AZZ Historical Prices

Summary

Key Stock Metrics

70.90

(April 7, 2025)

52-Week Low

114.49

(July 30, 2025)

52-Week High

114.49

(July 30, 2025)

All-Time High

110.25

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-14	0.97	0.97	0.94	0.94	4800
1993-06-15	0.91	0.94	0.91	0.91	5200
1993-06-16	0.91	0.91	0.91	0.91	2400
1993-06-17	0.84	0.94	0.84	0.94	6400
1993-06-21	0.94	1.00	0.88	1.00	149200
1993-06-22	1.03	1.03	0.97	1.03	139200
1993-06-23	1.03	1.03	0.94	0.94	22000
1993-06-24	0.94	1.00	0.94	1.00	81600
1993-06-25	1.00	1.03	0.98	1.00	85600
1993-06-28	1.03	1.03	1.00	1.03	46400
1993-06-29	1.03	1.09	1.00	1.03	176400
1993-06-30	1.00	1.06	1.00	1.06	81200
1993-07-01	1.09	1.09	1.03	1.03	83600
1993-07-02	1.03	1.03	1.03	1.03	6400
1993-07-06	1.09	1.09	0.97	1.03	130400
1993-07-07	0.97	1.00	0.91	0.97	49200
1993-07-08	0.97	0.97	0.88	0.88	7200
1993-07-09	0.97	0.97	0.94	0.94	14800
1993-07-12	0.88	0.88	0.88	0.88	8400
1993-07-13	0.88	0.88	0.88	0.88	4000
1993-07-14	0.88	0.88	0.88	0.88	1200
1993-07-15	0.88	0.97	0.88	0.88	32400
1993-07-16	0.88	0.88	0.88	0.88	400
1993-07-19	0.88	0.97	0.88	0.97	12400
1993-07-20	0.97	1.00	0.94	0.97	92000
1993-07-21	1.03	1.06	1.00	1.06	105200
1993-07-22	1.00	1.02	0.97	0.97	133600
1993-07-23	1.03	1.03	1.00	1.03	36800
1993-07-26	1.00	1.00	1.00	1.00	16000
1993-07-27	0.97	0.97	0.97	0.97	8800
1993-07-28	1.06	1.06	0.97	1.06	29600
1993-07-29	1.06	1.06	1.06	1.06	400
1993-07-30	1.00	1.06	1.00	1.06	8800
1993-08-02	1.00	1.06	1.00	1.06	1200
1993-08-03	1.00	1.00	1.00	1.00	3200
1993-08-04	1.00	1.00	1.00	1.00	1600
1993-08-05	1.00	1.03	1.00	1.03	10800
1993-08-09	1.00	1.06	0.97	1.00	28400
1993-08-10	1.03	1.03	1.00	1.03	2000
1993-08-11	1.00	1.03	1.00	1.03	9600
1993-08-12	1.00	1.00	1.00	1.00	8400
1993-08-13	1.06	1.06	1.06	1.06	5200
1993-08-16	1.00	1.00	1.00	1.00	2000
1993-08-17	1.00	1.00	1.00	1.00	5200
1993-08-18	1.00	1.03	0.97	0.97	13200
1993-08-19	0.97	1.06	0.97	1.06	1200
1993-08-20	1.06	1.09	1.00	1.00	87600
1993-08-23	1.00	1.00	0.97	0.97	16800
1993-08-24	1.00	1.00	1.00	1.00	4400
1993-08-25	1.03	1.03	0.97	0.97	6800
1993-08-27	0.97	1.00	0.97	1.00	19600
1993-08-30	1.03	1.03	0.97	0.97	8800
1993-08-31	0.97	1.00	0.97	1.00	23200
1993-09-02	0.94	1.00	0.94	0.97	23600
1993-09-03	0.94	1.00	0.94	1.00	6800
1993-09-08	0.94	0.97	0.94	0.97	28000
1993-09-09	0.91	0.97	0.91	0.97	1600
1993-09-13	0.97	0.97	0.97	0.97	3600
1993-09-14	0.91	0.91	0.91	0.91	2000
1993-09-15	0.97	0.97	0.89	0.92	426400
1993-09-16	0.92	0.92	0.92	0.92	42000
1993-09-17	1.00	1.00	0.88	0.97	8000
1993-09-20	0.97	0.97	0.88	0.88	27200
1993-09-21	0.88	0.88	0.88	0.88	22000
1993-09-22	0.91	0.97	0.88	0.97	70400
1993-09-23	1.00	1.06	0.94	1.06	280800
1993-09-24	1.06	1.09	1.00	1.05	249600
1993-09-27	1.09	1.09	1.03	1.09	120800
1993-09-28	1.09	1.09	1.03	1.09	142400
1993-09-29	1.03	1.09	1.03	1.06	112400
1993-09-30	1.09	1.09	1.03	1.09	181200
1993-10-01	1.03	1.16	1.03	1.11	306000
1993-10-04	1.16	1.19	1.09	1.09	136800
1993-10-05	1.19	1.19	1.09	1.09	25600
1993-10-06	1.19	1.19	1.09	1.09	47600
1993-10-07	1.19	1.19	1.06	1.08	78800
1993-10-08	1.06	1.13	1.06	1.13	6800
1993-10-11	1.06	1.13	1.06	1.13	11200
1993-10-12	1.06	1.06	1.06	1.06	19200
1993-10-13	1.13	1.13	1.09	1.09	7600
1993-10-14	1.06	1.13	1.06	1.06	35200
1993-10-15	1.06	1.13	1.00	1.00	64000
1993-10-18	1.00	1.09	1.00	1.00	46400
1993-10-19	1.06	1.06	0.98	1.06	32800
1993-10-20	1.00	1.06	0.97	0.97	53200
1993-10-21	1.03	1.03	0.94	0.94	42000
1993-10-22	0.94	0.94	0.91	0.91	24400
1993-10-25	0.91	0.94	0.91	0.94	6800
1993-10-26	0.92	0.92	0.92	0.92	10400
1993-10-27	0.91	0.97	0.91	0.91	18000
1993-10-28	0.94	0.97	0.88	0.97	30000
1993-10-29	0.94	0.97	0.91	0.91	16800
1993-11-01	0.88	1.00	0.88	0.97	94400
1993-11-02	1.03	1.03	1.00	1.03	43200
1993-11-03	0.97	1.00	0.97	1.00	41200
1993-11-04	1.06	1.06	1.02	1.06	50400
1993-11-05	1.06	1.06	1.00	1.06	7600
1993-11-08	0.97	1.06	0.97	1.06	1600
1993-11-09	1.06	1.06	1.00	1.03	29200
1993-11-10	1.00	1.03	1.00	1.00	26000
1993-11-11	1.00	1.06	1.00	1.03	42800
1993-11-12	1.00	1.00	1.00	1.00	400
1993-11-15	0.97	1.03	0.97	1.03	8400
1993-11-16	1.03	1.03	0.97	1.00	18800
1993-11-17	0.97	1.00	0.97	0.98	5200
1993-11-18	0.97	1.00	0.97	0.98	58400
1993-11-19	0.97	1.00	0.97	0.97	15600
1993-11-22	0.97	0.97	0.94	0.94	29600
1993-11-23	0.94	1.00	0.94	0.98	50000
1993-11-24	1.03	1.03	0.94	1.03	40000
1993-11-29	0.94	1.03	0.94	0.97	24800
1993-11-30	1.00	1.00	0.94	0.97	41200
1993-12-01	0.94	1.03	0.94	1.03	8400
1993-12-02	0.94	1.03	0.94	0.94	3200
1993-12-03	1.03	1.03	0.94	0.97	36000
1993-12-06	1.00	1.05	1.00	1.00	75200
1993-12-07	1.00	1.06	1.00	1.00	22400
1993-12-08	1.00	1.09	1.00	1.09	59200
1993-12-09	1.09	1.13	1.00	1.03	246000
1993-12-10	1.13	1.13	1.03	1.06	14800
1993-12-13	1.06	1.13	1.06	1.13	32400
1993-12-14	1.06	1.06	1.06	1.06	8400
1993-12-15	1.06	1.31	1.06	1.28	347200
1993-12-16	1.41	1.41	1.31	1.41	282800
1993-12-17	1.41	1.41	1.25	1.31	215200
1993-12-20	1.31	1.31	1.22	1.31	58800
1993-12-21	1.31	1.38	1.22	1.28	300400
1993-12-22	1.28	1.31	1.22	1.31	66000
1993-12-23	1.31	1.31	1.22	1.31	61600
1993-12-27	1.22	1.31	1.19	1.25	89600
1993-12-28	1.19	1.25	1.13	1.22	65600
1993-12-29	1.19	1.25	1.09	1.17	28400
1993-12-30	1.16	1.22	1.16	1.22	36800
1993-12-31	1.25	1.25	1.25	1.25	2800
1994-01-03	1.25	1.25	1.19	1.19	25600
1994-01-04	1.25	1.25	1.25	1.25	8000
1994-01-05	1.25	1.25	1.19	1.22	23600
1994-01-06	1.25	1.25	1.19	1.19	42000
1994-01-07	1.28	1.28	1.19	1.25	61200
1994-01-10	1.25	1.25	1.19	1.22	42800
1994-01-11	1.19	1.25	1.19	1.25	122000
1994-01-12	1.25	1.25	1.19	1.19	6800
1994-01-13	1.19	1.28	1.19	1.25	61200
1994-01-14	1.28	1.28	1.22	1.28	39600
1994-01-17	1.28	1.28	1.25	1.28	97200
1994-01-18	1.25	1.28	1.25	1.25	58800
1994-01-19	1.25	1.25	1.25	1.25	128800
1994-01-20	1.25	1.27	1.25	1.25	37600
1994-01-21	1.25	1.28	1.25	1.27	27600
1994-01-24	1.25	1.28	1.25	1.27	26400
1994-01-25	1.28	1.28	1.22	1.28	150000
1994-01-26	1.31	1.47	1.22	1.41	410400
1994-01-27	1.44	1.47	1.38	1.47	166400
1994-01-28	1.47	1.53	1.44	1.44	157600
1994-01-31	1.53	1.56	1.44	1.56	130000
1994-02-01	1.56	1.56	1.44	1.50	40800
1994-02-02	1.56	1.56	1.47	1.56	32800
1994-02-03	1.56	1.63	1.50	1.59	241200
1994-02-04	1.53	1.56	1.50	1.50	318400
1994-02-07	1.47	1.53	1.47	1.53	186400
1994-02-08	1.56	1.63	1.53	1.63	100400
1994-02-09	1.63	1.63	1.53	1.53	42000
1994-02-10	1.63	1.63	1.56	1.63	94800
1994-02-11	1.63	1.63	1.56	1.56	27200
1994-02-14	1.63	1.66	1.59	1.59	53200
1994-02-15	1.66	1.66	1.59	1.59	41600
1994-02-16	1.59	1.66	1.59	1.63	69200
1994-02-17	1.63	1.63	1.56	1.63	21600
1994-02-18	1.56	1.63	1.47	1.47	159600
1994-02-22	1.50	1.53	1.44	1.53	53200
1994-02-23	1.53	1.59	1.50	1.59	14800
1994-02-24	1.50	1.59	1.50	1.53	10800
1994-02-25	1.50	1.53	1.50	1.50	12400
1994-02-28	1.59	1.59	1.50	1.59	32800
1994-03-01	1.50	1.59	1.50	1.50	79600
1994-03-02	1.53	1.53	1.44	1.44	76400
1994-03-03	1.50	1.50	1.41	1.45	22000
1994-03-04	1.50	1.50	1.41	1.50	27600
1994-03-07	1.50	1.50	1.41	1.41	4400
1994-03-08	1.50	1.50	1.41	1.41	11600
1994-03-09	1.41	1.50	1.41	1.41	28000
1994-03-10	1.41	1.47	1.41	1.44	14800
1994-03-11	1.47	1.50	1.41	1.41	13200
1994-03-14	1.41	1.50	1.41	1.50	28800
1994-03-15	1.53	1.53	1.47	1.47	22000
1994-03-16	1.47	1.47	1.47	1.47	7200
1994-03-18	1.47	1.53	1.47	1.53	67200
1994-03-21	1.50	1.53	1.50	1.53	40400
1994-03-22	1.50	1.53	1.50	1.53	67200
1994-03-23	1.47	1.53	1.47	1.53	26000
1994-03-24	1.53	1.56	1.50	1.50	105600
1994-03-25	1.50	1.56	1.50	1.50	31200
1994-03-28	1.50	1.50	1.31	1.38	220000
1994-03-29	1.38	1.38	1.31	1.31	126000
1994-03-30	1.34	1.34	1.31	1.34	37200
1994-03-31	1.31	1.38	1.31	1.38	22000
1994-04-04	1.28	1.34	1.28	1.34	12800
1994-04-05	1.34	1.41	1.28	1.41	406000
1994-04-06	1.28	1.41	1.28	1.41	3200
1994-04-07	1.41	1.41	1.38	1.41	6000
1994-04-08	1.41	1.41	1.28	1.38	60000
1994-04-11	1.31	1.41	1.31	1.31	8000
1994-04-12	1.41	1.41	1.31	1.31	18400
1994-04-13	1.31	1.34	1.31	1.31	21200
1994-04-14	1.31	1.38	1.31	1.38	43600
1994-04-15	1.38	1.38	1.31	1.31	13200
1994-04-18	1.31	1.34	1.31	1.34	34000
1994-04-19	1.31	1.34	1.31	1.34	119200
1994-04-20	1.31	1.31	1.31	1.31	1600
1994-04-21	1.31	1.34	1.31	1.34	14000
1994-04-22	1.31	1.38	1.31	1.34	50000
1994-04-25	1.38	1.38	1.31	1.31	2000
1994-04-26	1.38	1.38	1.31	1.38	20400
1994-04-28	1.38	1.38	1.38	1.38	800
1994-04-29	1.31	1.38	1.31	1.31	14800
1994-05-02	1.38	1.38	1.38	1.38	5600
1994-05-03	1.31	1.38	1.31	1.31	11200
1994-05-04	1.34	1.34	1.31	1.31	28800
1994-05-05	1.31	1.34	1.31	1.34	17600
1994-05-06	1.31	1.34	1.31	1.34	44400
1994-05-09	1.31	1.34	1.31	1.34	26400
1994-05-10	1.34	1.41	1.31	1.38	81200
1994-05-11	1.34	1.38	1.34	1.38	8000
1994-05-12	1.34	1.41	1.34	1.38	72000
1994-05-13	1.41	1.41	1.34	1.34	15600
1994-05-16	1.34	1.41	1.34	1.41	64400
1994-05-17	1.34	1.41	1.34	1.41	88400
1994-05-18	1.34	1.38	1.34	1.34	10800
1994-05-19	1.34	1.34	1.22	1.22	87600
1994-05-20	1.22	1.25	1.16	1.19	169200
1994-05-23	1.19	1.19	1.19	1.19	5200
1994-05-24	1.19	1.19	1.19	1.19	25200
1994-05-25	1.19	1.25	1.19	1.25	101600
1994-05-26	1.25	1.30	1.25	1.25	29600
1994-05-27	1.28	1.38	1.28	1.38	3200
1994-05-31	1.28	1.28	1.28	1.28	1600
1994-06-01	1.31	1.31	1.31	1.31	12000
1994-06-02	1.31	1.38	1.31	1.38	4800
1994-06-03	1.38	1.38	1.31	1.31	1600
1994-06-06	1.31	1.34	1.31	1.34	202400
1994-06-07	1.31	1.31	1.28	1.31	55600
1994-06-08	1.28	1.28	1.28	1.28	27200
1994-06-09	1.31	1.31	1.28	1.28	41600
1994-06-10	1.28	1.28	1.28	1.28	11200
1994-06-13	1.25	1.31	1.25	1.25	6000
1994-06-14	1.25	1.28	1.25	1.28	8800
1994-06-15	1.28	1.28	1.22	1.22	18000
1994-06-16	1.22	1.22	1.22	1.22	6000
1994-06-17	1.22	1.25	1.22	1.22	23600
1994-06-20	1.22	1.25	1.22	1.22	8400
1994-06-21	1.22	1.22	1.22	1.22	1200
1994-06-22	1.22	1.31	1.22	1.31	81600
1994-06-23	1.31	1.31	1.25	1.31	36400
1994-06-24	1.28	1.28	1.25	1.28	14000
1994-06-27	1.25	1.25	1.25	1.25	5600
1994-06-28	1.25	1.25	1.25	1.25	3600
1994-06-29	1.25	1.31	1.25	1.31	15600
1994-06-30	1.25	1.31	1.25	1.31	1600
1994-07-01	1.25	1.31	1.25	1.25	20400
1994-07-05	1.31	1.31	1.25	1.31	67600
1994-07-06	1.22	1.22	1.22	1.22	5600
1994-07-07	1.31	1.31	1.25	1.31	18800
1994-07-12	1.31	1.31	1.25	1.28	24400
1994-07-13	1.31	1.34	1.22	1.34	124000
1994-07-14	1.34	1.38	1.28	1.38	61600
1994-07-15	1.31	1.31	1.28	1.31	104400
1994-07-18	1.28	1.28	1.25	1.25	6000
1994-07-19	1.31	1.31	1.25	1.25	10400
1994-07-20	1.25	1.28	1.25	1.28	26000
1994-07-21	1.22	1.22	1.22	1.22	4000
1994-07-22	1.28	1.28	1.25	1.25	1600
1994-07-25	1.19	1.28	1.19	1.28	1200
1994-07-27	1.19	1.22	1.19	1.19	4400
1994-07-28	1.19	1.25	1.19	1.19	7200
1994-07-29	1.19	1.28	1.19	1.22	5600
1994-08-01	1.19	1.19	1.19	1.19	5600
1994-08-02	1.19	1.19	1.19	1.19	400
1994-08-03	1.28	1.34	1.22	1.31	37600
1994-08-04	1.31	1.31	1.20	1.25	38400
1994-08-05	1.28	1.28	1.19	1.22	8800
1994-08-08	1.28	1.28	1.25	1.25	7200
1994-08-09	1.19	1.22	1.16	1.16	44000
1994-08-10	1.25	1.25	1.25	1.25	4800
1994-08-11	1.16	1.22	1.16	1.16	18000
1994-08-12	1.16	1.16	1.16	1.16	1200
1994-08-15	1.25	1.28	1.19	1.23	48400
1994-08-16	1.19	1.25	1.19	1.25	17600
1994-08-17	1.23	1.28	1.23	1.28	8000
1994-08-18	1.22	1.28	1.19	1.19	36400
1994-08-19	1.23	1.28	1.19	1.28	8400
1994-08-22	1.20	1.20	1.20	1.20	3600
1994-08-24	1.20	1.25	1.16	1.25	43200
1994-08-25	1.16	1.25	1.16	1.16	16000
1994-08-26	1.22	1.22	1.22	1.22	800
1994-08-29	1.16	1.16	1.16	1.16	1600
1994-08-30	1.16	1.16	1.16	1.16	1200
1994-08-31	1.22	1.22	1.16	1.16	62000
1994-09-01	1.16	1.19	1.16	1.16	8400
1994-09-02	1.16	1.19	1.16	1.19	6400
1994-09-06	1.16	1.19	1.16	1.16	10000
1994-09-07	1.19	1.19	1.16	1.16	116400
1994-09-08	1.25	1.28	1.19	1.27	102000
1994-09-09	1.19	1.19	1.19	1.19	2400
1994-09-12	1.19	1.23	1.19	1.22	17200
1994-09-14	1.22	1.22	1.22	1.22	4000
1994-09-15	1.19	1.19	1.19	1.19	16400
1994-09-16	1.19	1.19	1.19	1.19	19200
1994-09-19	1.16	1.16	1.16	1.16	4000
1994-09-20	1.16	1.19	1.09	1.11	72400
1994-09-21	1.16	1.19	1.09	1.13	33200
1994-09-22	1.16	1.16	1.13	1.13	4400
1994-09-23	1.13	1.13	1.13	1.13	400
1994-09-26	1.13	1.19	1.13	1.19	9200
1994-09-27	1.19	1.19	1.19	1.19	1200
1994-09-29	1.13	1.13	1.13	1.13	3600
1994-09-30	1.19	1.19	1.14	1.14	14400
1994-10-03	1.09	1.19	1.09	1.09	1600
1994-10-04	1.09	1.13	1.09	1.09	36000
1994-10-05	1.09	1.13	1.09	1.13	44000
1994-10-06	1.06	1.13	1.06	1.13	5200
1994-10-07	1.06	1.13	1.06	1.13	4000
1994-10-10	1.13	1.13	1.13	1.13	4000
1994-10-11	1.13	1.13	1.09	1.09	30000
1994-10-12	1.16	1.16	1.09	1.09	10400
1994-10-13	1.16	1.16	1.09	1.09	37200
1994-10-14	1.16	1.16	1.09	1.09	4800
1994-10-17	1.09	1.13	1.09	1.11	16000
1994-10-18	1.09	1.16	1.09	1.16	6400
1994-10-19	1.09	1.16	1.09	1.16	6000
1994-10-20	1.16	1.16	1.09	1.13	17200
1994-10-21	1.09	1.13	1.09	1.13	8800
1994-10-24	1.09	1.09	1.09	1.09	6400
1994-10-26	1.16	1.16	1.09	1.13	22400
1994-10-27	1.09	1.19	1.09	1.14	44000
1994-10-28	1.09	1.09	1.09	1.09	2400
1994-10-31	1.09	1.13	1.09	1.13	28800
1994-11-01	1.09	1.13	1.09	1.09	12400
1994-11-02	1.16	1.16	1.16	1.16	4000
1994-11-04	1.09	1.16	1.09	1.16	8000
1994-11-07	1.16	1.16	1.13	1.16	10800
1994-11-08	1.16	1.16	1.03	1.03	50800
1994-11-09	1.03	1.13	1.03	1.13	18800
1994-11-10	1.03	1.03	1.03	1.03	800
1994-11-11	1.03	1.06	1.03	1.03	22000
1994-11-14	1.03	1.03	1.03	1.03	2800
1994-11-15	1.13	1.13	1.08	1.09	37600
1994-11-16	1.09	1.09	1.03	1.03	6800
1994-11-17	1.13	1.13	1.13	1.13	4000
1994-11-21	1.06	1.13	1.06	1.06	18000
1994-11-22	1.06	1.13	1.06	1.06	10400
1994-11-25	1.06	1.06	1.06	1.06	2800
1994-11-28	1.03	1.03	1.03	1.03	3600
1994-11-29	1.03	1.08	1.03	1.06	17200
1994-11-30	1.03	1.03	1.03	1.03	8000
1994-12-01	1.09	1.13	1.03	1.13	14800
1994-12-02	1.03	1.03	1.03	1.03	3200
1994-12-05	1.03	1.03	1.03	1.03	5200
1994-12-06	1.06	1.09	1.03	1.03	20400
1994-12-07	1.08	1.08	1.03	1.03	12000
1994-12-08	1.06	1.06	1.00	1.06	58000
1994-12-09	1.06	1.06	1.00	1.03	24000
1994-12-12	1.06	1.06	1.06	1.06	1200
1994-12-13	1.00	1.00	0.97	0.97	5200
1994-12-14	0.97	1.06	0.97	1.06	28000
1994-12-15	0.97	1.06	0.97	1.06	2400
1994-12-16	0.97	1.06	0.97	0.98	13200
1994-12-19	1.06	1.06	0.97	1.00	8000
1994-12-20	0.97	1.00	0.97	1.00	6800
1994-12-21	0.97	0.97	0.97	0.97	2400
1994-12-22	0.97	1.03	0.97	1.03	9600
1994-12-23	0.97	1.09	0.97	1.09	12400
1994-12-27	1.00	1.09	1.00	1.06	24400
1994-12-28	1.02	1.06	1.00	1.06	15600
1994-12-29	1.00	1.06	1.00	1.03	22400
1994-12-30	0.97	1.00	0.97	0.97	79200
1995-01-03	1.06	1.06	0.97	0.97	10800
1995-01-04	1.06	1.06	1.03	1.03	8400
1995-01-05	1.06	1.06	1.06	1.06	2000
1995-01-09	0.97	1.03	0.97	0.97	30000
1995-01-10	1.06	1.06	0.97	1.00	36800
1995-01-11	0.97	1.00	0.97	0.97	6800
1995-01-13	0.97	1.00	0.97	0.97	6400
1995-01-16	0.97	0.97	0.97	0.97	2400
1995-01-17	0.97	1.13	0.97	1.06	139200
1995-01-18	1.09	1.16	1.06	1.13	18800
1995-01-19	1.06	1.16	1.06	1.09	21200
1995-01-20	1.06	1.16	1.06	1.09	10000
1995-01-23	1.11	1.16	1.06	1.16	18800
1995-01-24	1.06	1.25	1.06	1.16	76400
1995-01-25	1.13	1.25	1.13	1.16	4400
1995-01-26	1.25	1.25	1.16	1.19	3600
1995-01-27	1.16	1.19	1.16	1.16	16000
1995-01-30	1.16	1.17	1.16	1.17	27600
1995-01-31	1.16	1.25	1.16	1.25	110400
1995-02-01	1.25	1.25	1.25	1.25	8000
1995-02-03	1.25	1.25	1.16	1.16	82000
1995-02-06	1.25	1.25	1.25	1.25	3200
1995-02-08	1.16	1.19	1.16	1.19	86400
1995-02-09	1.16	1.16	1.16	1.16	13200
1995-02-10	1.16	1.16	1.16	1.16	44400
1995-02-13	1.19	1.19	1.16	1.16	11600
1995-02-14	1.13	1.13	1.09	1.09	34400
1995-02-15	1.06	1.14	1.06	1.14	8400
1995-02-16	1.16	1.16	1.06	1.16	19600
1995-02-17	1.14	1.14	1.14	1.14	8000
1995-02-21	1.11	1.13	1.11	1.11	8000
1995-02-22	1.06	1.11	1.06	1.11	7600
1995-02-23	1.06	1.13	1.06	1.06	35600
1995-02-24	1.13	1.13	1.06	1.06	15200
1995-02-27	1.06	1.13	1.06	1.06	12000
1995-02-28	1.06	1.06	1.06	1.06	8000
1995-03-01	1.06	1.13	1.06	1.09	14000
1995-03-02	1.06	1.06	1.06	1.06	40400
1995-03-06	1.06	1.06	1.00	1.00	20800
1995-03-07	1.00	1.00	1.00	1.00	3600
1995-03-08	1.09	1.09	1.00	1.00	24400
1995-03-09	1.00	1.00	1.00	1.00	2400
1995-03-10	1.00	1.00	1.00	1.00	2400
1995-03-13	1.00	1.03	0.97	1.03	90000
1995-03-15	1.03	1.03	0.97	0.97	32000
1995-03-16	0.97	0.97	0.97	0.97	20000
1995-03-17	1.00	1.00	0.97	0.97	3200
1995-03-21	0.97	1.00	0.97	1.00	31200
1995-03-22	1.00	1.00	0.97	0.97	34400
1995-03-23	1.00	1.00	0.98	0.98	43600
1995-03-24	0.97	0.97	0.97	0.97	11200
1995-03-27	0.97	0.97	0.94	0.97	39600
1995-03-28	0.94	1.03	0.94	0.94	18000
1995-03-29	0.94	0.97	0.94	0.97	6000
1995-03-30	0.94	1.02	0.94	0.94	22400
1995-03-31	1.03	1.03	1.00	1.00	11600
1995-04-03	1.03	1.03	0.94	0.94	61200
1995-04-04	1.00	1.00	0.88	0.91	60800
1995-04-05	0.97	0.97	0.88	0.88	19200
1995-04-06	0.88	0.88	0.88	0.88	2000
1995-04-07	0.88	0.97	0.88	0.97	18000
1995-04-10	0.88	0.97	0.88	0.88	38400
1995-04-11	0.97	0.97	0.92	0.97	8800
1995-04-12	0.88	0.91	0.88	0.91	4000
1995-04-13	0.91	0.91	0.91	0.91	8800
1995-04-17	0.94	0.97	0.94	0.95	27600
1995-04-18	0.97	0.97	0.94	0.97	80000
1995-04-20	0.94	0.94	0.94	0.94	7200
1995-04-21	1.00	1.00	0.94	0.94	6400
1995-04-24	1.00	1.00	0.94	0.94	15200
1995-04-25	1.00	1.00	0.94	0.94	9200
1995-04-26	0.94	0.94	0.94	0.94	5600
1995-04-27	0.94	0.94	0.94	0.94	16000
1995-04-28	0.97	0.97	0.97	0.97	8000
1995-05-01	1.00	1.00	0.97	0.97	4400
1995-05-02	1.00	1.00	0.94	0.95	15200
1995-05-03	0.94	0.94	0.94	0.94	2000
1995-05-04	1.00	1.00	0.94	0.94	12000
1995-05-05	0.94	0.94	0.94	0.94	2400
1995-05-08	0.94	0.94	0.94	0.94	8800
1995-05-09	1.00	1.00	0.94	0.97	7600
1995-05-10	0.94	1.00	0.94	1.00	15600
1995-05-11	0.94	0.97	0.94	0.97	18000
1995-05-12	1.00	1.00	0.94	0.94	9600
1995-05-15	0.94	0.94	0.94	0.94	18000
1995-05-16	0.94	0.97	0.94	0.97	8800
1995-05-17	0.94	0.94	0.91	0.91	20800
1995-05-18	0.97	0.97	0.91	0.91	14800
1995-05-19	0.91	0.94	0.88	0.88	57600
1995-05-22	0.88	0.88	0.88	0.88	7600
1995-05-23	0.88	0.88	0.88	0.88	23200
1995-05-24	0.88	0.91	0.88	0.89	43200
1995-05-30	0.88	0.88	0.88	0.88	11200
1995-05-31	0.91	0.91	0.88	0.88	7600
1995-06-01	0.88	0.91	0.88	0.91	38800
1995-06-02	0.88	0.91	0.84	0.84	38400
1995-06-05	0.84	0.88	0.84	0.84	36800
1995-06-06	0.84	0.91	0.84	0.88	14800
1995-06-07	0.86	0.91	0.84	0.84	68800
1995-06-08	0.88	0.89	0.88	0.89	28400
1995-06-09	0.84	0.91	0.84	0.91	3200
1995-06-12	0.84	0.88	0.84	0.88	8800
1995-06-13	0.84	0.84	0.84	0.84	1200
1995-06-14	0.84	0.88	0.84	0.88	10000
1995-06-15	0.88	0.88	0.84	0.84	16800
1995-06-16	0.91	0.91	0.91	0.91	6000
1995-06-19	0.84	0.91	0.84	0.91	6000
1995-06-20	0.84	0.84	0.84	0.84	1200
1995-06-21	0.84	0.88	0.84	0.88	12800
1995-06-22	0.91	0.91	0.91	0.91	10800
1995-06-23	0.84	0.91	0.84	0.91	10800
1995-06-26	0.84	0.91	0.84	0.88	77200
1995-06-27	0.88	0.88	0.84	0.84	47600
1995-06-28	0.84	0.88	0.81	0.81	135600
1995-06-29	0.88	0.88	0.84	0.84	70000
1995-06-30	0.88	0.88	0.81	0.81	251200
1995-07-03	0.84	0.84	0.84	0.84	7600
1995-07-05	0.81	0.84	0.81	0.84	68000
1995-07-06	0.81	0.88	0.81	0.88	17200
1995-07-07	0.88	0.88	0.88	0.88	20400
1995-07-10	0.81	0.81	0.81	0.81	800
1995-07-11	0.81	0.81	0.81	0.81	400
1995-07-13	0.81	0.81	0.81	0.81	2000
1995-07-14	0.81	0.88	0.81	0.87	44000
1995-07-17	0.88	0.89	0.81	0.88	20000
1995-07-18	0.81	0.88	0.81	0.88	69200
1995-07-20	0.88	0.88	0.78	0.78	10800
1995-07-21	0.88	0.88	0.78	0.78	73200
1995-07-25	0.88	0.88	0.81	0.81	1600
1995-07-26	0.81	0.81	0.81	0.81	14000
1995-07-27	0.81	0.84	0.81	0.84	4400
1995-07-28	0.81	0.81	0.81	0.81	6400
1995-07-31	0.81	0.88	0.81	0.88	103200
1995-08-01	0.94	0.97	0.88	0.91	51600
1995-08-02	0.88	0.97	0.88	0.88	15600
1995-08-03	0.91	0.94	0.91	0.94	4000
1995-08-04	0.88	0.94	0.88	0.91	40800
1995-08-08	0.94	0.94	0.88	0.88	18000
1995-08-09	0.88	0.88	0.88	0.88	400
1995-08-10	0.94	0.94	0.94	0.94	800
1995-08-11	0.88	0.88	0.88	0.88	11600
1995-08-14	0.88	0.88	0.88	0.88	4800
1995-08-15	0.84	0.88	0.84	0.88	1600
1995-08-16	0.84	0.84	0.84	0.84	2400
1995-08-18	0.94	0.94	0.84	0.89	20400
1995-08-21	0.84	0.84	0.84	0.84	1200
1995-08-22	0.94	0.94	0.84	0.89	12800
1995-08-24	0.84	0.89	0.84	0.88	32400
1995-08-25	0.84	0.88	0.84	0.84	28800
1995-08-28	0.84	0.88	0.84	0.84	30800
1995-08-29	0.91	0.94	0.88	0.88	49200
1995-08-30	0.88	0.88	0.88	0.88	9200
1995-09-01	0.88	0.88	0.88	0.88	16000
1995-09-05	0.91	0.91	0.91	0.91	4000
1995-09-06	0.97	1.03	0.91	1.03	98800
1995-09-07	0.97	1.03	0.94	0.97	70400
1995-09-08	0.94	1.00	0.94	0.94	28400
1995-09-11	1.00	1.00	1.00	1.00	4400
1995-09-12	1.00	1.00	0.97	1.00	32800
1995-09-13	0.97	1.00	0.97	0.97	14800
1995-09-14	0.94	0.97	0.91	0.91	88000
1995-09-15	0.88	0.91	0.88	0.91	2800
1995-09-18	0.88	0.97	0.88	0.91	16000
1995-09-19	0.88	0.88	0.88	0.88	2400
1995-09-20	0.97	0.97	0.91	0.94	54000
1995-09-21	0.97	0.97	0.97	0.97	12800
1995-09-22	0.97	0.97	0.95	0.97	12400
1995-09-25	0.94	0.94	0.94	0.94	8000
1995-09-26	0.94	0.97	0.94	0.95	47600
1995-09-27	0.94	0.94	0.94	0.94	11600
1995-09-28	0.97	0.97	0.97	0.97	2000
1995-09-29	0.94	0.94	0.94	0.94	400
1995-10-02	0.94	0.95	0.94	0.95	24000
1995-10-03	0.94	0.95	0.94	0.94	7200
1995-10-04	0.94	0.94	0.94	0.94	2000
1995-10-05	0.95	0.95	0.94	0.94	8800
1995-10-06	0.94	0.97	0.94	0.97	12800
1995-10-09	0.94	0.97	0.91	0.97	97200
1995-10-10	0.88	0.94	0.88	0.88	10400
1995-10-11	0.94	0.94	0.88	0.88	10000
1995-10-12	0.91	0.91	0.88	0.91	67200
1995-10-13	0.89	0.91	0.88	0.88	84000
1995-10-16	0.91	0.91	0.88	0.88	61600
1995-10-17	0.88	0.88	0.88	0.88	6800
1995-10-18	0.88	0.88	0.88	0.88	8800
1995-10-19	0.88	0.88	0.88	0.88	18800
1995-10-20	0.91	0.91	0.88	0.88	17200
1995-10-23	0.88	0.88	0.88	0.88	8000
1995-10-24	0.88	0.91	0.84	0.84	108000
1995-10-25	0.88	0.91	0.88	0.91	20000
1995-10-26	0.91	0.91	0.88	0.88	2400
1995-10-27	0.84	0.91	0.84	0.88	15600
1995-10-30	0.84	0.91	0.84	0.91	10400
1995-10-31	0.84	0.84	0.84	0.84	6400
1995-11-01	0.84	0.88	0.81	0.86	42400
1995-11-02	0.81	0.88	0.81	0.88	8000
1995-11-03	0.84	0.84	0.84	0.84	800
1995-11-06	0.84	0.84	0.84	0.84	4000
1995-11-07	0.88	0.94	0.88	0.89	16400
1995-11-08	0.88	0.94	0.88	0.88	5600
1995-11-09	0.88	0.88	0.88	0.88	9200
1995-11-10	0.88	0.88	0.88	0.88	800
1995-11-13	0.88	0.88	0.84	0.84	24400
1995-11-14	0.84	0.88	0.84	0.84	20800
1995-11-15	0.84	0.88	0.84	0.84	8800
1995-11-16	0.91	0.91	0.84	0.91	17600
1995-11-17	0.84	0.88	0.84	0.88	10400
1995-11-20	0.84	0.91	0.84	0.91	20000
1995-11-21	0.91	0.91	0.91	0.91	800
1995-11-22	0.84	0.84	0.84	0.84	8400
1995-11-24	0.84	0.84	0.84	0.84	2000
1995-11-28	0.84	0.91	0.84	0.84	13600
1995-11-29	0.84	0.91	0.84	0.88	38000
1995-11-30	0.91	0.91	0.84	0.88	74800
1995-12-01	0.88	0.94	0.88	0.94	19600
1995-12-04	0.91	1.03	0.91	1.00	158400
1995-12-05	1.03	1.03	0.95	0.98	27200
1995-12-06	0.95	0.95	0.95	0.95	800
1995-12-07	0.97	1.03	0.95	0.95	6800
1995-12-08	0.95	1.03	0.95	0.97	22800
1995-12-11	0.94	1.03	0.94	0.98	27600
1995-12-12	0.94	0.98	0.94	0.98	24400
1995-12-13	0.94	1.09	0.94	1.06	382800
1995-12-14	1.09	1.09	1.00	1.02	25600
1995-12-15	1.00	1.00	1.00	1.00	5200
1995-12-18	1.00	1.03	0.91	0.91	72000
1995-12-19	0.97	1.00	0.97	1.00	9200
1995-12-20	0.95	0.95	0.91	0.91	42400
1995-12-21	1.00	1.00	0.91	0.97	60000
1995-12-22	0.97	1.22	0.97	1.22	196000
1995-12-26	1.22	1.28	1.19	1.25	97200
1995-12-27	1.16	1.22	1.16	1.16	4000
1995-12-28	1.16	1.22	1.16	1.16	58800
1995-12-29	1.25	1.25	1.16	1.25	21200
1996-01-02	1.25	1.25	1.16	1.19	33200
1996-01-03	1.19	1.30	1.19	1.28	128000
1996-01-04	1.34	1.34	1.19	1.19	122800
1996-01-05	1.19	1.19	1.19	1.19	10800
1996-01-08	1.19	1.25	1.16	1.22	62800
1996-01-09	1.25	1.25	1.16	1.19	81200
1996-01-10	1.16	1.16	1.16	1.16	8000
1996-01-12	1.20	1.20	1.20	1.20	8000
1996-01-15	1.16	1.17	1.16	1.17	49600
1996-01-16	1.16	1.16	1.16	1.16	18400
1996-01-17	1.16	1.25	1.16	1.19	16000
1996-01-18	1.16	1.16	1.16	1.16	800
1996-01-19	1.16	1.16	1.16	1.16	28000
1996-01-22	1.13	1.16	1.13	1.14	58400
1996-01-23	1.18	1.18	1.18	1.18	800
1996-01-24	1.19	1.19	1.13	1.13	32800
1996-01-25	1.09	1.16	1.09	1.16	47600
1996-01-26	1.09	1.16	1.09	1.16	9600
1996-01-29	1.09	1.13	1.09	1.13	10000
1996-01-30	1.09	1.09	1.09	1.09	400
1996-01-31	1.09	1.16	1.09	1.16	22000
1996-02-01	1.16	1.16	1.09	1.16	40800
1996-02-02	1.13	1.19	1.13	1.19	42000
1996-02-05	1.09	1.19	1.09	1.16	13200
1996-02-06	1.13	1.13	1.13	1.13	400
1996-02-07	1.13	1.13	1.13	1.13	1600
1996-02-08	1.13	1.13	1.13	1.13	800
1996-02-09	1.13	1.14	1.13	1.13	12000
1996-02-12	1.13	1.18	1.09	1.16	153600
1996-02-13	1.19	1.19	1.13	1.13	800
1996-02-14	1.13	1.18	1.13	1.13	14000
1996-02-15	1.13	1.13	1.13	1.13	2000
1996-02-16	1.19	1.22	1.19	1.22	36400
1996-02-20	1.16	1.20	1.16	1.19	13600
1996-02-21	1.25	1.25	1.22	1.22	28800
1996-02-22	1.19	1.22	1.19	1.19	54800
1996-02-23	1.19	1.19	1.19	1.19	8000
1996-02-26	1.16	1.16	1.16	1.16	17200
1996-02-27	1.16	1.16	1.16	1.16	47600
1996-02-28	1.13	1.13	1.13	1.13	2000
1996-03-01	1.13	1.19	1.13	1.19	64000
1996-03-04	1.13	1.13	1.13	1.13	6000
1996-03-05	1.13	1.22	1.13	1.22	800
1996-03-06	1.22	1.22	1.16	1.16	39600
1996-03-07	1.22	1.22	1.14	1.14	9200
1996-03-08	1.19	1.19	1.19	1.19	1200
1996-03-11	1.19	1.19	1.09	1.16	20800
1996-03-13	1.13	1.16	1.09	1.09	8800
1996-03-14	1.19	1.19	1.16	1.19	17200
1996-03-15	1.19	1.28	1.16	1.22	133600
1996-03-18	1.28	1.28	1.20	1.25	44400
1996-03-19	1.19	1.25	1.19	1.22	64400
1996-03-20	1.22	1.28	1.22	1.22	82400
1996-03-21	1.25	1.28	1.22	1.25	178400
1996-03-22	1.28	1.28	1.22	1.25	163600
1996-03-25	1.25	1.31	1.19	1.20	409600
1996-03-26	1.19	1.28	1.16	1.16	30000
1996-03-27	1.16	1.25	1.16	1.16	24000
1996-03-28	1.13	1.22	1.09	1.09	84800
1996-03-29	1.22	1.22	1.19	1.22	32000
1996-04-01	1.25	1.31	1.22	1.25	213200
1996-04-02	1.28	1.28	1.25	1.27	66400
1996-04-03	1.22	1.28	1.22	1.28	16000
1996-04-04	1.25	1.28	1.25	1.25	43200
1996-04-08	1.22	1.23	1.19	1.23	6800
1996-04-09	1.28	1.28	1.19	1.19	5200
1996-04-10	1.19	1.38	1.19	1.34	282400
1996-04-11	1.28	1.38	1.28	1.38	69600
1996-04-12	1.28	1.38	1.28	1.31	77200
1996-04-17	1.28	1.38	1.28	1.28	22400
1996-04-18	1.34	1.47	1.28	1.44	399600
1996-04-19	1.44	1.44	1.38	1.41	60800
1996-04-22	1.38	1.47	1.38	1.45	55200
1996-04-23	1.47	1.47	1.47	1.47	6000
1996-04-24	1.47	1.47	1.41	1.45	43600
1996-04-25	1.45	1.47	1.41	1.47	265600
1996-04-26	1.47	1.47	1.41	1.47	27200
1996-04-29	1.47	1.56	1.44	1.50	156400
1996-04-30	1.47	1.50	1.45	1.48	92400
1996-05-01	1.47	1.50	1.47	1.48	112000
1996-05-02	1.47	1.48	1.47	1.48	236400
1996-05-03	1.47	1.50	1.45	1.47	223600
1996-05-06	1.47	1.48	1.38	1.44	93600
1996-05-07	1.47	1.47	1.41	1.44	11200
1996-05-08	1.44	1.53	1.44	1.52	155200
1996-05-09	1.56	1.56	1.50	1.50	6800
1996-05-10	1.50	1.56	1.50	1.56	43200
1996-05-13	1.47	1.47	1.47	1.47	400
1996-05-14	1.50	1.53	1.50	1.50	212400
1996-05-15	1.44	1.53	1.44	1.45	28400
1996-05-17	1.44	1.45	1.44	1.45	56400
1996-05-20	1.44	1.45	1.44	1.45	76000
1996-05-21	1.44	1.45	1.44	1.45	79600
1996-05-22	1.41	1.44	1.41	1.44	8000
1996-05-23	1.41	1.47	1.41	1.44	29200
1996-05-24	1.47	1.47	1.47	1.47	28000
1996-05-28	1.50	1.56	1.44	1.53	176000
1996-05-29	1.59	1.59	1.50	1.53	76800
1996-05-30	1.56	1.56	1.50	1.50	89600
1996-05-31	1.56	1.56	1.50	1.50	50400
1996-06-03	1.56	1.59	1.50	1.59	123200
1996-06-04	1.59	1.72	1.56	1.56	226000
1996-06-05	1.56	1.59	1.53	1.59	104000
1996-06-06	1.59	1.59	1.53	1.56	15200
1996-06-07	1.53	1.59	1.53	1.59	130800
1996-06-10	1.59	1.78	1.53	1.66	481600
1996-06-11	1.66	1.88	1.59	1.84	871600
1996-06-12	1.84	1.91	1.75	1.78	634000
1996-06-13	1.88	1.88	1.69	1.75	354000
1996-06-14	1.74	1.75	1.69	1.75	277200
1996-06-17	1.75	1.75	1.56	1.63	484000
1996-06-18	1.66	1.66	1.56	1.59	93200
1996-06-19	1.66	2.06	1.63	1.81	851600
1996-06-20	1.94	1.94	1.69	1.78	417600
1996-06-21	1.81	1.91	1.75	1.84	310400
1996-06-24	1.94	1.94	1.81	1.84	245600
1996-06-25	1.84	1.84	1.72	1.75	53600
1996-06-26	1.66	1.75	1.66	1.69	41200
1996-06-27	1.75	1.77	1.67	1.77	34800
1996-06-28	1.78	1.84	1.78	1.81	200000
1996-07-01	1.91	1.91	1.81	1.81	132000
1996-07-02	1.78	1.91	1.78	1.91	86400
1996-07-03	1.81	1.88	1.75	1.81	160800
1996-07-05	1.84	1.84	1.78	1.81	75600
1996-07-08	1.78	1.94	1.78	1.84	196400
1996-07-09	1.81	1.91	1.78	1.81	150800
1996-07-10	1.88	1.88	1.78	1.81	82800
1996-07-11	1.78	1.78	1.63	1.77	164400
1996-07-12	1.72	1.78	1.63	1.63	222400
1996-07-15	1.69	1.69	1.63	1.64	118800
1996-07-16	1.63	1.72	1.63	1.72	94800
1996-07-17	1.81	1.81	1.50	1.63	560000
1996-07-18	1.59	1.75	1.59	1.75	117200
1996-07-19	1.75	1.84	1.72	1.80	181200
1996-07-22	1.84	1.84	1.66	1.75	48400
1996-07-23	1.69	1.75	1.66	1.75	23200
1996-07-24	1.56	1.66	1.56	1.66	62800
1996-07-25	1.63	1.66	1.56	1.61	66800
1996-07-26	1.66	1.66	1.59	1.63	5600
1996-07-29	1.59	1.66	1.59	1.59	9200
1996-07-30	1.59	1.59	1.50	1.50	262000
1996-07-31	1.50	1.56	1.50	1.56	98000
1996-08-01	1.56	1.59	1.50	1.58	49600
1996-08-02	1.66	1.72	1.59	1.72	66800
1996-08-05	1.69	1.75	1.59	1.66	72800
1996-08-06	1.59	1.63	1.56	1.56	58400
1996-08-07	1.66	1.66	1.53	1.53	37200
1996-08-08	1.53	1.66	1.53	1.58	46400
1996-08-09	1.59	1.59	1.56	1.56	3600
1996-08-12	1.59	1.66	1.56	1.66	48000
1996-08-13	1.63	1.63	1.63	1.63	4800
1996-08-14	1.63	1.63	1.63	1.63	10000
1996-08-15	1.63	1.63	1.63	1.63	11600
1996-08-16	1.63	1.66	1.59	1.63	170000
1996-08-19	1.63	1.66	1.59	1.59	20800
1996-08-20	1.59	1.66	1.59	1.66	87600
1996-08-21	1.63	1.69	1.63	1.69	35200
1996-08-22	1.72	1.84	1.66	1.78	176800
1996-08-23	1.84	1.84	1.75	1.75	82800
1996-08-26	1.84	1.84	1.69	1.69	46800
1996-08-27	1.69	1.75	1.67	1.72	25200
1996-08-28	1.78	1.91	1.78	1.86	254800
1996-08-29	1.84	1.94	1.84	1.91	115600
1996-08-30	1.84	1.97	1.84	1.88	63600
1996-09-03	1.94	2.03	1.88	1.97	302400
1996-09-04	1.97	2.03	1.84	1.88	262000
1996-09-05	1.94	1.94	1.84	1.84	44400
1996-09-09	1.91	1.91	1.91	1.91	4000
1996-09-10	1.94	1.94	1.84	1.88	113600
1996-09-11	1.88	1.94	1.88	1.88	40000
1996-09-12	1.88	2.03	1.88	2.00	289200
1996-09-13	2.00	2.16	2.00	2.03	743200
1996-09-16	2.09	2.28	2.07	2.28	745200
1996-09-17	2.28	2.28	2.19	2.22	298800
1996-09-18	2.22	2.28	2.08	2.11	378400
1996-09-19	2.14	2.25	2.09	2.25	103600
1996-09-20	2.19	2.28	2.09	2.17	319600
1996-09-23	2.09	2.19	2.06	2.13	138800
1996-09-24	2.19	2.19	2.08	2.08	55200
1996-09-25	2.08	2.22	2.08	2.22	171200
1996-09-26	2.21	2.22	2.09	2.16	150800
1996-09-27	2.22	2.22	2.09	2.18	19600
1996-09-30	2.09	2.19	2.09	2.09	106000
1996-10-01	2.09	2.16	2.09	2.09	18400
1996-10-02	2.09	2.09	2.09	2.09	5600
1996-10-03	2.09	2.19	2.09	2.19	10400
1996-10-04	2.19	2.19	1.97	2.00	106400
1996-10-07	2.00	2.06	1.94	1.94	188000
1996-10-08	1.94	2.00	1.94	2.00	60000
1996-10-09	2.03	2.03	1.94	1.94	5600
1996-10-10	2.03	2.03	1.94	1.97	66400
1996-10-11	1.97	2.00	1.97	2.00	32400
1996-10-14	2.06	2.06	1.97	2.03	27200
1996-10-15	2.03	2.03	1.97	1.97	61200
1996-10-16	2.03	2.03	1.97	1.97	25200
1996-10-17	2.03	2.03	1.91	1.95	608400
1996-10-18	1.94	2.00	1.94	1.95	88800
1996-10-21	2.00	2.00	1.81	1.84	125200
1996-10-22	1.81	1.91	1.69	1.91	375200
1996-10-23	1.88	1.91	1.78	1.84	143600
1996-10-24	1.75	1.81	1.72	1.73	62400
1996-10-25	1.67	1.81	1.67	1.75	38400
1996-10-28	1.72	1.78	1.66	1.77	149200
1996-10-29	1.75	1.75	1.75	1.75	18000
1996-10-30	1.69	1.75	1.69	1.75	66000
1996-10-31	1.72	1.75	1.72	1.75	302400
1996-11-01	1.73	1.75	1.73	1.73	30000
1996-11-04	1.72	1.75	1.72	1.75	26000
1996-11-05	1.73	1.78	1.73	1.75	33600
1996-11-06	1.75	1.75	1.73	1.75	43200
1996-11-07	1.73	1.75	1.70	1.75	167200
1996-11-08	1.73	1.73	1.70	1.70	12000
1996-11-11	1.75	1.75	1.70	1.70	18800
1996-11-12	1.69	1.70	1.69	1.69	70400
1996-11-13	1.72	1.72	1.67	1.69	135600
1996-11-14	1.66	1.72	1.63	1.69	103200
1996-11-15	1.64	1.69	1.64	1.64	25600
1996-11-18	1.64	1.72	1.64	1.69	70400
1996-11-19	1.77	1.77	1.69	1.77	20000
1996-11-20	1.75	1.81	1.70	1.81	336400
1996-11-21	1.84	1.91	1.78	1.78	279600
1996-11-22	1.78	1.88	1.72	1.72	87200
1996-11-25	1.72	1.88	1.72	1.81	98400
1996-11-26	1.88	1.88	1.78	1.81	54800
1996-11-27	1.88	1.88	1.78	1.84	33200
1996-11-29	1.88	1.88	1.78	1.78	56000
1996-12-02	1.78	1.81	1.75	1.75	44800
1996-12-03	1.75	1.81	1.69	1.69	158000
1996-12-04	1.69	1.81	1.69	1.78	137200
1996-12-05	1.84	1.84	1.75	1.75	10800
1996-12-06	1.69	1.88	1.69	1.78	130800
1996-12-09	1.88	2.00	1.84	1.89	174800
1996-12-10	1.89	2.00	1.89	1.97	79200
1996-12-11	1.92	2.08	1.92	2.00	386000
1996-12-12	2.00	2.13	2.00	2.06	479200
1996-12-13	2.09	2.09	2.03	2.06	19600
1996-12-16	2.13	2.19	2.03	2.03	114000
1996-12-17	2.09	2.09	1.97	1.97	134400
1996-12-18	1.97	2.16	1.97	2.08	364800
1996-12-19	2.09	2.11	2.03	2.06	221200
1996-12-20	2.03	2.09	2.03	2.06	38000
1996-12-23	2.03	2.13	2.00	2.06	75600
1996-12-24	2.06	2.09	2.06	2.09	15200
1996-12-26	2.00	2.09	2.00	2.09	21600
1996-12-27	2.09	2.09	2.00	2.03	20400
1996-12-30	2.09	2.09	2.00	2.00	48000
1996-12-31	2.00	2.09	2.00	2.09	6000
1997-01-02	2.00	2.09	2.00	2.02	69600
1997-01-03	2.04	2.04	2.00	2.00	43600
1997-01-06	2.00	2.06	2.00	2.03	219600
1997-01-07	2.09	2.22	2.00	2.16	209600
1997-01-08	2.22	2.34	2.22	2.28	834800
1997-01-09	2.28	2.53	2.28	2.34	454400
1997-01-10	2.38	2.50	2.31	2.41	342000
1997-01-13	2.41	2.59	2.38	2.56	483200
1997-01-14	2.47	2.56	2.41	2.50	472000
1997-01-15	2.47	2.56	2.47	2.52	68400
1997-01-16	2.47	2.63	2.34	2.47	368000
1997-01-17	2.41	2.47	2.41	2.41	60400
1997-01-20	2.44	2.53	2.38	2.44	196400
1997-01-21	2.44	2.47	2.38	2.47	91200
1997-01-22	2.41	2.47	2.19	2.28	288800
1997-01-23	2.38	2.50	2.28	2.34	234800
1997-01-24	2.41	2.41	2.19	2.22	78800
1997-01-27	2.28	2.50	2.19	2.41	268800
1997-01-28	2.44	2.47	2.31	2.41	143200
1997-01-29	2.41	2.41	2.31	2.41	76000
1997-01-30	2.41	2.47	2.38	2.47	4400
1997-01-31	2.50	2.69	2.44	2.56	666400
1997-02-03	2.69	2.84	2.59	2.78	661600
1997-02-04	2.84	2.84	2.63	2.66	322400
1997-02-05	2.66	2.69	2.53	2.58	352400
1997-02-06	2.53	2.59	2.53	2.59	55600
1997-02-07	2.59	2.75	2.56	2.66	313200
1997-02-10	2.69	2.69	2.41	2.41	151200
1997-02-11	2.44	2.59	2.44	2.47	184400
1997-02-12	2.56	2.63	2.50	2.56	111600
1997-02-13	2.59	2.63	2.50	2.56	38000
1997-02-14	2.56	2.66	2.56	2.56	97600
1997-02-18	2.63	2.63	2.53	2.56	30400
1997-02-19	2.53	2.63	2.50	2.53	152400
1997-02-20	2.50	2.56	2.38	2.38	63600
1997-02-21	2.38	2.50	2.38	2.44	126000
1997-02-24	2.44	2.63	2.44	2.56	84800
1997-02-25	2.63	2.66	2.53	2.63	160400
1997-02-26	2.59	2.63	2.50	2.53	84400
1997-02-27	2.53	2.56	2.47	2.47	100000
1997-02-28	2.47	2.50	2.33	2.33	142800
1997-03-03	2.33	2.38	2.33	2.34	61200
1997-03-04	2.34	2.38	2.30	2.38	114000
1997-03-05	2.38	2.44	2.38	2.44	23200
1997-03-06	2.38	2.53	2.38	2.53	124000
1997-03-07	2.53	2.56	2.47	2.50	160400
1997-03-10	2.50	2.53	2.47	2.50	89600
1997-03-11	2.53	2.53	2.41	2.44	97200
1997-03-12	2.53	2.53	2.44	2.47	51200
1997-03-13	2.47	2.50	2.44	2.44	125600
1997-03-14	2.50	2.63	2.47	2.53	188400
1997-03-17	2.56	2.72	2.50	2.66	233600
1997-03-18	2.66	2.66	2.47	2.53	114000
1997-03-20	2.50	2.50	2.44	2.44	106000
1997-03-21	2.44	2.47	2.41	2.41	95200
1997-03-24	2.41	2.44	2.38	2.41	73200
1997-03-25	2.44	2.44	2.38	2.38	36800
1997-03-26	2.38	2.47	2.38	2.47	95600
1997-03-27	2.50	2.63	2.50	2.53	166000
1997-03-31	2.59	2.66	2.59	2.66	62400
1997-04-01	2.59	2.59	2.53	2.53	50400
1997-04-02	2.53	2.53	2.47	2.47	15200
1997-04-03	2.47	2.47	2.41	2.41	145200
1997-04-04	2.38	2.47	2.38	2.47	200800
1997-04-07	2.47	2.53	2.47	2.53	3600
1997-04-08	2.53	2.53	2.44	2.44	20800
1997-04-09	2.44	2.47	2.44	2.44	17200
1997-04-10	2.47	2.50	2.44	2.47	18400
1997-04-11	2.44	2.44	2.38	2.41	20000
1997-04-14	2.44	2.47	2.44	2.47	33200
1997-04-15	2.50	2.50	2.41	2.41	133600
1997-04-16	2.41	2.44	2.41	2.44	15200
1997-04-17	2.41	2.47	2.41	2.44	26800
1997-04-18	2.47	2.47	2.34	2.38	72400
1997-04-21	2.34	2.38	2.34	2.34	6800
1997-04-22	2.38	2.41	2.34	2.38	38800
1997-04-23	2.41	2.41	2.31	2.31	34000
1997-04-24	2.31	2.38	2.31	2.38	14400
1997-04-25	2.34	2.34	2.34	2.34	3600
1997-04-28	2.34	2.38	2.31	2.31	14000
1997-04-29	2.31	2.31	2.28	2.28	48800
1997-04-30	2.28	2.34	2.28	2.31	47600
1997-05-01	2.31	2.31	2.28	2.31	28800
1997-05-02	2.28	2.31	2.28	2.28	40000
1997-05-05	2.28	2.41	2.28	2.38	72000
1997-05-06	2.38	2.38	2.34	2.34	44400
1997-05-07	2.38	2.38	2.31	2.31	12400
1997-05-08	2.31	2.34	2.31	2.31	64000
1997-05-09	2.31	2.34	2.31	2.31	96000
1997-05-12	2.31	2.34	2.31	2.34	9600
1997-05-13	2.38	2.41	2.34	2.34	56800
1997-05-14	2.34	2.53	2.34	2.53	286800
1997-05-15	2.53	2.53	2.47	2.47	53600
1997-05-16	2.50	2.88	2.50	2.81	154800
1997-05-19	2.84	2.84	2.72	2.75	71200
1997-05-20	2.75	2.81	2.72	2.78	59600
1997-05-21	2.78	2.81	2.75	2.75	20400
1997-05-22	2.78	2.81	2.69	2.75	62800
1997-05-23	2.72	2.84	2.72	2.81	130000
1997-05-27	2.81	2.81	2.72	2.72	34400
1997-05-28	2.75	2.78	2.72	2.75	40800
1997-05-29	2.75	2.97	2.75	2.97	330800
1997-05-30	3.00	3.09	2.94	3.06	276000
1997-06-02	3.19	3.31	3.13	3.19	600800
1997-06-03	3.22	3.25	3.19	3.22	139200
1997-06-04	3.28	3.28	3.13	3.16	171200
1997-06-05	3.16	3.22	3.16	3.19	65200
1997-06-06	3.19	3.22	3.16	3.22	202400
1997-06-09	3.22	3.31	3.19	3.31	220800
1997-06-10	3.31	3.31	3.19	3.19	138000
1997-06-11	3.22	3.25	3.19	3.19	43600
1997-06-12	3.19	3.25	3.19	3.22	142400
1997-06-13	3.19	3.22	3.16	3.22	42000
1997-06-16	3.28	3.31	3.25	3.25	93200
1997-06-17	3.25	3.28	3.25	3.28	157600
1997-06-18	3.31	3.75	3.28	3.72	601200
1997-06-19	3.75	3.91	3.56	3.59	440400
1997-06-20	3.59	3.66	3.53	3.56	136400
1997-06-23	3.59	3.72	3.53	3.72	205200
1997-06-24	3.72	4.06	3.72	3.88	431200
1997-06-25	3.88	4.00	3.84	3.91	246000
1997-06-26	3.97	4.00	3.91	3.97	249600
1997-06-27	4.00	4.25	4.00	4.13	268800
1997-06-30	4.22	4.22	3.97	3.97	211600
1997-07-01	3.97	4.03	3.97	3.98	101600
1997-07-02	3.98	4.00	3.91	3.94	161200
1997-07-03	3.94	4.09	3.94	4.05	74800
1997-07-07	4.03	4.06	4.00	4.00	95200
1997-07-08	4.00	4.05	4.00	4.02	86800
1997-07-09	4.00	4.31	4.00	4.28	222800
1997-07-10	4.25	4.59	4.25	4.59	368800
1997-07-11	4.63	4.97	4.63	4.69	702000
1997-07-14	4.75	4.94	4.67	4.89	207200
1997-07-15	4.94	4.94	4.41	4.64	384800
1997-07-16	4.64	4.69	4.22	4.41	389200
1997-07-17	4.41	4.53	4.38	4.44	126000
1997-07-18	4.44	4.59	4.44	4.48	132400
1997-07-21	4.47	4.63	4.44	4.50	343200
1997-07-22	4.53	4.55	4.47	4.52	148400
1997-07-23	4.53	4.55	4.50	4.50	85600
1997-07-24	4.52	4.52	4.31	4.34	85200
1997-07-25	4.31	4.33	4.23	4.25	130000
1997-07-28	4.23	4.34	4.23	4.34	98800
1997-07-29	4.30	4.42	4.30	4.34	74400
1997-07-30	4.38	4.44	4.34	4.34	85600
1997-07-31	4.38	4.38	4.22	4.23	88800
1997-08-01	4.20	4.20	4.09	4.09	204400
1997-08-04	4.16	4.31	4.14	4.28	228800
1997-08-05	4.31	4.63	4.31	4.61	197200
1997-08-06	4.63	4.69	4.44	4.44	219600
1997-08-07	4.47	4.50	4.44	4.48	83600
1997-08-08	4.41	4.44	4.34	4.44	74400
1997-08-11	4.39	4.45	4.30	4.45	164800
1997-08-12	4.45	4.48	4.44	4.44	69200
1997-08-13	4.44	4.52	4.28	4.31	160000
1997-08-14	4.28	4.28	4.16	4.16	154400
1997-08-15	4.19	4.31	4.08	4.25	98000
1997-08-18	4.28	4.30	4.16	4.20	75200
1997-08-19	4.25	4.34	4.22	4.28	126000
1997-08-20	4.31	4.61	4.31	4.55	240000
1997-08-21	4.56	4.88	4.52	4.81	388000
1997-08-22	4.72	4.81	4.59	4.75	163200
1997-08-25	4.86	4.91	4.78	4.91	161200
1997-08-26	4.91	4.92	4.66	4.72	122000
1997-08-27	4.67	4.78	4.67	4.78	34800
1997-08-28	4.75	4.75	4.70	4.70	28000
1997-08-29	4.73	4.73	4.63	4.64	56000
1997-09-02	4.69	4.72	4.63	4.64	45200
1997-09-03	4.70	4.73	4.64	4.69	75200
1997-09-04	4.69	4.78	4.66	4.75	158800
1997-09-05	4.81	5.38	4.81	5.36	574400
1997-09-08	5.88	5.88	5.47	5.72	809200
1997-09-09	5.73	5.91	5.63	5.63	444800
1997-09-10	5.59	5.69	5.28	5.33	286000
1997-09-11	5.38	5.50	5.22	5.27	141200
1997-09-12	5.28	5.63	5.28	5.61	220400
1997-09-15	5.94	6.14	5.88	5.94	512800
1997-09-16	6.03	6.08	5.64	5.98	656000
1997-09-17	6.03	6.03	5.19	5.34	1184400
1997-09-18	5.34	5.41	5.03	5.30	539600
1997-09-19	5.30	5.44	5.22	5.22	246000
1997-09-22	5.28	5.47	5.25	5.38	309600
1997-09-23	5.41	5.41	5.06	5.19	174400
1997-09-24	5.19	5.22	4.91	5.06	332800
1997-09-25	5.06	5.22	5.03	5.09	112800
1997-09-26	5.09	5.23	5.06	5.17	133200
1997-09-29	5.19	5.34	5.16	5.31	114800
1997-09-30	5.34	5.41	5.31	5.38	140000
1997-10-01	5.41	5.44	5.13	5.19	99600
1997-10-02	5.19	5.22	4.98	5.16	178800
1997-10-03	5.19	5.38	5.19	5.36	168400
1997-10-06	5.34	5.56	5.34	5.50	235600
1997-10-07	5.41	5.44	5.34	5.42	120800
1997-10-08	5.44	5.47	5.25	5.47	132400
1997-10-09	5.44	5.44	5.34	5.36	95200
1997-10-10	5.25	5.28	5.19	5.22	135200
1997-10-13	5.25	5.31	5.14	5.14	56000
1997-10-14	5.09	5.09	4.88	4.92	191600
1997-10-15	4.88	4.88	4.64	4.78	312400
1997-10-16	4.75	4.75	4.42	4.56	301200
1997-10-17	4.53	4.53	4.25	4.34	273200
1997-10-20	4.31	4.48	4.28	4.47	220000
1997-10-21	4.48	4.69	4.48	4.69	192000
1997-10-22	4.69	4.72	4.63	4.66	111600
1997-10-23	4.44	4.59	4.38	4.53	202800
1997-10-24	4.56	4.58	4.52	4.53	64400
1997-10-27	4.53	4.53	4.25	4.25	143200
1997-10-28	4.00	4.38	3.94	4.28	301200
1997-10-29	4.34	4.56	4.34	4.56	184000
1997-10-30	4.50	4.50	4.47	4.47	45200
1997-10-31	4.50	4.58	4.48	4.52	75600
1997-11-03	4.55	4.75	4.55	4.67	60800
1997-11-04	4.66	4.69	4.59	4.59	16400
1997-11-05	4.63	4.63	4.53	4.53	22000
1997-11-06	4.56	4.56	4.39	4.47	32800
1997-11-07	4.41	4.45	4.34	4.44	60800
1997-11-10	4.47	4.56	4.47	4.53	31600
1997-11-11	4.50	4.53	4.41	4.44	64400
1997-11-12	4.38	4.38	4.28	4.28	72800
1997-11-13	4.28	4.28	4.19	4.22	57200
1997-11-14	4.25	4.50	4.25	4.50	164800
1997-11-17	4.52	4.52	4.44	4.48	195200
1997-11-18	4.48	4.52	4.47	4.50	143600
1997-11-19	4.50	4.53	4.50	4.50	139200
1997-11-20	4.50	4.53	4.41	4.41	141200
1997-11-21	4.44	4.44	4.31	4.33	24800
1997-11-24	4.30	4.30	4.19	4.25	30800
1997-11-25	4.28	4.31	4.22	4.27	34400
1997-11-26	4.30	4.31	4.25	4.31	28000
1997-11-28	4.31	4.31	4.27	4.27	17600
1997-12-01	4.27	4.28	4.19	4.19	61600
1997-12-02	4.17	4.28	4.17	4.25	40800
1997-12-03	4.25	4.25	4.17	4.20	57600
1997-12-04	4.17	4.17	3.77	3.84	219600
1997-12-05	3.83	3.94	3.78	3.88	268800
1997-12-08	3.88	3.88	3.78	3.81	49600
1997-12-09	3.78	3.81	3.75	3.75	88000
1997-12-10	3.73	3.73	3.52	3.59	259600
1997-12-11	3.61	3.61	3.47	3.50	78400
1997-12-12	3.47	3.53	3.22	3.25	164800
1997-12-15	3.31	3.47	3.31	3.44	42000
1997-12-16	3.44	3.53	3.44	3.53	285200
1997-12-17	3.53	3.56	3.39	3.47	231600
1997-12-18	3.41	3.50	3.41	3.47	245200
1997-12-19	3.44	3.50	3.41	3.50	81600
1997-12-22	3.47	3.50	3.44	3.47	64800
1997-12-23	3.47	3.50	3.47	3.50	138400
1997-12-24	3.48	3.50	3.48	3.50	70000
1997-12-26	3.50	3.50	3.44	3.44	56000
1997-12-29	3.41	3.47	3.41	3.41	48800
1997-12-30	3.44	3.47	3.38	3.44	238400
1997-12-31	3.44	3.50	3.41	3.47	119200
1998-01-02	3.47	3.48	3.45	3.48	104400
1998-01-05	3.44	3.72	3.44	3.66	103600
1998-01-06	3.63	3.72	3.63	3.69	52800
1998-01-07	3.72	3.75	3.69	3.69	8000
1998-01-08	3.69	3.69	3.69	3.69	6000
1998-01-09	3.66	3.66	3.56	3.56	38800
1998-01-12	3.58	3.58	3.53	3.53	13600
1998-01-13	3.58	3.58	3.47	3.52	176400
1998-01-14	3.50	3.50	3.44	3.50	16800
1998-01-15	3.53	3.53	3.50	3.50	56800
1998-01-16	3.50	3.50	3.50	3.50	8000
1998-01-20	3.47	3.56	3.47	3.53	65200
1998-01-21	3.56	3.69	3.53	3.58	33200
1998-01-22	3.55	3.55	3.47	3.50	192800
1998-01-23	3.50	3.50	3.47	3.48	144800
1998-01-26	3.47	3.47	3.41	3.47	14000
1998-01-27	3.45	3.45	3.44	3.44	12000
1998-01-28	3.41	3.41	3.41	3.41	8000
1998-01-29	3.39	3.44	3.28	3.28	39200
1998-01-30	3.28	3.28	3.19	3.22	46800
1998-02-02	3.19	3.22	2.69	2.88	428400
1998-02-03	2.84	3.11	2.81	3.06	468000
1998-02-04	3.06	3.13	3.06	3.09	191600
1998-02-05	3.06	3.11	3.03	3.06	386800
1998-02-06	3.09	3.11	3.06	3.11	49600
1998-02-09	3.09	3.13	3.03	3.03	28400
1998-02-10	3.00	3.03	3.00	3.03	194000
1998-02-11	3.06	3.06	3.00	3.00	59200
1998-02-12	3.00	3.05	2.98	3.03	101600
1998-02-13	3.06	3.13	3.06	3.11	31200
1998-02-17	3.17	3.22	3.13	3.16	44000
1998-02-18	3.16	3.17	3.09	3.09	18400
1998-02-19	3.03	3.06	3.00	3.00	72800
1998-02-20	3.03	3.05	3.00	3.05	11200
1998-02-23	3.03	3.06	3.03	3.05	22000
1998-02-24	3.06	3.06	3.03	3.05	36800
1998-02-25	3.06	3.06	3.03	3.05	81600
1998-02-26	3.05	3.19	3.05	3.17	124800
1998-02-27	3.20	3.50	3.19	3.47	213600
1998-03-02	3.56	3.72	3.56	3.61	156000
1998-03-03	3.64	3.67	3.56	3.63	87200
1998-03-04	3.56	3.58	3.53	3.53	29600
1998-03-05	3.55	3.55	3.48	3.48	28400
1998-03-06	3.52	3.53	3.44	3.50	31200
1998-03-09	3.52	3.52	3.41	3.44	54400
1998-03-10	3.41	3.41	3.38	3.41	16800
1998-03-11	3.44	3.44	3.38	3.38	25200
1998-03-12	3.41	3.41	3.34	3.34	22000
1998-03-13	3.38	3.38	3.31	3.34	21200
1998-03-16	3.38	3.41	3.38	3.39	32400
1998-03-17	3.38	3.38	3.31	3.31	16000
1998-03-18	3.28	3.28	3.08	3.08	92800
1998-03-19	3.11	3.16	3.09	3.11	352800
1998-03-20	3.14	3.34	3.13	3.34	71600
1998-03-23	3.39	3.44	3.38	3.41	43600
1998-03-24	3.42	3.42	3.36	3.41	26400
1998-03-25	3.38	3.38	3.28	3.36	73200
1998-03-26	3.36	3.41	3.28	3.41	28400
1998-03-27	3.41	3.56	3.41	3.53	70000
1998-03-30	3.61	3.63	3.50	3.53	166000
1998-03-31	3.63	3.66	3.53	3.59	117200
1998-04-01	3.63	3.75	3.59	3.75	124000
1998-04-02	3.81	3.88	3.75	3.81	67200
1998-04-03	3.84	3.84	3.72	3.75	76400
1998-04-06	3.75	3.78	3.72	3.73	58400
1998-04-07	3.73	3.73	3.47	3.48	98400
1998-04-08	3.47	3.48	3.47	3.48	4400
1998-04-09	3.44	3.47	3.44	3.47	5600
1998-04-13	3.50	3.50	3.47	3.50	16400
1998-04-14	3.47	3.50	3.44	3.48	17600
1998-04-15	3.48	3.48	3.45	3.48	14400
1998-04-16	3.50	3.50	3.48	3.48	17600
1998-04-17	3.48	3.50	3.47	3.50	18800
1998-04-20	3.44	3.47	3.25	3.44	129200
1998-04-21	3.39	3.41	3.34	3.41	48800
1998-04-22	3.42	3.50	3.42	3.50	39600
1998-04-23	3.50	3.50	3.47	3.50	8000
1998-04-24	3.47	3.50	3.41	3.41	25200
1998-04-27	3.38	3.38	3.25	3.30	53200
1998-04-28	3.31	3.34	3.31	3.31	30000
1998-04-29	3.36	3.36	3.33	3.34	4000
1998-04-30	3.34	3.34	3.34	3.34	5600
1998-05-01	3.39	3.42	3.38	3.42	9200
1998-05-04	3.41	3.42	3.39	3.41	20000
1998-05-05	3.41	3.42	3.41	3.41	10800
1998-05-06	3.39	3.41	3.39	3.41	23600
1998-05-07	3.39	3.41	3.39	3.41	5200
1998-05-08	3.44	3.47	3.44	3.47	17200
1998-05-11	3.48	3.48	3.45	3.47	15600
1998-05-12	3.48	3.50	3.47	3.50	122000
1998-05-13	3.47	3.50	3.44	3.48	25600
1998-05-14	3.52	3.52	3.50	3.50	6000
1998-05-15	3.50	3.50	3.47	3.48	39600
1998-05-18	3.48	3.50	3.44	3.44	23200
1998-05-19	3.44	3.45	3.41	3.42	10800
1998-05-20	3.42	3.42	3.41	3.41	30800
1998-05-21	3.42	3.47	3.41	3.44	30400
1998-05-22	3.44	3.44	3.41	3.42	33600
1998-05-26	3.45	3.45	3.41	3.41	34800
1998-05-27	3.42	3.42	3.38	3.38	31200
1998-05-28	3.39	3.41	3.38	3.41	10800
1998-05-29	3.38	3.38	3.34	3.38	16400
1998-06-01	3.34	3.34	3.31	3.31	16400
1998-06-02	3.31	3.31	3.23	3.25	18800
1998-06-03	3.25	3.25	3.19	3.20	23200
1998-06-04	3.19	3.31	3.19	3.31	44400
1998-06-05	3.28	3.31	3.28	3.31	2800
1998-06-08	3.28	3.36	3.28	3.36	13600
1998-06-09	3.33	3.36	3.31	3.31	11600
1998-06-10	3.31	3.31	3.28	3.31	32800
1998-06-11	3.28	3.28	3.22	3.22	44800
1998-06-12	3.23	3.23	3.09	3.09	58000
1998-06-15	3.03	3.09	3.03	3.09	24800
1998-06-16	3.06	3.09	3.00	3.03	63600
1998-06-17	3.06	3.06	3.00	3.00	57600
1998-06-18	2.97	2.97	2.67	2.67	540800
1998-06-19	2.70	2.83	2.69	2.80	289200
1998-06-22	2.83	2.88	2.81	2.84	22400
1998-06-23	2.84	3.00	2.84	3.00	42400
1998-06-24	2.94	2.98	2.94	2.98	22800
1998-06-25	2.94	2.97	2.94	2.94	62400
1998-06-26	2.92	2.97	2.92	2.97	58000
1998-06-29	2.94	2.97	2.91	2.97	16400
1998-06-30	2.97	3.00	2.94	2.94	12000
1998-07-01	2.94	2.94	2.88	2.89	45600
1998-07-02	2.89	2.91	2.88	2.91	12400
1998-07-06	2.89	2.89	2.88	2.88	41200
1998-07-07	2.88	2.88	2.75	2.75	222000
1998-07-08	2.81	2.81	2.77	2.77	15200
1998-07-09	2.78	2.80	2.78	2.80	10800
1998-07-10	2.78	2.78	2.75	2.75	27200
1998-07-13	2.80	2.81	2.77	2.78	23200
1998-07-14	2.78	2.81	2.75	2.78	11200
1998-07-15	2.77	2.81	2.75	2.78	27600
1998-07-16	2.77	2.83	2.77	2.81	31200
1998-07-17	2.81	2.86	2.80	2.86	18000
1998-07-20	2.84	2.84	2.75	2.81	40800
1998-07-21	2.78	2.78	2.72	2.73	89600
1998-07-22	2.72	2.72	2.69	2.72	17200
1998-07-23	2.75	2.75	2.69	2.73	82800
1998-07-24	2.75	2.75	2.73	2.73	30400
1998-07-27	2.72	2.72	2.59	2.59	147600
1998-07-28	2.63	2.63	2.45	2.47	122400
1998-07-29	2.47	2.47	2.44	2.44	87200
1998-07-30	2.47	2.58	2.47	2.56	83200
1998-07-31	2.56	2.56	2.44	2.50	350000
1998-08-03	2.44	2.47	2.44	2.45	271200
1998-08-04	2.45	2.45	2.44	2.44	35200
1998-08-05	2.39	2.50	2.38	2.39	295600
1998-08-06	2.42	2.53	2.42	2.53	96800
1998-08-07	2.56	2.59	2.50	2.59	52400
1998-08-10	2.59	2.73	2.53	2.73	85600
1998-08-11	2.69	2.69	2.61	2.64	100800
1998-08-12	2.64	2.66	2.63	2.66	14400
1998-08-13	2.63	2.63	2.63	2.63	22000
1998-08-14	2.63	2.63	2.63	2.63	30800
1998-08-17	2.66	2.69	2.64	2.69	23600
1998-08-18	2.69	2.72	2.69	2.72	38400
1998-08-19	2.72	2.72	2.69	2.70	14000
1998-08-20	2.70	2.78	2.70	2.78	22800
1998-08-21	2.75	2.75	2.75	2.75	20800
1998-08-24	2.75	2.75	2.63	2.66	537200
1998-08-25	2.66	2.69	2.66	2.67	3600
1998-08-26	2.64	2.64	2.64	2.64	28800
1998-08-27	2.61	2.61	2.53	2.53	152800
1998-08-28	2.53	2.53	2.41	2.42	66000
1998-08-31	2.38	2.38	2.16	2.19	180000
1998-09-01	2.19	2.19	2.13	2.16	133600
1998-09-02	2.19	2.28	2.19	2.22	156000
1998-09-03	2.22	2.28	2.16	2.27	92000
1998-09-04	2.33	2.34	2.28	2.31	46800
1998-09-08	2.34	2.41	2.34	2.41	67200
1998-09-09	2.38	2.41	2.34	2.41	14000
1998-09-10	2.38	2.38	2.25	2.25	72000
1998-09-11	2.28	2.31	2.28	2.28	9200
1998-09-14	2.28	2.30	2.25	2.28	36000
1998-09-15	2.25	2.30	2.25	2.30	9200
1998-09-16	2.28	2.34	2.28	2.33	10400
1998-09-17	2.31	2.33	2.27	2.33	25600
1998-09-18	2.36	2.36	2.34	2.34	6400
1998-09-21	2.36	2.36	2.31	2.31	46000
1998-09-22	2.31	2.33	2.31	2.33	18000
1998-09-23	2.31	2.36	2.31	2.36	60400
1998-09-24	2.33	2.38	2.33	2.33	6800
1998-09-25	2.31	2.31	2.25	2.25	15600
1998-09-28	2.23	2.28	2.16	2.27	55200
1998-09-29	2.22	2.25	2.19	2.19	12800
1998-09-30	2.19	2.25	2.19	2.23	116400
1998-10-01	2.25	2.27	2.23	2.23	8800
1998-10-02	2.23	2.25	2.23	2.25	25200
1998-10-05	2.22	2.27	2.22	2.23	18800
1998-10-06	2.22	2.22	2.19	2.22	10800
1998-10-07	2.20	2.20	2.19	2.20	18800
1998-10-08	2.19	2.19	1.66	1.91	415600
1998-10-09	1.97	2.00	1.97	2.00	22000
1998-10-12	2.08	2.08	2.06	2.06	16800
1998-10-13	2.09	2.09	2.05	2.06	42000
1998-10-14	2.06	2.09	2.06	2.09	6800
1998-10-15	2.13	2.16	2.11	2.16	28800
1998-10-16	2.19	2.25	2.19	2.22	24400
1998-10-19	2.25	2.30	2.25	2.25	12800
1998-10-20	2.25	2.34	2.25	2.34	23200
1998-10-21	2.33	2.34	2.33	2.34	2800
1998-10-22	2.33	2.33	2.31	2.31	15600
1998-10-23	2.30	2.30	2.28	2.28	11600
1998-10-26	2.25	2.34	2.25	2.34	23200
1998-10-27	2.31	2.36	2.31	2.33	20000
1998-10-28	2.33	2.33	2.28	2.31	160800
1998-10-29	2.34	2.34	2.33	2.34	74400
1998-10-30	2.36	2.38	2.34	2.36	58000
1998-11-02	2.39	2.44	2.39	2.44	23200
1998-11-03	2.44	2.44	2.41	2.44	78400
1998-11-04	2.47	2.50	2.44	2.44	266800
1998-11-05	2.38	2.38	2.34	2.34	23600
1998-11-06	2.36	2.38	2.36	2.38	16800
1998-11-09	2.39	2.42	2.38	2.41	11200
1998-11-10	2.39	2.39	2.39	2.39	1600
1998-11-11	2.38	2.38	2.38	2.38	2800
1998-11-12	2.36	2.38	2.36	2.36	9200
1998-11-13	2.34	2.41	2.34	2.41	69200
1998-11-16	2.38	2.38	2.36	2.36	14000
1998-11-17	2.38	2.41	2.38	2.41	83600
1998-11-18	2.38	2.38	2.36	2.38	8800
1998-11-19	2.38	2.38	2.34	2.34	24800
1998-11-20	2.34	2.38	2.30	2.36	29600
1998-11-23	2.34	2.39	2.34	2.38	88400
1998-11-24	2.41	2.45	2.41	2.44	327600
1998-11-25	2.45	2.53	2.44	2.48	42000
1998-11-27	2.50	2.50	2.50	2.50	2000
1998-11-30	2.47	2.48	2.47	2.48	69200
1998-12-01	2.47	2.47	2.45	2.45	148400
1998-12-02	2.47	2.53	2.47	2.50	184800
1998-12-03	2.53	2.53	2.50	2.50	9200
1998-12-04	2.50	2.50	2.50	2.50	176800
1998-12-07	2.50	2.50	2.42	2.42	6000
1998-12-08	2.42	2.42	2.34	2.38	22000
1998-12-09	2.41	2.41	2.31	2.31	12000
1998-12-10	2.31	2.31	2.31	2.31	3200
1998-12-11	2.31	2.31	2.30	2.30	5600
1998-12-14	2.28	2.28	2.25	2.25	13200
1998-12-15	2.23	2.23	2.22	2.22	10800
1998-12-16	2.19	2.19	2.16	2.17	55600
1998-12-17	2.17	2.25	2.17	2.19	23200
1998-12-18	2.16	2.20	2.16	2.20	28000
1998-12-21	2.19	2.22	2.19	2.22	101200
1998-12-22	2.22	2.25	2.22	2.25	95200
1998-12-23	2.28	2.31	2.28	2.31	66400
1998-12-24	2.30	2.31	2.30	2.31	17600
1998-12-28	2.30	2.31	2.28	2.31	26800
1998-12-29	2.31	2.31	2.30	2.31	80800
1998-12-30	2.31	2.31	2.31	2.31	39200
1998-12-31	2.30	2.33	2.25	2.30	32800
1999-01-04	2.28	2.31	2.28	2.31	89200
1999-01-05	2.31	2.34	2.31	2.34	132400
1999-01-06	2.36	2.47	2.36	2.45	40800
1999-01-07	2.44	2.47	2.41	2.47	28000
1999-01-08	2.48	2.50	2.44	2.44	19200
1999-01-11	2.41	2.66	2.41	2.61	2725600
1999-01-12	2.63	2.63	2.47	2.47	23200
1999-01-13	2.44	2.44	2.44	2.44	18800
1999-01-14	2.42	2.42	2.39	2.41	19600
1999-01-15	2.47	2.47	2.44	2.44	83600
1999-01-19	2.47	2.47	2.41	2.41	33600
1999-01-20	2.41	2.41	2.39	2.41	4000
1999-01-21	2.41	2.41	2.39	2.39	8800
1999-01-22	2.36	2.38	2.36	2.36	24400
1999-01-25	2.31	2.38	2.31	2.38	26000
1999-01-26	2.34	2.38	2.34	2.38	10000
1999-01-27	2.36	2.36	2.33	2.33	13200
1999-01-28	2.33	2.36	2.33	2.33	76000
1999-01-29	2.33	2.33	2.25	2.25	48800
1999-02-01	2.25	2.25	2.25	2.25	8400
1999-02-02	2.28	2.30	2.25	2.25	16000
1999-02-03	2.25	2.25	2.25	2.25	18000
1999-02-04	2.25	2.25	2.25	2.25	11200
1999-02-05	2.25	2.25	2.25	2.25	12400
1999-02-08	2.25	2.28	2.25	2.27	40400
1999-02-10	2.25	2.25	2.16	2.16	21200
1999-02-11	2.13	2.16	2.09	2.13	74800
1999-02-12	2.16	2.22	2.16	2.22	18800
1999-02-16	2.22	2.22	2.19	2.19	24800
1999-02-17	2.19	2.19	2.19	2.19	40000
1999-02-18	2.19	2.22	2.19	2.20	10800
1999-02-19	2.23	2.23	2.20	2.20	4000
1999-02-22	2.20	2.20	2.09	2.09	32000
1999-02-23	2.11	2.16	2.09	2.16	14800
1999-02-24	2.14	2.16	2.13	2.16	24000
1999-02-25	2.13	2.13	2.09	2.09	44400
1999-02-26	2.09	2.09	2.06	2.06	12000
1999-03-01	2.06	2.06	2.06	2.06	2000
1999-03-02	2.06	2.09	2.03	2.09	24000
1999-03-03	2.03	2.03	1.97	2.00	12000
1999-03-04	1.98	2.00	1.98	1.98	4000
1999-03-05	2.00	2.00	1.98	2.00	122400
1999-03-08	2.09	2.22	2.09	2.14	46800
1999-03-09	2.13	2.13	2.09	2.13	15600
1999-03-10	2.16	2.17	2.13	2.13	28000
1999-03-11	2.17	2.19	2.16	2.17	29600
1999-03-12	2.19	2.22	2.13	2.13	11200
1999-03-15	2.13	2.13	2.13	2.13	800
1999-03-16	2.13	2.13	2.09	2.09	17200
1999-03-17	2.06	2.06	2.06	2.06	4000
1999-03-18	2.09	2.13	2.06	2.13	19600
1999-03-19	2.16	2.16	2.13	2.13	11200
1999-03-22	2.00	2.06	2.00	2.06	40400
1999-03-23	2.03	2.05	2.03	2.05	30800
1999-03-24	2.03	2.09	2.02	2.06	10400
1999-03-25	2.06	2.06	2.06	2.06	3200
1999-03-26	2.06	2.09	2.06	2.08	9200
1999-03-29	2.11	2.11	2.09	2.09	3200
1999-03-30	2.08	2.13	2.08	2.09	21200
1999-03-31	2.09	2.09	2.08	2.08	5600
1999-04-01	2.14	2.14	2.13	2.13	66800
1999-04-05	2.16	2.16	2.11	2.11	28800
1999-04-06	2.06	2.13	2.06	2.13	20400
1999-04-07	2.16	2.16	2.00	2.00	50000
1999-04-08	2.00	2.00	2.00	2.00	36400
1999-04-09	2.00	2.00	1.97	1.98	9600
1999-04-12	1.98	2.02	1.97	2.02	28800
1999-04-13	2.00	2.00	1.97	1.97	75200
1999-04-14	1.97	1.97	1.95	1.97	45600
1999-04-15	1.97	2.00	1.95	2.00	7200
1999-04-16	2.03	2.13	2.03	2.13	33600
1999-04-19	2.11	2.22	2.11	2.19	22800
1999-04-20	2.19	2.20	2.17	2.20	14400
1999-04-21	2.23	2.23	2.23	2.23	400
1999-04-22	2.25	2.25	2.22	2.25	34400
1999-04-23	2.25	2.25	2.25	2.25	2400
1999-04-26	2.28	2.28	2.25	2.25	12400
1999-04-27	2.28	2.50	2.28	2.50	53200
1999-04-28	2.50	2.63	2.50	2.59	24000
1999-04-29	2.63	2.64	2.61	2.61	17200
1999-04-30	2.61	2.61	2.53	2.56	12400
1999-05-03	2.53	2.55	2.50	2.55	19200
1999-05-04	2.56	2.56	2.50	2.53	11200
1999-05-05	2.50	2.50	2.50	2.50	15600
1999-05-06	2.53	2.55	2.41	2.44	44800
1999-05-07	2.47	2.50	2.44	2.50	28400
1999-05-10	2.50	2.50	2.47	2.47	4400
1999-05-11	2.45	2.53	2.45	2.48	13600
1999-05-12	2.47	2.47	2.41	2.41	24000
1999-05-13	2.38	2.44	2.31	2.41	51600
1999-05-14	2.38	2.38	2.36	2.36	1600
1999-05-17	2.41	2.41	2.38	2.38	31600
1999-05-18	2.34	2.38	2.31	2.38	13200
1999-05-19	2.38	2.41	2.38	2.39	7200
1999-05-20	2.42	2.42	2.41	2.42	2400
1999-05-21	2.39	2.42	2.39	2.42	4400
1999-05-25	2.44	2.47	2.44	2.47	7200
1999-05-26	2.45	2.45	2.45	2.45	4000
1999-05-27	2.48	2.52	2.48	2.52	9200
1999-05-28	2.50	2.53	2.50	2.52	10400
1999-06-01	2.50	2.52	2.48	2.50	28800
1999-06-02	2.50	2.50	2.47	2.50	1600
1999-06-03	2.50	2.50	2.50	2.50	1200
1999-06-07	2.48	2.50	2.47	2.47	28400
1999-06-08	2.47	2.47	2.44	2.44	15200
1999-06-09	2.45	2.47	2.45	2.47	29200
1999-06-10	2.48	2.53	2.48	2.48	17600
1999-06-14	2.47	2.47	2.45	2.45	35200
1999-06-15	2.47	2.50	2.44	2.50	24800
1999-06-16	2.52	2.53	2.50	2.50	87200
1999-06-17	2.48	2.48	2.47	2.48	2000
1999-06-18	2.47	2.47	2.47	2.47	800
1999-06-21	2.47	2.47	2.47	2.47	22800
1999-06-22	2.47	2.47	2.47	2.47	400
1999-06-23	2.50	2.50	2.47	2.50	36000
1999-06-24	2.52	2.55	2.50	2.50	53600
1999-06-25	2.53	2.53	2.48	2.48	8400
1999-06-28	2.47	2.47	2.47	2.47	34000
1999-06-29	2.47	2.48	2.47	2.48	16400
1999-06-30	2.45	2.45	2.44	2.44	18400
1999-07-01	2.44	2.50	2.42	2.47	26800
1999-07-02	2.44	2.48	2.42	2.48	109600
1999-07-06	2.50	2.50	2.47	2.50	30800
1999-07-07	2.50	2.50	2.50	2.50	4800
1999-07-08	2.48	2.59	2.47	2.56	36800
1999-07-09	2.55	2.56	2.55	2.56	5600
1999-07-12	2.56	2.56	2.56	2.56	2000
1999-07-13	2.53	2.53	2.52	2.52	18400
1999-07-14	2.50	2.50	2.50	2.50	400
1999-07-15	2.50	2.50	2.50	2.50	800
1999-07-19	2.47	2.47	2.41	2.41	18800
1999-07-20	2.38	2.47	2.38	2.44	8400
1999-07-21	2.47	2.47	2.45	2.45	5600
1999-07-22	2.48	2.48	2.44	2.44	24000
1999-07-23	2.47	2.47	2.47	2.47	800
1999-07-26	2.50	2.50	2.50	2.50	4800
1999-07-27	2.50	2.50	2.50	2.50	26800
1999-07-28	2.50	2.50	2.50	2.50	9200
1999-07-29	2.47	2.50	2.47	2.50	3200
1999-07-30	2.47	2.50	2.47	2.50	2800
1999-08-02	2.50	2.56	2.50	2.50	22800
1999-08-03	2.53	2.53	2.53	2.53	1200
1999-08-04	2.50	2.50	2.50	2.50	24000
1999-08-06	2.53	2.53	2.50	2.50	24800
1999-08-09	2.50	2.50	2.50	2.50	16000
1999-08-10	2.53	2.61	2.50	2.59	36400
1999-08-11	2.59	2.69	2.59	2.69	37600
1999-08-12	2.75	3.09	2.75	3.06	64400
1999-08-13	3.19	3.31	3.19	3.19	93600
1999-08-16	3.19	3.19	3.09	3.09	40400
1999-08-17	3.03	3.03	2.94	2.94	28800
1999-08-18	2.91	2.91	2.88	2.88	3200
1999-08-19	2.86	2.91	2.86	2.89	14800
1999-08-20	2.92	2.92	2.89	2.89	7600
1999-08-23	2.92	2.92	2.88	2.88	19600
1999-08-24	2.88	2.88	2.81	2.81	20000
1999-08-25	2.80	2.80	2.67	2.67	57600
1999-08-26	2.70	2.81	2.67	2.81	31200
1999-08-27	2.78	2.84	2.77	2.78	6800
1999-08-30	2.78	2.86	2.77	2.86	19200
1999-08-31	2.83	2.84	2.83	2.84	4000
1999-09-01	2.83	2.83	2.78	2.78	12800
1999-09-02	2.80	2.80	2.75	2.75	25600
1999-09-03	2.72	2.73	2.69	2.73	19600
1999-09-07	2.73	2.81	2.73	2.81	17200
1999-09-08	2.78	2.78	2.75	2.75	10000
1999-09-09	2.73	2.84	2.73	2.84	40800
1999-09-10	2.84	3.00	2.84	3.00	29600
1999-09-13	2.97	2.97	2.75	2.89	9600
1999-09-14	2.88	2.88	2.80	2.80	8400
1999-09-15	2.81	2.84	2.80	2.80	14800
1999-09-16	2.77	2.84	2.77	2.84	33200
1999-09-17	2.84	2.84	2.75	2.75	19600
1999-09-20	2.78	2.80	2.77	2.77	8800
1999-09-21	2.78	2.86	2.78	2.86	38400
1999-09-22	2.89	3.00	2.89	3.00	31200
1999-09-23	3.03	3.03	2.81	2.88	30400
1999-09-24	2.84	2.84	2.81	2.84	26400
1999-09-27	2.81	2.84	2.80	2.84	19200
1999-09-28	2.83	2.84	2.83	2.84	14800
1999-09-29	2.81	2.81	2.70	2.72	247600
1999-09-30	2.72	2.72	2.59	2.61	190800
1999-10-01	2.58	2.63	2.55	2.63	52000
1999-10-04	2.61	2.75	2.61	2.70	71200
1999-10-05	2.67	2.67	2.64	2.64	8400
1999-10-06	2.61	2.61	2.53	2.56	72400
1999-10-07	2.53	2.59	2.53	2.59	28000
1999-10-08	2.56	2.56	2.56	2.56	1600
1999-10-11	2.56	2.66	2.56	2.66	32800
1999-10-12	2.64	2.64	2.64	2.64	400
1999-10-13	2.61	2.61	2.58	2.58	8000
1999-10-14	2.56	2.56	2.53	2.55	28800
1999-10-15	2.55	2.55	2.55	2.55	8800
1999-10-19	2.53	2.53	2.53	2.53	1600
1999-10-20	2.53	2.53	2.50	2.50	41200
1999-10-21	2.50	2.50	2.50	2.50	2400
1999-10-22	2.50	2.50	2.50	2.50	3200
1999-10-25	2.50	2.52	2.50	2.50	28800
1999-10-26	2.50	2.50	2.50	2.50	5600
1999-10-28	2.50	2.56	2.50	2.52	44000
1999-10-29	2.55	2.55	2.53	2.53	2800
1999-11-01	2.50	2.53	2.50	2.53	15200
1999-11-02	2.53	2.53	2.50	2.50	10000
1999-11-03	2.50	2.50	2.50	2.50	8000
1999-11-04	2.50	2.50	2.50	2.50	8000
1999-11-05	2.48	2.48	2.45	2.45	11600
1999-11-08	2.45	2.45	2.45	2.45	400
1999-11-09	2.44	2.45	2.41	2.41	75600
1999-11-10	2.45	2.45	2.45	2.45	2800
1999-11-11	2.47	2.47	2.47	2.47	6800
1999-11-12	2.48	2.50	2.48	2.50	28800
1999-11-15	2.50	2.50	2.47	2.48	9200
1999-11-16	2.45	2.45	2.45	2.45	8000
1999-11-17	2.44	2.44	2.44	2.44	24000
1999-11-18	2.44	2.44	2.44	2.44	34400
1999-11-19	2.44	2.44	2.41	2.41	9600
1999-11-22	2.38	2.44	2.34	2.41	30000
1999-11-23	2.41	2.48	2.41	2.48	13600
1999-11-24	2.50	2.50	2.47	2.48	17200
1999-11-26	2.45	2.45	2.45	2.45	2800
1999-11-29	2.44	2.44	2.41	2.44	5200
1999-11-30	2.44	2.44	2.38	2.38	37200
1999-12-01	2.34	2.38	2.33	2.38	15600
1999-12-02	2.34	2.38	2.34	2.38	4800
1999-12-03	2.41	2.47	2.36	2.38	32000
1999-12-06	2.38	2.38	2.33	2.38	22400
1999-12-07	2.34	2.34	2.33	2.33	14400
1999-12-08	2.33	2.33	2.31	2.31	4400
1999-12-09	2.31	2.34	2.31	2.33	30400
1999-12-10	2.33	2.33	2.30	2.33	18800
1999-12-13	2.33	2.33	2.25	2.31	37200
1999-12-14	2.30	2.31	2.25	2.27	337600
1999-12-15	2.27	2.34	2.27	2.34	13200
1999-12-16	2.31	2.34	2.31	2.31	4800
1999-12-17	2.31	2.31	2.28	2.31	8000
1999-12-20	2.28	2.31	2.28	2.28	28400
1999-12-21	2.28	2.47	2.28	2.47	66400
1999-12-22	2.50	2.81	2.50	2.73	173600
1999-12-23	2.73	2.84	2.59	2.84	114800
1999-12-27	2.84	2.94	2.84	2.91	27600
1999-12-28	3.03	3.06	3.02	3.02	15200
1999-12-29	3.00	3.00	2.97	2.97	28400
1999-12-30	3.00	3.13	3.00	3.11	41200
1999-12-31	3.08	3.13	3.06	3.06	21200
2000-01-03	3.06	3.11	3.02	3.02	121600
2000-01-04	2.98	3.02	2.95	3.00	33200
2000-01-05	2.97	2.97	2.94	2.94	11600
2000-01-06	2.92	2.92	2.88	2.91	12400
2000-01-07	2.88	2.89	2.78	2.89	29600
2000-01-10	2.89	2.97	2.89	2.94	7600
2000-01-11	2.95	2.95	2.89	2.92	11200
2000-01-12	2.89	2.89	2.67	2.70	48800
2000-01-13	2.73	2.81	2.73	2.78	18000
2000-01-14	2.81	2.81	2.75	2.75	7600
2000-01-18	2.75	2.88	2.75	2.88	68400
2000-01-19	2.84	2.89	2.84	2.89	44400
2000-01-20	2.92	2.92	2.81	2.81	21600
2000-01-21	2.81	2.81	2.72	2.72	78800
2000-01-24	2.75	2.75	2.72	2.72	12400
2000-01-25	2.75	2.75	2.67	2.67	53600
2000-01-26	2.67	2.70	2.64	2.66	24400
2000-01-27	2.66	2.69	2.66	2.69	21200
2000-01-28	2.72	2.73	2.66	2.70	32400
2000-01-31	2.70	2.70	2.63	2.63	22800
2000-02-01	2.63	2.66	2.59	2.64	21200
2000-02-02	2.63	2.63	2.61	2.61	6400
2000-02-03	2.59	2.61	2.59	2.59	12800
2000-02-04	2.56	2.63	2.55	2.58	32400
2000-02-07	2.56	2.69	2.56	2.69	204800
2000-02-08	2.70	2.75	2.70	2.75	110400
2000-02-09	2.78	2.78	2.66	2.66	35200
2000-02-10	2.66	2.69	2.66	2.69	27600
2000-02-11	2.66	2.66	2.59	2.63	7200
2000-02-14	2.59	2.66	2.55	2.66	36800
2000-02-15	2.69	2.72	2.69	2.70	6400
2000-02-16	2.67	2.77	2.66	2.75	36800
2000-02-17	2.75	2.75	2.64	2.64	58000
2000-02-18	2.61	2.61	2.58	2.61	14800
2000-02-22	2.59	2.59	2.53	2.53	17600
2000-02-23	2.53	2.53	2.53	2.53	8000
2000-02-24	2.53	2.66	2.50	2.66	51200
2000-02-25	2.63	2.63	2.53	2.56	23200
2000-02-28	2.59	2.61	2.52	2.52	15200
2000-02-29	2.56	2.59	2.52	2.56	44800
2000-03-01	2.56	2.66	2.56	2.61	32000
2000-03-02	2.63	3.00	2.63	2.94	91600
2000-03-03	2.94	2.94	2.91	2.94	8800
2000-03-06	2.91	2.94	2.89	2.94	19600
2000-03-07	2.92	2.94	2.88	2.91	79600
2000-03-08	2.89	2.98	2.88	2.94	46800
2000-03-09	2.94	2.98	2.94	2.98	6400
2000-03-10	2.95	2.95	2.92	2.92	8800
2000-03-13	2.94	3.00	2.94	2.98	30000
2000-03-14	3.02	3.02	2.95	2.95	34000
2000-03-15	2.95	2.98	2.95	2.95	7200
2000-03-16	2.98	2.98	2.92	2.98	23600
2000-03-17	2.95	2.98	2.95	2.98	7600
2000-03-20	2.95	2.98	2.92	2.95	30000
2000-03-21	2.98	2.98	2.94	2.94	13600
2000-03-22	2.91	3.00	2.89	2.98	28800
2000-03-23	2.95	2.95	2.92	2.95	15200
2000-03-27	2.95	2.95	2.94	2.95	4800
2000-03-28	2.92	2.95	2.92	2.95	2400
2000-03-29	2.92	2.95	2.92	2.95	5600
2000-03-30	2.92	2.94	2.91	2.91	51600
2000-03-31	2.92	2.95	2.92	2.95	26800
2000-04-03	2.97	2.97	2.91	2.92	27200
2000-04-04	2.95	3.02	2.94	3.02	216800
2000-04-05	3.02	3.33	3.02	3.31	191600
2000-04-06	3.28	3.56	3.28	3.44	291200
2000-04-07	3.52	3.69	3.47	3.48	160800
2000-04-10	3.58	3.63	3.44	3.44	130000
2000-04-11	3.41	3.45	3.28	3.39	104000
2000-04-12	3.42	3.42	3.25	3.25	47200
2000-04-13	3.25	3.25	3.16	3.16	50400
2000-04-14	3.14	3.25	3.14	3.19	42000
2000-04-17	3.22	3.23	3.13	3.16	22400
2000-04-18	3.14	3.20	3.09	3.17	44800
2000-04-19	3.14	3.38	3.14	3.27	108800
2000-04-20	3.27	3.34	3.16	3.23	39200
2000-04-24	3.20	3.30	3.20	3.27	80800
2000-04-25	3.30	3.33	3.25	3.28	110000
2000-04-26	3.31	3.42	3.28	3.41	48800
2000-04-27	3.38	3.39	3.34	3.36	5200
2000-04-28	3.38	3.41	3.38	3.41	16000
2000-05-01	3.44	3.52	3.41	3.44	72000
2000-05-02	3.41	3.50	3.41	3.41	24400
2000-05-03	3.38	3.44	3.34	3.44	24800
2000-05-04	3.41	3.44	3.38	3.44	23200
2000-05-05	3.41	3.45	3.41	3.41	10800
2000-05-08	3.38	3.44	3.34	3.38	37600
2000-05-09	3.38	3.72	3.38	3.63	103600
2000-05-10	3.59	3.63	3.47	3.53	65600
2000-05-11	3.53	3.58	3.52	3.58	24000
2000-05-12	3.61	3.61	3.56	3.59	10800
2000-05-15	3.61	3.69	3.61	3.69	46400
2000-05-16	3.72	3.88	3.72	3.77	145600
2000-05-17	3.75	3.77	3.67	3.73	66000
2000-05-18	3.75	4.00	3.75	3.94	94400
2000-05-19	3.84	3.97	3.84	3.89	45200
2000-05-22	3.89	3.94	3.84	3.92	88400
2000-05-23	4.00	4.13	4.00	4.11	166800
2000-05-24	4.16	4.16	3.91	4.00	86000
2000-05-25	3.94	3.94	3.88	3.92	41200
2000-05-26	3.88	3.94	3.81	3.94	103600
2000-05-30	3.91	4.13	3.91	4.11	72000
2000-05-31	4.11	4.11	3.94	4.00	101200
2000-06-01	3.97	3.97	3.94	3.94	15600
2000-06-02	3.94	4.08	3.94	4.00	57600
2000-06-05	4.05	4.56	4.02	4.50	468400
2000-06-06	4.50	4.66	4.44	4.44	446400
2000-06-07	4.48	4.48	4.31	4.38	184800
2000-06-08	4.44	4.47	4.31	4.31	74800
2000-06-09	4.34	4.44	4.31	4.42	108400
2000-06-12	4.42	4.58	4.42	4.47	243600
2000-06-13	4.48	4.48	4.41	4.42	39600
2000-06-14	4.45	4.50	4.41	4.50	226400
2000-06-15	4.50	4.56	4.36	4.50	133600
2000-06-16	4.59	4.69	4.52	4.67	254800
2000-06-19	4.84	5.13	4.78	5.08	629600
2000-06-20	5.50	5.73	5.25	5.44	1294800
2000-06-21	5.41	5.41	4.75	5.00	1158400
2000-06-22	4.94	5.00	4.19	4.38	806000
2000-06-23	4.31	4.41	3.91	4.03	756400
2000-06-26	4.02	4.48	4.02	4.47	392400
2000-06-27	4.48	4.63	4.36	4.41	280400
2000-06-28	4.47	4.58	4.41	4.41	146400
2000-06-29	4.44	4.44	4.31	4.34	91600
2000-06-30	4.31	4.31	4.02	4.06	218000
2000-07-03	4.00	4.13	4.00	4.11	122400
2000-07-05	4.00	4.03	3.94	3.98	240800
2000-07-06	4.00	4.03	3.94	3.98	134800
2000-07-07	4.03	4.11	4.02	4.06	120400
2000-07-10	4.03	4.05	4.02	4.02	79600
2000-07-11	4.02	4.13	3.98	4.13	157200
2000-07-12	4.16	4.22	4.13	4.19	116000
2000-07-13	4.19	4.30	4.17	4.27	54400
2000-07-14	4.30	4.42	4.25	4.41	105600
2000-07-17	4.44	4.59	4.42	4.53	110400
2000-07-18	4.52	4.56	4.48	4.48	50400
2000-07-19	4.48	4.50	4.31	4.41	114000
2000-07-20	4.34	4.53	4.31	4.53	212400
2000-07-21	4.50	4.52	4.44	4.48	63600
2000-07-24	4.50	4.50	4.34	4.34	38800
2000-07-25	4.34	4.36	4.13	4.13	135200
2000-07-26	4.08	4.11	3.94	4.03	71200
2000-07-27	4.03	4.06	3.92	3.94	85200
2000-07-28	3.92	3.94	3.78	3.81	132800
2000-07-31	3.78	3.81	3.69	3.75	71600
2000-08-01	3.77	3.88	3.75	3.88	65600
2000-08-02	3.91	3.97	3.91	3.94	45200
2000-08-03	3.94	3.97	3.88	3.97	56000
2000-08-04	3.95	3.95	3.88	3.92	32800
2000-08-07	3.89	4.00	3.88	3.97	52400
2000-08-08	4.00	4.03	3.94	4.03	18000
2000-08-09	4.03	4.06	4.03	4.03	14000
2000-08-10	4.03	4.03	4.00	4.00	8800
2000-08-11	4.03	4.03	3.98	4.00	6800
2000-08-14	4.00	4.00	3.88	3.91	52000
2000-08-15	3.89	3.89	3.75	3.81	52400
2000-08-16	3.78	3.78	3.70	3.70	78800
2000-08-17	3.70	3.84	3.70	3.78	190800
2000-08-18	3.78	3.86	3.78	3.80	98000
2000-08-21	3.80	3.83	3.75	3.75	58800
2000-08-22	3.75	3.78	3.66	3.72	139600
2000-08-23	3.72	3.84	3.72	3.84	50400
2000-08-24	3.86	3.97	3.80	3.97	16000
2000-08-25	4.00	4.00	3.88	3.88	33600
2000-08-28	3.88	3.88	3.78	3.84	100000
2000-08-29	3.91	3.98	3.88	3.94	101200
2000-08-30	3.91	4.11	3.91	4.09	71600
2000-08-31	4.13	4.19	4.03	4.09	71600
2000-09-01	4.09	4.16	4.06	4.09	40800
2000-09-05	4.06	4.06	4.00	4.03	67600
2000-09-06	3.98	3.98	3.94	3.98	19200
2000-09-07	3.98	4.16	3.98	4.16	52800
2000-09-08	4.16	4.17	4.13	4.17	6800
2000-09-11	4.19	4.28	4.13	4.28	56000
2000-09-12	4.31	4.59	4.31	4.50	213200
2000-09-13	4.53	4.84	4.44	4.75	158000
2000-09-14	4.81	4.81	4.66	4.66	110800
2000-09-15	4.70	4.70	4.56	4.56	37600
2000-09-18	4.59	4.59	4.31	4.34	84400
2000-09-19	4.31	4.48	4.31	4.48	53200
2000-09-20	4.59	4.86	4.59	4.69	174400
2000-09-21	4.66	4.81	4.56	4.66	115600
2000-09-22	4.63	4.64	4.55	4.55	56800
2000-09-25	4.55	4.59	4.47	4.56	53600
2000-09-26	4.53	4.53	4.41	4.47	36400
2000-09-27	4.44	4.48	4.44	4.48	10400
2000-09-28	4.47	4.66	4.47	4.63	60800
2000-09-29	4.66	4.70	4.63	4.69	35600
2000-10-02	4.75	4.78	4.66	4.69	55600
2000-10-03	4.66	4.66	4.66	4.66	7200
2000-10-04	4.66	4.69	4.61	4.67	25200
2000-10-05	4.66	4.66	4.59	4.63	43200
2000-10-06	4.67	4.67	4.59	4.63	43200
2000-10-09	4.61	4.61	4.22	4.34	77600
2000-10-10	4.34	4.38	4.34	4.34	15600
2000-10-11	4.34	4.34	4.31	4.33	27600
2000-10-12	4.38	4.38	4.28	4.31	50800
2000-10-13	4.38	4.41	4.36	4.38	21600
2000-10-16	4.41	4.48	4.41	4.48	25600
2000-10-17	4.48	4.48	4.42	4.42	46800
2000-10-18	4.38	4.42	4.28	4.30	27600
2000-10-19	4.31	4.41	4.31	4.38	42400
2000-10-20	4.31	4.31	4.28	4.28	26800
2000-10-23	4.16	4.17	4.09	4.13	58000
2000-10-24	4.13	4.13	4.06	4.06	39200
2000-10-25	4.06	4.06	3.97	3.97	24800
2000-10-26	3.91	3.91	3.84	3.88	41200
2000-10-27	3.91	3.94	3.88	3.91	55600
2000-10-30	3.88	3.88	3.75	3.78	39200
2000-10-31	3.78	3.89	3.78	3.89	97200
2000-11-01	3.86	4.02	3.86	4.00	94000
2000-11-02	3.98	4.03	3.97	4.03	49200
2000-11-03	4.03	4.03	3.94	4.03	59200
2000-11-06	4.06	4.06	3.97	4.00	24800
2000-11-07	4.03	4.13	4.00	4.13	35200
2000-11-08	4.13	4.28	4.13	4.25	36400
2000-11-09	4.22	4.22	4.19	4.22	7200
2000-11-10	4.22	4.22	4.06	4.13	21600
2000-11-13	4.09	4.09	3.84	3.97	72000
2000-11-14	3.97	3.97	3.94	3.95	6400
2000-11-15	3.97	4.05	3.97	4.00	19200
2000-11-16	4.00	4.09	4.00	4.09	27200
2000-11-17	4.13	4.16	4.11	4.16	7200
2000-11-20	4.16	4.28	4.13	4.25	31600
2000-11-21	4.25	4.25	4.22	4.22	16800
2000-11-22	4.19	4.22	4.19	4.22	24800
2000-11-24	4.19	4.25	4.16	4.25	12800
2000-11-27	4.22	4.28	4.19	4.27	41600
2000-11-28	4.25	4.30	4.22	4.30	32800
2000-11-29	4.27	4.34	4.27	4.34	19600
2000-11-30	4.31	4.31	4.16	4.22	40800
2000-12-01	4.19	4.28	4.19	4.28	21600
2000-12-04	4.25	4.28	4.22	4.27	3600
2000-12-05	4.27	4.55	4.27	4.53	82400
2000-12-06	4.53	4.55	4.50	4.55	28800
2000-12-07	4.52	4.55	4.50	4.53	28400
2000-12-08	4.52	4.59	4.50	4.59	31600
2000-12-11	4.56	4.66	4.53	4.66	60400
2000-12-12	4.63	4.66	4.59	4.66	15200
2000-12-13	4.66	4.67	4.59	4.66	14000
2000-12-14	4.63	4.63	4.56	4.59	22800
2000-12-15	4.56	4.56	4.50	4.53	53600
2000-12-18	4.56	4.56	4.47	4.47	55600
2000-12-19	4.53	4.59	4.50	4.50	135200
2000-12-20	4.50	4.50	4.25	4.25	56800
2000-12-21	4.25	4.31	4.19	4.31	40800
2000-12-22	4.31	4.38	4.31	4.33	44800
2000-12-26	4.36	4.44	4.34	4.44	22000
2000-12-27	4.42	4.47	4.42	4.45	30000
2000-12-28	4.50	4.53	4.47	4.50	28800
2000-12-29	4.50	4.50	4.36	4.41	36400
2001-01-02	4.41	4.50	4.41	4.44	30800
2001-01-03	4.41	4.53	4.41	4.48	35600
2001-01-04	4.48	4.50	4.47	4.48	25200
2001-01-05	4.50	4.50	4.47	4.47	18400
2001-01-08	4.47	4.47	4.28	4.38	55600
2001-01-09	4.36	4.36	4.28	4.30	15600
2001-01-10	4.30	4.31	4.30	4.31	12800
2001-01-11	4.34	4.38	4.34	4.36	18400
2001-01-12	4.41	4.41	4.28	4.38	40400
2001-01-16	4.44	4.44	4.41	4.42	29600
2001-01-17	4.42	4.42	4.34	4.34	16000
2001-01-18	4.38	4.38	4.16	4.22	94400
2001-01-19	4.22	4.25	4.17	4.23	12000
2001-01-22	4.23	4.30	4.23	4.30	17200
2001-01-23	4.30	4.36	4.28	4.36	23600
2001-01-24	4.38	4.44	4.38	4.44	19200
2001-01-25	4.47	4.48	4.44	4.44	29200
2001-01-26	4.44	4.48	4.41	4.47	12800
2001-01-29	4.49	4.50	4.46	4.46	21200
2001-01-30	4.51	4.51	4.44	4.44	23600
2001-01-31	4.48	4.50	4.48	4.50	11200
2001-02-01	4.50	4.53	4.50	4.53	30800
2001-02-02	4.50	4.50	4.48	4.49	9600
2001-02-05	4.49	4.50	4.49	4.49	8000
2001-02-06	4.50	4.50	4.50	4.50	3600
2001-02-07	4.50	4.55	4.49	4.54	34400
2001-02-08	4.58	4.63	4.57	4.62	93600
2001-02-09	4.62	4.62	4.58	4.61	85600
2001-02-12	4.60	4.61	4.54	4.60	27600
2001-02-13	4.60	4.60	4.45	4.54	35200
2001-02-14	4.54	4.60	4.54	4.60	30000
2001-02-15	4.60	4.63	4.57	4.63	67600
2001-02-16	4.63	4.63	4.55	4.55	18400
2001-02-20	4.55	4.58	4.50	4.50	34400
2001-02-21	4.50	4.50	4.44	4.47	22400
2001-02-22	4.47	4.47	4.44	4.46	10800
2001-02-23	4.48	4.48	4.38	4.40	21200
2001-02-26	4.41	4.46	4.40	4.46	40000
2001-02-27	4.44	4.50	4.44	4.50	41200
2001-02-28	4.50	4.50	4.45	4.45	21200
2001-03-01	4.44	4.44	4.41	4.41	4800
2001-03-02	4.43	4.49	4.43	4.46	14000
2001-03-05	4.46	4.53	4.44	4.53	53600
2001-03-06	4.51	4.51	4.51	4.51	6800
2001-03-07	4.51	4.76	4.51	4.76	76400
2001-03-08	4.81	4.84	4.79	4.79	47600
2001-03-09	4.79	4.79	4.74	4.75	10400
2001-03-12	4.71	4.74	4.69	4.69	37600
2001-03-14	4.69	4.71	4.66	4.66	35200
2001-03-15	4.65	4.65	4.43	4.48	104000
2001-03-16	4.45	4.48	4.38	4.47	28400
2001-03-19	4.50	4.51	4.45	4.50	20400
2001-03-20	4.50	4.50	4.42	4.44	12000
2001-03-21	4.41	4.44	4.39	4.40	27200
2001-03-22	4.40	4.40	4.35	4.36	25600
2001-03-23	4.41	4.43	4.41	4.41	13600
2001-03-26	4.46	4.46	4.46	4.46	37200
2001-03-27	4.45	4.46	4.44	4.46	15200
2001-03-28	4.46	4.46	4.44	4.44	12400
2001-03-29	4.44	4.50	4.44	4.50	8000
2001-03-30	4.54	4.59	4.54	4.59	40800
2001-04-02	4.56	4.68	4.44	4.68	78400
2001-04-03	4.69	4.71	4.45	4.53	104800
2001-04-04	4.50	4.52	4.45	4.48	18800
2001-04-05	4.45	4.45	4.23	4.30	110800
2001-04-06	4.29	4.29	4.24	4.24	23600
2001-04-09	4.23	4.23	4.21	4.21	6800
2001-04-10	4.17	4.29	4.17	4.29	84400
2001-04-11	4.30	4.31	4.25	4.25	12400
2001-04-12	4.25	4.28	4.24	4.28	18800
2001-04-16	4.25	4.25	4.25	4.25	400
2001-04-17	4.25	4.26	4.25	4.26	12000
2001-04-18	4.25	4.25	4.21	4.25	33200
2001-04-19	4.25	4.25	4.23	4.23	18000
2001-04-20	4.23	4.25	4.18	4.18	20400
2001-04-23	4.18	4.19	4.18	4.19	4800
2001-04-24	4.13	4.13	4.10	4.13	75200
2001-04-25	4.11	4.11	4.09	4.09	9200
2001-04-26	4.09	4.09	3.98	4.00	108000
2001-04-27	3.99	4.23	3.99	4.23	353200
2001-04-30	4.25	4.45	4.25	4.45	91600
2001-05-01	4.48	4.81	4.48	4.79	292800
2001-05-02	4.81	4.93	4.81	4.91	189600
2001-05-03	4.91	4.91	4.83	4.85	81600
2001-05-04	4.84	4.86	4.83	4.86	29600
2001-05-07	4.88	4.96	4.88	4.93	66400
2001-05-08	4.95	4.95	4.93	4.93	54800
2001-05-09	4.93	4.93	4.90	4.93	25200
2001-05-10	4.93	4.96	4.90	4.94	44400
2001-05-11	4.96	5.11	4.96	5.06	100000
2001-05-14	5.06	5.12	5.06	5.11	60400
2001-05-15	5.11	5.13	5.08	5.08	104800
2001-05-16	5.08	5.08	4.95	5.06	80800
2001-05-17	5.04	5.08	5.03	5.06	136000
2001-05-18	5.06	5.29	5.06	5.29	172400
2001-05-21	5.41	5.42	5.23	5.24	216800
2001-05-22	5.25	5.29	5.18	5.23	100800
2001-05-23	5.20	5.23	5.08	5.23	63200
2001-05-24	5.21	5.24	5.19	5.23	24000
2001-05-25	5.21	5.24	5.19	5.21	57200
2001-05-29	5.21	5.28	5.21	5.24	32400
2001-05-30	5.23	5.63	5.23	5.63	151600
2001-05-31	5.63	5.65	5.28	5.43	111600
2001-06-01	5.40	5.50	5.40	5.45	46000
2001-06-04	5.45	5.65	5.44	5.61	104000
2001-06-05	5.60	5.62	5.50	5.51	43600
2001-06-06	5.51	5.59	5.51	5.59	56400
2001-06-07	5.59	5.59	5.48	5.53	69600
2001-06-08	5.51	5.53	5.50	5.53	30400
2001-06-11	5.54	5.85	5.53	5.85	100400
2001-06-12	5.90	6.05	5.88	6.02	155600
2001-06-13	6.00	6.19	6.00	6.18	115600
2001-06-14	6.18	6.18	5.75	5.75	106800
2001-06-15	5.75	5.75	5.54	5.74	213600
2001-06-18	5.74	5.78	5.69	5.70	51200
2001-06-19	5.70	5.70	5.65	5.68	65200
2001-06-20	5.63	5.75	5.56	5.63	228400
2001-06-21	5.60	5.64	5.60	5.64	58000
2001-06-22	5.64	5.65	5.64	5.65	5200
2001-06-25	5.64	5.67	5.63	5.64	14400
2001-06-26	5.65	5.69	5.64	5.69	28800
2001-06-27	5.69	5.84	5.69	5.83	29200
2001-06-28	5.81	5.81	5.77	5.79	12800
2001-06-29	5.79	6.25	5.78	6.25	180000
2001-07-02	6.25	6.27	6.00	6.25	124800
2001-07-03	6.25	6.31	6.13	6.30	76400
2001-07-05	6.30	6.45	6.30	6.41	124400
2001-07-06	6.39	6.40	6.00	6.05	108000
2001-07-09	6.04	6.08	6.00	6.06	20000
2001-07-10	6.06	6.06	6.06	6.06	183600
2001-07-11	6.06	6.11	6.06	6.11	48800
2001-07-12	6.10	6.14	6.10	6.11	62400
2001-07-13	6.11	6.23	6.11	6.23	51200
2001-07-16	6.25	6.25	6.11	6.12	63600
2001-07-17	6.12	6.16	6.12	6.14	56000
2001-07-18	6.13	6.15	6.11	6.15	76800
2001-07-19	6.14	6.14	6.13	6.13	20000
2001-07-20	6.14	6.19	6.14	6.17	22400
2001-07-23	6.23	6.26	6.20	6.26	71200
2001-07-24	6.26	6.30	6.26	6.28	381600
2001-07-25	6.30	6.30	6.03	6.13	71600
2001-07-26	6.14	6.20	6.13	6.20	45200
2001-07-27	6.19	6.26	6.15	6.21	163600
2001-07-30	6.21	6.26	6.20	6.20	185200
2001-07-31	6.18	6.22	6.16	6.20	72400
2001-08-01	6.18	6.18	6.16	6.16	36800
2001-08-02	6.16	6.18	6.15	6.18	53200
2001-08-03	6.16	6.16	6.00	6.05	50400
2001-08-06	6.00	6.00	5.69	5.77	154400
2001-08-07	5.76	5.76	5.45	5.66	175200
2001-08-08	5.63	5.64	5.53	5.58	47600
2001-08-09	5.58	5.75	5.58	5.63	104800
2001-08-10	5.61	5.61	5.50	5.57	34400
2001-08-13	5.55	5.55	5.43	5.51	54800
2001-08-14	5.53	5.54	5.50	5.53	39200
2001-08-15	5.51	5.51	5.48	5.50	156800
2001-08-16	5.50	5.51	5.50	5.50	36400
2001-08-17	5.50	5.54	5.50	5.53	29600
2001-08-20	5.51	5.51	5.43	5.43	46800
2001-08-21	5.43	5.48	5.43	5.48	50000
2001-08-22	5.48	5.48	5.25	5.29	127200
2001-08-23	5.28	5.28	5.21	5.21	7200
2001-08-24	5.21	5.21	5.04	5.09	121600
2001-08-27	5.04	5.06	4.99	5.05	88000
2001-08-28	5.03	5.03	4.90	4.90	29600
2001-08-29	4.96	4.96	4.70	4.78	59600
2001-08-30	4.78	4.87	4.75	4.87	40800
2001-08-31	4.88	5.05	4.88	5.05	109600
2001-09-04	5.03	5.09	4.75	4.75	100800
2001-09-05	4.38	4.38	3.89	3.99	580400
2001-09-06	3.93	4.00	3.81	3.97	260800
2001-09-07	4.00	4.01	3.85	3.87	150400
2001-09-10	3.88	3.88	3.60	3.63	212400
2001-09-17	3.58	3.69	3.55	3.64	188000
2001-09-18	3.64	3.74	3.63	3.74	151600
2001-09-19	3.69	3.71	3.66	3.69	65600
2001-09-20	3.66	3.71	3.66	3.71	21200
2001-09-21	3.71	3.73	3.66	3.66	110800
2001-09-24	3.70	3.75	3.66	3.73	70400
2001-09-25	3.70	3.73	3.69	3.70	44400
2001-09-26	3.70	3.71	3.69	3.71	32000
2001-09-27	3.70	3.75	3.69	3.73	34400
2001-09-28	3.75	3.75	3.69	3.75	19200
2001-10-01	3.73	3.74	3.66	3.74	21600
2001-10-02	3.69	3.88	3.68	3.88	120800
2001-10-03	3.85	3.85	3.75	3.80	34400
2001-10-04	3.84	3.94	3.84	3.90	71600
2001-10-05	3.90	4.06	3.90	4.06	48400
2001-10-08	4.05	4.11	4.05	4.05	19200
2001-10-09	4.06	4.11	4.05	4.11	12800
2001-10-10	4.13	4.19	4.13	4.17	12400
2001-10-11	4.15	4.18	4.15	4.15	4000
2001-10-12	4.15	4.16	4.15	4.16	9200
2001-10-15	4.16	4.21	4.15	4.21	7600
2001-10-16	4.20	4.21	4.20	4.21	15200
2001-10-17	4.20	4.20	4.20	4.20	24800
2001-10-18	4.21	4.21	4.21	4.21	800
2001-10-19	4.24	4.25	4.23	4.25	8800
2001-10-22	4.28	4.29	4.28	4.28	9600
2001-10-23	4.28	4.34	4.28	4.34	9200
2001-10-24	4.34	4.37	4.34	4.37	16400
2001-10-25	4.38	4.63	4.38	4.63	92800
2001-10-26	4.62	4.65	4.62	4.65	11200
2001-10-29	4.69	4.76	4.69	4.71	61200
2001-10-30	4.71	4.77	4.67	4.75	29200
2001-10-31	4.76	4.88	4.76	4.88	24800
2001-11-01	4.89	4.96	4.89	4.96	25200
2001-11-02	4.99	5.00	4.96	5.00	27600
2001-11-05	5.01	5.05	5.01	5.04	6000
2001-11-06	5.05	5.13	5.05	5.13	16800
2001-11-07	5.10	5.10	5.00	5.00	17600
2001-11-08	5.00	5.00	4.98	4.98	12800
2001-11-09	5.00	5.00	4.97	4.98	18400
2001-11-12	5.00	5.00	4.88	4.93	22400
2001-11-13	4.93	4.99	4.91	4.99	26400
2001-11-14	5.00	5.00	4.96	5.00	10000
2001-11-15	5.01	5.06	5.01	5.06	7600
2001-11-16	5.06	5.08	5.06	5.07	3200
2001-11-19	5.05	5.25	5.05	5.25	48400
2001-11-20	5.26	5.34	5.26	5.30	27600
2001-11-21	5.29	5.29	5.18	5.18	10400
2001-11-23	5.18	5.18	5.16	5.18	9200
2001-11-26	5.19	5.30	5.19	5.19	40800
2001-11-27	5.18	5.24	5.18	5.24	1200
2001-11-28	5.19	5.26	5.15	5.25	59200
2001-11-29	5.25	5.26	5.21	5.24	17200
2001-11-30	5.23	5.27	5.21	5.27	20000
2001-12-03	5.31	5.31	5.26	5.29	106800
2001-12-04	5.28	5.28	5.15	5.16	95600
2001-12-05	5.16	5.16	5.16	5.16	74800
2001-12-06	5.15	5.19	5.13	5.19	20400
2001-12-07	5.21	5.27	5.21	5.27	7600
2001-12-10	5.23	5.26	5.19	5.26	26800
2001-12-11	5.25	5.26	5.25	5.25	28400
2001-12-12	5.25	5.25	5.20	5.20	11600
2001-12-13	5.23	5.23	5.15	5.15	25600
2001-12-14	5.15	5.16	5.11	5.14	22000
2001-12-17	5.11	5.11	4.99	4.99	20800
2001-12-18	4.98	4.98	4.98	4.98	10000
2001-12-19	4.95	5.19	4.95	5.19	32400
2001-12-20	5.21	5.31	5.19	5.30	40000
2001-12-21	5.30	5.32	5.27	5.30	12800
2001-12-24	5.30	5.30	5.29	5.29	3200
2001-12-26	5.27	5.27	5.25	5.25	13200
2001-12-27	5.28	5.38	5.28	5.38	30000
2001-12-28	5.36	5.38	5.35	5.35	3200
2001-12-31	5.35	5.35	5.27	5.27	4400
2002-01-02	5.30	5.33	5.26	5.26	6800
2002-01-03	5.26	5.26	5.23	5.26	15600
2002-01-04	5.25	5.36	5.23	5.30	46400
2002-01-07	5.31	5.31	5.30	5.30	12800
2002-01-08	5.29	5.29	5.28	5.28	1600
2002-01-09	5.28	5.28	5.25	5.25	4800
2002-01-10	5.25	5.25	5.25	5.25	1200
2002-01-11	5.25	5.31	5.24	5.31	28400
2002-01-14	5.31	5.34	5.15	5.20	97600
2002-01-15	5.23	5.29	5.23	5.27	17600
2002-01-16	5.28	5.30	5.25	5.29	56000
2002-01-17	5.31	5.31	5.31	5.31	1200
2002-01-18	5.29	5.31	5.29	5.31	12400
2002-01-22	5.29	5.29	5.21	5.21	48000
2002-01-23	5.21	5.21	5.15	5.16	32400
2002-01-24	5.16	5.16	4.95	4.95	83600
2002-01-25	4.98	4.98	4.75	4.83	138000
2002-01-28	4.84	4.89	4.80	4.84	59600
2002-01-29	4.85	4.85	4.85	4.85	400
2002-01-30	4.78	4.78	4.73	4.74	12000
2002-01-31	4.75	4.78	4.66	4.70	51600
2002-02-01	4.69	4.79	4.69	4.79	15600
2002-02-04	4.78	4.78	4.77	4.77	1200
2002-02-05	4.75	4.80	4.75	4.80	94400
2002-02-06	4.80	4.84	4.80	4.83	49200
2002-02-07	4.81	4.81	4.79	4.81	1600
2002-02-08	4.79	4.79	4.76	4.76	9200
2002-02-11	4.76	4.78	4.76	4.76	2000
2002-02-12	4.76	4.79	4.75	4.75	5600
2002-02-13	4.75	4.80	4.75	4.80	11600
2002-02-14	4.80	4.80	4.75	4.75	20400
2002-02-15	4.75	4.75	4.65	4.65	61200
2002-02-19	4.64	4.66	4.61	4.66	80400
2002-02-20	4.66	4.69	4.66	4.68	32400
2002-02-21	4.68	4.73	4.68	4.73	62800
2002-02-22	4.73	4.73	4.71	4.71	6400
2002-02-25	4.68	4.70	4.58	4.59	53600
2002-02-26	4.55	4.55	4.36	4.36	30000
2002-02-27	4.28	4.33	4.23	4.31	164800
2002-02-28	4.30	4.30	4.20	4.20	14800
2002-03-01	4.16	4.23	4.16	4.18	41600
2002-03-04	4.20	4.20	4.15	4.18	16800
2002-03-05	4.19	4.24	4.19	4.20	70400
2002-03-06	4.20	4.23	4.15	4.17	47600
2002-03-07	4.19	4.21	4.10	4.20	54400
2002-03-08	4.21	4.23	4.20	4.23	60400
2002-03-11	4.25	4.34	4.25	4.34	26800
2002-03-12	4.38	4.49	4.35	4.49	145200
2002-03-13	4.51	4.51	4.49	4.49	2000
2002-03-14	4.49	4.50	4.49	4.50	13600
2002-03-15	4.48	4.48	4.44	4.48	33600
2002-03-18	4.50	4.58	4.50	4.55	11200
2002-03-19	4.54	4.55	4.54	4.54	2400
2002-03-20	4.54	4.55	4.53	4.55	26400
2002-03-21	4.58	4.58	4.52	4.52	20400
2002-03-22	4.53	4.56	4.53	4.56	9600
2002-03-25	4.56	4.56	4.56	4.56	400
2002-03-26	4.55	4.55	4.40	4.40	20400
2002-03-27	4.39	4.41	4.39	4.41	2800
2002-03-28	4.40	4.48	4.40	4.48	11600
2002-04-01	4.44	4.47	4.44	4.45	4000
2002-04-02	4.47	4.60	4.47	4.59	38000
2002-04-03	4.59	4.59	4.55	4.56	11200
2002-04-04	4.54	4.54	4.54	4.54	400
2002-04-05	4.54	4.54	4.48	4.51	12000
2002-04-08	4.53	4.53	4.52	4.52	6400
2002-04-09	4.53	4.53	4.49	4.51	11600
2002-04-10	4.50	4.53	4.50	4.53	4400
2002-04-11	4.51	4.54	4.51	4.54	30400
2002-04-12	4.54	4.60	4.54	4.60	38000
2002-04-15	4.61	4.68	4.61	4.66	18000
2002-04-16	4.64	4.70	4.64	4.69	45600
2002-04-17	4.69	4.73	4.69	4.71	15200
2002-04-18	4.72	4.79	4.72	4.79	9600
2002-04-19	4.79	4.79	4.76	4.78	2400
2002-04-22	4.78	4.81	4.78	4.81	4800
2002-04-23	4.80	4.81	4.79	4.81	11600
2002-04-24	4.80	4.83	4.80	4.83	6400
2002-04-25	4.84	4.84	4.83	4.83	12000
2002-04-26	4.81	4.81	4.80	4.81	18400
2002-04-29	4.84	4.93	4.84	4.89	9200
2002-04-30	4.89	5.05	4.89	5.05	22000
2002-05-01	5.03	5.03	4.98	4.98	7200
2002-05-02	4.98	4.99	4.97	4.97	4800
2002-05-03	4.96	4.96	4.95	4.96	7600
2002-05-06	4.95	4.95	4.93	4.94	10800
2002-05-07	4.93	4.93	4.83	4.85	49200
2002-05-08	4.86	4.86	4.86	4.86	800
2002-05-09	4.86	4.86	4.84	4.86	6000
2002-05-10	4.85	4.88	4.85	4.88	8400
2002-05-13	4.85	4.90	4.85	4.90	13600
2002-05-14	4.90	4.90	4.87	4.87	4400
2002-05-15	4.86	4.89	4.85	4.89	10000
2002-05-16	4.88	4.89	4.86	4.89	18800
2002-05-17	4.89	4.90	4.89	4.90	3200
2002-05-20	4.90	4.90	4.88	4.90	5200
2002-05-21	4.90	4.90	4.86	4.86	10400
2002-05-22	4.85	4.88	4.85	4.88	9200
2002-05-23	4.90	4.90	4.85	4.88	88400
2002-05-24	4.86	4.86	4.86	4.86	5200
2002-05-28	4.85	4.86	4.83	4.83	39200
2002-05-29	4.81	4.81	4.76	4.76	18800
2002-05-30	4.74	4.74	4.63	4.63	34800
2002-05-31	4.63	4.65	4.63	4.64	18800
2002-06-03	4.63	4.64	4.63	4.63	33600
2002-06-04	4.64	4.64	4.63	4.63	2800
2002-06-05	4.63	4.63	4.49	4.49	26800
2002-06-06	4.49	4.49	4.24	4.26	147200
2002-06-07	4.25	4.26	4.11	4.16	49200
2002-06-11	4.15	4.18	4.15	4.16	8800
2002-06-12	4.16	4.16	3.98	4.01	86000
2002-06-13	4.00	4.00	3.90	3.93	39600
2002-06-14	3.92	3.93	3.90	3.90	17600
2002-06-17	3.90	3.93	3.90	3.91	26400
2002-06-18	3.93	3.93	3.93	3.93	4000
2002-06-19	3.93	3.93	3.83	3.83	67200
2002-06-20	3.88	3.90	3.86	3.88	64000
2002-06-21	3.89	3.89	3.89	3.89	1200
2002-06-24	3.89	3.90	3.89	3.90	26000
2002-06-25	3.90	3.90	3.89	3.90	22800
2002-06-26	3.89	3.90	3.86	3.90	24000
2002-06-27	3.91	3.92	3.91	3.91	5600
2002-06-28	3.91	3.91	3.90	3.90	5600
2002-07-01	3.90	3.90	3.86	3.86	15600
2002-07-02	3.86	3.86	3.83	3.84	20000
2002-07-03	3.84	3.84	3.84	3.84	400
2002-07-05	3.83	3.83	3.83	3.83	800
2002-07-08	3.84	3.86	3.84	3.85	9600
2002-07-10	3.85	3.85	3.84	3.84	3600
2002-07-11	3.84	3.84	3.83	3.83	10800
2002-07-12	3.81	3.81	3.78	3.78	12400
2002-07-15	3.75	3.75	3.54	3.74	652400
2002-07-16	3.68	3.68	3.65	3.65	13200
2002-07-17	3.66	3.66	3.65	3.65	1200
2002-07-18	3.63	3.63	3.58	3.58	14800
2002-07-19	3.55	3.55	3.50	3.51	19200
2002-07-22	3.50	3.50	3.49	3.50	13600
2002-07-23	3.49	3.49	3.41	3.41	18400
2002-07-24	3.40	3.40	3.21	3.21	40800
2002-07-25	3.23	3.23	3.21	3.22	12800
2002-07-26	3.22	3.23	3.20	3.20	2000
2002-07-29	3.24	3.24	3.23	3.24	36800
2002-07-30	3.23	3.25	3.23	3.25	5200
2002-07-31	3.24	3.24	3.24	3.24	1600
2002-08-01	3.23	3.23	3.23	3.23	2400
2002-08-02	3.23	3.23	3.19	3.20	28800
2002-08-05	3.22	3.22	3.17	3.17	20000
2002-08-06	3.17	3.18	3.17	3.18	12800
2002-08-07	3.19	3.26	3.19	3.25	13200
2002-08-08	3.26	3.26	3.20	3.21	39600
2002-08-09	3.21	3.21	3.19	3.20	5600
2002-08-12	3.19	3.19	3.15	3.15	19200
2002-08-13	3.16	3.18	3.16	3.17	2000
2002-08-14	3.18	3.19	3.18	3.19	4800
2002-08-15	3.20	3.26	3.20	3.26	10000
2002-08-16	3.26	3.29	3.26	3.29	3200
2002-08-19	3.30	3.30	3.29	3.29	6000
2002-08-20	3.28	3.29	3.28	3.28	7200
2002-08-22	3.28	3.28	3.28	3.28	2400
2002-08-23	3.28	3.28	3.28	3.28	4800
2002-08-26	3.28	3.28	3.25	3.25	5200
2002-08-27	3.23	3.23	3.14	3.14	32800
2002-08-28	3.16	3.16	3.12	3.13	14000
2002-08-29	3.12	3.14	3.12	3.14	2400
2002-08-30	3.16	3.21	3.16	3.21	10800
2002-09-03	3.23	3.23	3.23	3.23	42400
2002-09-04	3.22	3.25	3.22	3.25	16000
2002-09-05	3.25	3.26	3.25	3.26	58400
2002-09-06	3.26	3.26	3.24	3.24	10800
2002-09-09	3.24	3.24	3.23	3.23	3200
2002-09-10	3.23	3.23	3.23	3.23	4400
2002-09-12	3.21	3.22	3.21	3.22	9600
2002-09-13	3.21	3.22	3.20	3.22	4000
2002-09-16	3.24	3.24	3.22	3.22	5200
2002-09-17	3.21	3.21	3.20	3.20	2400
2002-09-18	3.19	3.19	3.08	3.08	42000
2002-09-19	3.08	3.10	3.00	3.01	109200
2002-09-20	3.04	3.04	3.04	3.04	16400
2002-09-23	3.03	3.04	3.03	3.03	10400
2002-09-24	3.03	3.03	3.03	3.03	800
2002-09-25	3.01	3.07	3.00	3.04	20000
2002-09-26	3.05	3.05	3.04	3.05	18400
2002-09-27	3.04	3.05	3.03	3.05	11600
2002-09-30	3.04	3.06	3.03	3.03	67200
2002-10-01	3.01	3.01	2.98	3.00	34800
2002-10-02	2.99	2.99	2.99	2.99	2000
2002-10-03	3.02	3.02	2.99	3.00	20800
2002-10-04	3.00	3.00	2.99	2.99	5600
2002-10-07	3.00	3.00	2.83	2.84	26000
2002-10-08	2.84	2.84	2.79	2.79	7600
2002-10-09	2.79	2.79	2.78	2.78	23600
2002-10-10	2.76	2.76	2.75	2.75	14800
2002-10-11	2.78	2.78	2.74	2.74	22800
2002-10-14	2.75	2.75	2.74	2.74	5600
2002-10-15	2.75	2.78	2.75	2.77	52800
2002-10-16	2.75	2.79	2.75	2.79	10800
2002-10-17	2.80	2.81	2.80	2.81	2800
2002-10-18	2.80	2.82	2.80	2.81	15600
2002-10-21	2.80	2.81	2.80	2.80	18800
2002-10-22	2.81	2.81	2.81	2.81	1200
2002-10-23	2.81	2.83	2.81	2.83	18400
2002-10-24	2.83	2.84	2.83	2.84	6400
2002-10-28	2.84	2.87	2.84	2.87	30800
2002-10-29	2.87	2.93	2.87	2.92	11200
2002-10-30	2.91	3.00	2.90	3.00	34000
2002-10-31	3.00	3.10	3.00	3.10	34400
2002-11-01	3.11	3.11	3.11	3.11	4400
2002-11-04	3.10	3.13	3.10	3.12	49200
2002-11-05	3.12	3.15	3.12	3.15	9200
2002-11-06	3.13	3.18	3.13	3.18	17600
2002-11-07	3.18	3.21	3.18	3.21	16400
2002-11-08	3.23	3.32	3.22	3.31	36000
2002-11-11	3.31	3.32	3.29	3.30	27200
2002-11-12	3.33	3.36	3.33	3.34	23600
2002-11-13	3.33	3.34	3.32	3.32	6400
2002-11-14	3.31	3.31	3.28	3.28	8400
2002-11-15	3.25	3.25	3.24	3.25	13600
2002-11-18	3.26	3.30	3.26	3.30	3600
2002-11-19	3.32	3.35	3.28	3.31	151200
2002-11-20	3.31	3.32	3.25	3.25	39600
2002-11-21	3.25	3.26	3.25	3.25	26800
2002-11-22	3.26	3.29	3.24	3.25	53600
2002-11-25	3.25	3.25	3.24	3.24	3600
2002-11-26	3.24	3.25	3.24	3.25	13600
2002-11-27	3.25	3.25	3.21	3.22	10000
2002-11-29	3.19	3.20	3.19	3.19	5600
2002-12-02	3.18	3.20	3.13	3.13	13200
2002-12-03	3.13	3.16	3.12	3.13	12800
2002-12-04	3.11	3.11	3.08	3.08	6400
2002-12-05	3.08	3.09	3.08	3.09	6800
2002-12-06	3.10	3.10	3.05	3.05	37600
2002-12-09	3.04	3.04	3.03	3.04	4400
2002-12-10	3.04	3.04	2.98	2.98	36400
2002-12-11	2.98	2.99	2.95	2.96	12800
2002-12-12	2.95	2.95	2.94	2.94	12000
2002-12-13	2.94	2.94	2.90	2.90	41600
2002-12-16	2.89	2.91	2.88	2.90	14000
2002-12-17	2.90	2.90	2.88	2.88	6000
2002-12-18	2.88	2.89	2.86	2.86	26000
2002-12-19	2.88	2.94	2.88	2.94	83200
2002-12-20	2.95	2.95	2.84	2.91	135200
2002-12-23	2.93	3.09	2.93	3.09	84800
2002-12-24	3.10	3.15	3.10	3.15	21200
2002-12-26	3.16	3.18	3.13	3.14	34000
2002-12-27	3.14	3.14	3.10	3.11	16400
2002-12-30	3.10	3.10	3.02	3.04	56000
2002-12-31	3.05	3.11	3.04	3.11	31200
2003-01-02	3.10	3.12	3.10	3.11	10400
2003-01-03	3.10	3.11	3.10	3.11	4800
2003-01-06	3.09	3.09	2.98	3.06	58400
2003-01-07	3.07	3.07	3.04	3.05	6400
2003-01-08	3.06	3.06	3.06	3.06	3200
2003-01-09	3.05	3.06	3.04	3.06	56400
2003-01-10	3.05	3.06	3.05	3.05	1600
2003-01-13	3.07	3.07	3.05	3.05	4000
2003-01-14	3.04	3.04	3.04	3.04	4400
2003-01-15	3.03	3.03	3.03	3.03	5600
2003-01-16	3.03	3.04	3.03	3.04	9200
2003-01-17	3.04	3.06	3.04	3.06	6800
2003-01-21	3.06	3.06	3.04	3.04	7600
2003-01-22	3.04	3.04	3.00	3.00	16400
2003-01-23	3.00	3.00	3.00	3.00	1200
2003-01-24	2.99	2.99	2.98	2.98	8400
2003-01-27	2.98	3.00	2.98	2.98	10800
2003-01-28	2.98	2.98	2.96	2.96	6800
2003-01-29	2.96	2.96	2.94	2.94	10000
2003-01-30	2.94	2.94	2.94	2.94	2000
2003-01-31	2.95	2.96	2.95	2.96	1200
2003-02-03	2.97	2.98	2.96	2.96	16000
2003-02-04	2.96	2.96	2.95	2.96	2400
2003-02-05	2.96	2.96	2.96	2.96	3200
2003-02-06	2.96	2.96	2.95	2.95	3600
2003-02-10	2.95	2.95	2.95	2.95	800
2003-02-11	2.94	2.94	2.90	2.90	8800
2003-02-12	2.88	2.88	2.87	2.87	6800
2003-02-13	2.85	2.85	2.84	2.84	18400
2003-02-14	2.84	2.84	2.84	2.84	1200
2003-02-18	2.83	2.84	2.83	2.84	10800
2003-02-20	2.83	2.83	2.80	2.81	140000
2003-02-21	2.84	2.84	2.84	2.84	400
2003-02-24	2.83	2.83	2.83	2.83	1200
2003-02-26	2.83	2.83	2.83	2.83	3600
2003-02-27	2.83	2.86	2.83	2.86	104000
2003-02-28	2.84	2.86	2.84	2.86	127600
2003-03-03	2.85	2.85	2.77	2.77	194400
2003-03-04	2.78	2.78	2.78	2.78	2800
2003-03-05	2.77	2.77	2.68	2.68	22800
2003-03-06	2.63	2.63	2.60	2.61	14800
2003-03-07	2.61	2.61	2.51	2.52	12800
2003-03-10	2.51	2.51	2.48	2.48	44400
2003-03-11	2.50	2.50	2.45	2.45	20800
2003-03-12	2.45	2.47	2.41	2.42	28800
2003-03-13	2.38	2.38	2.34	2.36	35200
2003-03-14	2.35	2.35	2.31	2.34	19200
2003-03-17	2.34	2.34	2.31	2.31	15600
2003-03-18	2.32	2.32	2.25	2.27	8800
2003-03-19	2.27	2.31	2.27	2.31	13200
2003-03-20	2.30	2.31	2.30	2.31	23200
2003-03-21	2.32	2.36	2.32	2.35	34400
2003-03-24	2.35	2.36	2.35	2.35	5600
2003-03-25	2.35	2.35	2.34	2.34	7200
2003-03-26	2.35	2.35	2.29	2.29	21600
2003-03-27	2.27	2.27	2.19	2.19	54800
2003-03-28	2.19	2.20	2.10	2.14	34400
2003-03-31	2.11	2.11	2.10	2.10	17200
2003-04-01	2.10	2.11	2.10	2.11	7600
2003-04-02	2.11	2.11	2.11	2.11	11600
2003-04-03	2.11	2.11	2.10	2.10	22800
2003-04-04	2.10	2.13	2.10	2.12	54800
2003-04-07	2.13	2.13	2.10	2.10	51600
2003-04-08	2.10	2.13	2.08	2.12	105600
2003-04-09	2.13	2.24	2.12	2.18	58000
2003-04-10	2.18	2.19	2.18	2.18	48400
2003-04-11	2.21	2.22	2.21	2.22	14800
2003-04-14	2.22	2.22	2.20	2.22	11200
2003-04-15	2.21	2.21	2.18	2.20	21600
2003-04-16	2.19	2.19	2.16	2.16	13200
2003-04-17	2.17	2.17	2.08	2.17	68000
2003-04-21	2.17	2.21	2.17	2.20	99600
2003-04-22	2.19	2.23	2.19	2.23	58000
2003-04-23	2.24	2.28	2.24	2.28	22400
2003-04-24	2.28	2.28	2.25	2.28	20800
2003-04-25	2.28	2.31	2.28	2.31	85600
2003-04-28	2.33	2.47	2.31	2.47	75200
2003-04-29	2.48	2.58	2.47	2.57	42000
2003-04-30	2.60	2.60	2.55	2.57	31200
2003-05-01	2.59	2.61	2.59	2.60	18800
2003-05-02	2.60	2.60	2.59	2.59	14000
2003-05-05	2.60	2.70	2.59	2.68	22000
2003-05-06	2.65	2.66	2.65	2.66	48400
2003-05-07	2.66	2.67	2.66	2.67	4800
2003-05-08	2.68	2.70	2.68	2.69	27200
2003-05-09	2.70	2.70	2.68	2.69	28400
2003-05-12	2.68	2.69	2.68	2.69	14800
2003-05-13	2.69	2.71	2.69	2.71	35600
2003-05-14	2.72	2.73	2.69	2.72	21600
2003-05-15	2.72	2.73	2.69	2.69	39200
2003-05-16	2.68	2.69	2.67	2.69	12400
2003-05-19	2.68	2.70	2.68	2.68	12400
2003-05-20	2.68	2.71	2.68	2.71	20800
2003-05-21	2.70	2.71	2.70	2.70	10400
2003-05-22	2.69	2.69	2.69	2.69	14800
2003-05-27	2.69	2.77	2.68	2.77	40800
2003-05-28	2.78	2.82	2.78	2.81	33600
2003-05-29	2.80	2.81	2.80	2.81	15600
2003-05-30	2.81	2.83	2.81	2.83	203200
2003-06-02	2.83	2.87	2.83	2.86	10000
2003-06-03	2.86	2.95	2.86	2.93	131600
2003-06-04	2.93	2.95	2.93	2.95	1600
2003-06-05	2.94	2.94	2.93	2.93	21600
2003-06-06	2.93	2.93	2.85	2.85	38800
2003-06-09	2.84	2.84	2.76	2.78	26400
2003-06-10	2.78	2.84	2.78	2.84	12000
2003-06-11	2.84	2.85	2.83	2.83	7600
2003-06-12	2.84	2.84	2.83	2.83	10000
2003-06-13	2.83	2.83	2.82	2.82	8000
2003-06-16	2.78	2.84	2.77	2.84	57200
2003-06-17	2.84	2.84	2.84	2.84	12000
2003-06-18	2.84	2.84	2.83	2.83	5200
2003-06-19	2.86	2.86	2.84	2.85	6800
2003-06-20	2.84	2.84	2.84	2.84	5600
2003-06-23	2.83	2.83	2.81	2.81	80000
2003-06-24	2.81	2.83	2.81	2.82	8800
2003-06-25	2.82	2.84	2.81	2.84	108000
2003-06-26	2.79	2.81	2.74	2.80	222000
2003-06-27	2.81	2.81	2.75	2.77	23600
2003-06-30	2.78	2.78	2.75	2.75	6800
2003-07-01	2.75	2.75	2.75	2.75	5600
2003-07-02	2.76	2.76	2.76	2.76	14800
2003-07-03	2.79	2.79	2.79	2.79	3200
2003-07-07	2.79	2.79	2.75	2.75	19200
2003-07-08	2.74	2.75	2.72	2.75	56800
2003-07-09	2.74	2.75	2.74	2.74	35600
2003-07-10	2.73	2.75	2.73	2.74	10800
2003-07-11	2.73	2.73	2.73	2.73	26800
2003-07-14	2.73	2.73	2.73	2.73	3200
2003-07-15	2.73	2.73	2.72	2.73	8400
2003-07-16	2.72	2.72	2.71	2.71	2800
2003-07-17	2.72	2.73	2.70	2.70	9600
2003-07-18	2.70	2.72	2.70	2.71	9200
2003-07-22	2.73	2.75	2.72	2.75	24000
2003-07-23	2.75	2.75	2.75	2.75	227200
2003-07-24	2.75	2.75	2.74	2.74	44800
2003-07-25	2.73	2.75	2.73	2.73	120800
2003-07-28	2.74	2.75	2.73	2.75	61200
2003-07-29	2.75	2.75	2.73	2.75	22400
2003-07-30	2.74	2.75	2.74	2.74	48000
2003-07-31	2.74	2.75	2.74	2.75	166800
2003-08-01	2.74	2.74	2.74	2.74	2800
2003-08-04	2.74	2.75	2.73	2.75	35600
2003-08-05	2.75	2.75	2.74	2.74	20800
2003-08-06	2.74	2.75	2.73	2.74	159200
2003-08-07	2.75	2.75	2.73	2.74	94800
2003-08-08	2.73	2.74	2.73	2.74	2000
2003-08-11	2.74	2.74	2.73	2.73	6800
2003-08-12	2.73	2.76	2.73	2.75	175600
2003-08-13	2.75	2.76	2.74	2.75	174800
2003-08-14	2.74	2.75	2.74	2.75	109600
2003-08-15	2.78	3.08	2.78	3.06	982800
2003-08-18	3.13	3.44	3.13	3.44	519200
2003-08-19	3.50	3.68	3.50	3.59	465600
2003-08-20	3.59	3.59	3.46	3.47	136000
2003-08-21	3.40	3.45	3.36	3.41	41200
2003-08-22	3.41	3.44	3.37	3.43	180800
2003-08-25	3.43	3.46	3.38	3.46	44800
2003-08-26	3.47	3.69	3.47	3.55	218000
2003-08-27	3.56	3.56	3.50	3.55	128800
2003-08-28	3.54	3.54	3.41	3.41	20000
2003-08-29	3.41	3.41	3.28	3.39	42800
2003-09-02	3.41	3.53	3.41	3.49	52400
2003-09-03	3.50	3.50	3.48	3.49	16400
2003-09-04	3.49	3.51	3.49	3.50	19200
2003-09-05	3.50	3.56	3.50	3.56	15200
2003-09-08	3.56	3.56	3.50	3.52	91200
2003-09-09	3.53	3.55	3.50	3.55	11200
2003-09-10	3.53	3.56	3.53	3.56	16800
2003-09-11	3.56	3.60	3.54	3.57	21600
2003-09-12	3.58	3.58	3.56	3.58	7200
2003-09-15	3.56	3.56	3.53	3.56	14000
2003-09-16	3.56	3.57	3.45	3.47	41600
2003-09-17	3.48	3.51	3.45	3.45	35200
2003-09-18	3.45	3.45	3.44	3.44	7600
2003-09-19	3.44	3.46	3.43	3.44	2400
2003-09-22	3.43	3.43	3.43	3.43	4800
2003-09-23	3.45	3.46	3.45	3.45	110400
2003-09-24	3.46	3.48	3.45	3.45	22400
2003-09-25	3.44	3.44	2.84	2.99	580800
2003-09-26	3.01	3.05	2.70	2.73	424400
2003-09-29	2.71	2.78	2.61	2.69	309600
2003-09-30	2.70	2.74	2.69	2.74	78400
2003-10-01	2.75	2.89	2.70	2.76	133600
2003-10-02	2.77	2.80	2.77	2.80	4000
2003-10-03	2.83	2.89	2.82	2.87	20400
2003-10-06	2.88	2.93	2.88	2.93	17600
2003-10-07	2.91	3.06	2.91	3.05	50000
2003-10-08	3.06	3.15	3.06	3.15	192800
2003-10-09	3.18	3.19	3.18	3.18	5200
2003-10-10	3.18	3.18	3.16	3.18	267600
2003-10-13	3.18	3.21	3.18	3.21	18000
2003-10-14	3.22	3.26	3.21	3.25	41600
2003-10-15	3.25	3.31	3.25	3.31	10800
2003-10-16	3.34	3.48	3.19	3.19	136800
2003-10-17	3.18	3.25	3.16	3.25	31600
2003-10-20	3.24	3.25	3.24	3.25	6400
2003-10-21	3.25	3.25	3.24	3.25	33600
2003-10-22	3.25	3.30	3.18	3.22	26000
2003-10-23	3.23	3.23	3.16	3.20	17200
2003-10-24	3.21	3.23	3.20	3.20	24000
2003-10-27	3.20	3.20	3.20	3.20	10400
2003-10-28	3.20	3.22	3.20	3.22	6800
2003-10-29	3.22	3.22	3.20	3.20	14400
2003-10-30	3.20	3.20	3.20	3.20	63600
2003-10-31	3.21	3.21	3.21	3.21	25600
2003-11-03	3.20	3.20	3.19	3.20	15200
2003-11-04	3.19	3.19	3.18	3.18	5200
2003-11-05	3.18	3.18	3.16	3.17	5200
2003-11-06	3.18	3.19	3.17	3.18	14000
2003-11-07	3.18	3.18	3.17	3.17	3600
2003-11-10	3.16	3.17	3.11	3.11	16400
2003-11-11	3.09	3.11	3.08	3.08	115200
2003-11-12	3.09	3.09	3.04	3.06	190800
2003-11-13	3.05	3.05	3.03	3.03	59200
2003-11-14	3.03	3.05	3.03	3.05	23600
2003-11-17	3.04	3.06	3.03	3.04	37600
2003-11-18	3.03	3.05	3.03	3.03	9600
2003-11-19	3.04	3.04	3.04	3.04	4000
2003-11-20	3.03	3.03	3.03	3.03	14400
2003-11-21	3.03	3.06	3.03	3.06	8400
2003-11-24	3.05	3.06	3.03	3.03	26800
2003-11-25	3.03	3.06	3.03	3.06	136000
2003-11-26	3.06	3.06	3.03	3.04	6400
2003-12-01	3.04	3.05	3.04	3.05	2400
2003-12-02	3.07	3.13	3.07	3.13	20000
2003-12-03	3.15	3.15	3.15	3.15	800
2003-12-04	3.18	3.18	3.15	3.15	40400
2003-12-05	3.16	3.18	3.16	3.16	3200
2003-12-08	3.19	3.25	3.19	3.25	40000
2003-12-09	3.27	3.33	3.27	3.33	4000
2003-12-10	3.33	3.43	3.29	3.29	38800
2003-12-11	3.30	3.32	3.30	3.32	2400
2003-12-12	3.32	3.35	3.30	3.30	19200
2003-12-15	3.28	3.28	3.25	3.26	9200
2003-12-16	3.23	3.25	3.20	3.20	50000
2003-12-17	3.20	3.20	3.18	3.19	112400
2003-12-18	3.19	3.26	3.19	3.26	41200
2003-12-19	3.26	3.27	3.23	3.25	33600
2003-12-22	3.26	3.26	3.26	3.26	2000
2003-12-23	3.25	3.25	3.21	3.25	24800
2003-12-26	3.25	3.34	3.25	3.30	19600
2003-12-30	3.33	3.33	3.33	3.33	1600
2003-12-31	3.33	3.35	3.33	3.34	12400
2004-01-02	3.34	3.34	3.34	3.34	14400
2004-01-05	3.32	3.38	3.32	3.36	31200
2004-01-06	3.38	3.38	3.36	3.38	14000
2004-01-07	3.39	3.44	3.39	3.44	7600
2004-01-08	3.54	3.72	3.54	3.68	200000
2004-01-09	3.68	3.68	3.60	3.63	35200
2004-01-12	3.65	3.70	3.64	3.64	23600
2004-01-13	3.65	3.66	3.65	3.65	5600
2004-01-14	3.64	4.04	3.63	4.02	138800
2004-01-15	3.99	4.00	3.81	4.00	82800
2004-01-16	3.94	4.00	3.94	3.96	35600
2004-01-20	3.93	3.93	3.83	3.83	26000
2004-01-21	3.80	3.84	3.71	3.80	34000
2004-01-22	3.78	3.81	3.69	3.81	32800
2004-01-23	3.81	3.81	3.80	3.80	4800
2004-01-26	3.78	3.90	3.78	3.90	21600
2004-01-27	3.90	3.95	3.90	3.93	17600
2004-01-28	3.91	3.93	3.90	3.93	14400
2004-01-29	3.93	3.96	3.90	3.91	27600
2004-01-30	3.93	3.95	3.90	3.90	84800
2004-02-02	3.89	3.89	3.87	3.88	13200
2004-02-03	3.86	3.89	3.84	3.88	32000
2004-02-04	3.88	3.88	3.88	3.88	10000
2004-02-05	3.88	3.95	3.88	3.95	17600
2004-02-06	3.94	4.13	3.94	4.11	118800
2004-02-09	4.13	4.18	4.13	4.18	3200
2004-02-10	4.19	4.32	4.15	4.31	70400
2004-02-11	4.33	4.33	4.22	4.22	28400
2004-02-12	4.21	4.21	4.09	4.09	24800
2004-02-13	4.09	4.09	4.06	4.06	2800
2004-02-17	4.06	4.06	3.88	3.93	21200
2004-02-18	3.90	3.90	3.90	3.90	12800
2004-02-19	3.87	3.87	3.87	3.87	2800
2004-02-20	3.86	3.90	3.86	3.86	4400
2004-02-23	3.90	3.90	3.90	3.90	1200
2004-02-24	3.93	4.02	3.93	4.02	34400
2004-02-25	4.06	4.06	4.01	4.06	50800
2004-02-26	4.06	4.06	4.01	4.06	20400
2004-02-27	4.01	4.01	4.00	4.00	3200
2004-03-01	4.02	4.02	3.95	3.95	8800
2004-03-02	3.96	3.96	3.96	3.96	4000
2004-03-03	3.93	3.93	3.89	3.89	6400
2004-03-04	3.89	3.90	3.83	3.86	21200
2004-03-05	3.86	3.90	3.86	3.90	2800
2004-03-08	3.91	3.93	3.90	3.93	30400
2004-03-09	3.92	4.05	3.92	4.05	21600
2004-03-10	4.03	4.03	3.97	3.97	8800
2004-03-11	3.98	3.98	3.95	3.97	6000
2004-03-12	3.95	3.96	3.95	3.96	18800
2004-03-15	3.92	3.96	3.92	3.96	1200
2004-03-16	3.94	3.94	3.88	3.88	5600
2004-03-17	3.85	3.85	3.76	3.76	14800
2004-03-18	3.80	3.85	3.80	3.83	4000
2004-03-19	3.78	3.92	3.78	3.92	27600
2004-03-22	3.95	3.96	3.85	3.90	7200
2004-03-23	3.86	3.86	3.85	3.85	4000
2004-03-24	3.85	3.85	3.83	3.83	2000
2004-03-25	3.88	3.90	3.85	3.85	5200
2004-03-26	3.85	3.91	3.85	3.91	24800
2004-03-29	3.88	3.89	3.88	3.89	4800
2004-03-30	3.89	4.06	3.89	4.00	54000
2004-03-31	4.01	4.15	4.01	4.15	71200
2004-04-01	4.15	4.18	4.11	4.13	22000
2004-04-02	4.19	4.23	4.13	4.13	26800
2004-04-05	4.13	4.13	4.13	4.13	2000
2004-04-06	4.10	4.10	4.10	4.10	6400
2004-04-07	4.10	4.13	4.10	4.13	84000
2004-04-08	4.10	4.13	4.08	4.10	23200
2004-04-12	4.11	4.11	4.10	4.10	49200
2004-04-13	4.11	4.11	4.10	4.10	37200
2004-04-14	4.09	4.10	4.07	4.07	36000
2004-04-15	4.05	4.06	4.03	4.03	47200
2004-04-16	4.01	4.06	4.01	4.06	25600
2004-04-19	4.06	4.08	4.06	4.08	4000
2004-04-20	4.10	4.13	4.09	4.09	12400
2004-04-21	4.06	4.06	4.03	4.03	50000
2004-04-22	4.01	4.05	4.01	4.04	64400
2004-04-23	4.05	4.05	4.05	4.05	2000
2004-04-26	4.05	4.05	4.05	4.05	28400
2004-04-27	4.03	4.03	4.03	4.03	800
2004-04-28	4.00	4.04	3.94	4.04	22800
2004-04-29	4.00	4.00	3.99	4.00	4800
2004-04-30	4.00	4.03	3.95	4.03	54400
2004-05-03	4.00	4.00	3.94	4.00	7200
2004-05-04	3.95	3.98	3.95	3.98	800
2004-05-05	3.93	3.93	3.90	3.92	23200
2004-05-06	3.88	3.90	3.88	3.90	50800
2004-05-07	3.90	3.91	3.89	3.89	127200
2004-05-10	3.93	4.07	3.90	4.07	31200
2004-05-11	4.03	4.08	4.03	4.04	59200
2004-05-13	4.01	4.03	4.01	4.03	16000
2004-05-14	4.00	4.00	3.79	3.82	43200
2004-05-17	3.80	3.80	3.54	3.60	101600
2004-05-18	3.56	3.56	3.56	3.56	4000
2004-05-19	3.60	3.69	3.60	3.69	7600
2004-05-20	3.68	3.79	3.68	3.75	12800
2004-05-25	3.71	3.71	3.71	3.71	4400
2004-05-26	3.69	3.69	3.60	3.60	4800
2004-05-27	3.58	3.70	3.58	3.70	15600
2004-05-28	3.69	3.74	3.69	3.73	6400
2004-06-01	3.70	3.70	3.70	3.70	400
2004-06-03	3.75	3.75	3.75	3.75	22000
2004-06-04	3.75	3.75	3.75	3.75	2000
2004-06-07	3.75	3.75	3.75	3.75	3200
2004-06-08	3.74	3.75	3.74	3.75	3200
2004-06-09	3.75	3.79	3.75	3.76	8000
2004-06-10	3.76	3.76	3.76	3.76	6800
2004-06-14	3.75	3.75	3.75	3.75	18800
2004-06-15	3.75	3.80	3.75	3.80	9200
2004-06-16	3.79	3.79	3.77	3.79	3200
2004-06-17	3.81	3.81	3.80	3.80	1200
2004-06-18	3.80	3.80	3.80	3.80	400
2004-06-21	3.78	3.78	3.78	3.78	2000
2004-06-22	3.78	3.83	3.76	3.83	24800
2004-06-23	3.81	3.81	3.80	3.80	5600
2004-06-24	3.84	3.88	3.78	3.85	26000
2004-06-25	3.86	3.86	3.75	3.81	57200
2004-06-28	3.85	3.85	3.81	3.81	2000
2004-06-29	3.76	3.76	3.75	3.75	13600
2004-06-30	3.80	3.80	3.80	3.80	6000
2004-07-01	3.80	3.93	3.80	3.93	22800
2004-07-02	3.98	3.99	3.96	3.98	9600
2004-07-06	3.96	3.98	3.96	3.98	7200
2004-07-07	3.95	3.95	3.93	3.93	6800
2004-07-08	3.94	3.94	3.94	3.94	1200
2004-07-12	3.91	3.95	3.90	3.95	22400
2004-07-13	3.93	3.93	3.93	3.93	800
2004-07-14	3.94	3.94	3.89	3.89	8000
2004-07-16	3.91	3.91	3.91	3.91	1200
2004-07-20	3.90	3.90	3.88	3.90	8000
2004-07-22	3.88	3.90	3.85	3.90	7600
2004-07-23	3.90	3.90	3.90	3.90	15200
2004-07-26	3.89	3.89	3.89	3.89	400
2004-07-27	3.91	3.94	3.91	3.94	4000
2004-07-28	3.89	3.89	3.89	3.89	4400
2004-07-29	3.91	3.94	3.90	3.93	10800
2004-07-30	3.93	3.94	3.88	3.94	20400
2004-08-02	3.93	3.93	3.90	3.93	5600
2004-08-03	3.93	3.93	3.91	3.92	27600
2004-08-04	3.94	3.94	3.91	3.91	2800
2004-08-05	3.89	3.89	3.88	3.88	1200
2004-08-06	3.86	3.86	3.86	3.86	800
2004-08-09	3.85	3.87	3.85	3.87	800
2004-08-10	3.87	3.88	3.86	3.87	30800
2004-08-12	3.86	3.86	3.86	3.86	400
2004-08-13	3.86	3.86	3.83	3.83	4400
2004-08-16	3.80	3.80	3.70	3.70	8800
2004-08-17	3.68	3.68	3.68	3.68	2800
2004-08-18	3.68	3.69	3.68	3.69	20000
2004-08-19	3.68	3.69	3.68	3.68	20400
2004-08-20	3.65	3.65	3.56	3.59	28400
2004-08-23	3.58	3.64	3.58	3.64	23600
2004-08-24	3.65	3.65	3.61	3.63	27600
2004-08-26	3.64	3.65	3.64	3.65	2000
2004-08-27	3.65	3.65	3.65	3.65	1600
2004-08-30	3.69	3.70	3.61	3.61	11600
2004-08-31	3.63	3.63	3.56	3.56	8800
2004-09-01	3.56	3.56	3.56	3.56	400
2004-09-02	3.56	3.58	3.56	3.56	2000
2004-09-03	3.56	3.56	3.55	3.55	23600
2004-09-07	3.55	3.55	3.50	3.50	4000
2004-09-08	3.50	3.51	3.44	3.51	486400
2004-09-09	3.54	3.54	3.50	3.50	2400
2004-09-10	3.48	3.48	3.44	3.46	8000
2004-09-13	3.45	3.49	3.45	3.49	2400
2004-09-15	3.44	3.53	3.44	3.53	34800
2004-09-16	3.52	3.56	3.52	3.56	1600
2004-09-17	3.54	3.59	3.54	3.58	4400
2004-09-21	3.63	3.65	3.61	3.63	13600
2004-09-22	3.64	3.73	3.64	3.73	22000
2004-09-23	3.75	3.95	3.61	3.66	86800
2004-09-24	3.69	3.69	3.52	3.52	20000
2004-09-27	3.52	3.56	3.52	3.52	50000
2004-09-28	3.50	3.50	3.49	3.49	2800
2004-09-29	3.47	3.49	3.46	3.46	7200
2004-09-30	3.44	3.44	3.43	3.43	9200
2004-10-01	3.41	3.43	3.41	3.43	3200
2004-10-04	3.43	3.43	3.43	3.43	800
2004-10-06	3.43	3.45	3.43	3.45	1200
2004-10-07	3.45	3.45	3.38	3.38	7600
2004-10-08	3.35	3.35	3.33	3.35	4400
2004-10-13	3.34	3.36	3.33	3.35	12000
2004-10-14	3.38	3.40	3.38	3.39	2400
2004-10-18	3.41	3.46	3.41	3.45	8400
2004-10-20	3.43	3.43	3.40	3.42	2000
2004-10-21	3.46	3.46	3.46	3.46	400
2004-10-22	3.45	3.48	3.45	3.48	800
2004-10-25	3.45	3.45	3.43	3.43	3600
2004-10-26	3.45	3.46	3.43	3.43	3200
2004-10-27	3.40	3.40	3.38	3.38	18000
2004-11-01	3.38	3.42	3.38	3.42	7200
2004-11-03	3.41	3.50	3.39	3.50	9200
2004-11-04	3.50	3.52	3.50	3.52	4800
2004-11-05	3.52	3.53	3.52	3.53	4000
2004-11-08	3.51	3.54	3.51	3.54	4000
2004-11-09	3.56	3.56	3.55	3.55	10400
2004-11-10	3.54	3.63	3.54	3.60	6800
2004-11-11	3.63	3.63	3.60	3.60	1600
2004-11-15	3.58	3.58	3.50	3.57	12000
2004-11-16	3.57	3.69	3.57	3.69	24000
2004-11-17	3.68	3.70	3.66	3.70	56800
2004-11-18	3.70	3.76	3.70	3.75	15600
2004-11-19	3.74	3.77	3.73	3.77	191600
2004-11-22	3.75	3.85	3.75	3.85	10000
2004-11-23	3.88	3.88	3.85	3.85	8800
2004-11-24	3.88	3.89	3.86	3.86	4400
2004-11-29	3.85	3.90	3.85	3.88	13600
2004-11-30	3.86	3.86	3.81	3.81	4000
2004-12-02	3.81	3.84	3.81	3.84	5600
2004-12-03	3.85	3.85	3.85	3.85	5200
2004-12-06	3.83	3.85	3.83	3.85	14800
2004-12-07	3.85	3.88	3.85	3.88	38000
2004-12-08	3.90	3.99	3.90	3.90	19600
2004-12-09	3.85	3.85	3.81	3.81	4000
2004-12-10	3.81	3.81	3.81	3.81	400
2004-12-13	3.84	3.84	3.84	3.84	800
2004-12-14	3.82	3.84	3.81	3.81	11200
2004-12-15	3.82	3.82	3.82	3.82	800
2004-12-16	3.81	3.87	3.81	3.87	12400
2004-12-17	3.86	3.91	3.86	3.88	10800
2004-12-20	3.85	3.85	3.80	3.83	12800
2004-12-21	3.82	3.86	3.80	3.83	15600
2004-12-22	3.81	3.87	3.80	3.86	23200
2004-12-23	3.86	3.95	3.86	3.95	6800
2004-12-27	3.94	3.94	3.93	3.94	5200
2004-12-28	3.95	3.96	3.93	3.95	2000
2004-12-29	3.91	4.01	3.90	4.01	14800
2004-12-30	3.95	4.00	3.95	4.00	11200
2004-12-31	4.02	4.06	4.01	4.06	4000
2005-01-03	4.03	4.06	4.00	4.04	101600
2005-01-04	4.04	4.04	3.94	3.96	65200
2005-01-05	3.93	3.94	3.91	3.94	6800
2005-01-06	3.94	4.04	3.94	4.01	52400
2005-01-07	3.99	3.99	3.95	3.96	39200
2005-01-10	3.94	3.96	3.94	3.96	3600
2005-01-11	3.94	3.94	3.94	3.94	3200
2005-01-12	3.98	4.00	3.95	4.00	42400
2005-01-13	3.98	4.06	3.98	4.06	8000
2005-01-14	4.03	4.04	4.00	4.04	7200
2005-01-18	4.01	4.01	4.00	4.00	8800
2005-01-19	4.06	4.06	4.03	4.03	7600
2005-01-20	4.03	4.04	4.03	4.04	5200
2005-01-21	4.06	4.09	4.06	4.06	30400
2005-01-24	4.03	4.03	4.01	4.01	1200
2005-01-25	4.04	4.04	4.04	4.04	3600
2005-01-26	4.04	4.04	3.98	3.98	204800
2005-01-27	3.96	3.98	3.95	3.95	78400
2005-01-28	3.97	4.00	3.93	4.00	21200
2005-01-31	4.03	4.15	4.00	4.06	92400
2005-02-01	4.06	4.06	4.03	4.05	1600
2005-02-02	4.04	4.06	4.04	4.05	28000
2005-02-03	4.06	4.06	4.00	4.03	7200
2005-02-04	4.04	4.04	4.00	4.00	4800
2005-02-07	4.04	4.05	4.00	4.01	70000
2005-02-08	4.04	4.04	4.04	4.04	2000
2005-02-09	4.04	4.04	3.98	4.03	10800
2005-02-10	4.03	4.03	4.01	4.01	1200
2005-02-11	4.00	4.03	4.00	4.01	6000
2005-02-14	4.03	4.04	4.03	4.04	3600
2005-02-15	4.04	4.04	4.03	4.03	2400
2005-02-16	4.01	4.03	4.01	4.03	4000
2005-02-17	4.01	4.04	4.00	4.00	16000
2005-02-18	4.00	4.00	3.98	3.98	20800
2005-02-22	3.98	4.01	3.98	3.99	3600
2005-02-23	4.03	4.10	3.98	4.05	38800
2005-02-24	4.02	4.03	3.96	3.96	80000
2005-02-25	3.97	4.07	3.97	4.07	27200
2005-02-28	4.04	4.11	4.04	4.05	61600
2005-03-01	4.05	4.09	4.02	4.02	52800
2005-03-02	4.02	4.02	3.98	3.98	6000
2005-03-03	3.99	3.99	3.98	3.99	4800
2005-03-04	4.00	4.00	3.88	3.88	114400
2005-03-07	3.84	3.90	3.84	3.87	74400
2005-03-08	3.90	3.90	3.88	3.90	1600
2005-03-09	3.91	3.91	3.84	3.86	9200
2005-03-10	3.86	3.92	3.86	3.92	12800
2005-03-11	3.90	3.93	3.90	3.93	10000
2005-03-14	3.91	3.95	3.88	3.90	18000
2005-03-15	3.89	3.91	3.88	3.90	14400
2005-03-16	3.91	3.91	3.89	3.90	8800
2005-03-17	3.93	4.08	3.93	4.06	40000
2005-03-18	4.08	4.10	4.08	4.10	6400
2005-03-21	4.11	4.12	4.06	4.08	9600
2005-03-22	4.06	4.06	4.05	4.06	2800
2005-03-23	4.08	4.12	4.00	4.08	367600
2005-03-24	4.10	4.19	4.04	4.17	77600
2005-03-28	4.19	4.23	4.15	4.19	18400
2005-03-29	4.20	4.21	4.20	4.20	12800
2005-03-30	4.23	4.24	4.21	4.23	42400
2005-03-31	4.24	4.63	4.24	4.54	65600
2005-04-01	4.56	4.56	4.40	4.42	62000
2005-04-04	4.44	4.44	4.41	4.41	54400
2005-04-05	4.42	4.42	4.36	4.38	34800
2005-04-06	4.33	4.35	4.33	4.35	12000
2005-04-07	4.35	4.35	4.31	4.32	7200
2005-04-08	4.32	4.32	4.12	4.13	50400
2005-04-11	4.15	4.20	4.13	4.14	59200
2005-04-12	4.13	4.13	4.09	4.09	6800
2005-04-13	4.06	4.06	4.00	4.00	47200
2005-04-14	4.01	4.01	3.98	3.98	4000
2005-04-15	3.95	3.95	3.86	3.86	32000
2005-04-18	3.86	3.88	3.76	3.78	50800
2005-04-19	3.78	3.78	3.78	3.78	5200
2005-04-20	3.76	3.77	3.73	3.73	44000
2005-04-21	3.75	3.79	3.75	3.79	4800
2005-04-22	3.79	3.83	3.78	3.82	34000
2005-04-25	3.84	3.85	3.82	3.85	30800
2005-04-26	3.83	3.89	3.83	3.85	39600
2005-04-27	3.84	3.85	3.84	3.85	4400
2005-04-28	3.86	3.86	3.85	3.85	11600
2005-04-29	3.86	3.88	3.86	3.88	2400
2005-05-02	3.86	3.87	3.84	3.86	31200
2005-05-03	3.85	3.88	3.85	3.87	31200
2005-05-04	3.86	3.86	3.85	3.85	1600
2005-05-05	3.83	3.84	3.79	3.79	30400
2005-05-06	3.78	3.78	3.76	3.76	6800
2005-05-09	3.76	3.76	3.76	3.76	6400
2005-05-10	3.76	3.77	3.75	3.75	16000
2005-05-11	3.78	3.78	3.74	3.75	42400
2005-05-12	3.75	3.78	3.75	3.75	41200
2005-05-13	3.76	3.76	3.75	3.75	14400
2005-05-16	3.78	3.84	3.78	3.84	21600
2005-05-17	3.81	3.86	3.81	3.86	22000
2005-05-18	3.85	3.88	3.85	3.88	2000
2005-05-19	3.86	3.87	3.85	3.87	9600
2005-05-20	3.87	3.92	3.87	3.92	4400
2005-05-23	3.93	3.97	3.93	3.97	3200
2005-05-24	3.98	4.11	3.98	4.01	22800
2005-05-25	4.00	4.03	4.00	4.03	4800
2005-05-26	4.05	4.05	4.05	4.05	1600
2005-05-27	4.03	4.03	4.03	4.03	1600
2005-05-31	4.00	4.01	4.00	4.00	6800
2005-06-01	4.03	4.04	4.01	4.04	8000
2005-06-02	4.01	4.01	4.01	4.01	800
2005-06-06	3.99	3.99	3.98	3.98	42800
2005-06-07	3.98	4.00	3.98	4.00	6400
2005-06-08	3.98	3.98	3.98	3.98	36000
2005-06-10	3.98	3.98	3.94	3.94	6000
2005-06-13	3.95	3.96	3.95	3.96	6400
2005-06-16	3.98	3.98	3.97	3.97	2000
2005-06-17	3.96	3.96	3.96	3.96	2400
2005-06-20	3.96	3.96	3.96	3.96	4000
2005-06-21	3.99	4.00	3.98	4.00	10400
2005-06-22	4.00	4.00	4.00	4.00	4800
2005-06-23	4.00	4.05	4.00	4.05	44800
2005-06-24	4.38	4.56	4.38	4.43	554400
2005-06-27	4.47	4.48	4.09	4.44	298400
2005-06-28	4.46	4.48	4.38	4.42	99600
2005-06-29	4.40	4.40	4.25	4.29	53600
2005-06-30	4.29	4.36	4.28	4.33	57200
2005-07-01	4.33	4.38	4.30	4.36	15600
2005-07-05	4.39	4.39	4.37	4.38	4400
2005-07-06	4.38	4.39	4.35	4.38	24800
2005-07-07	4.36	4.43	4.34	4.43	9200
2005-07-08	4.44	4.46	4.44	4.46	21600
2005-07-11	4.46	4.46	4.39	4.44	14800
2005-07-12	4.46	4.46	4.38	4.41	12400
2005-07-13	4.43	4.45	4.40	4.45	14000
2005-07-14	4.43	4.44	4.41	4.44	27600
2005-07-15	4.44	4.46	4.43	4.46	7200
2005-07-18	4.46	4.53	4.43	4.51	28800
2005-07-19	4.54	4.61	4.52	4.54	26800
2005-07-20	4.55	4.55	4.45	4.45	22000
2005-07-21	4.44	4.50	4.44	4.46	15200
2005-07-22	4.46	4.53	4.44	4.50	20800
2005-07-25	4.47	4.54	4.47	4.49	19200
2005-07-26	4.54	4.54	4.52	4.52	2000
2005-07-27	4.49	4.50	4.45	4.50	3200
2005-07-28	4.47	4.52	4.47	4.50	20400
2005-07-29	4.55	4.55	4.47	4.50	118800
2005-08-01	4.54	4.69	4.54	4.55	97600
2005-08-02	4.59	4.89	4.59	4.69	170800
2005-08-03	4.74	4.75	4.70	4.75	57200
2005-08-04	4.75	4.80	4.74	4.80	195600
2005-08-05	4.83	4.86	4.81	4.83	48800
2005-08-08	4.86	4.90	4.80	4.80	51600
2005-08-09	4.76	4.78	4.66	4.75	54800
2005-08-10	4.76	4.92	4.76	4.86	47600
2005-08-11	4.84	4.99	4.84	4.94	58400
2005-08-12	4.93	4.93	4.89	4.91	20000
2005-08-15	4.89	4.99	4.89	4.96	20800
2005-08-16	4.98	4.98	4.90	4.98	26000
2005-08-17	4.98	5.19	4.98	5.09	128400
2005-08-18	5.11	5.22	5.08	5.19	88400
2005-08-19	5.21	5.21	5.09	5.14	207200
2005-08-22	5.13	5.21	5.09	5.16	71600
2005-08-23	5.16	5.16	5.10	5.15	49200
2005-08-24	5.15	5.16	5.03	5.06	64800
2005-08-25	5.05	5.05	4.88	4.95	131200
2005-08-26	4.96	4.98	4.81	4.90	45600
2005-08-29	4.88	4.93	4.88	4.93	26400
2005-08-30	4.94	4.96	4.88	4.92	36400
2005-08-31	4.94	5.11	4.94	5.11	63200
2005-09-01	5.09	5.16	5.08	5.08	40800
2005-09-02	5.11	5.12	5.08	5.12	24000
2005-09-06	5.12	5.56	5.10	5.49	166000
2005-09-07	5.59	5.59	5.29	5.30	52400
2005-09-08	5.30	5.44	5.30	5.40	35600
2005-09-09	5.38	5.44	5.33	5.35	20000
2005-09-12	5.25	5.29	5.18	5.21	46800
2005-09-13	5.24	5.29	5.23	5.29	34000
2005-09-14	5.29	5.29	5.25	5.29	118000
2005-09-15	5.28	5.33	5.26	5.31	26800
2005-09-16	5.37	5.37	5.29	5.30	12000
2005-09-19	5.32	5.36	5.30	5.33	18000
2005-09-20	5.34	5.45	5.29	5.37	49600
2005-09-21	5.40	5.44	5.38	5.42	6400
2005-09-22	5.40	5.42	5.36	5.40	16400
2005-09-23	5.40	5.40	5.29	5.30	21600
2005-09-26	5.28	5.28	5.19	5.19	9600
2005-09-27	5.21	5.26	5.19	5.26	9200
2005-09-28	5.29	5.31	5.06	5.09	67200
2005-09-29	5.08	5.11	5.03	5.10	12400
2005-09-30	5.08	5.16	5.08	5.14	11200
2005-10-03	5.11	5.14	5.09	5.13	28000
2005-10-04	5.08	5.33	5.08	5.25	84800
2005-10-05	5.24	5.24	5.18	5.23	27600
2005-10-06	5.21	5.21	5.12	5.20	36000
2005-10-07	5.20	5.23	5.15	5.18	59600
2005-10-10	5.15	5.15	5.04	5.04	18400
2005-10-11	5.04	5.09	5.04	5.05	7600
2005-10-12	5.05	5.05	4.90	4.90	14800
2005-10-13	4.86	4.86	4.68	4.75	38000
2005-10-14	4.75	4.87	4.75	4.87	11600
2005-10-17	4.51	4.75	4.51	4.68	126800
2005-10-18	4.65	4.79	4.65	4.79	51200
2005-10-19	4.82	4.85	4.80	4.84	9600
2005-10-20	4.84	4.85	4.79	4.84	9600
2005-10-21	4.82	4.83	4.72	4.72	20000
2005-10-24	4.70	4.73	4.70	4.73	4800
2005-10-25	4.73	4.73	4.61	4.63	11600
2005-10-26	4.59	4.65	4.21	4.26	254000
2005-10-27	4.24	4.28	4.18	4.28	26800
2005-10-28	4.28	4.39	4.18	4.38	100800
2005-10-31	4.41	4.42	4.38	4.40	46000
2005-11-01	4.43	4.43	4.34	4.34	81200
2005-11-02	4.34	4.36	4.06	4.19	143600
2005-11-03	4.21	4.21	4.13	4.13	224400
2005-11-04	4.13	4.13	4.10	4.13	184000
2005-11-07	4.13	4.25	4.13	4.17	135600
2005-11-08	4.15	4.24	4.14	4.18	123200
2005-11-09	4.18	4.18	4.02	4.09	125600
2005-11-10	4.08	4.09	4.01	4.05	95200
2005-11-11	4.09	4.19	4.08	4.16	53600
2005-11-14	4.16	4.19	4.12	4.19	9200
2005-11-15	4.21	4.27	4.20	4.27	96800
2005-11-16	4.31	4.37	4.31	4.36	10400
2005-11-17	4.40	4.56	4.40	4.50	103600
2005-11-18	4.45	4.48	4.43	4.46	34400
2005-11-21	4.45	4.49	4.42	4.44	32400
2005-11-22	4.50	4.53	4.45	4.53	56000
2005-11-23	4.50	4.50	4.47	4.47	12800
2005-11-25	4.49	4.49	4.46	4.48	5600
2005-11-28	4.50	4.62	4.49	4.62	51200
2005-11-29	4.63	4.83	4.61	4.80	50800
2005-11-30	4.81	4.84	4.80	4.84	19600
2005-12-01	4.84	4.84	4.68	4.68	37600
2005-12-02	4.68	4.76	4.68	4.73	8000
2005-12-05	4.75	4.75	4.75	4.75	400
2005-12-06	4.74	4.76	4.70	4.74	21600
2005-12-07	4.74	4.75	4.70	4.74	19200
2005-12-09	4.74	4.74	4.72	4.72	6800
2005-12-12	4.71	4.74	4.71	4.72	11200
2005-12-13	4.71	4.72	4.69	4.70	22400
2005-12-14	4.70	4.75	4.70	4.74	21200
2005-12-15	4.75	4.75	4.70	4.71	14400
2005-12-16	4.71	4.72	4.71	4.71	4000
2005-12-19	4.71	4.71	4.66	4.67	23200
2005-12-20	4.65	4.66	4.58	4.58	14000
2005-12-21	4.57	4.57	4.55	4.56	4800
2005-12-22	4.55	4.55	4.54	4.54	2000
2005-12-23	4.54	4.54	4.50	4.54	18400
2005-12-27	4.53	4.53	4.50	4.50	9200
2005-12-28	4.50	4.58	4.48	4.56	43600
2005-12-29	4.54	4.54	4.40	4.46	27600
2005-12-30	4.46	4.51	4.46	4.51	21200
2006-01-03	4.49	4.55	4.47	4.55	32000
2006-01-04	4.54	4.70	4.53	4.70	49600
2006-01-05	4.71	4.90	4.71	4.88	98400
2006-01-06	5.25	5.38	5.10	5.22	536800
2006-01-09	5.28	5.42	5.23	5.37	342400
2006-01-10	5.38	5.51	5.35	5.45	107200
2006-01-11	5.45	5.45	5.38	5.40	179200
2006-01-12	5.43	5.55	5.43	5.51	89600
2006-01-13	5.55	5.76	5.55	5.73	136000
2006-01-17	5.75	6.06	5.75	5.94	148000
2006-01-18	5.96	6.00	5.86	5.90	116800
2006-01-19	5.94	5.95	5.88	5.94	50400
2006-01-20	5.98	5.98	5.80	5.86	226800
2006-01-23	5.88	5.88	5.79	5.80	168800
2006-01-24	5.80	5.83	5.66	5.67	54400
2006-01-25	5.61	5.63	5.58	5.63	125200
2006-01-26	5.62	5.73	5.62	5.69	127200
2006-01-27	5.68	5.98	5.68	5.95	55600
2006-01-30	5.95	6.13	5.95	6.08	128400
2006-01-31	6.09	6.17	6.07	6.16	48000
2006-02-01	6.11	6.18	6.08	6.15	134000
2006-02-02	6.17	6.17	6.05	6.06	42400
2006-02-03	6.08	6.10	5.99	6.01	64400
2006-02-06	6.06	6.21	6.05	6.16	74800
2006-02-07	6.15	6.17	6.06	6.09	54400
2006-02-08	6.13	6.13	6.05	6.07	10800
2006-02-09	6.06	6.07	6.01	6.06	13200
2006-02-10	6.06	6.06	6.00	6.00	13200
2006-02-13	5.96	5.96	5.91	5.93	26400
2006-02-14	5.90	5.93	5.81	5.88	23600
2006-02-15	5.88	5.88	5.88	5.88	1200
2006-02-16	5.86	5.86	5.74	5.77	239200
2006-02-17	5.76	5.76	5.70	5.74	8800
2006-02-21	5.73	5.79	5.73	5.74	18400
2006-02-22	5.73	5.73	5.63	5.67	20400
2006-02-23	5.61	5.65	5.61	5.65	12800
2006-02-24	5.58	5.65	5.57	5.58	52800
2006-02-27	5.56	5.58	5.50	5.55	40800
2006-02-28	5.56	5.74	5.56	5.70	61200
2006-03-01	5.70	5.70	5.46	5.50	73200
2006-03-02	5.53	5.59	5.35	5.40	69600
2006-03-03	5.37	5.37	5.34	5.36	10800
2006-03-06	5.38	5.48	5.34	5.48	32800
2006-03-07	5.51	5.68	5.51	5.65	40400
2006-03-08	5.66	5.78	5.45	5.50	103600
2006-03-09	5.50	5.50	5.27	5.34	82400
2006-03-10	5.36	5.45	5.36	5.45	23200
2006-03-13	5.45	5.53	5.45	5.52	23200
2006-03-14	5.49	5.50	5.48	5.48	6800
2006-03-15	5.49	5.49	5.46	5.48	10000
2006-03-16	5.49	5.50	5.42	5.42	34400
2006-03-17	5.42	5.49	5.40	5.49	12000
2006-03-20	5.48	5.48	5.44	5.46	36800
2006-03-21	5.49	5.49	5.43	5.44	52000
2006-03-22	5.44	5.48	5.44	5.47	30400
2006-03-23	5.43	5.61	5.43	5.58	158800
2006-03-24	5.61	5.64	5.58	5.63	14000
2006-03-27	5.64	5.79	5.64	5.79	33200
2006-03-28	5.81	5.82	5.69	5.75	54800
2006-03-29	5.78	5.81	5.77	5.80	82000
2006-03-30	5.80	6.16	5.80	6.09	102400
2006-03-31	6.09	6.18	6.07	6.15	81600
2006-04-03	6.14	6.21	6.14	6.15	110000
2006-04-04	6.13	6.13	5.94	5.94	60800
2006-04-05	5.95	6.10	5.91	6.09	65600
2006-04-06	6.10	6.21	6.05	6.20	89200
2006-04-07	6.34	6.50	6.10	6.10	326400
2006-04-10	6.24	6.29	6.20	6.20	243600
2006-04-11	6.22	6.27	6.16	6.16	108800
2006-04-12	6.16	6.18	6.10	6.14	76800
2006-04-13	6.14	6.14	6.09	6.11	60400
2006-04-17	6.11	6.12	6.06	6.10	66800
2006-04-18	6.04	6.08	5.83	5.87	110800
2006-04-19	5.85	5.85	5.63	5.75	81200
2006-04-20	5.73	5.79	5.73	5.79	56400
2006-04-21	5.80	6.05	5.78	6.05	322400
2006-04-24	6.06	6.14	6.03	6.06	247200
2006-04-25	6.10	6.11	6.03	6.06	34800
2006-04-26	6.06	6.09	6.04	6.08	56400
2006-04-27	6.06	6.10	6.06	6.10	9600
2006-04-28	6.07	6.07	5.99	6.00	32000
2006-05-01	5.82	5.83	5.68	5.80	214800
2006-05-02	5.79	5.89	5.76	5.88	71600
2006-05-03	5.88	5.90	5.85	5.89	41200
2006-05-04	5.90	6.04	5.90	6.03	46400
2006-05-05	6.04	6.11	6.04	6.08	34400
2006-05-08	6.08	6.10	6.04	6.04	40400
2006-05-09	6.03	6.06	5.98	6.06	57600
2006-05-10	6.08	6.08	6.01	6.01	6000
2006-05-11	6.00	6.00	5.95	5.95	48000
2006-05-12	5.94	5.94	5.80	5.82	30400
2006-05-15	5.82	5.82	5.68	5.71	22000
2006-05-16	5.68	5.68	5.62	5.64	12800
2006-05-17	5.64	5.64	5.63	5.63	2000
2006-05-18	5.63	5.83	5.61	5.75	45600
2006-05-19	5.73	5.73	5.67	5.67	10800
2006-05-22	5.69	5.71	5.63	5.64	9200
2006-05-23	5.63	5.65	5.63	5.63	4800
2006-05-24	5.61	5.61	5.55	5.55	10000
2006-05-25	5.53	5.53	5.46	5.49	23600
2006-05-26	5.49	5.49	5.45	5.48	4400
2006-05-30	5.49	5.68	5.49	5.61	57600
2006-05-31	5.59	5.68	5.59	5.66	23600
2006-06-01	5.68	5.82	5.67	5.76	58000
2006-06-02	5.73	5.77	5.71	5.75	67200
2006-06-05	5.75	5.77	5.70	5.73	53200
2006-06-06	5.73	5.76	5.73	5.76	10000
2006-06-07	5.75	5.76	5.70	5.73	61200
2006-06-08	5.72	5.75	5.71	5.73	33200
2006-06-09	5.73	5.73	5.65	5.65	50000
2006-06-12	5.66	5.66	5.53	5.53	82400
2006-06-13	5.49	5.49	5.33	5.34	178000
2006-06-14	5.34	5.51	5.34	5.40	174000
2006-06-15	5.40	5.47	5.38	5.42	72400
2006-06-16	5.42	5.77	5.41	5.68	116800
2006-06-19	5.68	5.78	5.67	5.74	30400
2006-06-20	5.75	5.75	5.71	5.71	40000
2006-06-21	5.73	5.99	5.73	5.97	90400
2006-06-22	5.95	5.95	5.94	5.95	36800
2006-06-23	5.96	6.24	5.96	6.01	154000
2006-06-26	6.01	6.01	5.90	5.97	118000
2006-06-27	5.94	5.94	5.78	5.83	48400
2006-06-28	5.81	5.83	5.63	5.75	38400
2006-06-29	5.78	6.13	5.78	6.13	92400
2006-06-30	6.69	6.88	6.45	6.55	438400
2006-07-03	6.60	6.78	6.58	6.63	240000
2006-07-05	6.66	6.85	6.50	6.59	239600
2006-07-06	6.60	6.70	6.52	6.60	158000
2006-07-07	6.57	6.70	6.45	6.54	316800
2006-07-10	6.57	6.91	6.55	6.91	198000
2006-07-11	6.92	7.34	6.92	7.31	261200
2006-07-12	7.34	7.41	7.21	7.33	172400
2006-07-13	7.36	7.36	7.17	7.23	148400
2006-07-14	7.20	7.21	6.76	6.90	245600
2006-07-17	6.94	7.29	6.94	7.10	212000
2006-07-18	7.00	7.30	6.98	7.25	156000
2006-07-19	7.28	7.34	7.25	7.31	161200
2006-07-20	7.29	7.36	7.18	7.22	156000
2006-07-21	7.21	7.25	7.05	7.16	108800
2006-07-24	7.13	7.38	7.13	7.30	207200
2006-07-25	7.30	7.65	7.30	7.50	338000
2006-07-26	7.45	7.80	7.40	7.75	286400
2006-07-27	7.75	7.82	7.53	7.65	288000
2006-07-28	7.67	7.89	7.58	7.62	251600
2006-07-31	7.69	7.69	7.33	7.50	244800
2006-08-01	7.50	7.54	7.38	7.48	144800
2006-08-02	7.54	7.75	7.54	7.72	187600
2006-08-03	7.75	7.75	7.59	7.63	55200
2006-08-04	7.64	7.85	7.64	7.75	112400
2006-08-07	7.71	7.74	7.50	7.63	153600
2006-08-08	7.65	7.98	7.65	7.81	123600
2006-08-09	7.88	7.99	7.84	7.88	80400
2006-08-10	7.84	7.91	7.55	7.63	147600
2006-08-11	7.61	7.83	7.55	7.67	202800
2006-08-14	7.70	7.98	7.67	7.83	140400
2006-08-15	7.85	8.17	7.85	7.99	129200
2006-08-16	7.99	8.08	7.91	7.98	120400
2006-08-17	7.98	7.98	7.53	7.80	308400
2006-08-18	7.86	7.93	7.65	7.92	172000
2006-08-21	7.95	7.96	7.69	7.84	125600
2006-08-22	7.83	7.94	7.83	7.89	72400
2006-08-23	7.91	7.99	7.54	7.68	117200
2006-08-24	7.65	7.65	7.13	7.31	262800
2006-08-25	7.25	7.67	7.13	7.52	172400
2006-08-28	7.48	7.84	7.45	7.81	72000
2006-08-29	7.77	7.99	7.71	7.91	102000
2006-08-30	7.87	8.12	7.87	8.10	64400
2006-08-31	8.10	8.13	7.45	7.69	319600
2006-09-01	7.65	7.65	7.51	7.55	38000
2006-09-05	7.54	8.29	7.50	8.10	239200
2006-09-06	8.16	8.23	7.96	8.02	99200
2006-09-07	8.00	8.00	7.72	7.91	68000
2006-09-08	7.89	7.97	7.65	7.81	36000
2006-09-11	7.63	7.66	7.28	7.48	142800
2006-09-12	7.46	7.59	7.45	7.58	42000
2006-09-13	7.59	7.79	7.59	7.79	31600
2006-09-14	7.79	7.98	7.79	7.94	24000
2006-09-15	7.93	8.21	7.93	7.95	94000
2006-09-18	7.91	8.08	7.80	7.95	53600
2006-09-19	7.92	8.25	7.92	8.13	41200
2006-09-20	8.19	8.23	8.13	8.16	31200
2006-09-21	8.13	8.13	7.93	8.00	28000
2006-09-22	8.00	8.00	7.84	7.86	34800
2006-09-25	7.88	7.88	7.69	7.69	14000
2006-09-26	7.65	7.71	7.43	7.54	95200
2006-09-27	7.57	7.57	7.47	7.49	28000
2006-09-28	7.54	8.03	7.54	7.99	145600
2006-09-29	8.88	9.60	8.88	9.13	1168000
2006-10-02	9.18	9.46	9.07	9.18	569600
2006-10-03	9.13	9.39	9.00	9.23	340400
2006-10-04	9.26	9.28	9.06	9.16	103600
2006-10-05	9.13	9.24	8.95	9.16	162400
2006-10-06	9.13	9.32	9.13	9.21	70800
2006-10-09	9.21	9.83	9.21	9.69	363600
2006-10-10	9.63	9.75	9.49	9.51	234400
2006-10-11	9.46	9.49	9.30	9.37	163200
2006-10-12	9.37	9.39	9.32	9.37	112800
2006-10-13	9.37	9.39	9.10	9.25	262000
2006-10-16	9.30	9.38	9.25	9.29	199200
2006-10-17	9.34	9.73	9.30	9.71	818000
2006-10-18	9.78	9.96	9.65	9.69	217200
2006-10-19	9.74	9.81	9.54	9.69	74400
2006-10-20	9.69	9.70	9.47	9.54	87200
2006-10-23	9.57	9.74	9.57	9.65	184800
2006-10-24	9.62	9.81	9.62	9.80	232000
2006-10-25	9.85	9.98	9.70	9.76	210800
2006-10-26	9.79	9.79	9.64	9.72	50000
2006-10-27	9.71	9.75	9.46	9.49	91200
2006-10-30	9.58	9.74	9.45	9.60	72800
2006-10-31	9.61	9.64	9.45	9.45	375600
2006-11-01	9.50	9.66	8.82	8.86	330400
2006-11-02	8.86	9.11	8.65	8.88	218400
2006-11-03	8.83	9.19	8.83	9.12	206400
2006-11-06	9.19	9.43	9.09	9.40	236400
2006-11-07	9.41	9.46	9.25	9.26	113200
2006-11-08	9.23	9.54	9.18	9.43	65200
2006-11-09	9.33	9.41	9.26	9.35	110400
2006-11-10	9.35	9.36	9.26	9.30	34000
2006-11-13	9.31	9.41	9.21	9.25	152800
2006-11-14	9.20	9.66	9.20	9.60	121600
2006-11-15	9.61	9.93	9.61	9.87	162000
2006-11-16	9.89	9.99	9.86	9.96	124400
2006-11-17	9.93	10.23	9.88	10.05	258800
2006-11-20	10.19	10.19	10.00	10.03	139600
2006-11-21	10.04	10.12	9.97	10.09	72400
2006-11-22	10.05	10.13	9.95	10.04	54800
2006-11-24	10.06	10.07	10.00	10.01	11600
2006-11-27	10.06	10.10	9.99	10.09	73600
2006-11-28	10.09	10.50	10.04	10.40	353600
2006-11-29	10.45	10.69	10.31	10.36	180400
2006-11-30	10.34	10.70	10.32	10.66	283200
2006-12-01	10.67	10.71	10.45	10.63	134800
2006-12-04	11.03	11.46	11.00	11.23	554800
2006-12-05	11.33	11.56	11.21	11.25	514000
2006-12-06	11.31	11.73	11.30	11.62	180800
2006-12-07	11.69	11.80	11.65	11.70	274400
2006-12-08	11.75	11.81	11.57	11.65	239600
2006-12-11	11.75	12.04	11.72	11.92	240000
2006-12-12	11.97	12.18	11.73	11.87	229200
2006-12-13	11.90	12.38	11.86	12.32	196800
2006-12-14	12.49	13.11	12.43	12.62	319600
2006-12-15	12.60	13.00	12.43	12.68	389200
2006-12-18	12.74	13.16	12.52	12.63	312400
2006-12-19	12.48	12.93	12.18	12.92	236000
2006-12-20	12.97	13.25	12.94	12.96	268400
2006-12-21	12.96	13.14	12.73	13.00	219600
2006-12-22	13.00	13.11	12.85	12.86	167200
2006-12-26	12.88	13.00	12.63	12.68	293600
2006-12-27	12.68	12.75	12.46	12.72	189600
2006-12-28	12.58	13.04	12.58	12.95	226800
2006-12-29	12.80	12.95	12.80	12.80	94000
2007-01-03	12.90	13.13	12.86	12.88	380800
2007-01-04	12.98	12.98	12.33	12.72	462400
2007-01-05	13.25	13.88	12.30	12.75	1532800
2007-01-08	13.00	13.05	12.58	12.63	523200
2007-01-09	12.63	12.86	12.50	12.53	388000
2007-01-10	12.54	12.69	12.29	12.66	402400
2007-01-11	12.66	12.79	12.56	12.79	346000
2007-01-12	12.79	12.94	12.70	12.85	215200
2007-01-16	13.00	13.06	12.88	13.02	343200
2007-01-17	13.02	13.02	12.63	12.88	506800
2007-01-18	12.88	13.01	12.73	12.81	392800
2007-01-19	11.64	12.00	10.75	11.07	1924000
2007-01-22	11.09	11.25	10.57	10.65	891600
2007-01-23	10.55	10.80	10.38	10.65	437600
2007-01-24	10.65	10.75	10.53	10.60	346000
2007-01-25	10.62	10.69	10.49	10.56	238400
2007-01-26	10.53	10.56	10.39	10.56	153200
2007-01-29	10.60	10.60	10.38	10.47	245600
2007-01-30	10.49	10.53	10.27	10.35	197600
2007-01-31	10.35	10.36	9.80	10.01	408400
2007-02-01	9.88	10.16	9.81	10.02	275200
2007-02-02	10.07	10.41	10.07	10.21	458800
2007-02-05	10.21	10.27	10.09	10.19	262800
2007-02-06	10.18	10.40	10.17	10.38	169600
2007-02-07	10.41	10.79	10.41	10.60	313200
2007-02-08	10.45	10.50	10.27	10.39	168800
2007-02-09	10.33	10.39	10.14	10.25	177600
2007-02-12	10.25	10.25	9.87	10.13	226800
2007-02-13	10.13	10.19	9.94	10.01	58920
2007-02-14	9.92	10.20	9.91	10.19	100280
2007-02-15	10.13	10.16	10.05	10.08	70800
2007-02-16	10.09	10.12	9.93	10.09	122000
2007-02-20	10.08	10.19	9.98	10.14	112400
2007-02-21	10.03	10.42	10.00	10.23	77600
2007-02-22	10.23	10.72	10.20	10.59	187200
2007-02-23	10.63	10.67	10.50	10.59	88000
2007-02-26	10.58	10.87	10.58	10.85	151200
2007-02-27	10.56	10.85	9.95	10.02	224000
2007-02-28	10.43	10.43	10.05	10.13	136000
2007-03-01	10.08	10.18	9.88	10.08	106400
2007-03-02	10.02	10.11	9.94	10.00	74400
2007-03-05	9.76	9.82	8.76	9.47	280800
2007-03-06	9.50	9.95	9.50	9.74	120400
2007-03-07	9.74	9.95	9.62	9.76	60400
2007-03-08	9.88	9.92	9.60	9.65	97200
2007-03-09	9.75	9.85	9.64	9.64	71200
2007-03-12	9.47	9.82	9.16	9.80	144800
2007-03-13	9.71	9.90	9.56	9.56	47600
2007-03-14	9.74	9.87	9.27	9.66	142400
2007-03-15	9.71	10.05	9.71	9.87	80400
2007-03-16	9.89	9.94	9.63	9.79	55200
2007-03-19	10.00	10.22	9.94	10.06	134800
2007-03-20	10.06	10.13	9.98	10.06	38400
2007-03-21	10.13	10.19	10.05	10.14	56000
2007-03-22	10.19	10.24	9.96	9.99	54400
2007-03-23	9.99	10.01	9.75	9.91	68400
2007-03-26	9.85	10.47	9.85	10.38	80800
2007-03-27	10.35	10.50	10.23	10.28	58400
2007-03-28	10.29	10.38	10.18	10.22	113600
2007-03-29	10.25	10.54	10.25	10.32	54800
2007-03-30	10.28	10.79	10.18	10.50	378400
2007-04-02	10.50	11.22	10.50	11.22	278800
2007-04-03	11.32	11.58	11.21	11.47	279600
2007-04-04	11.50	12.09	11.45	12.04	358800
2007-04-05	12.02	12.37	11.70	11.70	430000
2007-04-09	12.15	12.25	11.80	11.99	568000
2007-04-10	12.55	12.88	12.18	12.19	1236000
2007-04-11	12.50	12.60	12.30	12.54	393200
2007-04-12	12.50	13.00	12.44	12.85	529200
2007-04-13	12.88	12.94	12.63	12.82	353600
2007-04-16	13.18	13.50	13.18	13.35	361200
2007-04-17	13.50	13.60	13.29	13.31	208000
2007-04-18	13.35	13.45	13.13	13.25	392400
2007-04-19	13.25	13.69	13.18	13.46	432000
2007-04-20	13.63	13.71	13.56	13.65	147200
2007-04-23	13.65	14.22	13.65	14.03	315200
2007-04-24	14.08	14.24	13.65	13.70	298800
2007-04-25	13.68	14.19	13.68	13.98	443600
2007-04-26	13.91	14.21	13.80	14.10	213200
2007-04-27	14.10	14.16	13.89	13.91	159600
2007-04-30	14.05	14.53	13.91	14.28	310600
2007-05-01	14.39	14.50	13.26	13.92	468800
2007-05-02	13.98	14.50	13.98	14.29	292800
2007-05-03	14.50	14.67	14.41	14.62	369200
2007-05-04	14.75	14.80	14.53	14.56	259600
2007-05-07	14.80	15.25	14.69	14.85	406422
2007-05-08	15.00	15.00	13.86	14.08	819400
2007-05-09	13.98	14.76	13.98	14.51	348200
2007-05-10	14.50	14.50	13.97	14.25	186200
2007-05-11	14.19	14.70	13.66	14.41	159196
2007-05-14	14.68	14.85	14.12	14.15	262730
2007-05-15	14.16	14.32	13.29	13.56	409946
2007-05-16	13.48	13.75	13.16	13.35	350000
2007-05-17	13.35	13.54	13.15	13.19	161888
2007-05-18	13.19	13.40	12.66	12.82	419600
2007-05-21	12.93	13.79	12.80	13.75	344896
2007-05-22	14.71	15.00	14.38	14.99	621200
2007-05-23	15.17	16.65	15.17	15.43	860800
2007-05-24	15.80	16.15	15.35	15.61	479768
2007-05-25	15.85	15.88	15.65	15.88	191800
2007-05-29	15.88	16.24	15.70	15.75	276950
2007-05-30	15.95	16.79	15.83	16.75	591050
2007-05-31	17.13	17.31	16.70	16.98	415400
2007-06-01	17.20	18.07	17.20	17.75	481820
2007-06-04	18.37	18.68	18.00	18.13	454800
2007-06-05	18.25	18.27	17.62	17.74	487062
2007-06-06	17.74	18.06	17.51	17.87	295224
2007-06-07	17.87	18.00	15.02	15.22	1469558
2007-06-08	15.03	16.62	14.52	16.50	1085320
2007-06-11	16.50	16.50	15.43	15.48	531080
2007-06-12	14.96	15.00	13.83	13.90	1438800
2007-06-13	14.22	14.48	13.84	14.25	619600
2007-06-14	13.90	14.25	13.74	13.84	472600
2007-06-15	13.96	14.80	13.96	14.74	557600
2007-06-18	15.05	15.70	14.80	15.09	653600
2007-06-19	15.07	15.60	15.06	15.27	465200
2007-06-20	15.49	15.68	14.87	14.94	539800
2007-06-21	14.94	15.38	14.62	14.80	414200
2007-06-22	14.65	14.88	14.50	14.63	1415400
2007-06-25	15.00	15.08	14.27	14.52	405400
2007-06-26	14.50	14.97	14.50	14.59	353000
2007-06-27	14.50	15.12	14.27	15.11	243800
2007-06-28	15.12	15.62	15.01	15.41	430600
2007-06-29	15.75	16.94	15.51	16.83	1502000
2007-07-02	17.25	17.97	16.94	17.70	1018800
2007-07-03	17.60	17.74	17.25	17.64	356800
2007-07-05	17.69	18.19	17.65	18.03	525000
2007-07-06	18.13	18.87	17.93	18.56	491400
2007-07-09	18.56	19.05	18.56	18.91	494400
2007-07-10	18.80	19.04	18.19	18.29	494400
2007-07-11	18.30	19.73	18.16	19.70	933200
2007-07-12	19.95	20.68	19.93	20.47	674000
2007-07-13	20.48	20.73	19.01	19.06	970200
2007-07-16	18.58	19.67	18.24	19.09	815600
2007-07-17	18.65	19.38	18.62	18.75	452000
2007-07-18	18.65	20.28	18.53	20.17	655200
2007-07-19	20.00	20.79	19.50	20.11	467200
2007-07-20	20.07	20.07	19.16	19.69	462000
2007-07-23	19.48	20.07	19.28	19.44	393400
2007-07-24	19.00	19.17	18.00	18.22	508400
2007-07-25	18.28	18.65	17.13	17.85	627400
2007-07-26	17.41	17.68	16.63	17.10	757400
2007-07-27	16.93	17.55	16.75	17.30	603400
2007-07-30	16.87	17.97	16.85	17.77	465800
2007-07-31	18.22	18.22	17.60	17.75	405200
2007-08-01	17.60	17.69	16.64	16.93	500200
2007-08-02	17.00	17.18	16.50	16.83	427200
2007-08-03	16.75	17.00	15.56	15.68	441200
2007-08-06	15.82	16.17	15.15	15.74	470000
2007-08-07	15.40	15.55	14.80	15.40	385600
2007-08-08	15.48	15.58	14.45	15.13	598200
2007-08-09	14.75	14.79	13.57	13.94	588000
2007-08-10	13.82	14.78	13.59	13.77	595000
2007-08-13	13.78	15.23	13.70	14.82	442800
2007-08-14	14.64	14.92	13.33	13.56	451400
2007-08-15	13.56	14.38	13.05	13.10	426400
2007-08-16	13.01	14.25	12.09	14.10	504000
2007-08-17	14.62	15.00	13.17	14.16	433400
2007-08-20	14.51	14.58	13.57	14.15	331200
2007-08-21	14.20	16.25	14.05	15.87	649600
2007-08-22	16.00	17.30	15.82	16.69	668400
2007-08-23	16.71	18.50	15.42	15.70	523400
2007-08-24	15.83	15.91	15.03	15.60	417800
2007-08-27	15.53	15.59	14.65	14.93	374200
2007-08-28	14.75	14.75	13.76	13.89	487400
2007-08-29	14.23	14.32	13.89	14.14	363400
2007-08-30	13.79	14.67	13.58	14.38	378800
2007-08-31	14.78	14.87	13.95	14.20	285600
2007-09-04	14.30	14.61	14.20	14.32	265200
2007-09-05	14.13	14.13	13.72	13.85	308600
2007-09-06	13.86	14.27	13.54	13.87	260400
2007-09-07	13.40	13.57	13.15	13.18	208000
2007-09-10	13.20	13.55	12.38	12.56	451400
2007-09-11	12.81	13.09	12.52	12.93	307200
2007-09-12	12.88	13.40	12.74	13.30	301200
2007-09-13	13.50	13.50	13.08	13.28	253400
2007-09-14	12.95	13.05	12.67	13.00	259600
2007-09-17	12.95	13.05	12.75	13.04	167800
2007-09-18	13.08	13.75	12.75	13.68	288600
2007-09-19	14.00	14.38	13.82	14.38	512200
2007-09-20	14.21	14.53	13.73	13.81	551200
2007-09-21	14.00	15.42	13.96	15.33	792400
2007-09-24	15.33	15.44	14.89	15.20	553000
2007-09-25	15.29	16.42	15.29	16.20	713800
2007-09-26	16.20	16.49	15.88	15.93	328400
2007-09-27	16.05	17.07	16.00	16.74	555200
2007-09-28	17.84	18.95	17.38	17.48	1472800
2007-10-01	17.78	18.13	17.50	17.92	405200
2007-10-02	17.93	18.45	17.52	18.42	467600
2007-10-03	18.27	18.71	17.38	17.42	527600
2007-10-04	17.45	17.83	17.45	17.82	337600
2007-10-05	17.97	18.60	17.67	17.76	363400
2007-10-08	17.65	17.73	16.45	16.64	536400
2007-10-09	16.72	17.57	16.68	17.57	479800
2007-10-10	17.43	17.43	17.01	17.28	255000
2007-10-11	17.29	17.75	16.18	16.36	338200
2007-10-12	16.52	16.79	16.19	16.74	254800
2007-10-15	16.65	16.87	16.30	16.66	209000
2007-10-16	16.51	16.93	16.28	16.80	207600
2007-10-17	16.94	17.02	16.50	16.98	230000
2007-10-18	17.09	17.09	16.19	16.41	527000
2007-10-19	16.31	16.33	15.34	15.38	304400
2007-10-22	15.00	15.43	14.71	15.39	339200
2007-10-23	15.54	16.13	15.46	15.96	246800
2007-10-24	15.78	15.95	14.93	15.47	254000
2007-10-25	15.58	15.74	14.95	15.03	210400
2007-10-26	15.22	15.68	15.13	15.56	163600
2007-10-29	15.77	16.71	15.74	16.54	287000
2007-10-30	16.50	16.55	15.95	16.14	226800
2007-10-31	16.18	17.10	16.01	17.05	381600
2007-11-01	16.81	16.94	15.71	15.84	415400
2007-11-02	16.23	16.50	15.23	15.84	274200
2007-11-05	15.92	15.92	15.12	15.63	282082
2007-11-06	15.86	15.86	15.16	15.45	208340
2007-11-07	15.25	15.25	14.50	14.50	203200
2007-11-08	14.68	15.25	14.15	15.22	501000
2007-11-09	14.77	15.11	14.27	14.48	411600
2007-11-12	14.43	14.62	13.26	13.51	647868
2007-11-13	13.36	14.80	13.36	14.37	318240
2007-11-14	14.49	15.18	14.33	14.41	358600
2007-11-15	14.31	14.59	13.72	14.09	326600
2007-11-16	14.08	14.12	13.53	14.00	381600
2007-11-19	13.62	13.72	13.30	13.36	354000
2007-11-20	13.60	13.86	12.77	13.32	336000
2007-11-21	13.10	13.10	12.66	12.90	237200
2007-11-23	13.01	13.41	13.00	13.41	210200
2007-11-26	13.46	13.54	12.56	12.60	370420
2007-11-27	12.61	13.26	12.21	13.18	371058
2007-11-28	13.30	14.18	13.08	14.07	357580
2007-11-29	14.07	14.38	13.64	13.75	194200
2007-11-30	14.25	14.25	13.37	13.39	205000
2007-12-03	13.39	13.69	13.11	13.54	209800
2007-12-04	13.44	13.44	12.93	13.00	206800
2007-12-05	13.18	13.54	13.06	13.45	258800
2007-12-06	13.38	14.65	13.23	14.65	404800
2007-12-07	14.65	14.87	14.22	14.54	257400
2007-12-10	14.54	15.22	14.44	15.18	333000
2007-12-11	15.14	15.58	14.86	15.04	448000
2007-12-12	15.49	15.57	14.77	15.19	332946
2007-12-13	14.98	15.04	14.19	14.69	217200
2007-12-14	14.40	14.98	14.00	14.07	196400
2007-12-17	13.95	14.01	13.51	13.51	287306
2007-12-18	13.80	13.95	13.25	13.75	353000
2007-12-19	13.70	13.98	13.26	13.74	264720
2007-12-20	13.90	14.16	13.28	14.07	269600
2007-12-21	14.36	14.70	13.80	14.60	477600
2007-12-24	14.49	15.10	14.49	15.00	134600
2007-12-26	14.56	15.22	14.36	15.00	238000
2007-12-27	15.05	15.05	14.52	14.55	170200
2007-12-28	14.61	15.00	14.60	14.74	213392
2007-12-31	14.73	14.73	14.06	14.18	274130
2008-01-02	14.21	14.35	13.41	13.69	383608
2008-01-03	13.81	14.60	13.71	14.43	506052
2008-01-04	15.31	16.29	15.00	16.27	2130038
2008-01-07	16.63	17.10	15.21	16.83	1402380
2008-01-08	16.66	17.36	16.66	16.78	857918
2008-01-09	16.65	17.22	16.43	17.13	677000
2008-01-10	16.90	17.48	16.80	17.35	464162
2008-01-11	17.18	17.60	16.46	16.76	523428
2008-01-14	16.90	17.56	16.80	17.17	426986
2008-01-15	17.03	17.43	16.84	17.09	556290
2008-01-16	16.87	17.09	16.16	16.43	490778
2008-01-17	16.43	16.52	15.61	15.75	368458
2008-01-18	14.29	15.97	13.33	15.83	1926600
2008-01-22	15.45	16.20	15.19	15.75	586264
2008-01-23	15.35	16.31	15.04	16.21	541500
2008-01-24	16.24	17.60	16.24	17.03	550000
2008-01-25	17.43	17.57	16.50	16.63	347828
2008-01-28	16.63	17.12	16.29	16.87	170600
2008-01-29	17.00	17.50	16.55	16.75	285420
2008-01-30	16.76	17.05	16.25	16.61	273558
2008-01-31	16.26	17.30	16.00	16.89	461098
2008-02-01	17.11	17.80	17.02	17.37	454150
2008-02-04	17.54	17.95	17.25	17.92	404000
2008-02-05	17.88	17.88	17.29	17.46	468900
2008-02-06	17.36	17.83	16.75	16.79	321000
2008-02-07	16.77	16.96	16.22	16.65	224800
2008-02-08	16.67	16.68	15.87	16.45	221462
2008-02-11	16.27	17.12	16.27	16.70	229700
2008-02-12	16.75	17.16	16.42	16.63	211200
2008-02-13	16.61	17.11	16.56	17.05	199672
2008-02-14	17.29	17.29	16.71	17.06	339090
2008-02-15	16.93	17.00	16.52	16.70	272330
2008-02-19	17.00	17.25	16.50	17.10	322110
2008-02-20	17.02	17.11	16.69	17.02	375594
2008-02-21	17.08	17.14	16.56	16.67	230080
2008-02-22	16.78	16.91	16.17	16.84	222200
2008-02-25	17.01	17.01	16.00	16.67	234040
2008-02-26	16.60	17.03	16.60	16.98	360704
2008-02-27	16.78	18.75	16.78	18.67	871076
2008-02-28	18.78	18.88	17.58	18.45	523460
2008-02-29	18.20	18.31	17.58	17.71	272480
2008-03-03	17.61	18.09	17.61	17.99	335936
2008-03-04	18.00	18.30	17.56	18.15	528300
2008-03-05	18.25	18.47	17.93	18.47	284800
2008-03-06	18.47	18.47	17.68	17.77	324910
2008-03-07	17.53	17.79	17.13	17.41	238220
2008-03-10	17.51	17.80	16.58	16.73	313510
2008-03-11	17.54	17.96	16.88	17.73	501556
2008-03-12	17.69	17.99	17.58	17.78	292422
2008-03-13	17.77	18.33	17.31	18.30	442240
2008-03-14	18.33	18.33	17.54	17.93	308392
2008-03-17	17.46	18.33	17.35	17.94	283300
2008-03-18	18.47	19.51	18.17	19.50	597682
2008-03-19	19.60	19.60	17.26	17.35	730200
2008-03-20	17.41	17.80	16.89	17.33	630350
2008-03-24	17.20	18.43	16.88	17.92	483006
2008-03-25	17.90	18.85	17.82	18.46	351600
2008-03-26	18.26	18.49	17.51	18.23	346426
2008-03-27	18.36	18.53	17.61	17.71	256400
2008-03-28	17.75	18.75	17.75	18.34	337570
2008-03-31	18.38	18.43	17.25	17.79	337400
2008-04-01	18.01	18.97	18.01	18.93	435994
2008-04-02	19.17	19.52	18.75	19.17	350820
2008-04-03	18.85	19.48	18.85	19.25	361454
2008-04-04	18.75	18.75	14.86	15.94	4026970
2008-04-07	15.87	16.60	15.61	15.82	1318334
2008-04-08	15.94	15.94	15.23	15.35	789422
2008-04-09	15.21	15.67	14.41	14.62	741146
2008-04-10	14.65	15.00	14.29	14.89	618902
2008-04-11	14.64	14.69	13.75	14.13	732054
2008-04-14	14.14	14.22	13.18	13.36	809778
2008-04-15	13.32	13.88	13.08	13.80	591216
2008-04-16	13.91	14.45	13.69	14.25	612714
2008-04-17	14.18	14.29	13.90	14.14	384598
2008-04-18	14.35	14.74	14.13	14.60	489844
2008-04-21	14.57	14.57	14.08	14.23	182060
2008-04-22	14.03	14.24	13.85	14.03	197128
2008-04-23	14.19	14.19	13.88	13.97	224900
2008-04-24	14.00	14.12	13.57	13.98	245040
2008-04-25	14.09	14.23	13.60	14.12	327958
2008-04-28	14.01	14.38	13.94	14.11	326544
2008-04-29	14.11	14.18	13.51	13.65	361560
2008-04-30	13.71	13.75	13.28	13.34	453720
2008-05-01	13.34	13.87	13.30	13.80	352658
2008-05-02	14.00	14.12	13.78	13.94	300594
2008-05-05	13.86	13.99	13.63	13.75	262742
2008-05-06	13.69	14.10	13.58	13.91	234326
2008-05-07	13.97	14.29	13.87	14.02	348304
2008-05-08	14.06	14.09	13.65	14.04	702886
2008-05-09	14.00	14.25	13.90	14.23	304092
2008-05-12	14.14	14.59	14.03	14.28	431998
2008-05-13	14.38	14.85	14.22	14.71	402130
2008-05-14	14.70	15.08	14.63	14.78	411962
2008-05-15	14.78	15.01	14.60	14.95	202344
2008-05-16	15.00	15.13	14.81	15.00	228534
2008-05-19	15.12	15.13	14.75	14.78	315168
2008-05-20	14.63	14.79	14.26	14.76	300414
2008-05-21	14.80	15.08	14.67	14.77	230066
2008-05-22	14.77	15.06	14.72	14.96	174114
2008-05-23	14.83	14.84	14.33	14.47	209138
2008-05-27	14.46	15.00	14.42	14.91	193662
2008-05-28	14.90	14.91	14.53	14.85	172862
2008-05-29	14.73	14.80	14.61	14.67	221050
2008-05-30	14.71	15.90	14.66	15.69	616192
2008-06-02	15.70	15.81	15.34	15.62	301114
2008-06-03	15.71	16.11	15.50	16.05	367466
2008-06-04	15.93	16.16	15.69	15.91	431268
2008-06-05	15.93	16.75	15.93	16.73	334818
2008-06-06	16.51	16.61	16.04	16.09	364920
2008-06-09	16.02	16.50	16.01	16.31	218406
2008-06-10	16.26	16.90	16.24	16.84	435922
2008-06-11	16.78	16.96	16.57	16.75	476902
2008-06-12	16.83	17.25	16.81	16.87	427262
2008-06-13	17.11	17.43	17.00	17.23	778030
2008-06-16	17.09	17.46	17.05	17.33	523460
2008-06-17	17.32	17.94	17.27	17.63	343624
2008-06-18	17.65	17.70	17.02	17.11	335260
2008-06-19	17.20	17.91	17.18	17.74	454046
2008-06-20	17.63	17.78	17.31	17.51	339176
2008-06-23	17.62	17.98	17.50	17.59	306144
2008-06-24	17.47	17.63	16.29	17.08	786694
2008-06-25	17.14	17.87	17.14	17.85	641592
2008-06-26	17.70	17.75	15.91	16.14	769434
2008-06-27	18.50	20.41	18.50	19.75	4336630
2008-06-30	19.64	20.70	19.64	19.95	1015708
2008-07-01	20.02	22.47	19.89	22.08	1764280
2008-07-02	21.83	21.83	20.55	21.45	996122
2008-07-03	21.25	21.48	20.32	20.49	314354
2008-07-07	20.49	21.69	20.49	21.35	803482
2008-07-08	22.17	22.49	21.51	21.96	1236372
2008-07-09	22.14	22.72	21.59	21.68	835224
2008-07-10	21.69	22.27	21.68	22.15	517068
2008-07-11	22.43	22.73	22.03	22.41	599182
2008-07-14	23.15	23.21	21.88	22.04	626406
2008-07-15	22.03	22.50	21.25	22.07	826710
2008-07-16	22.31	22.49	21.67	22.43	496892
2008-07-17	22.73	22.77	22.21	22.55	425848
2008-07-18	22.43	23.50	22.38	22.70	703586
2008-07-21	23.14	23.76	22.75	23.39	479782
2008-07-22	23.45	23.65	22.85	23.61	307030
2008-07-23	23.66	23.66	21.50	21.75	651498
2008-07-24	21.75	22.46	20.74	20.81	508974
2008-07-25	20.87	21.63	20.66	21.57	516670
2008-07-28	21.37	21.94	21.32	21.58	227362
2008-07-29	21.64	21.85	20.84	21.50	269888
2008-07-30	21.87	22.97	21.87	22.38	427846
2008-07-31	22.00	23.08	22.00	22.89	468576
2008-08-01	22.66	23.43	22.43	23.11	423450
2008-08-04	23.74	24.25	21.80	22.02	489584
2008-08-05	22.34	23.12	21.88	22.47	427404
2008-08-06	22.35	23.04	22.35	23.01	326724
2008-08-07	22.97	22.97	20.97	21.24	453918
2008-08-08	21.00	21.60	20.50	21.29	490946
2008-08-11	21.20	21.75	21.04	21.61	555220
2008-08-12	21.63	22.45	21.63	22.20	337516
2008-08-13	21.96	22.80	21.96	22.42	332382
2008-08-14	22.47	22.83	21.76	22.07	689666
2008-08-15	22.12	22.56	22.07	22.49	302642
2008-08-18	22.73	23.23	22.09	22.21	324186
2008-08-19	21.97	22.25	21.16	22.07	365746
2008-08-20	21.92	22.96	21.74	22.92	379658
2008-08-21	22.67	22.99	21.63	22.65	380446
2008-08-22	22.92	23.12	21.76	22.63	444218
2008-08-25	22.45	22.87	21.50	21.80	414730
2008-08-26	21.76	21.88	20.88	20.99	432528
2008-08-27	21.18	22.05	21.18	21.86	407596
2008-08-28	21.81	22.50	21.61	22.40	256156
2008-08-29	22.34	22.40	21.64	21.73	112414
2008-09-02	22.21	22.57	21.28	21.54	295450
2008-09-03	21.46	21.86	19.75	20.13	476734
2008-09-04	19.92	19.92	18.02	18.98	954706
2008-09-05	18.81	18.90	17.84	18.85	424638
2008-09-08	19.56	19.56	18.28	18.41	724364
2008-09-09	18.34	18.53	16.96	17.11	723994
2008-09-10	17.07	18.18	17.07	17.80	359800
2008-09-11	17.26	18.28	16.80	17.93	392182
2008-09-12	17.70	18.83	17.65	18.69	289488
2008-09-15	18.37	18.37	16.98	17.27	670462
2008-09-16	17.37	19.11	17.14	19.11	627436
2008-09-17	18.61	18.91	17.70	18.25	712252
2008-09-18	18.50	20.04	18.02	19.77	609704
2008-09-19	20.02	21.58	20.02	20.99	715746
2008-09-22	20.78	21.84	20.63	21.70	388806
2008-09-23	21.57	21.95	20.89	21.48	499386
2008-09-24	21.48	21.95	20.45	20.45	370876
2008-09-25	20.63	20.68	18.03	19.20	1129752
2008-09-26	21.36	21.90	19.86	21.47	1503460
2008-09-29	21.25	21.57	18.87	19.86	768614
2008-09-30	20.16	20.89	19.42	20.69	696924
2008-10-01	20.80	21.50	20.23	20.58	388886
2008-10-02	20.62	20.62	18.52	18.66	406818
2008-10-03	18.67	20.60	18.67	18.96	585378
2008-10-06	18.33	18.33	16.26	17.52	806288
2008-10-07	17.26	17.27	15.51	15.59	567174
2008-10-08	15.12	16.54	13.76	15.43	496872
2008-10-09	15.75	16.23	14.26	14.33	344578
2008-10-10	13.59	15.76	12.50	15.49	542992
2008-10-13	15.95	17.83	15.95	17.83	549738
2008-10-14	17.87	18.32	16.98	17.55	347040
2008-10-15	17.18	17.18	15.60	15.60	357382
2008-10-16	16.38	16.72	14.75	16.63	508598
2008-10-17	16.05	17.34	15.57	16.12	307104
2008-10-20	15.88	17.21	15.75	17.18	290330
2008-10-21	16.88	17.08	15.97	16.55	318736
2008-10-22	16.33	16.33	14.76	15.13	321006
2008-10-23	15.32	15.38	13.51	14.18	474062
2008-10-24	12.99	13.79	12.76	13.37	315538
2008-10-27	13.38	13.53	12.19	12.19	353060
2008-10-28	12.21	13.25	11.47	13.25	484974
2008-10-29	13.23	14.64	13.11	13.75	377432
2008-10-30	14.28	14.33	13.58	14.30	232192
2008-10-31	14.20	14.68	13.86	14.59	375990
2008-11-03	14.21	15.07	14.21	14.41	363834
2008-11-04	14.38	15.11	13.77	14.26	443634
2008-11-05	14.02	14.28	13.02	13.11	290072
2008-11-06	13.01	13.18	12.57	12.71	471600
2008-11-07	12.85	13.61	12.71	13.46	204110
2008-11-10	13.79	13.98	12.90	13.48	399374
2008-11-11	13.33	13.33	12.27	12.32	293270
2008-11-12	12.14	12.14	10.76	10.86	508066
2008-11-13	10.80	11.87	10.15	11.86	757878
2008-11-14	11.66	12.27	11.09	11.11	490684
2008-11-17	11.04	11.26	10.11	10.12	542598
2008-11-18	10.18	10.43	9.25	9.62	676048
2008-11-19	9.62	9.62	8.57	8.68	655638
2008-11-20	8.33	8.57	7.99	8.29	707894
2008-11-21	8.48	8.48	7.55	8.20	676726
2008-11-24	8.54	9.95	8.27	9.72	532674
2008-11-25	10.14	10.43	9.65	10.38	757964
2008-11-26	10.46	11.94	9.98	11.75	558866
2008-11-28	11.52	12.03	11.41	12.03	173226
2008-12-01	11.70	11.70	9.76	9.84	480740
2008-12-02	10.04	10.57	9.61	10.55	368610
2008-12-03	10.55	11.10	10.00	10.77	324358
2008-12-04	10.63	10.81	9.42	9.70	342324
2008-12-05	9.51	9.60	8.81	9.41	587196
2008-12-08	9.76	11.05	9.64	10.88	505504
2008-12-09	10.78	11.28	10.07	10.46	340888
2008-12-10	10.55	11.29	10.46	11.09	340236
2008-12-11	10.88	12.10	10.72	11.35	483982
2008-12-12	10.80	12.00	10.80	11.71	248302
2008-12-15	11.57	11.87	10.66	10.85	310702
2008-12-16	11.11	12.24	10.90	12.16	334104
2008-12-17	11.96	12.79	11.85	12.42	387526
2008-12-18	12.30	12.57	11.89	12.23	322338
2008-12-19	12.43	13.00	12.07	12.46	490130
2008-12-22	12.54	12.54	11.16	11.66	332686
2008-12-23	11.79	12.29	11.33	11.51	293442
2008-12-24	11.80	12.39	11.29	12.18	221436
2008-12-26	12.19	12.31	11.64	12.00	311198
2008-12-29	11.86	11.97	11.10	11.25	360884
2008-12-30	11.13	12.21	11.09	12.20	357932
2008-12-31	12.20	12.76	12.15	12.55	358142
2009-01-02	12.37	13.12	12.37	12.73	428478
2009-01-05	12.73	13.20	12.54	13.04	506206
2009-01-06	13.02	13.12	12.23	12.56	626860
2009-01-07	12.42	12.56	11.91	12.07	589402
2009-01-08	11.93	12.46	11.63	12.38	483860
2009-01-09	13.29	14.49	13.28	13.85	1645860
2009-01-12	13.88	14.15	13.11	13.15	544636
2009-01-13	13.25	13.65	13.25	13.49	424944
2009-01-14	13.35	13.35	12.38	12.71	394036
2009-01-15	12.73	13.42	12.22	13.12	544658
2009-01-16	12.61	12.88	11.83	12.29	794910
2009-01-20	12.25	12.25	11.44	11.54	575870
2009-01-21	11.62	12.27	11.31	12.20	466732
2009-01-22	12.00	12.00	11.21	11.42	403152
2009-01-23	11.00	12.18	10.74	11.74	543600
2009-01-26	11.75	12.47	11.44	11.71	347056
2009-01-27	11.73	11.98	11.22	11.50	279282
2009-01-28	11.71	11.91	11.37	11.75	548238
2009-01-29	11.52	11.68	11.27	11.32	313810
2009-01-30	11.50	11.67	11.00	11.20	302308
2009-02-02	10.97	11.25	10.70	11.14	341346
2009-02-03	11.05	11.28	10.73	11.15	319320
2009-02-04	11.10	11.59	10.97	11.31	302458
2009-02-05	11.43	11.74	10.98	11.52	282928
2009-02-06	11.40	12.16	11.29	12.04	272530
2009-02-09	11.95	12.42	11.85	12.15	205926
2009-02-10	12.09	12.44	11.44	11.63	365794
2009-02-11	11.67	11.92	11.23	11.45	228854
2009-02-12	11.26	11.60	10.93	11.57	268356
2009-02-13	11.57	11.80	11.47	11.61	302844
2009-02-17	11.30	11.30	10.63	11.00	380266
2009-02-18	11.12	11.35	10.68	10.87	266780
2009-02-19	11.00	11.29	10.71	10.80	311442
2009-02-20	10.54	10.79	10.29	10.55	412268
2009-02-23	10.69	10.80	9.71	9.86	406762
2009-02-24	10.00	10.66	9.88	10.48	371344
2009-02-25	10.34	10.65	9.76	9.91	355880
2009-02-26	10.12	10.20	9.90	10.00	409626
2009-02-27	9.84	10.33	9.77	10.12	386094
2009-03-02	9.88	9.88	8.87	9.06	533590
2009-03-03	9.20	9.29	8.78	8.90	340878
2009-03-04	9.10	9.79	9.03	9.52	328414
2009-03-05	9.26	9.38	8.59	8.67	416510
2009-03-06	8.82	9.03	8.30	8.56	259036
2009-03-09	8.64	8.76	8.40	8.48	473794
2009-03-10	8.86	9.77	8.81	9.68	1420036
2009-03-11	9.72	10.42	9.67	10.20	563864
2009-03-12	10.26	11.02	9.95	10.95	636804
2009-03-13	11.05	11.18	10.79	11.14	284578
2009-03-16	11.47	11.60	10.66	10.88	3022614
2009-03-17	10.71	11.69	10.56	11.64	708944
2009-03-18	11.54	12.71	11.17	12.53	527680
2009-03-19	12.79	13.11	12.57	12.76	335830
2009-03-20	12.73	12.94	12.20	12.44	433114
2009-03-23	12.78	13.79	12.78	13.78	472512
2009-03-24	14.35	14.35	13.18	13.24	463528
2009-03-25	13.42	13.81	13.23	13.80	503658
2009-03-26	13.79	14.38	13.79	14.23	568708
2009-03-27	14.17	14.63	13.96	14.12	558412
2009-03-30	13.68	13.99	12.81	13.17	577468
2009-03-31	13.38	13.79	13.10	13.20	615872
2009-04-01	12.91	13.63	12.60	13.33	708884
2009-04-02	13.73	14.00	13.37	13.55	878172
2009-04-03	13.63	13.64	12.40	13.27	1032162
2009-04-06	13.08	13.17	12.61	12.95	575204
2009-04-07	12.51	12.75	12.26	12.32	576066
2009-04-08	12.33	12.55	12.00	12.54	424486
2009-04-09	12.87	13.49	12.69	13.44	483006
2009-04-13	13.27	13.55	12.83	13.39	538520
2009-04-14	13.14	13.68	12.93	13.15	365212
2009-04-15	13.09	13.57	13.04	13.49	267240
2009-04-16	13.61	14.10	13.38	13.89	247830
2009-04-17	13.97	14.28	13.83	14.05	275120
2009-04-20	13.87	13.87	12.70	13.05	496096
2009-04-21	12.89	13.78	12.77	13.56	404530
2009-04-22	13.21	14.75	13.21	14.21	762502
2009-04-23	14.26	14.39	13.62	14.00	464046
2009-04-24	14.14	14.81	13.70	14.46	464204
2009-04-27	14.36	14.48	13.96	14.23	404366
2009-04-28	14.10	14.98	13.84	14.73	695416
2009-04-29	14.93	15.73	14.66	15.42	718550
2009-04-30	15.61	16.21	15.46	15.47	443056
2009-05-01	15.48	16.13	15.48	15.84	530136
2009-05-04	16.14	16.88	15.88	16.84	454420
2009-05-05	16.86	17.27	16.57	16.84	382222
2009-05-06	17.12	17.29	16.41	16.62	266212
2009-05-07	16.97	16.97	15.79	16.00	238906
2009-05-08	16.36	16.82	15.58	16.41	309394
2009-05-11	15.86	16.74	15.86	16.30	381308
2009-05-12	16.38	16.48	15.63	16.01	156242
2009-05-13	15.74	15.79	14.89	15.19	242116
2009-05-14	15.11	15.29	14.45	15.02	531996
2009-05-15	15.14	15.47	14.95	15.13	311936
2009-05-18	15.31	15.99	15.28	15.93	272748
2009-05-19	15.84	16.20	15.57	15.80	235692
2009-05-20	16.00	16.84	16.00	16.36	362726
2009-05-21	16.05	16.07	15.17	15.58	273216
2009-05-22	15.65	16.03	15.26	15.29	105026
2009-05-26	15.10	16.88	15.03	16.84	322436
2009-05-27	16.78	17.07	16.42	16.42	310558
2009-05-28	16.66	16.94	15.96	16.80	240560
2009-05-29	16.92	17.46	16.83	17.38	303316
2009-06-01	17.88	18.76	17.45	18.39	385842
2009-06-02	18.39	18.73	17.97	18.57	267078
2009-06-03	18.55	18.60	18.00	18.40	125642
2009-06-04	18.58	19.23	18.39	19.20	192794
2009-06-05	19.35	19.35	17.28	17.82	741618
2009-06-08	17.80	18.49	17.36	18.23	267708
2009-06-09	18.44	18.79	17.80	18.61	258492
2009-06-10	18.85	18.90	18.08	18.55	167896
2009-06-11	18.66	19.04	18.42	18.46	179330
2009-06-12	18.23	18.34	18.00	18.22	129728
2009-06-15	18.14	18.14	17.57	17.88	280082
2009-06-16	18.08	18.25	17.00	17.56	283100
2009-06-17	17.39	17.78	17.21	17.54	156674
2009-06-18	17.37	17.57	16.98	17.09	140852
2009-06-19	17.25	17.73	17.19	17.31	243404
2009-06-22	17.22	17.37	15.93	16.12	299038
2009-06-23	16.18	16.31	15.51	15.84	295482
2009-06-24	15.96	16.72	15.81	16.48	168236
2009-06-25	16.37	17.27	16.37	16.68	412502
2009-06-26	16.43	17.00	15.53	16.95	1040308
2009-06-29	16.66	17.98	16.66	17.60	526538
2009-06-30	17.68	17.87	17.09	17.21	274204
2009-07-01	17.32	18.33	17.28	17.80	241280
2009-07-02	17.50	17.51	16.88	17.02	163160
2009-07-06	16.89	16.95	16.33	16.49	211358
2009-07-07	16.45	16.50	15.78	15.83	165302
2009-07-08	15.78	15.90	15.36	15.73	183608
2009-07-09	15.90	15.99	15.53	15.74	157262
2009-07-10	15.58	15.98	15.22	15.90	143456
2009-07-13	15.94	16.53	15.68	16.43	214158
2009-07-14	16.50	16.50	16.07	16.18	118622
2009-07-15	16.59	17.04	16.43	16.95	178244
2009-07-16	16.89	17.09	16.61	17.00	108562
2009-07-17	16.88	17.12	16.66	16.74	131762
2009-07-20	16.92	17.06	16.56	16.84	104732
2009-07-21	17.09	17.92	17.01	17.88	390632
2009-07-22	17.89	18.39	17.76	18.25	189816
2009-07-23	18.25	19.03	18.13	18.90	276126
2009-07-24	18.77	19.04	18.50	18.88	226816
2009-07-27	19.01	19.38	18.88	19.14	165612
2009-07-28	19.04	19.23	18.67	19.18	206092
2009-07-29	19.13	19.13	18.66	18.93	123230
2009-07-30	19.28	19.57	19.02	19.20	174776
2009-07-31	19.20	19.70	19.20	19.38	198916
2009-08-03	19.50	19.87	19.32	19.84	192560
2009-08-04	19.73	19.89	19.54	19.66	127026
2009-08-05	19.71	19.78	18.66	18.77	253038
2009-08-06	19.02	19.24	18.36	18.47	201978
2009-08-07	18.69	18.70	18.23	18.36	190342
2009-08-10	18.27	18.64	18.10	18.64	166580
2009-08-11	18.62	18.73	18.10	18.15	98830
2009-08-12	18.11	18.96	18.11	18.66	142336
2009-08-13	18.66	19.00	18.30	18.88	114076
2009-08-14	18.83	18.96	18.20	18.40	100546
2009-08-17	18.07	18.20	17.44	17.54	172054
2009-08-18	17.75	17.98	17.63	17.77	155970
2009-08-19	17.60	18.20	17.41	18.14	123860
2009-08-20	18.27	18.56	18.16	18.38	68038
2009-08-21	18.64	19.24	18.64	19.01	151578
2009-08-24	19.01	19.39	18.76	18.93	103032
2009-08-25	18.99	19.10	18.81	18.86	66378
2009-08-26	18.77	18.99	18.22	18.56	79570
2009-08-27	18.48	18.63	17.75	18.39	132752
2009-08-28	18.63	18.91	17.90	18.02	103902
2009-08-31	17.91	17.96	16.94	17.21	280972
2009-09-01	17.32	18.32	16.95	17.01	296172
2009-09-02	16.92	17.53	16.92	17.19	274738
2009-09-03	17.33	17.52	16.90	17.44	107832
2009-09-04	17.49	17.94	17.07	17.83	128450
2009-09-08	18.06	18.06	17.43	18.03	119356
2009-09-09	17.93	18.31	17.73	18.04	144886
2009-09-10	18.11	18.61	18.11	18.58	149004
2009-09-11	18.58	18.87	18.24	18.40	160368
2009-09-14	18.25	18.83	18.25	18.83	160130
2009-09-15	18.83	19.15	18.22	18.27	209636
2009-09-16	18.49	19.30	18.40	19.29	267442
2009-09-17	19.29	19.47	18.96	19.23	124144
2009-09-18	19.31	19.31	18.65	18.71	253180
2009-09-21	18.47	18.92	17.99	18.63	102694
2009-09-22	18.74	18.86	18.24	18.33	141880
2009-09-23	18.30	18.62	18.03	18.28	93806
2009-09-24	18.33	18.33	17.58	17.98	170452
2009-09-25	18.87	19.68	18.42	19.03	557284
2009-09-28	19.26	21.36	19.17	21.24	519020
2009-09-29	20.87	20.88	20.11	20.24	524084
2009-09-30	20.44	20.55	19.39	20.09	389012
2009-10-01	19.89	20.16	19.57	19.67	176928
2009-10-02	19.36	19.67	19.22	19.27	142198
2009-10-05	19.33	19.83	19.01	19.04	243330
2009-10-06	19.31	19.73	19.16	19.59	277186
2009-10-07	19.59	20.20	19.34	19.87	203810
2009-10-08	20.04	20.25	19.51	19.59	198190
2009-10-09	19.64	20.38	19.63	20.14	156750
2009-10-12	20.37	20.45	19.49	19.78	142384
2009-10-13	19.69	19.77	19.25	19.64	158502
2009-10-14	19.88	20.03	19.57	20.02	92332
2009-10-15	19.89	20.17	19.53	19.86	179320
2009-10-16	19.74	19.84	19.25	19.31	147900
2009-10-19	19.28	20.09	19.25	19.91	140536
2009-10-20	19.84	19.96	18.89	19.25	221630
2009-10-21	19.29	19.99	18.96	19.06	222848
2009-10-22	19.05	19.50	18.71	19.42	113484
2009-10-23	19.56	19.56	18.61	18.97	154234
2009-10-26	19.04	19.38	17.88	18.01	397914
2009-10-27	18.03	18.49	17.67	17.83	209076
2009-10-28	17.75	17.90	17.02	17.19	207146
2009-10-29	17.37	17.94	17.33	17.83	143868
2009-10-30	17.72	17.75	17.01	17.13	183852
2009-11-02	17.29	17.58	16.84	17.25	129456
2009-11-03	17.03	17.57	17.03	17.42	155612
2009-11-04	17.31	17.54	16.95	16.99	261660
2009-11-05	17.26	17.80	17.21	17.79	203946
2009-11-06	17.63	18.62	17.60	18.06	219808
2009-11-09	18.20	18.39	17.80	17.87	140974
2009-11-10	17.76	18.10	17.37	17.55	187302
2009-11-11	17.83	18.07	17.55	17.85	96482
2009-11-12	17.76	18.02	16.89	16.89	286638
2009-11-13	16.91	17.31	16.59	17.05	305274
2009-11-16	17.29	17.50	16.85	17.20	290138
2009-11-17	17.15	17.23	16.88	17.11	166168
2009-11-18	17.06	17.10	16.24	16.57	353138
2009-11-19	16.52	16.54	16.17	16.29	392538
2009-11-20	16.20	16.85	15.86	16.74	236632
2009-11-23	16.93	17.58	16.93	17.11	162962
2009-11-24	17.14	17.35	16.78	17.20	121266
2009-11-25	17.26	17.48	17.14	17.33	83394
2009-11-27	17.00	17.39	16.88	16.88	67466
2009-11-30	16.85	16.97	16.39	16.93	133284
2009-12-01	17.17	17.48	17.03	17.38	161266
2009-12-02	17.43	17.69	17.10	17.18	131390
2009-12-03	17.30	17.53	16.33	16.40	177876
2009-12-04	16.87	16.99	16.15	16.78	218122
2009-12-07	16.78	17.43	16.61	17.40	369216
2009-12-08	17.31	18.05	17.06	17.59	194416
2009-12-09	17.70	17.85	17.34	17.70	242110
2009-12-10	17.70	17.89	17.41	17.56	195362
2009-12-11	17.74	18.00	16.88	16.90	491074
2009-12-14	16.94	17.60	16.85	17.55	180202
2009-12-15	17.42	17.42	17.07	17.15	232990
2009-12-16	17.37	17.47	16.92	17.09	99226
2009-12-17	17.01	17.05	16.50	16.53	175276
2009-12-18	16.71	16.84	16.28	16.74	447226
2009-12-21	16.91	17.08	16.67	16.88	180250
2009-12-22	16.90	16.93	16.52	16.56	227860
2009-12-23	16.61	16.90	16.61	16.83	77948
2009-12-24	16.85	17.18	16.85	17.12	51966
2009-12-28	17.14	17.43	16.35	16.69	467254
2009-12-29	16.57	16.75	16.43	16.66	145604
2009-12-30	16.62	16.78	16.46	16.63	132264
2009-12-31	16.62	16.67	16.35	16.35	148636
2010-01-04	16.65	16.91	16.51	16.91	160652
2010-01-05	16.97	17.23	16.53	16.67	425276
2010-01-06	16.65	17.09	16.58	17.07	434808
2010-01-07	17.11	17.81	17.02	17.42	728028
2010-01-08	15.95	16.41	15.58	16.17	1284672
2010-01-11	16.17	16.39	15.66	16.08	538880
2010-01-12	15.88	16.25	15.70	15.84	450978
2010-01-13	15.84	16.43	15.65	16.32	267538
2010-01-14	16.33	16.54	16.23	16.28	194114
2010-01-15	14.89	15.56	14.64	15.49	1911588
2010-01-19	15.55	15.99	15.41	15.72	390082
2010-01-20	15.49	15.84	15.38	15.42	312202
2010-01-21	15.52	15.72	15.08	15.35	848110
2010-01-22	15.54	15.63	15.08	15.08	456802
2010-01-25	15.38	15.43	15.05	15.09	281976
2010-01-26	15.07	15.23	14.92	15.06	292768
2010-01-27	15.21	15.59	15.06	15.56	241274
2010-01-28	15.65	15.65	15.05	15.22	188084
2010-01-29	15.33	15.52	15.04	15.04	210848
2010-02-01	15.16	15.38	15.05	15.24	190626
2010-02-02	15.21	15.34	15.05	15.13	150770
2010-02-03	15.02	15.42	14.92	14.96	174682
2010-02-04	14.88	14.95	14.38	14.41	274140
2010-02-05	14.48	14.61	13.95	14.58	281390
2010-02-08	14.52	14.90	14.37	14.51	177368
2010-02-09	14.75	15.12	14.65	14.96	217380
2010-02-10	14.94	15.15	14.58	15.06	155352
2010-02-11	15.00	15.17	14.64	15.16	125282
2010-02-12	15.05	15.34	14.83	15.34	110910
2010-02-16	15.38	15.47	15.13	15.41	211340
2010-02-17	14.99	15.24	14.80	14.97	254550
2010-02-18	14.91	15.01	14.71	15.00	212982
2010-02-19	14.91	15.48	14.87	15.41	317262
2010-02-22	15.45	16.03	15.31	15.94	235124
2010-02-23	16.00	16.04	15.55	15.70	149932
2010-02-24	15.71	16.12	15.54	15.75	110044
2010-02-25	15.58	15.95	15.35	15.82	115770
2010-02-26	15.88	15.88	15.62	15.71	62598
2010-03-01	15.80	16.20	15.64	15.84	219418
2010-03-02	15.91	16.07	15.86	15.90	155894
2010-03-03	16.01	16.34	15.87	16.06	132448
2010-03-04	16.11	16.50	16.04	16.49	86122
2010-03-05	16.62	16.75	16.50	16.73	219646
2010-03-08	16.75	16.96	16.75	16.91	117226
2010-03-09	16.90	17.00	16.76	16.83	101950
2010-03-10	16.85	17.18	16.85	17.08	103994
2010-03-11	17.02	17.15	16.90	17.14	112394
2010-03-12	17.16	17.19	16.93	17.12	78854
2010-03-15	17.09	17.33	16.90	17.13	111200
2010-03-16	17.32	17.40	17.19	17.38	197744
2010-03-17	17.44	17.79	17.36	17.42	171480
2010-03-18	17.51	17.70	17.44	17.67	157110
2010-03-19	17.75	17.81	17.09	17.31	310762
2010-03-22	17.36	17.69	17.25	17.65	218574
2010-03-23	17.68	17.75	17.52	17.73	127272
2010-03-24	17.73	17.75	17.34	17.38	142994
2010-03-25	17.43	17.85	17.30	17.36	167196
2010-03-26	17.46	17.59	17.24	17.34	103850
2010-03-29	17.44	17.59	17.34	17.40	95174
2010-03-30	17.38	17.41	17.08	17.24	149692
2010-03-31	17.23	17.30	16.91	16.93	228216
2010-04-01	17.12	19.48	17.12	19.23	1242032
2010-04-05	19.24	20.00	19.01	19.99	529694
2010-04-06	19.90	20.49	19.77	20.32	351242
2010-04-07	20.37	20.49	19.84	20.06	307612
2010-04-08	19.87	20.30	19.82	20.02	210402
2010-04-09	20.07	20.24	19.89	20.02	140774
2010-04-12	20.06	20.11	19.79	19.87	156740
2010-04-13	19.58	20.54	19.58	20.53	307836
2010-04-14	20.75	21.09	20.65	20.84	243594
2010-04-15	20.88	21.06	20.66	20.72	163014
2010-04-16	20.76	20.89	20.13	20.43	148122
2010-04-19	20.29	20.52	19.64	20.47	360744
2010-04-20	20.67	20.89	20.61	20.81	100800
2010-04-21	20.82	20.95	20.39	20.76	115114
2010-04-22	20.48	20.91	20.31	20.87	62938
2010-04-23	20.89	21.01	20.53	20.82	84296
2010-04-26	20.85	21.16	20.57	20.66	143672
2010-04-27	20.58	20.86	20.40	20.42	166950
2010-04-28	20.49	20.84	20.41	20.69	128708
2010-04-29	20.93	21.51	20.78	21.51	258648
2010-04-30	21.43	21.50	20.31	20.31	264744
2010-05-03	20.36	20.83	19.81	20.76	255716
2010-05-04	20.55	20.55	19.73	19.91	265192
2010-05-05	19.73	19.76	19.01	19.41	257990
2010-05-06	19.20	19.56	17.87	18.67	294720
2010-05-07	18.66	18.92	17.56	18.27	352990
2010-05-10	19.60	19.85	18.99	19.81	250820
2010-05-11	19.75	20.25	19.20	19.90	214292
2010-05-12	19.80	20.87	19.80	20.53	211170
2010-05-13	20.52	20.86	20.29	20.58	108768
2010-05-14	20.46	20.50	19.98	20.34	146526
2010-05-17	20.40	20.57	19.48	20.01	195982
2010-05-18	20.18	20.18	19.31	19.38	176826
2010-05-19	19.24	19.47	18.88	19.38	204618
2010-05-20	18.69	18.90	17.95	18.02	271778
2010-05-21	17.56	18.56	17.38	18.48	231552
2010-05-24	18.28	18.80	18.12	18.17	148152
2010-05-25	17.62	18.03	17.39	17.99	162574
2010-05-26	18.17	18.54	18.01	18.06	141452
2010-05-27	18.57	18.97	18.47	18.85	212906
2010-05-28	18.73	18.80	18.19	18.46	188398
2010-06-01	18.18	18.66	17.76	17.79	132806
2010-06-02	17.98	18.78	17.76	18.75	124828
2010-06-03	18.67	19.11	18.40	18.90	152368
2010-06-04	18.57	18.63	17.71	17.79	213298
2010-06-07	17.86	17.95	17.39	17.44	196806
2010-06-08	17.45	17.61	16.84	17.12	263642
2010-06-09	17.27	18.14	17.25	17.40	228686
2010-06-10	17.78	18.29	17.60	18.24	197398
2010-06-11	18.03	18.57	17.88	18.55	141524
2010-06-14	18.83	18.93	18.15	18.32	181404
2010-06-15	18.44	19.18	18.26	19.07	196130
2010-06-16	18.81	19.50	18.67	19.19	146330
2010-06-17	19.36	19.59	19.12	19.29	104038
2010-06-18	19.44	19.92	19.24	19.69	309282
2010-06-21	20.00	20.05	19.42	19.61	114732
2010-06-22	19.57	19.95	19.36	19.49	186624
2010-06-23	19.48	19.61	19.22	19.35	229568
2010-06-24	19.25	19.62	19.13	19.37	292292
2010-06-25	20.10	20.33	19.32	19.85	879466
2010-06-28	19.56	20.09	19.09	19.24	317614
2010-06-29	18.85	19.31	18.40	18.83	291856
2010-06-30	18.81	19.34	18.28	18.39	219812
2010-07-01	18.41	18.89	17.91	18.79	276276
2010-07-02	18.99	19.09	18.59	18.85	157760
2010-07-06	19.14	19.63	18.63	18.74	295840
2010-07-07	18.68	19.39	18.68	19.28	269674
2010-07-08	19.46	19.63	18.96	19.51	193932
2010-07-09	19.41	19.91	19.28	19.89	187860
2010-07-12	19.76	20.30	19.67	19.86	178308
2010-07-13	20.15	20.68	20.03	20.46	243076
2010-07-14	20.40	20.64	19.55	19.91	319244
2010-07-15	19.90	20.10	19.55	19.93	245538
2010-07-16	19.70	19.79	19.25	19.32	271676
2010-07-19	19.44	20.08	19.26	20.01	307008
2010-07-20	19.74	20.62	19.59	20.59	206208
2010-07-21	20.64	20.80	20.20	20.31	220852
2010-07-22	20.70	21.23	20.53	21.01	481486
2010-07-23	20.90	21.81	20.70	21.64	229094
2010-07-26	21.78	22.50	21.66	22.29	291934
2010-07-27	22.42	22.50	21.90	21.94	221416
2010-07-28	21.94	22.19	21.57	21.86	175480
2010-07-29	22.01	22.11	21.19	21.79	207830
2010-07-30	21.34	22.03	21.11	21.77	137012
2010-08-02	22.11	22.45	21.81	22.14	167160
2010-08-03	22.00	22.07	21.46	21.50	209354
2010-08-04	21.56	22.21	21.49	22.07	219252
2010-08-05	21.87	22.18	21.68	21.84	251940
2010-08-06	21.42	21.82	21.01	21.69	186250
2010-08-09	21.93	21.93	21.50	21.70	124498
2010-08-10	21.34	21.61	20.83	21.34	179650
2010-08-11	21.09	21.18	20.63	21.03	306296
2010-08-12	20.59	21.10	20.39	20.68	224332
2010-08-13	20.54	20.69	20.00	20.20	204476
2010-08-16	20.02	20.66	19.92	20.50	135880
2010-08-17	20.82	21.16	20.72	20.78	137406
2010-08-18	20.78	20.81	20.36	20.67	102854
2010-08-19	20.52	20.52	19.76	19.83	125082
2010-08-20	19.79	20.05	19.44	19.99	135520
2010-08-23	20.08	20.35	19.49	19.55	94602
2010-08-24	19.26	19.70	18.88	19.32	146766
2010-08-25	19.25	19.39	18.90	19.32	248282
2010-08-26	19.32	19.59	19.18	19.22	86298
2010-08-27	19.42	20.36	19.10	20.34	145584
2010-08-30	20.19	20.21	19.89	19.96	108712
2010-08-31	19.98	20.40	19.60	19.97	168312
2010-09-01	20.33	20.99	20.26	20.79	153232
2010-09-02	20.81	20.91	20.32	20.67	141426
2010-09-03	20.93	21.16	20.67	21.07	64714
2010-09-07	21.02	21.07	20.40	20.54	141080
2010-09-08	20.54	21.18	20.54	20.69	86216
2010-09-09	21.08	21.23	20.47	20.91	151632
2010-09-10	20.94	21.33	20.73	20.97	103002
2010-09-13	21.14	21.47	20.91	21.36	201714
2010-09-14	21.35	21.60	21.09	21.17	79492
2010-09-15	21.08	21.39	20.80	21.22	76884
2010-09-16	21.11	21.30	20.67	20.94	72436
2010-09-17	21.15	21.32	20.64	21.03	224036
2010-09-20	21.06	21.38	20.57	21.32	218556
2010-09-21	21.23	21.30	20.77	20.89	130882
2010-09-22	20.77	20.98	20.66	20.80	133942
2010-09-23	20.63	20.95	20.29	20.37	97194
2010-09-24	20.74	21.11	20.74	21.09	94308
2010-09-27	21.06	21.56	20.61	21.50	93528
2010-09-28	21.50	21.61	21.07	21.53	151196
2010-09-29	21.35	21.81	21.14	21.59	79986
2010-09-30	21.71	21.90	20.68	21.42	238716
2010-10-01	21.94	21.94	19.55	19.75	459090
2010-10-04	19.62	19.74	18.68	19.27	294558
2010-10-05	19.45	19.45	18.94	19.35	212152
2010-10-06	19.24	19.63	18.91	19.12	291460
2010-10-07	19.12	19.12	18.02	18.80	619300
2010-10-08	18.87	19.27	18.73	19.12	130734
2010-10-11	19.16	19.18	18.70	18.76	149580
2010-10-12	18.75	18.86	18.48	18.63	192150
2010-10-13	18.65	18.98	18.59	18.80	142184
2010-10-14	18.83	18.91	18.65	18.81	149008
2010-10-15	18.98	19.04	18.40	18.88	261082
2010-10-18	18.86	19.12	18.81	19.09	103686
2010-10-19	18.81	19.03	18.60	18.89	243854
2010-10-20	19.03	19.27	18.50	18.58	201586
2010-10-21	18.66	18.87	18.53	18.79	245722
2010-10-22	18.80	18.80	18.55	18.79	144142
2010-10-25	18.88	19.17	18.80	19.07	183980
2010-10-26	18.89	19.07	18.63	18.70	130172
2010-10-27	18.60	18.72	18.27	18.45	247956
2010-10-28	18.69	18.73	18.31	18.49	124766
2010-10-29	18.39	18.62	18.35	18.57	129132
2010-11-01	18.59	18.82	18.31	18.45	166152
2010-11-02	18.65	18.82	18.49	18.79	162394
2010-11-03	18.81	19.12	18.70	19.06	112592
2010-11-04	19.33	19.50	19.18	19.47	188520
2010-11-05	19.43	20.04	19.43	20.01	175188
2010-11-08	20.00	20.20	19.89	20.04	130664
2010-11-09	20.01	20.13	19.64	19.89	177884
2010-11-10	19.88	20.07	19.52	20.07	119936
2010-11-11	19.86	20.00	19.71	19.82	61046
2010-11-12	19.58	19.85	19.47	19.48	55512
2010-11-15	19.58	19.64	19.11	19.16	58922
2010-11-16	19.01	19.18	18.79	18.93	111704
2010-11-17	19.01	19.06	18.68	18.84	84258
2010-11-18	19.04	19.37	18.92	19.04	90106
2010-11-19	19.05	19.37	18.94	19.28	64848
2010-11-22	19.26	19.33	18.93	19.17	67446
2010-11-23	18.93	18.95	18.70	18.87	75632
2010-11-24	19.04	19.41	19.04	19.28	73616
2010-11-26	19.04	19.44	19.04	19.31	34660
2010-11-29	19.16	19.16	18.67	19.05	65690
2010-11-30	18.80	18.85	18.55	18.64	118914
2010-12-01	18.99	19.42	18.99	19.23	109678
2010-12-02	19.28	19.39	19.16	19.39	56766
2010-12-03	19.26	19.75	19.26	19.65	89182
2010-12-06	19.56	19.75	19.36	19.74	116890
2010-12-07	19.85	19.97	19.37	19.46	89228
2010-12-08	19.51	19.55	19.25	19.26	57082
2010-12-09	19.46	19.52	18.98	19.30	75800
2010-12-10	19.30	19.37	18.92	19.31	105562
2010-12-13	19.42	19.59	19.02	19.06	60184
2010-12-14	19.17	19.26	19.10	19.14	99456
2010-12-15	19.13	19.58	19.11	19.45	105804
2010-12-16	19.45	19.78	19.29	19.77	112798
2010-12-17	19.88	19.90	19.14	19.23	346904
2010-12-20	19.35	19.42	18.66	18.99	97558
2010-12-21	19.13	19.34	18.96	19.29	84676
2010-12-22	19.38	19.59	19.16	19.55	92670
2010-12-23	19.51	20.16	19.51	20.02	126046
2010-12-27	20.04	20.27	19.96	20.25	61556
2010-12-28	20.23	20.59	20.16	20.49	99904
2010-12-29	20.50	20.60	19.97	19.97	46024
2010-12-30	19.90	20.36	19.80	20.28	88338
2010-12-31	20.20	20.45	19.92	20.01	70568
2011-01-03	20.24	20.58	20.11	20.52	183160
2011-01-04	20.50	20.50	20.03	20.04	202424
2011-01-05	19.94	20.25	19.92	20.25	81556
2011-01-06	20.23	20.24	19.42	19.59	155648
2011-01-07	19.55	19.81	19.01	19.15	378874
2011-01-10	19.07	19.13	18.64	18.71	253860
2011-01-11	18.78	18.78	18.09	18.31	188134
2011-01-12	18.39	18.45	18.13	18.25	99562
2011-01-13	18.31	18.54	18.16	18.28	73452
2011-01-14	18.24	18.37	18.06	18.26	110450
2011-01-18	18.12	18.24	17.88	18.11	159268
2011-01-19	18.03	18.23	17.77	18.13	296488
2011-01-20	18.00	18.18	18.00	18.16	126928
2011-01-21	18.61	19.78	18.50	19.39	329806
2011-01-24	19.44	20.20	19.36	20.01	190036
2011-01-25	19.90	20.00	19.60	19.98	104376
2011-01-26	20.00	20.94	19.96	20.74	216982
2011-01-27	20.63	20.70	20.15	20.48	128978
2011-01-28	20.45	20.45	19.72	19.90	153484
2011-01-31	19.95	20.14	19.86	20.05	119786
2011-02-01	20.14	20.67	20.04	20.48	113362
2011-02-02	20.23	20.37	19.96	20.01	50206
2011-02-03	20.03	20.46	19.88	20.40	95952
2011-02-04	20.33	20.60	20.28	20.40	99530
2011-02-07	20.36	20.94	20.30	20.60	93030
2011-02-08	20.53	20.69	20.36	20.67	83024
2011-02-09	20.52	20.68	20.13	20.37	85110
2011-02-10	20.16	20.32	20.06	20.30	66814
2011-02-11	20.15	20.55	20.15	20.55	62706
2011-02-14	20.48	20.61	20.38	20.58	70340
2011-02-15	20.51	20.69	20.34	20.39	129770
2011-02-16	20.45	20.61	20.41	20.54	58722
2011-02-17	20.50	20.86	20.42	20.82	176488
2011-02-18	20.93	21.64	20.84	21.60	188494
2011-02-22	21.38	21.51	21.11	21.38	142776
2011-02-23	21.27	21.37	20.99	21.11	166236
2011-02-24	21.04	21.32	20.96	21.23	110462
2011-02-25	21.29	21.56	21.20	21.55	85226
2011-02-28	21.57	21.73	21.30	21.33	59772
2011-03-01	21.33	21.42	20.88	20.91	72860
2011-03-02	20.86	21.02	20.74	20.95	46174
2011-03-03	21.12	21.25	20.87	21.00	80720
2011-03-04	21.04	21.05	20.75	21.04	66274
2011-03-07	21.09	21.19	20.75	21.00	92936
2011-03-08	21.04	22.04	20.99	21.99	80218
2011-03-09	21.90	22.25	21.90	21.94	70668
2011-03-10	21.72	21.75	21.25	21.50	106722
2011-03-11	21.38	21.91	21.31	21.64	89876
2011-03-14	21.50	21.80	21.40	21.61	81714
2011-03-15	21.08	21.66	20.80	21.54	80230
2011-03-16	21.31	21.70	21.23	21.39	103188
2011-03-17	21.64	21.78	21.45	21.50	63690
2011-03-18	21.61	22.32	21.58	22.30	112560
2011-03-21	22.43	23.20	22.43	23.15	143198
2011-03-22	23.13	23.21	22.70	22.75	131914
2011-03-23	22.68	22.79	22.37	22.61	50988
2011-03-24	22.70	22.70	22.26	22.42	68900
2011-03-25	22.43	22.93	22.33	22.48	81232
2011-03-28	22.46	22.83	22.44	22.47	50844
2011-03-29	22.40	22.83	22.33	22.81	54704
2011-03-30	22.82	22.95	22.75	22.80	72964
2011-03-31	22.70	22.93	22.70	22.80	63728
2011-04-01	22.95	23.18	22.86	22.99	83710
2011-04-04	23.00	23.46	23.00	23.40	87966
2011-04-05	23.28	23.82	23.14	23.75	58634
2011-04-06	23.76	23.96	23.64	23.69	200856
2011-04-07	23.82	23.82	23.25	23.40	201764
2011-04-08	22.65	23.06	22.02	22.88	409174
2011-04-11	22.80	23.41	22.80	23.36	228822
2011-04-12	23.07	23.33	22.95	22.95	128506
2011-04-13	22.90	23.04	22.24	22.38	119572
2011-04-14	22.11	22.57	22.11	22.51	85838
2011-04-15	22.46	22.74	22.25	22.69	139806
2011-04-18	22.31	22.31	21.61	21.84	147472
2011-04-19	21.81	21.85	21.28	21.50	136762
2011-04-20	21.53	22.16	21.53	22.13	172528
2011-04-21	22.21	22.28	21.72	21.80	75680
2011-04-25	21.69	21.76	21.34	21.41	60786
2011-04-26	21.34	21.90	21.34	21.75	124136
2011-04-27	21.72	21.80	21.57	21.71	83058
2011-04-28	21.64	21.82	21.44	21.80	46174
2011-04-29	21.75	22.06	21.75	21.89	56848
2011-05-02	21.94	21.95	21.52	21.52	58360
2011-05-03	21.46	21.57	21.08	21.24	93586
2011-05-04	21.20	21.51	20.94	21.09	76330
2011-05-05	20.89	21.47	20.85	21.18	140384
2011-05-06	21.38	21.66	21.02	21.11	99280
2011-05-09	21.16	21.31	20.97	21.29	88560
2011-05-10	21.35	21.98	21.32	21.96	121522
2011-05-11	21.93	21.96	21.21	21.36	95682
2011-05-12	21.19	21.92	21.03	21.68	129414
2011-05-13	21.74	21.83	20.85	21.10	117428
2011-05-16	20.91	21.43	20.63	20.99	153748
2011-05-17	20.81	21.25	20.80	21.17	132892
2011-05-18	21.16	21.70	21.16	21.54	89608
2011-05-19	21.69	21.75	21.13	21.61	160022
2011-05-20	21.50	21.79	21.35	21.53	84364
2011-05-23	21.16	21.18	20.90	20.93	96330
2011-05-24	21.06	21.06	20.42	20.72	102248
2011-05-25	20.63	21.06	20.58	20.93	128018
2011-05-26	20.84	21.37	20.68	21.35	89636
2011-05-27	21.40	21.66	21.36	21.60	152768
2011-05-31	21.86	22.06	21.65	22.06	170446
2011-06-01	21.99	21.99	20.95	21.07	117264
2011-06-02	21.06	21.32	20.69	20.93	134014
2011-06-03	20.64	21.12	20.63	21.01	122964
2011-06-06	21.10	21.13	20.61	20.65	144492
2011-06-07	20.80	20.97	20.70	20.78	54294
2011-06-08	20.66	20.74	20.46	20.59	102854
2011-06-09	20.64	21.10	20.49	20.93	101026
2011-06-10	20.78	21.10	20.65	20.74	171466
2011-06-13	20.79	21.21	20.72	20.93	90370
2011-06-14	21.15	21.39	20.99	21.31	79068
2011-06-15	21.06	21.27	20.73	20.80	63164
2011-06-16	20.76	20.92	20.32	20.67	133790
2011-06-17	20.75	20.79	20.27	20.64	208418
2011-06-20	20.50	20.69	20.41	20.64	110204
2011-06-21	20.85	21.52	20.79	21.41	94540
2011-06-22	21.23	21.87	21.23	21.28	156312
2011-06-23	21.00	21.44	20.69	21.38	167562
2011-06-24	21.41	22.03	21.35	21.75	375410
2011-06-27	21.76	22.06	21.73	21.95	75442
2011-06-28	22.01	22.40	21.92	22.37	193242
2011-06-29	22.50	23.00	22.20	22.85	359960
2011-06-30	22.88	23.12	22.83	22.90	106772
2011-07-01	25.13	26.46	24.57	25.51	861270
2011-07-05	25.50	26.65	25.47	26.19	544010
2011-07-06	26.05	26.25	25.53	26.12	190130
2011-07-07	26.31	26.62	26.06	26.31	113740
2011-07-08	25.89	26.02	25.67	25.87	336882
2011-07-11	25.44	25.78	25.37	25.51	183160
2011-07-12	25.40	25.76	25.32	25.42	164258
2011-07-13	25.31	25.92	25.22	25.72	171504
2011-07-14	25.72	25.75	24.93	25.01	259084
2011-07-15	25.08	25.08	24.74	25.00	125092
2011-07-18	24.98	25.15	24.65	24.76	185784
2011-07-19	24.93	25.40	24.71	25.31	409126
2011-07-20	25.31	25.40	24.89	25.34	142790
2011-07-21	25.52	25.86	25.32	25.73	196864
2011-07-22	25.73	26.40	25.55	26.35	305320
2011-07-25	26.25	26.25	25.82	26.05	227680
2011-07-26	26.08	26.19	25.76	25.92	258786
2011-07-27	25.95	26.00	25.13	25.22	346048
2011-07-28	25.14	25.35	25.07	25.24	165166
2011-07-29	24.81	25.34	24.63	25.02	124448
2011-08-01	25.45	25.53	25.13	25.33	361638
2011-08-02	25.11	25.44	24.31	24.34	223036
2011-08-03	24.40	24.42	23.63	24.22	186908
2011-08-04	23.81	24.05	22.51	22.59	238176
2011-08-05	22.87	22.87	21.45	21.87	248132
2011-08-08	21.00	21.87	20.29	20.29	347876
2011-08-09	21.00	22.15	20.07	22.08	360202
2011-08-10	21.42	21.52	20.29	20.36	287998
2011-08-11	20.59	21.93	20.28	21.69	263538
2011-08-12	21.90	21.90	20.78	21.00	237696
2011-08-15	21.00	21.63	21.00	21.60	127128
2011-08-16	21.22	22.05	21.09	22.00	300128
2011-08-17	22.07	22.65	21.89	22.26	203902
2011-08-18	21.34	21.62	20.59	20.97	289440
2011-08-19	20.96	21.44	20.57	21.25	293962
2011-08-22	21.91	21.93	20.88	21.04	174454
2011-08-23	21.24	22.14	21.04	22.09	163322
2011-08-24	21.99	22.76	21.94	22.63	105140
2011-08-25	22.84	22.97	21.93	22.05	143314
2011-08-26	21.88	23.14	21.55	22.87	101644
2011-08-29	23.14	24.34	22.96	24.29	285644
2011-08-30	24.13	24.26	23.67	24.05	134660
2011-08-31	24.21	24.29	23.45	23.67	150926
2011-09-01	23.65	23.95	22.79	23.00	152002
2011-09-02	22.41	22.70	22.00	22.17	235136
2011-09-06	21.69	22.12	21.28	22.07	117952
2011-09-07	22.55	23.02	22.25	22.97	173056
2011-09-08	22.68	22.84	22.15	22.26	91876
2011-09-09	21.96	22.06	21.18	21.45	201360
2011-09-12	21.03	21.64	20.92	21.52	72838
2011-09-13	21.55	21.94	21.41	21.74	99158
2011-09-14	21.89	22.60	21.35	22.13	150184
2011-09-15	22.37	22.43	21.74	22.41	130408
2011-09-16	22.53	22.55	21.79	21.99	231908
2011-09-19	21.55	21.92	21.18	21.66	129538
2011-09-20	21.74	21.87	21.37	21.43	198030
2011-09-21	21.37	21.60	20.43	20.46	109260
2011-09-22	19.59	20.10	19.39	19.84	249136
2011-09-23	19.77	20.41	19.53	19.91	186358
2011-09-26	20.05	20.38	19.49	20.30	95176
2011-09-27	20.84	21.45	20.44	20.71	168398
2011-09-28	20.68	20.68	19.40	19.41	136324
2011-09-29	19.88	20.11	18.85	20.10	231952
2011-09-30	19.30	19.85	18.76	19.39	479746
2011-10-03	19.16	20.22	18.86	18.89	245526
2011-10-04	18.66	20.95	18.60	20.65	297260
2011-10-05	20.65	21.13	20.07	20.50	170314
2011-10-06	20.48	20.90	20.22	20.81	105176
2011-10-07	20.93	20.93	19.62	19.87	182710
2011-10-10	20.30	20.92	20.28	20.92	185536
2011-10-11	20.67	21.30	20.58	21.15	185908
2011-10-12	21.11	21.51	20.74	21.29	124118
2011-10-13	21.10	21.14	20.76	21.04	102274
2011-10-14	21.26	21.60	21.03	21.56	88208
2011-10-17	21.27	21.27	20.40	20.52	141048
2011-10-18	20.60	21.48	20.24	21.31	205748
2011-10-19	21.25	21.46	20.50	20.67	118028
2011-10-20	20.72	20.74	20.10	20.72	123288
2011-10-21	21.12	21.12	20.73	21.10	90630
2011-10-24	21.12	21.98	21.02	21.88	152804
2011-10-25	21.64	21.72	21.17	21.22	81582
2011-10-26	21.74	21.89	21.03	21.64	126592
2011-10-27	21.94	23.69	21.93	22.87	203564
2011-10-28	23.21	23.58	22.89	22.96	100594
2011-10-31	22.54	22.75	22.23	22.33	115158
2011-11-01	21.37	22.14	20.85	21.29	153226
2011-11-02	21.72	22.37	21.67	22.32	148750
2011-11-03	22.64	23.22	22.15	23.02	131640
2011-11-04	22.66	22.66	21.77	22.18	149118
2011-11-07	22.15	22.15	21.43	21.92	89010
2011-11-08	22.07	22.15	21.36	22.02	116888
2011-11-09	21.32	21.48	20.62	20.68	172756
2011-11-10	21.07	21.09	20.46	20.71	209030
2011-11-11	21.00	21.14	20.73	20.85	307780
2011-11-14	20.75	20.95	20.53	20.66	467936
2011-11-15	20.51	21.41	20.40	21.25	146152
2011-11-16	21.03	22.04	20.98	21.43	210678
2011-11-17	21.38	21.72	20.84	21.04	66664
2011-11-18	21.06	21.46	20.93	21.17	103862
2011-11-21	20.72	20.84	20.54	20.56	111380
2011-11-22	20.51	20.79	20.19	20.21	82260
2011-11-23	20.02	20.02	19.56	19.60	88474
2011-11-25	19.51	19.79	19.01	19.01	54816
2011-11-28	19.70	20.02	19.56	19.89	146866
2011-11-29	19.92	20.00	19.74	19.86	84264
2011-11-30	20.73	21.24	20.73	21.18	240548
2011-12-01	21.03	21.35	20.90	20.99	77584
2011-12-02	21.36	21.54	21.06	21.39	128456
2011-12-05	21.74	22.05	21.44	21.54	131238
2011-12-06	21.63	22.02	21.49	21.79	102440
2011-12-07	21.74	22.71	21.59	22.57	307226
2011-12-08	22.34	22.34	21.73	21.78	230698
2011-12-09	21.78	22.65	21.78	22.42	213664
2011-12-12	22.03	22.17	21.80	22.06	223950
2011-12-13	22.24	22.40	21.27	21.29	150972
2011-12-14	21.12	21.41	20.83	21.11	177468
2011-12-15	21.44	21.55	21.13	21.54	175008
2011-12-16	21.68	22.13	21.57	21.79	254532
2011-12-19	21.99	22.15	21.55	21.69	104862
2011-12-20	22.13	22.95	22.13	22.79	169250
2011-12-21	22.79	23.02	22.30	22.90	108564
2011-12-22	22.94	23.15	22.75	22.78	65682
2011-12-23	22.83	23.03	22.79	22.92	23496
2011-12-27	22.90	23.69	22.77	23.47	99708
2011-12-28	23.36	23.36	22.43	22.49	59456
2011-12-29	22.51	22.94	22.51	22.82	68740
2011-12-30	22.72	23.04	22.63	22.72	95150
2012-01-03	23.35	23.39	22.55	22.86	147672
2012-01-04	22.67	23.08	22.56	22.95	62148
2012-01-05	22.79	23.19	22.20	22.88	102846
2012-01-06	23.14	23.96	21.87	22.52	286826
2012-01-09	22.73	23.15	22.52	22.84	122126
2012-01-10	23.22	23.76	23.22	23.71	186010
2012-01-11	23.66	23.75	23.55	23.63	85522
2012-01-12	23.63	23.83	23.41	23.75	45508
2012-01-13	23.40	23.63	23.23	23.34	79582
2012-01-17	23.60	23.82	23.20	23.42	157232
2012-01-18	23.41	24.36	23.32	24.28	135160
2012-01-19	24.36	24.44	24.05	24.14	165230
2012-01-20	24.00	24.33	23.77	23.84	171460
2012-01-23	23.85	24.00	23.29	23.48	100828
2012-01-24	23.30	23.66	23.30	23.62	136890
2012-01-25	23.50	23.84	23.34	23.74	129316
2012-01-26	23.95	24.00	23.63	23.88	116768
2012-01-27	23.77	24.25	23.77	24.13	173294
2012-01-30	24.04	24.35	23.88	24.23	152108
2012-01-31	24.45	24.66	24.22	24.55	146002
2012-02-01	24.67	25.61	24.50	25.49	163338
2012-02-02	25.51	25.85	25.44	25.60	264028
2012-02-03	26.15	26.48	25.93	26.22	156990
2012-02-06	26.14	26.22	25.55	25.69	100200
2012-02-07	25.59	25.84	25.55	25.74	148180
2012-02-08	25.73	25.87	24.93	25.19	284960
2012-02-09	25.24	25.24	24.88	25.11	128374
2012-02-10	24.77	25.10	24.57	24.71	75642
2012-02-13	24.94	25.20	24.79	25.06	105126
2012-02-14	25.02	25.12	24.25	24.54	92448
2012-02-15	24.61	24.71	24.06	24.16	75722
2012-02-16	24.13	24.92	23.99	24.86	69672
2012-02-17	24.95	25.15	24.86	25.14	95128
2012-02-21	25.22	25.58	25.10	25.47	99370
2012-02-22	25.36	25.57	25.35	25.42	65326
2012-02-23	25.42	25.80	25.23	25.69	81272
2012-02-24	25.67	25.76	25.47	25.60	61920
2012-02-27	25.29	25.95	25.11	25.71	86162
2012-02-28	25.63	25.63	25.16	25.28	93592
2012-02-29	25.43	25.79	25.09	25.10	106456
2012-03-01	25.31	25.81	25.31	25.67	169656
2012-03-02	25.66	25.68	24.65	24.73	109188
2012-03-05	24.63	25.05	24.53	24.98	41252
2012-03-06	24.62	24.79	24.46	24.58	62316
2012-03-07	24.70	24.98	24.58	24.95	63734
2012-03-08	25.23	25.31	24.79	25.13	72066
2012-03-09	25.07	25.67	24.89	25.53	58618
2012-03-12	25.52	25.74	25.37	25.69	55188
2012-03-13	25.72	26.01	25.56	25.99	161528
2012-03-14	25.99	26.12	25.76	25.94	48592
2012-03-15	25.92	26.16	25.62	26.16	64166
2012-03-16	26.15	26.30	25.92	26.16	111816
2012-03-19	26.04	26.76	25.76	26.65	168830
2012-03-20	26.36	26.47	25.80	25.89	59884
2012-03-21	25.99	26.11	25.72	25.84	40974
2012-03-22	25.52	25.77	25.19	25.41	69242
2012-03-23	25.34	26.10	25.14	26.09	74646
2012-03-26	26.41	26.74	26.33	26.60	61130
2012-03-27	26.58	26.72	26.23	26.24	47070
2012-03-28	26.20	26.22	25.70	25.97	66838
2012-03-29	25.74	26.10	25.58	25.74	47742
2012-03-30	26.06	26.18	25.75	25.82	112214
2012-04-02	25.80	27.09	25.78	26.90	137636
2012-04-03	26.76	26.76	26.21	26.31	49250
2012-04-04	25.93	26.05	25.68	25.82	95892
2012-04-05	25.78	26.17	25.61	25.93	108140
2012-04-09	25.04	25.56	24.11	24.32	225608
2012-04-10	24.31	24.55	23.33	23.60	170260
2012-04-11	23.88	24.55	23.76	24.30	163036
2012-04-12	24.42	24.80	24.40	24.59	65822
2012-04-13	24.50	24.50	24.03	24.07	62418
2012-04-16	24.26	24.66	24.02	24.36	59888
2012-04-17	24.65	25.08	24.65	24.91	94794
2012-04-18	24.63	24.70	24.24	24.30	60032
2012-04-19	24.25	24.54	23.75	23.89	59344
2012-04-20	24.22	24.54	24.14	24.36	97838
2012-04-23	23.87	23.98	23.58	23.90	84916
2012-04-24	23.90	24.38	23.86	24.34	80288
2012-04-25	24.68	25.21	24.68	25.07	113102
2012-04-26	25.03	25.44	25.00	25.17	76384
2012-04-27	25.34	25.49	25.09	25.42	50262
2012-04-30	25.55	25.99	25.55	25.86	191464
2012-05-01	25.93	26.38	25.67	25.77	141374
2012-05-02	25.51	26.69	25.46	26.65	133236
2012-05-03	26.57	26.89	26.35	26.70	186308
2012-05-04	26.43	26.47	26.10	26.14	114616
2012-05-07	25.95	26.48	25.83	26.43	92418
2012-05-08	26.16	26.67	26.07	26.62	126826
2012-05-09	26.22	26.65	26.18	26.50	113328
2012-05-10	26.70	26.85	26.46	26.72	54784
2012-05-11	26.43	26.97	26.43	26.93	74458
2012-05-14	26.53	26.89	26.22	26.48	104474
2012-05-15	26.42	26.83	26.31	26.69	56062
2012-05-16	26.74	26.87	26.47	26.52	116754
2012-05-17	26.49	26.49	26.10	26.15	99740
2012-05-18	26.09	27.00	26.09	26.82	192548
2012-05-21	26.98	26.98	26.39	26.76	185988
2012-05-22	26.75	26.82	26.41	26.64	187246
2012-05-23	26.29	26.59	26.07	26.54	219322
2012-05-24	26.50	26.76	26.24	26.76	74244
2012-05-25	26.78	26.78	26.53	26.74	93348
2012-05-29	26.96	27.11	26.59	27.01	74300
2012-05-30	26.70	27.32	26.64	27.22	381082
2012-05-31	27.23	27.31	26.37	26.82	186904
2012-06-01	26.26	26.65	26.14	26.27	126868
2012-06-04	26.47	26.50	25.77	25.82	174694
2012-06-05	25.70	25.95	24.97	25.12	297378
2012-06-06	25.28	25.92	25.16	25.86	127834
2012-06-07	26.18	26.50	25.77	25.78	94700
2012-06-08	25.70	26.16	25.52	26.05	103600
2012-06-11	26.34	26.34	25.51	25.53	74496
2012-06-12	25.72	26.60	25.57	26.55	123798
2012-06-13	26.52	26.73	26.09	26.33	115070
2012-06-14	26.44	26.82	26.13	26.71	69224
2012-06-15	26.73	26.99	26.39	26.80	122974
2012-06-18	26.70	26.80	26.36	26.41	115652
2012-06-19	26.60	27.04	26.37	26.95	133338
2012-06-20	26.94	26.94	26.46	26.66	150928
2012-06-21	26.66	26.98	26.17	26.30	81066
2012-06-22	26.41	27.11	26.41	26.99	119736
2012-06-25	26.47	26.52	26.09	26.12	95660
2012-06-26	26.13	26.22	25.57	25.69	124092
2012-06-27	25.74	25.77	25.05	25.45	177876
2012-06-28	25.16	25.67	24.89	25.66	218006
2012-06-29	30.45	30.72	28.95	30.63	583966
2012-07-02	30.52	32.47	30.52	32.44	401032
2012-07-03	32.55	33.45	32.54	33.45	200626
2012-07-05	33.45	33.60	33.12	33.14	238402
2012-07-06	32.94	33.11	32.70	32.76	120020
2012-07-09	33.05	33.27	32.78	33.13	165174
2012-07-10	33.26	33.33	32.36	32.51	149528
2012-07-11	32.50	32.50	32.24	32.35	126494
2012-07-12	32.13	32.48	32.03	32.33	240568
2012-07-13	32.41	32.52	32.36	32.41	173796
2012-07-16	32.28	32.48	32.15	32.38	111490
2012-07-17	32.48	32.50	32.31	32.49	142914
2012-07-18	32.33	32.70	32.33	32.51	159616
2012-07-19	32.66	32.98	31.81	32.20	174656
2012-07-20	31.90	32.27	31.73	31.80	97164
2012-07-23	31.50	31.85	31.13	31.16	95182
2012-07-24	31.18	31.18	30.55	30.72	69294
2012-07-25	30.93	31.23	30.77	30.90	82946
2012-07-26	31.27	31.27	30.41	30.64	97290
2012-07-27	30.69	31.54	30.29	31.40	137840
2012-07-30	31.47	31.74	31.06	31.33	75560
2012-07-31	31.07	31.27	30.66	30.71	98900
2012-08-01	30.95	31.26	30.00	30.05	139809
2012-08-02	29.84	31.71	29.72	31.08	178231
2012-08-03	31.56	32.06	31.33	31.67	92402
2012-08-06	31.76	32.64	31.76	31.85	119162
2012-08-07	32.19	32.19	31.67	31.71	144177
2012-08-08	31.64	32.00	31.39	31.83	114154
2012-08-09	31.89	31.89	31.36	31.61	113077
2012-08-10	31.44	31.63	31.15	31.40	102670
2012-08-13	31.34	31.64	31.14	31.50	112695
2012-08-14	31.75	32.05	31.59	31.87	100119
2012-08-15	31.80	31.85	31.54	31.75	108374
2012-08-16	31.75	32.49	31.52	32.38	158488
2012-08-17	32.56	32.83	32.16	32.81	106443
2012-08-20	32.57	32.61	32.20	32.52	67478
2012-08-21	32.73	33.13	32.32	32.40	59502
2012-08-22	32.31	32.31	31.54	31.86	43634
2012-08-23	31.91	31.91	31.22	31.55	52605
2012-08-24	31.43	32.23	31.43	31.90	76574
2012-08-27	32.02	32.76	31.90	32.55	88252
2012-08-28	32.40	32.63	32.16	32.52	76807
2012-08-29	32.64	33.11	32.41	32.79	54665
2012-08-30	32.52	32.68	31.85	31.85	53533
2012-08-31	32.20	32.20	31.54	31.76	96328
2012-09-04	31.86	32.71	31.40	32.35	129955
2012-09-05	32.25	32.62	32.04	32.19	67443
2012-09-06	32.47	33.46	32.26	33.31	109353
2012-09-07	33.52	34.10	33.34	33.84	100075
2012-09-10	33.85	33.94	33.14	33.36	83209
2012-09-11	33.47	34.56	33.46	34.13	313875
2012-09-12	34.35	34.57	33.88	34.02	59273
2012-09-13	34.23	34.83	33.81	34.82	121905
2012-09-14	35.05	35.45	34.76	35.12	85451
2012-09-17	34.93	34.93	34.46	34.60	65267
2012-09-18	34.68	34.69	34.30	34.68	104923
2012-09-19	34.91	34.98	34.54	34.59	116278
2012-09-20	34.46	35.10	34.18	34.91	119531
2012-09-21	35.41	35.41	34.50	34.50	170739
2012-09-24	34.35	35.44	34.00	35.28	115034
2012-09-25	35.50	35.86	34.74	34.78	134644
2012-09-26	34.89	35.10	34.49	34.75	74432
2012-09-27	34.87	35.13	34.47	34.76	190974
2012-09-28	39.35	40.66	37.80	37.98	1048994
2012-10-01	37.98	38.30	36.94	37.25	313371
2012-10-02	37.40	37.77	36.79	36.99	175679
2012-10-03	37.04	37.04	36.52	36.59	187836
2012-10-04	36.67	36.94	36.28	36.86	147334
2012-10-05	36.95	37.18	36.53	36.61	162521
2012-10-08	36.51	36.74	36.20	36.44	137638
2012-10-09	36.44	36.47	35.40	35.56	114540
2012-10-10	35.46	36.14	35.34	36.09	112324
2012-10-11	36.50	36.63	36.18	36.26	127592
2012-10-12	36.26	36.49	35.80	35.94	109452
2012-10-15	35.92	36.10	35.46	35.66	108771
2012-10-16	35.81	36.32	35.81	36.03	79774
2012-10-17	36.15	36.68	36.14	36.58	148314
2012-10-18	36.70	37.19	36.60	36.81	193037
2012-10-19	36.67	36.67	35.64	35.80	190719
2012-10-22	35.88	36.76	35.88	36.67	146183
2012-10-23	36.38	36.38	35.85	36.04	75214
2012-10-24	36.21	36.34	36.02	36.17	74034
2012-10-25	36.47	36.82	35.76	36.10	58758
2012-10-26	36.15	36.39	35.44	35.91	56625
2012-10-31	35.88	40.19	35.88	39.44	398937
2012-11-01	39.48	40.40	38.34	38.82	339960
2012-11-02	38.92	39.06	37.15	37.18	192246
2012-11-05	38.44	39.09	37.95	38.85	239137
2012-11-06	39.10	39.66	38.51	38.97	236045
2012-11-07	38.60	38.63	37.30	37.32	158660
2012-11-08	37.72	38.06	37.57	37.71	116706
2012-11-09	37.43	37.69	36.84	36.88	92509
2012-11-12	37.24	37.54	37.01	37.37	102205
2012-11-13	37.28	38.81	37.08	38.25	224963
2012-11-14	38.26	38.49	35.65	35.77	173772
2012-11-15	35.69	36.10	34.85	36.02	211998
2012-11-16	35.86	36.05	35.00	35.89	113965
2012-11-19	36.30	36.55	35.89	36.15	84043
2012-11-20	36.07	36.42	36.04	36.39	132187
2012-11-21	36.43	36.85	35.98	36.11	75970
2012-11-23	36.17	37.36	36.17	37.31	53275
2012-11-26	37.32	37.67	36.91	37.18	83633
2012-11-27	37.23	37.76	37.19	37.19	107283
2012-11-28	37.16	37.16	36.09	36.75	98021
2012-11-29	37.10	38.11	37.10	38.01	79014
2012-11-30	38.06	38.40	37.90	38.12	187100
2012-12-03	38.32	38.38	37.66	37.85	69290
2012-12-04	37.82	38.17	37.40	38.10	92234
2012-12-05	38.27	38.37	37.13	37.18	105273
2012-12-06	37.19	37.28	36.75	37.00	110186
2012-12-07	37.25	37.25	36.38	36.87	71987
2012-12-10	36.94	37.04	36.21	37.00	176957
2012-12-11	37.16	37.42	37.03	37.25	122773
2012-12-12	37.44	37.44	36.20	36.35	102078
2012-12-13	36.38	36.64	35.74	35.79	86943
2012-12-14	35.64	36.48	35.64	35.99	82428
2012-12-17	36.06	36.30	35.14	35.63	161786
2012-12-18	35.63	35.92	35.12	35.72	275430
2012-12-19	35.65	36.10	35.28	35.79	193450
2012-12-20	35.80	36.28	35.79	36.00	168557
2012-12-21	35.67	36.15	35.19	36.00	346108
2012-12-24	35.94	36.13	35.73	36.10	35815
2012-12-26	36.10	36.76	35.70	35.72	111575
2012-12-27	35.68	35.93	35.20	35.52	106239
2012-12-28	35.32	36.18	35.12	35.84	253795
2012-12-31	35.81	38.63	35.68	38.43	336324
2013-01-02	39.45	39.90	38.92	39.60	240359
2013-01-03	39.60	39.79	38.75	38.97	67775
2013-01-04	39.31	39.83	39.06	39.49	120880
2013-01-07	39.39	39.39	38.79	38.99	131404
2013-01-08	39.09	39.87	39.01	39.81	249306
2013-01-09	40.75	41.51	39.05	40.03	471928
2013-01-10	40.39	41.50	39.68	41.50	342438
2013-01-11	41.41	41.70	40.75	40.94	215516
2013-01-14	40.82	41.20	40.73	40.81	218022
2013-01-15	40.62	41.15	40.39	40.85	165561
2013-01-16	40.81	40.91	40.41	40.76	100251
2013-01-17	40.87	41.34	40.87	41.32	104402
2013-01-18	39.64	40.17	38.18	40.08	577529
2013-01-22	40.06	40.76	39.78	40.66	150705
2013-01-23	40.66	40.66	40.16	40.26	94030
2013-01-24	40.32	41.15	40.06	40.99	161948
2013-01-25	41.39	43.63	41.39	43.62	314793
2013-01-28	43.82	44.14	42.76	42.86	170058
2013-01-29	42.87	43.17	42.51	43.02	117360
2013-01-30	42.90	42.94	42.15	42.37	129028
2013-01-31	42.30	43.20	42.25	42.79	123957
2013-02-01	43.17	43.62	42.90	43.62	217808
2013-02-04	43.26	43.39	42.76	42.94	156135
2013-02-05	43.26	43.65	43.05	43.27	186243
2013-02-06	43.12	43.77	43.10	43.75	116834
2013-02-07	43.80	43.90	43.29	43.79	124935
2013-02-08	43.88	44.95	43.84	44.54	211660
2013-02-11	44.67	44.72	44.15	44.40	85336
2013-02-12	44.47	44.70	44.05	44.27	133669
2013-02-13	44.35	45.17	44.31	44.90	166604
2013-02-14	44.89	45.43	44.53	44.80	172698
2013-02-15	45.00	45.48	44.88	44.98	127019
2013-02-19	45.12	45.41	45.00	45.25	291782
2013-02-20	45.22	45.49	44.32	44.35	117865
2013-02-21	43.05	43.16	40.21	40.94	719457
2013-02-22	41.26	41.74	40.97	41.72	184323
2013-02-25	42.45	44.94	42.45	43.43	445939
2013-02-26	43.87	44.39	43.38	44.20	161022
2013-02-27	44.19	45.36	44.15	44.80	120794
2013-02-28	44.86	44.99	44.43	44.66	131535
2013-03-01	44.37	45.69	43.91	45.36	155892
2013-03-04	45.36	46.22	45.31	46.06	293779
2013-03-05	46.27	46.76	45.86	45.98	199745
2013-03-06	46.20	46.31	45.70	45.95	113643
2013-03-07	46.04	46.46	45.99	46.43	83797
2013-03-08	46.90	47.39	46.41	47.36	149403
2013-03-11	47.36	47.49	47.06	47.15	102502
2013-03-12	47.17	47.41	46.82	47.36	140118
2013-03-13	47.35	47.90	47.06	47.71	77860
2013-03-14	47.94	47.96	47.51	47.86	117235
2013-03-15	48.00	48.00	47.24	47.25	210461
2013-03-18	46.85	47.86	46.60	47.69	124622
2013-03-19	47.95	48.19	46.51	47.31	139688
2013-03-20	47.79	47.98	47.55	47.84	80851
2013-03-21	47.89	49.10	47.21	47.59	251338
2013-03-22	47.74	48.09	47.61	48.04	88887
2013-03-25	48.35	48.93	47.63	48.01	126218
2013-03-26	48.26	48.50	47.93	48.21	91960
2013-03-27	47.96	48.50	47.65	48.25	108442
2013-03-28	48.41	48.64	47.91	48.20	91327
2013-04-01	48.23	48.32	46.57	46.72	242731
2013-04-02	47.10	47.61	46.59	46.94	160318
2013-04-03	46.78	46.98	45.29	45.42	158667
2013-04-04	45.52	46.33	45.29	46.28	131047
2013-04-05	45.46	46.46	44.85	46.32	196557
2013-04-08	46.60	47.47	45.92	46.32	271224
2013-04-09	46.51	46.80	45.07	45.22	321692
2013-04-10	45.41	46.68	45.28	46.50	155946
2013-04-11	46.16	46.51	45.84	46.14	143850
2013-04-12	45.84	46.03	44.89	45.02	103080
2013-04-15	44.66	44.91	42.29	42.56	356420
2013-04-16	42.90	43.36	42.80	43.17	181012
2013-04-17	42.71	42.78	41.29	41.73	135725
2013-04-18	41.78	42.01	41.13	41.49	162803
2013-04-19	41.49	41.95	41.00	41.94	169792
2013-04-22	42.06	42.62	41.00	42.37	194128
2013-04-23	42.66	43.13	42.19	43.10	268857
2013-04-24	43.21	43.85	43.02	43.64	174285
2013-04-25	43.64	44.25	43.47	43.83	121731
2013-04-26	43.83	43.83	42.69	42.97	114203
2013-04-29	43.06	43.20	42.60	42.89	94180
2013-04-30	42.59	42.77	41.90	42.29	166542
2013-05-01	42.11	42.40	40.71	40.96	266353
2013-05-02	41.16	41.92	40.96	41.80	292648
2013-05-03	42.46	42.98	42.46	42.75	188809
2013-05-06	42.75	42.88	42.20	42.60	113022
2013-05-07	42.75	43.08	42.35	43.07	108197
2013-05-08	42.92	43.22	42.50	42.93	75849
2013-05-09	42.74	42.99	42.37	42.43	85593
2013-05-10	42.55	42.55	42.03	42.25	96246
2013-05-13	42.17	42.39	41.59	42.03	110277
2013-05-14	41.92	42.58	41.24	41.74	189628
2013-05-15	41.49	41.94	41.17	41.90	174508
2013-05-16	41.85	42.71	41.70	42.59	86891
2013-05-17	42.68	43.19	42.26	43.17	131166
2013-05-20	43.18	43.68	43.18	43.50	182765
2013-05-21	43.53	43.89	43.20	43.60	102455
2013-05-22	43.61	43.66	41.73	42.08	100315
2013-05-23	41.46	42.21	41.30	41.91	71944
2013-05-24	41.73	42.14	41.00	41.98	102465
2013-05-28	42.62	44.17	42.45	43.53	147606
2013-05-29	43.07	43.13	41.95	42.27	79982
2013-05-30	42.40	42.50	41.72	42.00	86850
2013-05-31	41.71	42.08	41.38	41.48	103062
2013-06-03	41.54	42.03	40.95	41.64	177925
2013-06-04	41.58	41.83	40.95	41.46	148815
2013-06-05	41.27	41.41	40.71	41.13	74108
2013-06-06	41.03	41.61	40.83	41.60	117833
2013-06-07	41.97	42.09	41.16	41.90	59653
2013-06-10	41.96	42.70	41.73	42.53	102257
2013-06-11	41.86	42.43	41.42	42.17	89089
2013-06-12	42.45	42.90	41.87	41.99	73958
2013-06-13	42.06	43.02	41.89	42.91	88057
2013-06-14	42.80	42.80	42.18	42.61	72425
2013-06-17	43.09	43.09	42.29	42.91	93495
2013-06-18	43.10	44.14	42.91	43.70	134422
2013-06-19	43.75	43.92	42.92	42.93	59113
2013-06-20	42.27	42.27	41.29	41.50	93513
2013-06-21	41.63	42.18	40.96	41.70	193271
2013-06-24	41.31	41.52	40.12	41.09	113029
2013-06-25	41.49	41.64	40.91	41.58	108308
2013-06-26	42.06	42.74	41.44	41.69	155777
2013-06-27	42.12	43.25	42.07	43.10	121511
2013-06-28	40.35	40.35	36.20	38.56	756791
2013-07-01	38.45	39.10	36.69	36.88	553258
2013-07-02	36.77	36.77	34.81	35.76	740870
2013-07-03	35.47	35.97	35.35	35.93	324990
2013-07-05	36.45	36.65	35.93	36.48	263477
2013-07-08	36.60	36.60	35.52	35.74	356594
2013-07-09	35.93	35.93	34.98	35.31	506685
2013-07-10	35.58	35.67	34.61	35.40	391406
2013-07-11	35.74	36.72	35.74	36.68	535090
2013-07-12	36.56	37.21	36.39	36.95	551648
2013-07-15	36.75	37.08	36.72	36.80	412841
2013-07-16	36.75	36.80	35.84	36.20	294433
2013-07-17	36.26	36.43	35.89	36.31	261082
2013-07-18	36.33	36.61	35.93	36.32	243838
2013-07-19	36.30	37.13	36.03	37.09	199619
2013-07-22	37.06	37.86	36.75	37.72	315046
2013-07-23	37.80	38.15	37.57	38.09	254517
2013-07-24	38.15	38.30	37.71	37.91	265021
2013-07-25	37.81	38.25	37.69	38.14	198216
2013-07-26	37.92	38.15	37.82	37.99	187464
2013-07-29	37.96	38.17	37.70	37.92	194032
2013-07-30	38.04	38.04	37.70	37.81	118823
2013-07-31	37.94	38.25	37.75	37.83	133616
2013-08-01	38.19	39.18	37.82	39.10	370511
2013-08-02	39.08	39.08	38.29	38.39	185843
2013-08-05	38.24	38.50	38.00	38.21	85497
2013-08-06	38.19	38.46	37.30	37.75	166194
2013-08-07	37.63	37.95	37.41	37.80	134814
2013-08-08	38.09	38.46	37.97	38.29	65743
2013-08-09	38.28	38.42	37.73	37.89	64613
2013-08-12	37.73	38.06	37.73	37.97	84509
2013-08-13	38.00	38.06	37.53	37.99	65772
2013-08-14	38.08	38.24	37.67	37.75	83884
2013-08-15	37.49	37.58	36.87	37.38	130820
2013-08-16	37.25	37.80	37.25	37.37	76003
2013-08-19	37.27	37.49	36.13	36.29	114782
2013-08-20	36.35	36.96	36.33	36.69	53329
2013-08-21	36.61	36.94	36.22	36.42	48302
2013-08-22	36.45	37.28	36.45	37.27	59594
2013-08-23	37.29	37.38	36.93	37.34	60349
2013-08-26	37.33	37.97	37.31	37.78	111263
2013-08-27	37.27	37.42	36.97	37.10	267820
2013-08-28	37.18	37.54	37.03	37.26	175879
2013-08-29	37.25	37.68	37.16	37.40	98449
2013-08-30	37.34	37.69	37.26	37.54	140133
2013-09-03	38.21	38.42	37.35	37.72	344235
2013-09-04	37.86	38.25	37.73	38.05	120780
2013-09-05	38.15	39.97	38.00	39.65	276655
2013-09-06	39.89	40.72	39.69	40.24	324894
2013-09-09	40.30	40.55	39.89	40.30	222609
2013-09-10	40.48	40.99	40.32	40.66	159992
2013-09-11	40.58	41.21	40.41	40.90	127728
2013-09-12	40.91	41.04	40.41	40.60	241411
2013-09-13	40.87	41.02	40.50	40.77	165601
2013-09-16	41.41	41.49	41.01	41.30	186960
2013-09-17	41.23	42.88	41.12	42.47	304622
2013-09-18	42.35	42.82	41.75	42.55	166779
2013-09-19	42.75	43.33	42.54	42.85	220017
2013-09-20	43.09	44.69	43.08	43.86	403494
2013-09-23	43.90	43.94	43.35	43.67	258312
2013-09-24	43.62	43.64	43.02	43.22	317406
2013-09-25	43.33	43.82	42.76	43.17	204710
2013-09-26	43.30	43.30	42.81	43.11	391604
2013-09-27	39.22	43.09	37.50	42.23	1183187
2013-09-30	41.84	42.36	41.12	41.86	432540
2013-10-01	41.80	42.14	41.38	42.10	341375
2013-10-02	41.84	42.28	41.56	42.19	189834
2013-10-03	42.01	42.01	41.01	41.50	190045
2013-10-04	41.35	41.37	41.09	41.28	269566
2013-10-07	41.06	41.37	40.61	40.94	455246
2013-10-08	41.03	41.22	39.95	40.30	253551
2013-10-09	40.27	40.27	39.67	40.02	196969
2013-10-10	40.68	40.87	40.35	40.76	98203
2013-10-11	40.72	41.64	40.72	41.62	103503
2013-10-14	41.23	42.03	41.10	42.00	131193
2013-10-15	41.83	41.83	41.56	41.79	159491
2013-10-16	42.08	42.53	41.73	42.52	146169
2013-10-17	42.42	43.44	42.13	43.44	226468
2013-10-18	43.74	44.05	43.37	43.81	152278
2013-10-21	43.80	43.88	43.26	43.54	124018
2013-10-22	43.80	44.34	43.73	44.15	125702
2013-10-23	44.00	44.32	43.88	44.21	86944
2013-10-24	44.38	44.73	44.18	44.56	86968
2013-10-25	44.75	44.83	44.22	44.35	119441
2013-10-28	44.29	44.65	43.92	44.44	94004
2013-10-29	44.45	44.73	44.09	44.46	120936
2013-10-30	44.45	44.99	44.41	44.55	115457
2013-10-31	44.67	45.47	44.57	44.90	147510
2013-11-01	44.82	44.96	44.24	44.39	152409
2013-11-04	44.46	45.32	44.41	45.26	100930
2013-11-05	45.14	45.50	44.35	44.76	108825
2013-11-06	45.05	45.19	44.70	44.90	103983
2013-11-07	44.98	45.09	43.51	43.64	138784
2013-11-08	43.60	44.74	43.60	44.72	82266
2013-11-11	44.70	44.91	44.04	44.72	78670
2013-11-12	44.54	44.84	44.41	44.83	100349
2013-11-13	44.65	45.76	44.27	45.16	141471
2013-11-14	45.21	45.49	44.84	45.41	41044
2013-11-15	45.40	46.47	45.31	46.39	123586
2013-11-18	46.57	46.90	46.17	46.43	79552
2013-11-19	46.32	46.98	45.89	46.08	105838
2013-11-20	46.31	46.42	45.95	46.27	68160
2013-11-21	46.54	46.92	46.32	46.80	110431
2013-11-22	46.89	47.76	46.65	47.67	98281
2013-11-25	47.83	47.87	46.90	47.04	64899
2013-11-26	47.13	48.46	47.13	48.32	80588
2013-11-27	48.50	49.10	48.08	48.40	91296
2013-11-29	48.71	49.47	48.51	48.88	53357
2013-12-02	49.05	49.46	47.83	48.30	114422
2013-12-03	48.30	48.62	46.80	47.16	114002
2013-12-04	46.90	48.00	46.29	46.84	74839
2013-12-05	46.84	47.03	45.98	46.47	121456
2013-12-06	47.09	47.77	46.69	47.21	100998
2013-12-09	47.15	47.38	46.48	46.76	164155
2013-12-10	46.60	47.48	46.39	46.51	165087
2013-12-11	46.70	46.76	45.84	46.01	147239
2013-12-12	46.01	46.51	45.81	45.86	169316
2013-12-13	46.04	46.19	45.45	45.85	100033
2013-12-16	46.04	46.72	45.69	46.56	135935
2013-12-17	46.50	47.86	46.38	47.60	139245
2013-12-18	47.72	48.43	47.14	48.40	176330
2013-12-19	48.46	48.70	47.65	48.02	125806
2013-12-20	47.99	49.24	47.99	48.87	211823
2013-12-23	49.15	49.15	48.54	48.93	87359
2013-12-24	49.14	49.50	48.90	49.30	37099
2013-12-26	49.50	49.59	49.04	49.37	72894
2013-12-27	49.60	49.64	48.81	49.38	66503
2013-12-30	49.40	49.53	48.39	49.30	86500
2013-12-31	49.49	49.52	48.46	48.86	174873
2014-01-02	48.75	48.75	47.30	47.69	172685
2014-01-03	47.69	47.97	47.34	47.60	144726
2014-01-06	47.60	47.66	46.34	46.74	194177
2014-01-07	46.99	47.02	46.07	46.94	233776
2014-01-08	44.00	44.00	40.30	40.39	1114473
2014-01-09	40.25	40.49	40.00	40.34	554162
2014-01-10	40.42	40.97	40.09	40.34	308085
2014-01-13	40.21	40.51	40.00	40.25	252604
2014-01-14	40.54	41.06	40.18	40.32	193990
2014-01-15	40.52	41.20	40.18	41.06	185022
2014-01-16	41.09	41.48	40.75	41.17	103383
2014-01-17	41.09	42.85	41.05	42.57	280267
2014-01-21	42.98	42.99	42.36	42.63	180775
2014-01-22	42.82	42.84	42.33	42.58	91439
2014-01-23	42.50	42.68	42.03	42.61	148911
2014-01-24	42.50	42.50	41.67	41.91	266887
2014-01-27	43.56	43.85	42.21	42.63	335503
2014-01-28	42.64	42.90	42.35	42.89	209278
2014-01-29	42.50	42.76	41.50	41.64	162589
2014-01-30	41.87	42.29	41.33	41.85	169784
2014-01-31	41.15	41.89	41.03	41.81	155119
2014-02-03	41.94	42.09	40.88	41.04	249123
2014-02-04	41.15	41.47	40.87	41.28	143086
2014-02-05	41.22	41.41	40.97	41.24	148300
2014-02-06	41.25	41.66	41.12	41.41	160097
2014-02-07	41.47	42.22	41.47	42.19	179866
2014-02-10	42.29	42.71	42.08	42.50	232442
2014-02-11	42.59	42.71	42.19	42.43	140776
2014-02-12	42.42	42.99	42.23	42.94	222104
2014-02-13	42.68	42.91	42.29	42.75	94590
2014-02-14	42.76	43.03	42.52	42.94	96429
2014-02-18	43.07	43.47	42.50	43.39	147378
2014-02-19	43.20	43.67	42.88	43.33	166622
2014-02-20	43.30	43.88	43.07	43.75	103495
2014-02-21	43.97	44.50	43.88	44.17	139833
2014-02-24	44.07	44.78	44.07	44.41	110106
2014-02-25	44.42	44.70	44.09	44.29	148517
2014-02-26	44.47	45.60	44.14	45.12	200366
2014-02-27	45.00	45.30	44.65	44.77	67581
2014-02-28	44.90	44.97	44.25	44.37	169778
2014-03-03	44.12	44.12	42.78	43.92	194617
2014-03-04	44.40	45.93	44.40	45.01	213114
2014-03-05	45.06	45.10	44.66	44.78	154136
2014-03-06	45.01	45.69	44.91	45.58	200695
2014-03-07	45.80	46.00	45.25	45.59	100784
2014-03-10	45.55	45.73	44.70	44.72	159307
2014-03-11	44.70	44.87	43.57	43.79	106502
2014-03-12	43.49	43.82	43.20	43.33	116734
2014-03-13	43.62	44.04	42.55	42.78	88242
2014-03-14	42.60	43.50	42.41	43.37	84733
2014-03-17	43.50	43.99	43.42	43.59	71400
2014-03-18	43.74	44.72	43.64	44.65	123054
2014-03-19	44.63	45.10	44.60	44.68	105605
2014-03-20	44.69	44.87	43.84	43.96	86463
2014-03-21	44.18	44.18	43.46	43.58	279564
2014-03-24	43.81	44.00	43.06	43.30	100584
2014-03-25	43.42	43.71	42.95	43.42	155963
2014-03-26	43.78	43.89	42.22	42.23	112165
2014-03-27	42.30	42.32	41.75	41.93	116388
2014-03-28	41.93	42.16	41.72	41.86	259774
2014-03-31	41.90	44.81	41.50	44.68	233075
2014-04-01	44.61	44.61	43.92	44.37	148784
2014-04-02	44.42	44.42	43.92	44.08	115847
2014-04-03	44.03	44.54	43.71	44.34	119986
2014-04-04	45.25	46.82	44.27	45.70	336123
2014-04-07	45.68	45.85	43.23	43.32	218693
2014-04-08	43.24	44.55	43.04	44.09	155330
2014-04-09	44.38	44.87	44.01	44.76	83856
2014-04-10	44.87	45.32	43.51	43.58	143426
2014-04-11	43.08	43.50	42.33	42.50	94565
2014-04-14	42.96	43.54	42.53	43.33	72604
2014-04-15	43.34	43.50	41.80	43.15	100763
2014-04-16	43.22	44.22	43.22	43.86	88508
2014-04-17	43.78	44.55	43.69	44.43	77736
2014-04-21	44.58	44.70	43.62	44.09	61304
2014-04-22	44.23	44.40	43.89	44.31	129799
2014-04-23	44.15	44.58	44.10	44.28	82232
2014-04-24	44.72	44.76	43.92	44.41	70956
2014-04-25	44.20	44.40	43.11	43.40	71462
2014-04-28	43.64	44.19	42.93	43.81	111256
2014-04-29	44.09	44.55	43.38	43.50	66313
2014-04-30	43.47	43.57	42.81	43.42	106811
2014-05-01	43.23	44.31	42.62	44.15	166139
2014-05-02	44.29	45.00	44.11	44.65	72036
2014-05-05	44.21	44.92	43.79	44.77	92964
2014-05-06	44.44	44.98	43.17	43.20	75783
2014-05-07	43.37	44.10	42.89	44.03	81696
2014-05-08	44.02	44.77	43.31	43.45	72931
2014-05-09	43.22	44.12	43.11	43.89	74125
2014-05-12	44.21	46.12	43.85	45.80	119223
2014-05-13	45.71	45.75	44.54	44.67	111901
2014-05-14	44.71	44.86	43.06	43.10	75441
2014-05-15	42.75	42.97	41.98	42.60	86409
2014-05-16	42.54	42.98	42.18	42.75	44488
2014-05-19	42.72	43.71	42.55	43.47	52629
2014-05-20	43.25	43.44	42.07	42.51	103299
2014-05-21	42.64	43.42	42.16	42.73	63770
2014-05-22	42.70	43.28	42.43	43.08	38469
2014-05-23	43.08	44.09	42.94	43.89	61158
2014-05-27	44.27	45.40	44.27	44.83	54164
2014-05-28	44.74	45.00	44.51	44.62	61874
2014-05-29	44.85	44.88	44.13	44.21	49474
2014-05-30	44.42	44.80	44.19	44.51	44868
2014-06-02	44.80	44.80	43.32	43.91	61539
2014-06-03	43.88	44.30	43.26	43.39	59267
2014-06-04	43.25	44.10	43.12	43.70	51610
2014-06-05	43.66	44.61	43.31	44.08	173404
2014-06-06	44.43	44.98	44.25	44.77	90727
2014-06-09	44.73	46.04	44.73	45.92	83830
2014-06-10	45.77	46.01	45.48	45.91	36705
2014-06-11	45.51	45.78	45.27	45.56	126442
2014-06-12	45.57	45.81	44.68	44.81	136447
2014-06-13	45.05	45.06	44.20	44.38	50396
2014-06-16	44.12	44.21	43.55	44.07	54596
2014-06-17	43.85	44.75	43.82	44.57	85176
2014-06-18	44.48	45.06	44.31	45.03	48667
2014-06-19	45.26	45.35	44.68	45.03	56989
2014-06-20	44.50	44.78	44.01	44.22	225274
2014-06-23	44.53	44.69	43.87	43.92	85362
2014-06-24	43.98	44.77	43.98	44.25	84690
2014-06-25	43.95	44.53	43.85	44.17	59346
2014-06-26	43.97	43.97	41.30	42.03	435421
2014-06-27	43.00	45.20	43.00	45.18	420400
2014-06-30	44.93	46.09	44.02	46.08	237365
2014-07-01	46.09	47.62	45.88	47.50	266939
2014-07-02	47.31	47.66	46.91	47.66	207665
2014-07-03	47.70	49.09	47.35	49.09	150277
2014-07-07	48.19	48.62	47.71	48.00	168367
2014-07-08	47.80	48.57	47.12	48.41	197661
2014-07-09	48.30	48.68	48.05	48.40	148602
2014-07-10	47.40	48.42	47.18	47.72	133489
2014-07-11	47.53	47.75	46.75	47.36	63302
2014-07-14	47.95	47.95	47.06	47.14	130630
2014-07-15	47.00	47.36	46.76	46.84	140640
2014-07-16	47.09	47.09	46.43	46.64	104269
2014-07-17	46.11	46.90	46.04	46.16	111769
2014-07-18	45.98	47.24	45.66	47.20	145635
2014-07-21	46.87	47.16	46.39	46.96	64953
2014-07-22	47.00	47.97	47.00	47.64	85754
2014-07-23	47.65	48.05	47.17	47.44	128828
2014-07-24	47.58	48.25	46.66	46.84	91893
2014-07-25	46.27	46.75	46.07	46.32	72137
2014-07-28	46.22	46.30	45.27	45.45	73784
2014-07-29	45.41	45.64	44.92	45.06	50322
2014-07-30	45.32	45.32	44.69	44.90	71636
2014-07-31	44.24	44.74	43.60	43.64	188827
2014-08-01	43.76	44.63	42.62	42.99	276291
2014-08-04	43.15	43.50	42.51	42.56	189114
2014-08-05	42.40	43.73	42.39	43.24	225690
2014-08-06	42.88	44.60	42.88	44.05	145860
2014-08-07	44.07	44.32	43.70	43.85	106876
2014-08-08	43.90	44.72	43.78	44.54	70607
2014-08-11	44.59	45.76	44.51	45.10	83253
2014-08-12	44.93	45.26	44.64	44.97	57226
2014-08-13	44.97	45.59	44.97	45.33	53328
2014-08-14	45.50	45.73	44.76	45.41	55211
2014-08-15	45.91	46.34	45.11	45.67	142741
2014-08-18	46.30	46.55	45.95	46.45	98291
2014-08-19	46.50	46.98	46.34	46.84	94979
2014-08-20	46.60	46.60	46.08	46.21	89934
2014-08-21	46.21	47.18	45.24	47.07	227538
2014-08-22	46.94	46.94	45.55	45.61	96903
2014-08-25	45.74	46.07	45.37	45.85	77838
2014-08-26	45.74	46.62	45.74	46.51	99802
2014-08-27	46.56	47.46	46.45	47.03	124016
2014-08-28	46.69	46.98	46.38	46.59	80770
2014-08-29	46.51	46.85	46.25	46.34	94790
2014-09-02	46.54	46.79	46.14	46.30	103405
2014-09-03	46.27	46.41	45.37	45.62	127474
2014-09-04	45.79	46.24	45.51	45.67	54578
2014-09-05	45.48	46.00	45.47	45.66	80048
2014-09-08	45.49	45.79	45.07	45.20	75143
2014-09-09	45.12	45.21	44.58	44.79	99996
2014-09-10	44.80	45.14	44.40	45.12	66401
2014-09-11	44.85	45.35	44.85	45.15	97757
2014-09-12	45.27	45.27	44.85	44.95	82098
2014-09-15	44.90	45.04	44.11	44.13	111844
2014-09-16	44.06	44.58	44.00	44.25	97421
2014-09-17	44.34	44.81	44.18	44.33	62070
2014-09-18	44.37	44.77	44.22	44.60	60737
2014-09-19	44.63	44.65	44.09	44.35	160529
2014-09-22	44.08	44.24	43.75	44.00	143053
2014-09-23	43.87	44.23	43.24	43.55	118458
2014-09-24	43.78	44.08	43.00	43.84	86121
2014-09-25	43.55	43.63	42.65	43.19	104435
2014-09-26	43.23	43.46	42.86	43.21	58135
2014-09-29	42.78	43.01	42.52	42.71	54801
2014-09-30	42.79	42.86	41.77	41.77	301134
2014-10-01	36.87	42.00	36.84	41.96	694697
2014-10-02	42.05	43.68	42.05	43.22	228875
2014-10-03	43.55	43.55	42.66	42.87	113600
2014-10-06	42.95	43.15	42.46	42.79	88745
2014-10-07	42.46	42.49	41.95	41.97	100993
2014-10-08	41.83	43.02	41.63	42.99	129725
2014-10-09	42.92	43.10	42.08	42.26	171157
2014-10-10	42.15	43.09	41.88	42.08	169537
2014-10-13	42.11	42.67	41.96	42.06	200081
2014-10-14	42.41	42.90	41.90	42.23	170620
2014-10-15	41.50	42.83	41.20	42.72	222198
2014-10-16	42.00	43.73	41.59	43.45	132642
2014-10-17	43.91	43.91	42.83	42.87	257186
2014-10-20	42.63	43.46	42.63	42.89	124762
2014-10-21	43.01	44.59	42.73	44.25	110553
2014-10-22	44.33	44.78	43.33	43.40	84872
2014-10-23	43.97	44.83	43.92	44.31	96117
2014-10-24	44.11	44.67	43.89	44.32	65490
2014-10-27	44.05	44.19	43.53	43.73	69051
2014-10-28	43.88	45.41	43.88	45.41	150239
2014-10-29	45.30	45.70	44.85	45.48	81651
2014-10-30	45.16	46.06	45.01	45.92	147133
2014-10-31	46.88	47.00	45.71	46.76	131987
2014-11-03	46.73	47.44	46.64	47.27	126875
2014-11-04	47.03	47.49	46.73	46.96	89639
2014-11-05	47.24	47.56	46.81	47.29	100160
2014-11-06	47.39	47.67	46.81	46.99	94808
2014-11-07	46.91	46.91	46.29	46.62	74986
2014-11-10	46.70	46.97	46.20	46.45	85549
2014-11-11	46.35	46.39	45.89	46.12	69649
2014-11-12	45.75	46.56	45.57	46.42	54870
2014-11-13	46.36	46.60	45.68	46.30	3264
2014-11-14	45.61	45.88	45.05	45.31	107483
2014-11-17	45.19	45.59	44.62	44.75	179700
2014-11-18	44.81	45.57	44.62	44.72	91956
2014-11-19	44.82	44.85	44.02	44.48	70354
2014-11-20	44.18	44.85	44.12	44.70	89416
2014-11-21	45.44	45.88	44.98	45.36	77197
2014-11-24	45.42	46.27	45.42	46.19	75206
2014-11-25	46.11	46.60	45.59	46.03	114130
2014-11-26	46.02	46.31	45.73	46.11	73010
2014-11-28	45.81	45.81	44.65	44.78	90266
2014-12-01	44.75	44.75	43.67	43.69	111340
2014-12-02	43.92	44.91	43.92	44.87	94453
2014-12-03	44.76	46.23	44.76	46.11	92199
2014-12-04	45.95	46.55	45.61	46.13	122644
2014-12-05	46.07	46.75	46.07	46.37	61672
2014-12-08	46.09	46.73	45.30	45.52	125882
2014-12-09	44.87	47.19	44.82	47.04	132674
2014-12-10	46.71	47.32	45.39	45.74	149395
2014-12-11	45.87	46.78	45.72	46.09	85525
2014-12-12	45.36	45.80	44.86	44.87	114250
2014-12-15	45.13	45.21	44.00	44.11	91582
2014-12-16	43.89	45.61	43.82	44.88	146775
2014-12-17	44.87	45.73	44.53	45.60	200625
2014-12-18	46.05	46.40	45.45	46.26	111477
2014-12-19	46.10	47.00	45.94	46.74	246538
2014-12-22	46.74	47.30	46.47	47.29	94185
2014-12-23	47.50	47.96	46.63	46.79	129873
2014-12-24	46.67	46.75	46.51	46.72	69334
2014-12-26	46.75	47.19	46.58	47.15	48862
2014-12-29	47.25	47.72	47.00	47.20	87504
2014-12-30	47.26	47.77	46.98	47.51	89090
2014-12-31	47.57	47.66	46.76	46.92	118411
2015-01-02	47.13	47.35	45.56	46.51	102691
2015-01-05	46.12	46.44	44.93	45.26	168750
2015-01-06	45.47	45.74	43.24	43.47	187603
2015-01-07	43.90	44.03	43.27	43.95	142269
2015-01-08	44.35	45.50	44.04	45.41	199688
2015-01-09	46.00	46.00	42.05	42.24	396746
2015-01-12	42.11	42.73	41.33	41.93	324117
2015-01-13	42.34	42.80	40.52	40.98	242239
2015-01-14	40.27	41.34	40.05	40.12	266826
2015-01-15	40.32	40.36	38.75	38.88	265317
2015-01-16	38.64	39.45	38.64	39.22	196006
2015-01-20	39.18	40.07	38.94	39.32	213237
2015-01-21	39.32	40.33	39.32	40.31	182206
2015-01-22	40.52	42.08	39.99	41.75	193076
2015-01-23	41.93	42.19	41.33	41.48	120787
2015-01-26	41.57	42.88	40.90	42.70	171382
2015-01-27	42.10	42.73	42.02	42.26	101433
2015-01-28	42.17	42.68	41.86	42.12	159100
2015-01-29	42.10	42.89	41.52	42.86	108269
2015-01-30	42.46	42.91	42.02	42.19	153243
2015-02-02	42.37	43.26	42.09	43.24	86682
2015-02-03	43.46	44.82	43.43	44.73	140086
2015-02-04	44.33	44.50	42.46	42.62	193950
2015-02-05	42.66	43.76	42.55	43.53	81056
2015-02-06	43.48	44.37	43.27	44.01	124585
2015-02-09	43.99	44.41	43.54	43.61	63781
2015-02-10	43.96	43.96	43.04	43.49	70016
2015-02-11	43.34	44.17	42.80	44.04	148482
2015-02-12	44.12	44.70	44.12	44.64	128266
2015-02-13	44.75	45.21	44.25	44.86	126998
2015-02-17	45.00	45.24	44.41	44.61	57055
2015-02-18	44.39	45.80	44.39	45.60	97932
2015-02-19	45.36	45.90	45.03	45.81	93657
2015-02-20	45.80	45.95	45.02	45.92	118468
2015-02-23	45.86	45.88	44.92	45.63	75335
2015-02-24	45.53	45.85	45.01	45.46	113359
2015-02-25	45.27	45.82	44.85	45.81	149389
2015-02-26	45.88	45.97	45.50	45.68	65040
2015-02-27	45.54	46.00	45.42	45.42	63629
2015-03-02	45.39	45.73	45.22	45.62	134297
2015-03-03	45.50	46.00	44.97	45.31	85262
2015-03-04	45.15	45.27	44.77	45.12	178486
2015-03-05	45.01	45.51	44.66	45.16	109654
2015-03-06	44.69	45.34	44.40	44.65	141273
2015-03-09	44.75	44.95	44.34	44.68	84050
2015-03-10	44.11	44.11	42.89	42.93	146753
2015-03-11	43.14	43.94	42.89	43.82	159652
2015-03-12	44.22	44.75	43.84	44.57	119215
2015-03-13	44.37	44.51	43.53	44.30	96625
2015-03-16	44.44	44.61	43.89	44.33	110424
2015-03-17	44.24	44.68	43.99	44.06	148840
2015-03-18	44.01	44.99	43.84	44.88	87287
2015-03-19	44.54	44.92	44.22	44.40	40671
2015-03-20	44.69	46.20	44.40	46.13	193128
2015-03-23	46.08	47.23	46.08	47.00	134714
2015-03-24	46.85	47.15	46.62	47.07	84558
2015-03-25	47.05	47.59	45.99	46.12	98569
2015-03-26	45.97	46.37	45.71	45.79	86769
2015-03-27	45.70	46.29	45.51	46.14	65397
2015-03-30	46.21	47.35	46.21	47.25	90545
2015-03-31	46.72	46.92	45.80	46.59	107278
2015-04-01	46.22	47.07	46.10	46.75	124253
2015-04-02	46.96	48.34	46.34	47.16	167561
2015-04-06	46.67	47.42	46.60	46.98	80343
2015-04-07	46.91	47.77	46.68	47.19	128972
2015-04-08	47.07	48.01	46.50	46.70	96975
2015-04-09	46.55	46.85	45.26	45.60	183795
2015-04-10	45.96	46.00	45.63	45.97	52843
2015-04-13	45.85	46.71	45.85	46.37	54084
2015-04-14	46.53	46.53	46.05	46.29	101264
2015-04-15	46.25	46.84	46.18	46.21	91233
2015-04-16	46.26	46.82	46.03	46.79	85561
2015-04-17	46.48	46.48	45.18	45.47	83562
2015-04-20	45.70	46.37	45.30	45.93	65076
2015-04-21	46.06	46.36	45.70	46.13	83763
2015-04-22	46.78	46.78	44.22	46.11	83264
2015-04-23	45.97	47.95	45.54	47.74	137572
2015-04-24	47.80	48.39	46.95	48.03	184552
2015-04-27	48.04	48.88	47.92	48.33	136574
2015-04-28	48.35	49.08	48.09	48.49	119556
2015-04-29	48.25	48.35	47.69	47.77	57972
2015-04-30	47.32	47.40	46.34	46.39	173263
2015-05-01	47.15	47.25	46.31	46.56	118797
2015-05-04	46.80	47.67	46.54	47.25	89263
2015-05-05	47.20	48.11	46.38	46.86	113588
2015-05-06	46.95	47.13	46.35	47.05	80585
2015-05-07	47.00	47.65	46.53	47.38	91005
2015-05-08	47.91	47.91	46.93	47.07	80482
2015-05-11	47.15	47.38	46.39	47.15	54311
2015-05-12	46.85	46.97	46.20	46.64	71406
2015-05-13	46.83	47.74	46.68	47.73	79148
2015-05-14	47.89	48.64	47.72	48.51	102059
2015-05-15	48.52	49.00	48.26	48.90	86987
2015-05-18	48.72	49.47	48.68	49.06	106486
2015-05-19	49.00	49.30	48.65	49.17	62644
2015-05-20	49.26	49.49	48.52	48.96	135736
2015-05-21	48.82	49.50	48.82	49.37	55270
2015-05-22	49.19	49.57	48.80	48.86	63700
2015-05-26	48.68	49.24	47.42	47.82	83204
2015-05-27	47.88	48.79	47.39	48.14	167358
2015-05-28	47.93	48.25	47.31	48.17	62847
2015-05-29	48.01	48.72	47.53	47.93	80411
2015-06-01	48.21	48.60	47.35	48.38	58351
2015-06-02	48.11	49.10	48.07	48.74	73727
2015-06-03	48.99	49.50	48.68	49.24	112857
2015-06-04	49.09	49.27	48.10	48.27	56729
2015-06-05	48.44	49.91	48.15	49.79	123051
2015-06-08	49.63	49.89	49.32	49.81	103090
2015-06-09	49.92	52.33	49.56	52.05	236544
2015-06-10	52.62	54.01	52.43	53.10	296576
2015-06-11	53.20	54.01	51.53	51.79	265268
2015-06-12	51.51	51.51	49.76	50.98	240263
2015-06-15	50.42	51.24	50.19	51.14	96914
2015-06-16	51.10	52.12	50.82	51.70	192370
2015-06-17	51.77	52.02	51.35	51.72	82179
2015-06-18	51.85	52.10	51.63	51.69	144668
2015-06-19	51.70	52.18	51.63	51.70	160967
2015-06-22	52.07	52.07	51.53	51.83	173512
2015-06-23	51.90	52.26	51.82	51.96	137827
2015-06-24	51.84	52.17	51.64	51.86	223756
2015-06-25	51.90	52.05	51.52	51.70	197925
2015-06-26	51.81	52.32	51.81	51.93	252210
2015-06-29	51.47	52.24	50.88	51.42	133383
2015-06-30	51.87	52.25	51.51	51.80	145211
2015-07-01	52.74	53.99	50.73	52.97	452422
2015-07-02	52.94	53.17	50.41	51.24	337135
2015-07-06	50.69	51.66	50.48	51.33	138023
2015-07-07	51.40	51.50	50.19	51.33	149951
2015-07-08	51.00	51.23	50.09	50.61	150357
2015-07-09	49.85	50.77	49.73	50.35	135994
2015-07-10	51.14	51.44	50.61	51.39	95858
2015-07-13	51.76	52.38	51.54	52.05	145423
2015-07-14	51.90	52.43	51.65	52.21	106293
2015-07-15	52.35	52.35	51.29	51.54	126430
2015-07-16	51.63	52.10	50.71	51.09	213243
2015-07-17	51.22	51.64	50.01	51.61	282671
2015-07-20	51.59	52.51	51.23	52.28	111886
2015-07-21	52.20	52.20	51.06	51.79	102031
2015-07-22	51.45	52.44	51.45	52.24	145840
2015-07-23	52.22	52.85	51.91	52.29	232739
2015-07-24	52.08	52.22	51.30	51.63	181960
2015-07-27	51.29	51.81	50.95	51.40	177560
2015-07-28	51.50	51.88	50.60	51.63	106169
2015-07-29	51.52	52.36	51.29	52.14	111732
2015-07-30	51.87	52.26	51.54	51.61	213825
2015-07-31	51.79	52.51	51.43	51.75	152139
2015-08-03	51.69	51.87	51.03	51.46	122383
2015-08-04	51.50	51.98	51.50	51.88	83121
2015-08-05	52.24	52.93	51.64	51.83	75029
2015-08-06	52.08	52.29	51.22	51.89	102908
2015-08-07	51.57	52.17	51.37	51.90	142888
2015-08-10	52.26	53.34	52.00	53.29	120103
2015-08-11	52.83	53.52	51.60	53.15	88713
2015-08-12	52.69	53.06	52.00	52.74	75101
2015-08-13	52.68	53.64	52.61	53.11	93501
2015-08-14	52.84	53.74	52.70	53.40	143546
2015-08-17	53.18	53.62	52.45	53.59	116295
2015-08-18	53.34	53.34	52.64	52.79	78495
2015-08-19	52.09	52.61	51.70	52.40	94972
2015-08-20	52.06	52.11	51.08	51.11	113100
2015-08-21	50.30	51.17	49.78	50.09	168633
2015-08-24	47.30	50.75	45.01	48.70	273585
2015-08-25	49.71	49.97	47.41	47.44	111503
2015-08-26	48.48	49.42	47.62	49.37	120979
2015-08-27	49.70	50.55	46.99	48.12	584125
2015-08-28	47.92	49.59	47.92	49.55	164448
2015-08-31	49.35	50.77	49.32	50.60	142370
2015-09-01	49.90	52.00	49.41	49.60	282998
2015-09-02	50.34	51.15	49.80	51.13	248591
2015-09-03	51.50	51.83	50.97	51.04	176442
2015-09-04	50.47	51.04	50.33	50.82	89638
2015-09-08	51.50	52.25	50.94	51.47	96964
2015-09-09	52.10	52.17	51.13	51.22	132778
2015-09-10	51.17	51.44	50.66	50.82	103963
2015-09-11	50.46	51.28	49.84	51.28	89402
2015-09-14	51.43	51.43	50.13	50.80	98387
2015-09-15	51.06	52.54	50.91	52.16	102225
2015-09-16	52.29	53.14	52.02	52.93	103172
2015-09-17	52.89	53.62	52.48	52.73	79606
2015-09-18	51.99	52.71	51.21	51.42	207376
2015-09-21	51.79	52.05	51.36	51.83	66326
2015-09-22	51.26	51.40	50.72	50.97	95909
2015-09-23	51.07	51.35	50.16	50.48	91648
2015-09-24	50.03	50.83	49.77	50.72	164624
2015-09-25	50.99	50.99	49.74	50.44	192454
2015-09-28	50.07	50.39	49.16	49.54	382108
2015-09-29	48.94	52.05	47.93	51.73	306026
2015-09-30	51.88	51.88	47.76	48.69	364063
2015-10-01	48.68	48.98	47.02	47.28	350834
2015-10-02	46.94	48.57	46.39	48.52	132333
2015-10-05	48.87	51.96	48.81	51.63	230362
2015-10-06	51.97	52.94	51.83	52.35	225241
2015-10-07	52.50	53.90	52.50	53.44	205876
2015-10-08	53.01	56.21	53.01	55.75	213755
2015-10-09	55.85	56.46	55.61	55.84	143987
2015-10-12	54.79	55.26	51.31	51.48	341064
2015-10-13	51.26	52.56	51.12	51.88	178470
2015-10-14	51.81	53.05	51.77	52.28	172795
2015-10-15	52.59	53.33	51.62	53.20	91742
2015-10-16	53.37	53.57	52.59	53.13	185421
2015-10-19	52.84	53.37	51.80	52.48	163503
2015-10-20	52.47	53.26	52.15	52.59	121734
2015-10-21	52.84	53.27	52.00	52.05	100318
2015-10-22	52.27	54.55	52.27	54.12	115342
2015-10-23	54.58	55.11	53.73	54.47	120428
2015-10-26	54.37	54.79	53.80	54.21	138437
2015-10-27	54.08	54.71	53.20	54.22	203874
2015-10-28	54.32	55.66	54.17	55.35	237987
2015-10-29	54.83	56.14	54.83	55.78	153197
2015-10-30	55.79	56.17	54.34	55.33	177946
2015-11-02	55.38	57.53	55.14	57.51	130602
2015-11-03	57.35	58.41	56.94	57.86	171127
2015-11-04	58.19	58.94	56.97	57.38	127368
2015-11-05	57.39	57.87	57.11	57.65	86246
2015-11-06	57.19	58.54	56.34	58.02	162725
2015-11-09	58.02	58.22	57.29	57.80	94657
2015-11-10	57.50	58.42	57.08	58.24	114350
2015-11-11	58.38	58.97	58.11	58.41	92746
2015-11-12	57.93	58.21	56.38	56.46	97159
2015-11-13	56.01	57.25	55.74	56.67	103681
2015-11-16	56.85	57.39	56.42	57.34	159841
2015-11-17	57.52	57.74	57.01	57.15	139714
2015-11-18	57.55	58.56	57.10	57.75	324988
2015-11-19	57.56	57.99	57.20	57.66	147308
2015-11-20	58.05	58.98	57.45	58.18	224678
2015-11-23	58.01	58.32	57.53	58.01	152324
2015-11-24	57.78	59.50	57.56	59.32	100907
2015-11-25	59.41	60.00	59.05	59.26	90746
2015-11-27	59.12	60.36	59.12	59.88	36660
2015-11-30	60.00	60.00	57.19	59.54	143322
2015-12-01	59.67	60.30	59.04	59.73	68977
2015-12-02	59.46	59.97	58.74	59.02	113388
2015-12-03	59.50	59.50	57.69	58.11	86156
2015-12-04	58.18	59.16	57.96	58.80	89208
2015-12-07	58.82	58.82	56.55	56.85	199827
2015-12-08	56.54	56.76	55.58	56.08	119990
2015-12-09	56.04	56.84	55.33	55.55	101113
2015-12-10	55.33	56.46	55.27	56.23	114251
2015-12-11	55.38	55.79	54.80	55.29	74118
2015-12-14	55.34	55.92	54.85	55.64	97794
2015-12-15	55.94	56.37	55.22	55.49	106738
2015-12-16	55.93	56.89	55.49	56.65	80930
2015-12-17	56.68	56.68	55.35	55.44	84327
2015-12-18	55.06	55.38	53.59	54.06	269867
2015-12-21	54.43	54.80	54.02	54.58	62606
2015-12-22	54.75	55.71	54.19	55.70	81690
2015-12-23	56.01	56.58	56.00	56.40	44445
2015-12-24	56.73	57.47	56.52	56.71	37781
2015-12-28	56.56	56.68	55.79	56.19	66968
2015-12-29	56.57	57.50	56.31	57.22	65491
2015-12-30	57.01	57.51	55.51	57.30	221201
2015-12-31	57.27	57.44	55.55	55.57	136741
2016-01-04	54.51	54.78	52.25	52.51	211962
2016-01-05	52.76	52.98	51.23	52.09	158475
2016-01-06	51.42	52.36	51.23	51.67	90892
2016-01-07	50.80	51.73	50.01	50.53	172650
2016-01-08	50.44	52.70	49.21	50.53	253876
2016-01-11	49.37	50.56	47.58	50.17	365628
2016-01-12	50.76	51.62	49.81	50.92	174699
2016-01-13	51.14	51.90	49.73	50.04	148210
2016-01-14	50.33	51.21	49.57	50.31	137985
2016-01-15	49.31	49.95	48.28	49.22	181276
2016-01-19	49.67	51.33	48.75	49.12	189705
2016-01-20	48.43	49.66	47.36	49.08	151986
2016-01-21	49.08	49.91	48.14	48.36	183178
2016-01-22	49.16	49.84	48.86	49.35	113543
2016-01-25	49.00	49.32	47.50	47.68	137549
2016-01-26	48.18	49.24	48.00	49.06	127313
2016-01-27	48.75	49.28	48.32	48.50	121144
2016-01-28	49.09	49.30	48.58	48.89	79784
2016-01-29	49.02	51.48	48.97	51.48	176948
2016-02-01	50.87	51.63	49.81	51.10	122716
2016-02-02	50.34	50.97	49.34	49.37	81573
2016-02-03	49.91	50.44	48.75	49.45	71075
2016-02-04	49.38	50.36	49.10	49.81	121465
2016-02-05	49.52	50.00	48.45	48.58	111425
2016-02-08	47.87	49.10	47.22	49.03	98458
2016-02-09	48.13	49.53	48.04	49.00	91641
2016-02-10	49.18	49.62	48.26	48.92	94675
2016-02-11	47.89	49.20	47.04	48.84	144355
2016-02-12	49.48	49.69	48.53	49.08	98640
2016-02-16	49.85	49.85	48.88	49.58	108560
2016-02-17	49.91	51.13	49.63	50.24	109180
2016-02-18	50.27	51.77	50.27	50.51	103749
2016-02-19	50.39	50.61	49.46	50.20	70307
2016-02-22	50.82	51.36	49.83	50.59	168358
2016-02-23	50.36	50.98	49.80	49.88	127319
2016-02-24	49.63	50.36	48.99	49.95	146667
2016-02-25	50.05	50.60	49.10	49.94	135228
2016-02-26	50.11	51.06	49.40	50.93	86455
2016-02-29	51.10	51.34	50.38	50.50	111133
2016-03-01	51.10	52.94	50.89	52.68	170677
2016-03-02	52.57	53.09	51.82	53.07	86673
2016-03-03	52.89	54.43	52.81	54.28	120163
2016-03-04	54.27	56.34	54.01	55.96	260187
2016-03-07	55.75	56.08	55.11	56.07	140248
2016-03-08	55.62	55.65	54.85	54.94	79909
2016-03-09	55.11	55.60	54.68	54.98	118389
2016-03-10	55.23	55.80	53.33	53.51	164274
2016-03-11	53.96	54.66	53.72	54.55	124227
2016-03-14	54.38	55.14	54.05	54.98	49655
2016-03-15	54.79	55.52	54.55	55.05	90204
2016-03-16	54.93	56.38	54.85	55.90	73331
2016-03-17	55.95	57.44	55.59	57.14	81212
2016-03-18	57.49	57.69	56.58	56.59	165973
2016-03-21	56.53	57.62	56.23	56.80	73307
2016-03-22	56.44	57.07	55.66	56.90	112599
2016-03-23	56.75	56.85	55.80	55.98	90152
2016-03-24	55.60	56.38	54.54	56.22	58253
2016-03-28	56.27	56.43	55.40	55.43	145230
2016-03-29	55.19	57.25	55.00	57.23	137673
2016-03-30	57.52	57.74	56.85	56.95	112744
2016-03-31	56.81	57.13	56.21	56.60	139514
2016-04-01	56.03	57.26	55.80	57.19	141582
2016-04-04	57.06	57.06	55.64	55.67	117980
2016-04-05	55.00	55.75	54.77	54.83	105814
2016-04-06	54.70	55.01	54.13	54.85	178951
2016-04-07	54.65	54.99	54.46	54.96	124565
2016-04-08	55.56	55.84	54.62	55.36	109967
2016-04-11	55.75	56.40	55.08	55.19	70547
2016-04-12	55.39	56.34	55.20	55.75	71845
2016-04-13	56.22	56.97	55.97	56.87	78190
2016-04-14	56.98	57.02	56.20	56.39	55254
2016-04-15	56.41	57.32	56.40	57.10	70348
2016-04-18	56.84	57.57	56.80	57.10	67593
2016-04-19	57.37	57.90	57.09	57.34	74542
2016-04-20	57.19	57.49	56.57	56.97	63787
2016-04-21	55.98	57.20	55.37	55.94	83716
2016-04-22	55.81	56.95	55.81	56.95	125590
2016-04-25	56.74	56.97	55.21	55.31	63357
2016-04-26	55.71	56.48	55.04	56.41	253710
2016-04-27	56.26	57.58	55.35	57.47	100976
2016-04-28	57.08	57.44	55.80	56.06	84665
2016-04-29	55.93	56.50	54.38	54.92	124405
2016-05-02	55.18	56.85	55.13	56.82	134139
2016-05-03	56.20	56.88	55.13	55.52	81603
2016-05-04	55.37	55.93	54.80	55.33	93555
2016-05-05	55.61	55.95	55.15	55.42	80129
2016-05-06	55.26	56.00	54.66	55.80	100311
2016-05-09	55.57	55.89	54.78	55.37	74278
2016-05-10	55.74	56.32	55.35	56.04	47308
2016-05-11	55.75	56.37	55.49	55.53	50663
2016-05-12	55.64	56.10	55.29	55.62	67163
2016-05-13	55.50	55.68	54.45	54.80	83508
2016-05-16	55.10	56.55	55.10	56.28	77343
2016-05-17	56.22	56.93	54.61	55.08	94443
2016-05-18	54.98	56.54	54.34	56.15	92853
2016-05-19	55.77	56.83	54.73	55.15	99868
2016-05-20	55.48	56.52	55.48	56.41	86680
2016-05-23	56.33	56.93	55.88	56.22	71421
2016-05-24	56.59	58.25	56.59	57.95	119059
2016-05-25	58.28	58.72	57.87	58.01	90501
2016-05-26	58.16	58.45	57.47	57.92	70812
2016-05-27	57.92	59.00	57.80	58.99	116486
2016-05-31	59.04	59.52	58.30	59.02	107778
2016-06-01	58.71	59.71	58.33	59.57	94102
2016-06-02	59.55	59.62	58.70	59.08	178238
2016-06-03	59.12	59.12	58.35	58.83	87599
2016-06-06	59.01	59.47	59.01	59.21	229193
2016-06-07	59.25	59.89	59.00	59.63	103701
2016-06-08	59.90	60.92	59.90	60.79	117791
2016-06-09	60.49	60.67	60.00	60.46	91827
2016-06-10	59.86	60.66	59.27	60.34	129245
2016-06-13	60.29	60.38	58.91	59.20	160293
2016-06-14	58.93	59.94	58.72	59.47	82638
2016-06-15	59.74	59.98	59.30	59.38	53635
2016-06-16	58.89	59.85	58.64	59.77	79270
2016-06-17	59.88	60.09	58.91	58.94	196799
2016-06-20	59.82	60.09	59.14	59.30	176290
2016-06-21	59.44	59.57	58.54	59.19	87393
2016-06-22	59.34	60.16	58.94	58.95	80027
2016-06-23	59.63	60.49	59.53	60.10	86646
2016-06-24	57.82	58.56	56.70	57.23	190648
2016-06-27	56.31	56.40	54.98	56.10	168552
2016-06-28	56.77	57.11	56.09	56.76	175647
2016-06-29	57.50	58.59	57.32	57.53	182907
2016-06-30	57.65	59.99	57.03	59.98	233440
2016-07-01	59.87	60.28	59.42	59.97	138093
2016-07-05	58.11	59.55	56.30	58.21	231609
2016-07-06	58.19	60.25	57.03	60.03	360830
2016-07-07	60.20	60.79	58.74	59.03	199692
2016-07-08	59.86	60.63	59.78	60.12	211940
2016-07-11	60.45	61.45	60.35	60.82	141521
2016-07-12	60.99	62.48	60.76	60.94	195255
2016-07-13	61.55	61.55	60.60	60.88	289630
2016-07-14	61.23	62.90	60.98	62.81	303523
2016-07-15	63.25	63.25	61.96	62.27	131862
2016-07-18	62.74	63.35	62.25	62.45	114725
2016-07-19	62.02	63.06	62.02	62.39	99087
2016-07-20	62.50	62.97	61.98	62.65	81288
2016-07-21	62.44	63.08	62.20	62.36	197067
2016-07-22	62.21	62.44	61.63	62.17	111449
2016-07-25	61.98	62.08	61.30	61.63	101776
2016-07-26	61.82	62.50	61.78	62.11	67797
2016-07-27	62.09	62.41	61.81	62.25	89236
2016-07-28	62.08	62.20	61.63	61.92	59201
2016-07-29	61.91	62.45	61.56	62.08	158288
2016-08-01	61.92	63.29	61.49	63.05	163649
2016-08-02	62.82	63.88	62.52	62.83	202458
2016-08-03	62.79	63.21	62.55	62.79	94713
2016-08-04	62.93	63.71	62.38	62.70	81290
2016-08-05	62.99	64.09	62.96	63.93	97053
2016-08-08	63.81	64.19	63.54	64.08	51461
2016-08-09	64.15	64.50	63.85	64.35	63121
2016-08-10	64.11	64.71	63.90	64.35	141767
2016-08-11	64.78	65.07	64.34	64.58	87192
2016-08-12	64.54	64.84	63.87	64.54	97003
2016-08-15	64.59	65.75	64.59	65.43	67128
2016-08-16	65.28	65.51	64.92	65.30	93862
2016-08-17	65.04	65.95	64.99	65.53	58984
2016-08-18	65.69	66.61	65.60	66.52	126564
2016-08-19	66.28	67.98	65.33	67.46	196493
2016-08-22	67.37	67.37	66.24	66.54	144392
2016-08-23	66.54	67.32	66.23	66.81	89702
2016-08-24	66.73	67.26	66.44	66.81	88042
2016-08-25	66.59	67.69	66.58	67.00	83076
2016-08-26	67.00	67.30	65.75	66.21	172049
2016-08-29	66.17	66.99	66.02	66.59	76839
2016-08-30	66.59	66.98	66.13	66.69	69084
2016-08-31	66.56	66.66	65.39	66.43	92677
2016-09-01	66.38	66.70	65.73	66.62	77475
2016-09-02	67.10	67.43	66.37	66.60	151928
2016-09-06	66.71	66.71	65.66	65.81	109397
2016-09-07	65.70	65.99	65.15	65.95	136968
2016-09-08	65.65	65.81	65.20	65.39	77168
2016-09-09	64.90	64.90	63.49	63.50	91504
2016-09-12	62.97	64.20	62.85	64.07	97482
2016-09-13	63.47	63.90	62.50	62.80	94754
2016-09-14	63.03	63.24	62.25	62.92	78345
2016-09-15	63.06	63.70	62.92	63.31	175665
2016-09-16	63.44	63.67	62.67	63.65	262640
2016-09-19	63.93	64.56	62.99	64.24	159029
2016-09-20	64.86	64.89	63.80	64.43	94151
2016-09-21	64.92	65.53	64.65	65.18	125984
2016-09-22	65.97	66.47	65.18	66.40	160840
2016-09-23	66.18	66.58	65.56	65.68	136693
2016-09-26	65.49	66.15	64.70	64.72	135353
2016-09-27	64.83	65.19	64.28	64.84	184947
2016-09-28	65.02	65.56	64.77	65.23	136508
2016-09-29	64.87	65.50	64.21	64.66	93555
2016-09-30	65.04	65.64	64.53	65.27	80619
2016-10-03	65.37	66.07	65.04	65.96	120042
2016-10-04	66.06	66.42	64.88	65.11	96885
2016-10-05	60.61	61.51	55.97	56.00	1513090
2016-10-06	55.88	58.77	55.88	58.31	466395
2016-10-07	58.25	58.41	55.78	55.82	438372
2016-10-10	55.99	56.50	55.11	55.46	210113
2016-10-11	55.29	55.60	54.16	54.25	194462
2016-10-12	54.77	55.43	54.25	54.70	423137
2016-10-13	54.22	55.30	54.22	54.67	205445
2016-10-14	55.23	55.84	54.54	54.60	161392
2016-10-17	54.50	54.50	53.75	53.95	118357
2016-10-18	54.70	54.90	53.65	53.85	162010
2016-10-19	54.30	55.35	54.20	55.05	166874
2016-10-20	54.75	54.80	54.15	54.50	168995
2016-10-21	53.90	54.40	53.68	54.35	84451
2016-10-24	54.80	55.40	54.10	54.30	116984
2016-10-25	54.40	55.30	53.10	53.40	157900
2016-10-26	52.90	53.80	52.75	53.45	133636
2016-10-27	53.55	53.60	52.85	53.15	107476
2016-10-28	53.10	53.90	53.10	53.30	94718
2016-10-31	53.55	53.55	52.75	53.25	101692
2016-11-01	53.30	53.35	52.45	52.45	130458
2016-11-02	52.55	52.75	51.65	51.90	259397
2016-11-03	52.00	52.15	51.20	51.45	193039
2016-11-04	51.50	53.50	51.45	52.65	188966
2016-11-07	53.75	54.35	53.40	54.20	135856
2016-11-08	53.95	55.13	53.75	54.80	100289
2016-11-09	54.20	61.05	54.20	60.75	361804
2016-11-10	61.25	62.05	59.75	60.00	249057
2016-11-11	60.30	61.85	59.70	61.55	190442
2016-11-14	62.20	63.00	61.50	62.80	165435
2016-11-15	63.05	63.45	62.05	63.20	182241
2016-11-16	63.00	63.85	62.00	62.90	153569
2016-11-17	63.20	63.80	62.65	63.10	83023
2016-11-18	63.15	64.35	62.85	64.30	131102
2016-11-21	64.60	64.75	63.20	64.15	117906
2016-11-22	64.60	65.75	63.60	65.70	134033
2016-11-23	65.35	66.50	64.15	66.40	96499
2016-11-25	66.75	67.35	66.15	66.75	61775
2016-11-28	66.50	66.50	65.25	65.45	203771
2016-11-29	65.55	66.35	64.80	64.85	71343
2016-11-30	65.00	66.00	64.90	65.10	102580
2016-12-01	65.30	66.30	64.32	64.75	121552
2016-12-02	65.00	65.50	63.95	64.45	83978
2016-12-05	65.20	66.30	64.75	65.20	151852
2016-12-06	65.45	66.55	64.90	66.30	138063
2016-12-07	66.45	67.70	66.10	67.59	118531
2016-12-08	64.60	65.90	61.05	63.15	446038
2016-12-09	62.90	64.05	61.90	63.95	193280
2016-12-12	63.85	64.55	63.74	64.15	141094
2016-12-13	64.65	65.00	63.50	64.95	107308
2016-12-14	64.85	65.25	63.45	63.75	88965
2016-12-15	64.00	65.85	63.80	65.06	207594
2016-12-16	65.30	65.63	63.95	65.30	493377
2016-12-19	64.85	65.00	63.60	64.40	125475
2016-12-20	64.75	65.40	63.65	65.40	82026
2016-12-21	65.20	65.85	64.90	64.95	126404
2016-12-22	64.90	65.15	63.85	64.45	64131
2016-12-23	64.70	65.20	64.20	64.60	65031
2016-12-27	64.80	65.90	63.55	65.45	74914
2016-12-28	65.75	65.75	64.05	64.20	50328
2016-12-29	64.45	65.05	63.70	64.50	55589
2016-12-30	64.50	64.95	63.85	63.90	107795
2017-01-03	64.85	64.85	63.85	64.40	170669
2017-01-04	64.80	65.85	64.65	65.70	119989
2017-01-05	65.45	65.83	64.00	64.65	207910
2017-01-06	60.00	62.35	58.05	59.85	588965
2017-01-09	59.35	59.45	57.15	57.35	424015
2017-01-10	59.30	60.00	57.45	59.15	259845
2017-01-11	59.35	60.35	58.65	60.30	229473
2017-01-12	60.35	60.35	58.55	59.80	146834
2017-01-13	60.10	60.53	59.40	59.80	135084
2017-01-17	59.70	59.80	57.90	58.05	153802
2017-01-18	58.30	58.85	57.80	58.75	192477
2017-01-19	58.90	59.55	57.55	57.85	224549
2017-01-20	58.25	59.10	58.25	58.70	146605
2017-01-23	58.75	59.25	58.25	58.60	123725
2017-01-24	58.95	59.80	58.95	59.45	164849
2017-01-25	60.20	60.85	60.10	60.45	90952
2017-01-26	60.45	60.75	60.00	60.15	92105
2017-01-27	60.40	60.63	59.75	60.10	73430
2017-01-30	59.45	60.05	58.85	59.50	134464
2017-01-31	59.50	59.65	58.80	59.55	131595
2017-02-01	59.85	60.70	59.20	59.33	105042
2017-02-02	59.10	59.50	58.20	58.30	205763
2017-02-03	58.90	59.65	58.50	59.30	80145
2017-02-06	59.20	59.50	58.50	58.90	64933
2017-02-07	59.15	59.95	58.15	58.75	143524
2017-02-08	58.50	58.60	57.45	58.00	100320
2017-02-09	58.10	58.90	57.35	58.20	375294
2017-02-10	58.40	58.80	57.25	58.35	171443
2017-02-13	58.70	59.50	58.70	59.40	86378
2017-02-14	59.00	59.25	58.45	58.95	117938
2017-02-15	58.90	59.40	58.75	58.90	118727
2017-02-16	59.00	59.10	58.25	59.05	106840
2017-02-17	58.95	59.00	58.05	58.75	98936
2017-02-21	58.80	59.95	58.70	59.90	74786
2017-02-22	59.65	59.91	59.30	59.75	46327
2017-02-23	59.90	59.90	58.40	58.70	65730
2017-02-24	58.15	59.60	58.00	59.60	96848
2017-02-27	59.65	60.55	59.00	60.55	156152
2017-02-28	60.45	60.58	58.60	58.65	119753
2017-03-01	59.65	60.80	59.30	60.55	129184
2017-03-02	60.40	60.65	59.20	59.40	68897
2017-03-03	59.45	60.08	58.85	59.30	72454
2017-03-06	58.95	59.00	58.35	58.65	57565
2017-03-07	58.65	58.95	57.85	57.90	49060
2017-03-08	58.00	58.65	57.25	57.25	58406
2017-03-09	57.35	58.35	56.65	56.80	81953
2017-03-10	57.35	57.98	57.25	57.65	63995
2017-03-13	57.65	58.35	57.29	58.05	68152
2017-03-14	57.95	58.00	57.40	57.90	56431
2017-03-15	58.35	59.95	58.00	59.60	98528
2017-03-16	59.95	59.95	58.95	59.05	50468
2017-03-17	59.20	59.60	58.75	59.20	249542
2017-03-20	59.25	59.25	58.70	59.05	54709
2017-03-21	59.45	59.45	57.00	57.05	80746
2017-03-22	56.85	57.40	55.90	56.45	90329
2017-03-23	56.55	57.60	55.70	56.85	59849
2017-03-24	57.10	57.45	56.30	56.45	128379
2017-03-27	55.80	57.40	55.60	57.15	75007
2017-03-28	56.85	57.65	56.85	57.15	105904
2017-03-29	57.05	58.05	56.90	57.55	62712
2017-03-30	57.55	58.45	57.55	58.35	102972
2017-03-31	58.35	59.65	58.15	59.50	191255
2017-04-03	59.60	59.95	57.10	57.25	100302
2017-04-04	57.25	57.90	57.25	57.70	81586
2017-04-05	58.25	58.95	58.20	58.60	203121
2017-04-06	58.60	58.80	57.80	58.10	92147
2017-04-07	57.80	58.90	57.70	58.75	149084
2017-04-10	58.55	59.65	57.20	58.80	72800
2017-04-11	58.65	59.95	58.45	59.90	56426
2017-04-12	59.90	59.90	58.20	58.50	80160
2017-04-13	58.55	58.60	57.25	57.35	74318
2017-04-17	57.50	58.40	57.40	58.10	105671
2017-04-18	57.80	58.65	57.45	58.60	119851
2017-04-19	58.95	60.10	58.35	58.80	317666
2017-04-20	55.50	57.00	53.30	54.50	477549
2017-04-21	54.55	57.75	54.55	56.75	312529
2017-04-24	57.55	59.25	57.05	59.10	154118
2017-04-25	59.70	61.55	59.50	61.00	180229
2017-04-26	60.85	61.10	60.05	60.50	168183
2017-04-27	60.85	60.85	59.55	60.20	121940
2017-04-28	60.30	60.35	59.00	59.05	120086
2017-05-01	59.25	59.35	58.55	58.90	69075
2017-05-02	59.05	59.40	58.30	58.75	86428
2017-05-03	58.40	58.40	57.45	57.75	102483
2017-05-04	57.90	58.10	57.24	57.85	59780
2017-05-05	58.30	58.30	57.45	57.85	57506
2017-05-08	57.70	58.20	57.53	58.10	62314
2017-05-09	58.15	58.65	57.50	57.85	112619
2017-05-10	57.75	57.90	56.95	57.65	78862
2017-05-11	57.30	57.60	56.25	57.30	76691
2017-05-12	57.00	57.00	55.80	56.15	96228
2017-05-15	56.40	57.23	56.40	56.95	78238
2017-05-16	56.90	57.40	56.10	56.35	61596
2017-05-17	55.30	55.80	54.30	54.35	102499
2017-05-18	54.00	54.85	53.80	54.30	68872
2017-05-19	54.70	55.05	54.30	54.30	87024
2017-05-22	54.55	55.55	54.35	54.60	57473
2017-05-23	54.80	54.90	53.88	54.80	67168
2017-05-24	54.95	55.55	54.35	54.70	81297
2017-05-25	55.00	55.20	54.35	54.50	54778
2017-05-26	54.55	55.05	54.00	54.80	69827
2017-05-30	54.70	54.70	54.15	54.40	44229
2017-05-31	54.80	54.80	53.45	54.25	78010
2017-06-01	54.40	55.45	53.95	55.45	71430
2017-06-02	55.50	57.60	55.50	56.35	88893
2017-06-05	56.10	56.15	55.40	55.50	73132
2017-06-06	55.15	55.75	54.60	55.25	67649
2017-06-07	55.35	55.35	54.10	54.35	86513
2017-06-08	54.35	56.45	54.10	56.00	82665
2017-06-09	56.25	57.80	55.90	57.50	91022
2017-06-12	57.50	58.20	57.10	57.50	91521
2017-06-13	57.45	57.85	56.90	57.10	43840
2017-06-14	57.15	57.25	56.40	56.95	59435
2017-06-15	56.30	57.30	56.30	57.00	58847
2017-06-16	56.30	56.60	55.25	56.35	145524
2017-06-19	56.60	57.10	56.45	56.95	45027
2017-06-20	56.65	56.65	55.52	55.60	38062
2017-06-21	55.65	56.20	54.45	54.55	56492
2017-06-22	54.55	55.70	54.55	55.25	53715
2017-06-23	55.50	55.90	55.25	55.55	106678
2017-06-26	55.55	56.35	55.45	55.80	42401
2017-06-27	55.80	56.55	54.75	54.85	59143
2017-06-28	55.00	55.50	54.65	55.45	131050
2017-06-29	55.70	56.25	54.60	55.30	55706
2017-06-30	55.50	56.30	55.20	55.80	58492
2017-07-03	55.95	57.25	55.95	57.10	44978
2017-07-05	57.15	57.65	55.70	56.25	114782
2017-07-06	50.50	53.45	50.50	52.25	310627
2017-07-07	52.00	52.54	48.35	48.40	345500
2017-07-10	48.00	50.40	47.63	49.50	242765
2017-07-11	49.60	49.95	48.75	49.00	158992
2017-07-12	49.30	49.65	48.55	48.85	83554
2017-07-13	50.00	51.00	49.90	50.53	209796
2017-07-14	50.50	51.45	49.95	51.25	159439
2017-07-17	51.40	51.90	50.65	51.30	166705
2017-07-18	51.15	51.40	50.85	51.10	119708
2017-07-19	51.20	52.20	50.70	52.15	120135
2017-07-20	52.10	52.30	51.55	51.55	124595
2017-07-21	51.75	52.00	51.00	51.15	155781
2017-07-24	51.20	51.20	50.35	50.45	143416
2017-07-25	50.85	52.00	50.70	51.80	161402
2017-07-26	51.75	51.75	49.75	50.35	138117
2017-07-27	50.30	50.70	50.15	50.40	73500
2017-07-28	50.35	50.45	49.70	50.25	81074
2017-07-31	50.35	50.95	50.05	50.70	74321
2017-08-01	50.90	50.90	49.75	50.30	112306
2017-08-02	50.05	50.45	49.75	50.20	73630
2017-08-03	50.15	50.30	49.65	50.00	77180
2017-08-04	50.25	51.00	50.05	50.75	63602
2017-08-07	50.45	50.75	49.85	50.25	66465
2017-08-08	50.20	51.25	49.90	50.15	63017
2017-08-09	49.95	50.30	49.35	50.10	103559
2017-08-10	49.75	49.95	49.30	49.50	85791
2017-08-11	49.50	49.85	49.25	49.55	82817
2017-08-14	49.85	50.05	49.45	49.60	77910
2017-08-15	49.55	49.65	49.25	49.60	74777
2017-08-16	49.70	49.85	49.20	49.30	58389
2017-08-17	49.10	49.40	47.55	47.55	88012
2017-08-18	47.15	48.06	47.10	47.35	76299
2017-08-21	47.35	47.50	46.20	47.30	124980
2017-08-22	47.45	48.10	47.45	48.10	105824
2017-08-23	47.75	48.05	47.05	47.20	62757
2017-08-24	47.40	47.40	46.85	46.90	65625
2017-08-25	47.10	47.55	46.70	47.40	197270
2017-08-28	47.50	47.65	47.05	47.30	95628
2017-08-29	47.10	47.80	46.85	47.55	75328
2017-08-30	47.45	47.85	47.35	47.65	91335
2017-08-31	47.80	48.95	47.64	48.90	96438
2017-09-01	49.00	49.23	48.40	48.55	78699
2017-09-05	48.60	48.70	47.55	47.80	84279
2017-09-06	48.25	48.90	48.15	48.35	73900
2017-09-07	48.40	48.40	47.50	47.65	50856
2017-09-08	47.55	48.55	47.40	48.35	78720
2017-09-11	48.65	49.15	48.55	48.90	46293
2017-09-12	48.90	49.65	48.90	49.55	74747
2017-09-13	49.50	50.07	49.45	50.00	54186
2017-09-14	50.05	50.25	49.70	50.20	47210
2017-09-15	50.20	51.10	50.00	51.05	211850
2017-09-18	51.15	51.55	50.60	51.30	89354
2017-09-19	51.30	51.70	50.60	50.85	88864
2017-09-20	51.00	51.38	50.50	50.55	79496
2017-09-21	50.40	50.75	50.15	50.15	70556
2017-09-22	50.15	51.10	50.15	50.95	81189
2017-09-25	44.80	48.85	44.80	47.25	314635
2017-09-26	47.05	48.25	46.85	48.20	132302
2017-09-27	48.05	49.35	47.05	48.95	234145
2017-09-28	48.85	49.20	47.70	49.15	111750
2017-09-29	48.90	48.90	48.25	48.70	99477
2017-10-02	48.65	50.35	48.45	50.20	217712
2017-10-03	47.30	50.20	45.35	48.05	357745
2017-10-04	47.75	48.80	47.50	47.50	203135
2017-10-05	47.55	48.05	45.60	46.40	227720
2017-10-06	45.85	46.70	45.65	46.20	140182
2017-10-09	46.30	46.65	45.55	45.85	3316719
2017-10-10	46.10	46.95	45.95	46.85	139008
2017-10-11	47.00	47.10	46.45	46.80	132677
2017-10-12	46.85	47.75	46.77	47.15	173035
2017-10-13	47.40	47.55	46.80	47.35	145765
2017-10-16	47.35	48.15	47.25	47.33	114388
2017-10-17	47.20	47.70	47.20	47.55	107890
2017-10-18	47.70	47.95	47.30	47.40	159130
2017-10-19	47.10	47.20	46.48	47.05	108072
2017-10-20	47.40	47.40	46.85	47.20	141490
2017-10-23	47.20	47.20	46.65	46.65	100046
2017-10-24	46.65	47.20	46.40	47.00	87623
2017-10-25	46.90	46.95	46.00	46.85	132258
2017-10-26	46.95	47.90	46.60	47.50	80726
2017-10-27	47.35	48.20	47.05	48.05	121688
2017-10-30	47.80	47.80	46.60	47.40	94027
2017-10-31	47.55	48.10	47.00	47.80	84243
2017-11-01	48.20	48.70	47.05	47.10	129127
2017-11-02	47.30	47.45	46.70	47.25	70474
2017-11-03	47.05	47.55	46.20	46.25	76647
2017-11-06	46.10	47.05	46.00	46.80	78676
2017-11-07	46.70	46.70	45.30	45.75	140680
2017-11-08	45.45	45.65	44.70	45.35	107035
2017-11-09	44.95	45.45	44.15	44.25	112665
2017-11-10	44.00	44.60	44.00	44.35	69272
2017-11-13	44.20	45.05	43.95	44.00	152036
2017-11-14	43.65	44.05	43.25	43.90	90667
2017-11-15	43.50	44.30	43.18	43.45	134521
2017-11-16	43.60	44.80	43.60	44.75	92832
2017-11-17	44.40	45.15	44.40	44.75	99047
2017-11-20	44.70	45.25	44.35	45.15	73441
2017-11-21	45.50	45.82	45.25	45.50	71214
2017-11-22	45.60	46.07	45.20	45.25	50453
2017-11-24	45.40	45.45	44.60	45.20	38129
2017-11-27	45.20	45.70	45.10	45.60	157010
2017-11-28	45.65	47.75	45.55	47.65	166176
2017-11-29	47.65	48.70	47.65	48.10	140672
2017-11-30	48.25	48.55	47.75	48.10	118046
2017-12-01	48.05	48.05	45.55	47.50	175216
2017-12-04	48.20	48.75	47.10	47.15	79251
2017-12-05	47.30	47.65	46.65	47.30	90550
2017-12-06	47.30	47.65	47.15	47.45	86044
2017-12-07	47.40	48.15	47.25	47.45	69931
2017-12-08	47.60	47.90	46.90	46.95	67570
2017-12-11	47.10	47.10	46.50	46.65	67935
2017-12-12	46.90	47.65	46.65	47.60	108580
2017-12-13	47.50	48.45	47.45	48.35	100365
2017-12-14	48.40	48.80	47.90	48.20	217301
2017-12-15	48.35	49.85	48.28	49.50	513442
2017-12-18	49.85	50.45	49.15	49.50	130423
2017-12-19	49.75	50.75	49.40	50.10	182127
2017-12-20	50.25	51.20	50.25	50.65	120245
2017-12-21	50.95	51.25	50.53	51.05	111203
2017-12-22	51.15	51.55	50.80	51.40	122268
2017-12-26	51.45	51.55	50.95	51.25	71592
2017-12-27	51.50	51.50	50.82	51.30	65333
2017-12-28	51.40	51.80	51.25	51.50	94368
2017-12-29	51.65	51.65	51.10	51.10	185962
2018-01-02	51.25	52.20	51.10	51.25	292623
2018-01-03	51.30	51.80	50.70	51.75	153198
2018-01-04	52.00	52.95	51.55	51.70	129895
2018-01-05	51.80	52.15	50.50	50.65	161619
2018-01-08	50.60	50.90	50.00	50.64	112954
2018-01-09	47.70	48.00	45.70	47.50	713537
2018-01-10	47.20	48.20	47.00	47.35	209438
2018-01-11	47.45	47.45	46.80	47.15	284979
2018-01-12	46.95	47.30	46.75	47.15	186203
2018-01-16	47.20	47.75	46.75	47.00	139186
2018-01-17	47.30	47.50	46.45	46.95	143584
2018-01-18	46.70	47.70	46.40	46.90	120756
2018-01-19	46.85	47.50	46.35	47.40	158629
2018-01-22	47.40	47.75	46.75	47.40	116587
2018-01-23	47.25	47.45	46.90	47.05	67118
2018-01-24	47.05	47.50	46.65	46.90	106330
2018-01-25	46.95	47.20	46.40	46.60	104749
2018-01-26	46.60	47.59	46.25	47.00	173932
2018-01-29	46.80	46.90	46.30	46.45	158836
2018-01-30	45.95	46.45	45.80	45.95	106796
2018-01-31	46.20	46.20	45.10	45.50	121415
2018-02-01	45.25	45.80	44.95	45.50	198367
2018-02-02	45.15	45.25	44.70	45.00	154172
2018-02-05	44.35	44.95	41.95	42.05	192047
2018-02-06	41.35	42.75	41.15	42.35	235794
2018-02-07	42.25	42.75	42.10	42.25	85183
2018-02-08	42.20	42.55	41.55	41.70	194448
2018-02-09	42.05	43.05	40.90	42.70	210038
2018-02-12	42.90	43.25	41.95	42.75	118625
2018-02-13	42.40	42.70	42.15	42.20	63262
2018-02-14	41.75	43.10	41.75	42.95	60542
2018-02-15	43.20	43.20	42.55	42.95	95829
2018-02-16	42.70	44.15	42.60	43.55	193812
2018-02-20	43.05	44.25	42.80	43.55	176795
2018-02-21	43.40	44.00	42.60	42.60	163044
2018-02-22	42.75	43.80	42.45	42.75	143819
2018-02-23	43.05	43.25	41.80	42.20	145527
2018-02-26	42.60	43.15	42.15	43.00	134864
2018-02-27	43.05	43.80	42.48	42.65	125670
2018-02-28	42.75	42.80	40.80	40.85	161703
2018-03-01	40.70	41.60	40.20	40.55	180224
2018-03-02	40.25	42.20	40.00	41.40	159774
2018-03-05	41.00	42.15	40.90	41.95	103857
2018-03-06	42.05	43.25	41.95	42.95	116095
2018-03-07	42.55	43.90	42.55	43.50	187396
2018-03-08	43.60	44.20	42.95	43.20	77606
2018-03-09	43.50	44.20	43.30	43.95	85084
2018-03-12	43.95	44.55	43.95	44.40	135908
2018-03-13	44.80	46.00	44.60	45.45	172119
2018-03-14	45.55	45.85	44.60	44.90	192116
2018-03-15	45.00	45.00	43.85	43.95	147634
2018-03-16	44.05	44.65	43.80	44.50	246074
2018-03-19	44.45	44.90	43.35	44.10	125580
2018-03-20	44.35	44.40	43.70	43.90	88654
2018-03-21	43.75	44.40	43.55	43.85	74709
2018-03-22	43.65	44.05	42.70	42.70	114080
2018-03-23	42.80	42.90	42.00	42.00	120169
2018-03-26	42.50	42.95	42.00	42.80	123560
2018-03-27	42.85	43.30	42.25	42.45	77912
2018-03-28	42.65	42.95	42.35	42.75	86100
2018-03-29	42.50	43.95	42.50	43.70	174520
2018-04-02	43.60	43.75	42.35	42.80	137828
2018-04-03	42.90	42.95	42.20	42.70	136389
2018-04-04	42.20	43.50	42.00	43.45	83612
2018-04-05	43.50	44.30	43.00	44.25	86327
2018-04-06	44.00	44.60	43.05	43.35	73438
2018-04-09	43.60	43.70	42.95	43.05	58260
2018-04-10	43.55	44.35	43.40	43.95	73533
2018-04-11	43.60	44.55	43.60	44.55	70645
2018-04-12	44.75	45.50	44.15	45.30	152434
2018-04-13	45.45	45.80	45.15	45.25	74924
2018-04-16	45.55	46.13	45.35	45.80	84043
2018-04-17	46.10	46.45	45.55	46.25	111239
2018-04-18	46.20	46.45	45.15	46.05	108252
2018-04-19	45.95	46.85	45.05	45.20	153216
2018-04-20	45.05	46.15	44.90	45.65	247236
2018-04-23	45.70	46.30	45.70	45.73	72879
2018-04-24	45.80	46.35	45.00	45.40	101948
2018-04-25	45.20	46.25	45.20	46.25	91389
2018-04-26	46.15	46.35	45.70	46.20	77514
2018-04-27	46.10	46.35	45.05	45.75	131222
2018-04-30	45.20	45.90	44.55	44.55	112897
2018-05-01	44.35	44.90	43.75	44.85	138541
2018-05-02	44.70	44.70	43.85	43.95	135290
2018-05-03	43.90	43.90	42.95	43.55	153318
2018-05-04	43.45	44.60	43.30	44.25	88668
2018-05-07	44.50	45.35	44.28	45.10	115008
2018-05-08	44.95	46.70	44.50	46.40	195442
2018-05-09	46.60	46.95	46.00	46.50	242920
2018-05-10	46.55	46.55	45.70	45.80	108478
2018-05-11	45.90	45.90	45.30	45.35	80817
2018-05-14	45.50	45.78	44.95	45.05	102250
2018-05-15	41.70	42.65	39.50	39.60	428513
2018-05-16	39.85	41.30	39.85	41.25	383456
2018-05-17	41.15	42.45	41.15	41.60	245721
2018-05-18	41.50	42.10	41.50	42.00	178166
2018-05-21	42.00	43.25	41.85	43.05	255416
2018-05-22	43.00	43.50	43.00	43.15	179124
2018-05-23	43.05	43.50	42.90	43.15	168703
2018-05-24	43.00	43.30	42.80	43.00	77451
2018-05-25	42.75	43.35	42.70	43.00	119757
2018-05-29	42.60	43.25	42.40	42.60	114242
2018-05-30	42.70	43.75	42.70	43.50	147982
2018-05-31	43.40	43.80	43.10	43.25	118058
2018-06-01	43.60	43.95	43.45	43.60	144390
2018-06-04	43.75	44.80	43.50	44.65	194695
2018-06-05	44.65	44.90	44.30	44.85	199056
2018-06-06	45.05	45.20	44.70	44.95	82479
2018-06-07	45.00	45.40	44.80	44.90	77348
2018-06-08	45.00	45.05	44.40	44.55	92210
2018-06-11	44.55	45.00	44.50	44.80	117185
2018-06-12	44.90	44.95	44.45	44.55	172217
2018-06-13	44.70	45.30	44.40	45.05	272713
2018-06-14	45.35	45.95	45.05	45.40	178765
2018-06-15	45.20	45.65	44.70	45.20	286422
2018-06-18	44.95	45.95	44.95	45.95	151553
2018-06-19	45.55	45.65	44.65	45.00	270907
2018-06-20	45.10	45.15	44.65	45.10	141611
2018-06-21	44.95	45.05	44.25	44.50	144971
2018-06-22	44.95	44.95	44.25	44.30	492498
2018-06-25	44.20	44.30	43.45	43.85	96916
2018-06-26	43.90	44.65	43.90	44.55	233146
2018-06-27	44.65	44.90	43.55	43.60	247694
2018-06-28	43.60	43.60	42.85	42.95	188741
2018-06-29	43.40	44.10	42.95	43.45	430636
2018-07-02	43.10	43.80	42.65	43.60	472461
2018-07-03	49.20	51.50	46.45	48.50	918241
2018-07-05	48.85	52.40	48.45	52.00	888270
2018-07-06	52.25	53.35	51.65	52.85	418691
2018-07-09	53.25	54.50	53.25	54.40	294311
2018-07-10	54.50	54.90	53.28	54.85	214533
2018-07-11	54.30	54.75	54.10	54.40	187760
2018-07-12	54.85	54.95	54.00	54.55	190511
2018-07-13	54.55	54.95	54.20	54.65	160395
2018-07-16	54.40	54.65	53.80	53.85	140627
2018-07-17	54.00	54.50	53.45	53.90	125553
2018-07-18	53.90	54.25	53.65	53.80	229403
2018-07-19	53.70	54.75	53.43	54.55	217131
2018-07-20	54.65	56.05	54.35	55.50	237640
2018-07-23	54.90	55.15	54.50	54.80	181307
2018-07-24	55.25	55.40	54.60	54.85	208248
2018-07-25	54.75	54.85	53.70	54.30	166414
2018-07-26	54.30	55.00	53.95	54.30	217541
2018-07-27	54.50	54.50	53.20	53.70	148103
2018-07-30	53.60	54.15	53.25	53.35	101663
2018-07-31	53.40	55.00	53.40	54.20	210744
2018-08-01	54.20	54.50	53.45	54.45	160130
2018-08-02	53.90	54.40	53.75	54.05	126702
2018-08-03	54.20	54.75	53.50	53.60	150358
2018-08-06	53.35	54.15	53.17	53.90	103617
2018-08-07	54.20	54.65	53.90	54.10	81494
2018-08-08	54.05	54.35	53.40	54.10	104782
2018-08-09	54.05	54.30	53.15	53.25	86364
2018-08-10	52.80	53.60	52.30	53.35	94426
2018-08-13	53.30	54.00	53.05	53.55	100082
2018-08-14	53.85	54.55	53.40	54.05	90768
2018-08-15	53.70	53.85	53.20	53.40	53577
2018-08-16	53.65	54.15	53.65	54.00	47860
2018-08-17	54.00	54.28	53.85	53.90	53513
2018-08-20	54.05	54.50	53.50	53.70	85893
2018-08-21	53.85	54.85	53.85	54.75	139393
2018-08-22	54.85	54.85	53.95	54.20	83175
2018-08-23	54.10	54.20	53.35	53.85	66854
2018-08-24	54.20	54.40	53.75	54.05	79976
2018-08-27	54.30	54.80	54.10	54.20	68215
2018-08-28	54.25	55.00	53.90	54.20	108700
2018-08-29	54.15	54.70	53.80	54.25	114661
2018-08-30	54.00	54.25	53.55	53.85	50665
2018-08-31	53.60	53.90	53.45	53.75	63005
2018-09-04	53.60	54.20	52.75	53.85	100470
2018-09-05	53.75	54.50	53.65	54.15	68677
2018-09-06	54.45	55.32	54.05	54.25	98813
2018-09-07	54.15	54.60	53.60	53.90	79261
2018-09-10	54.30	54.60	53.85	54.00	85675
2018-09-11	53.95	53.95	53.10	53.30	73286
2018-09-12	53.35	53.80	53.01	53.55	64873
2018-09-13	53.95	54.28	53.25	53.45	65104
2018-09-14	53.50	54.05	53.25	53.65	69198
2018-09-17	53.60	53.65	52.90	53.00	68042
2018-09-18	53.15	53.20	52.45	52.50	100779
2018-09-19	52.60	52.95	51.45	51.75	144310
2018-09-20	52.05	52.65	51.40	52.55	102951
2018-09-21	52.65	52.95	51.40	51.45	223504
2018-09-24	51.15	52.45	50.60	52.05	135748
2018-09-25	52.05	52.50	51.30	51.70	82056
2018-09-26	51.70	51.70	50.80	50.85	91229
2018-09-27	50.85	51.05	49.95	50.20	122893
2018-09-28	50.00	50.75	50.00	50.50	128440
2018-10-01	50.78	50.97	49.33	49.66	156984
2018-10-02	49.53	49.75	49.12	49.22	93752
2018-10-03	49.39	50.07	48.61	49.91	137772
2018-10-04	49.77	49.96	48.76	48.77	67959
2018-10-05	48.76	48.82	47.42	47.91	150726
2018-10-08	47.88	49.37	47.88	48.67	234121
2018-10-09	44.63	49.75	43.34	45.65	482043
2018-10-10	45.65	46.87	44.14	44.26	328387
2018-10-11	44.03	47.03	44.03	46.31	205459
2018-10-12	46.85	47.09	45.07	45.51	130745
2018-10-15	45.22	46.55	45.22	46.31	129105
2018-10-16	46.31	47.47	46.26	47.29	102355
2018-10-17	46.84	47.07	46.13	46.43	178178
2018-10-18	46.16	46.43	45.13	45.44	79940
2018-10-19	45.33	45.50	44.60	44.88	77752
2018-10-22	45.06	46.28	45.06	45.53	101946
2018-10-23	45.69	45.69	44.41	44.83	206769
2018-10-24	44.71	45.09	42.52	42.63	174527
2018-10-25	42.86	43.58	42.41	42.64	203485
2018-10-26	42.23	43.41	41.94	42.56	113155
2018-10-29	44.40	45.61	43.68	44.28	207011
2018-10-30	44.40	45.07	44.10	44.89	82208
2018-10-31	45.15	45.54	44.30	44.35	104868
2018-11-01	44.74	45.74	44.74	45.57	164174
2018-11-02	45.88	46.44	45.64	45.66	102766
2018-11-05	45.64	46.06	45.16	45.92	96137
2018-11-06	45.87	47.19	45.87	46.96	75575
2018-11-07	47.00	47.78	46.14	47.77	112002
2018-11-08	47.45	48.27	47.18	47.85	122909
2018-11-09	47.40	47.74	46.81	47.48	161478
2018-11-12	47.49	47.77	46.57	46.81	137621
2018-11-13	47.05	48.28	46.93	47.60	151410
2018-11-14	47.73	48.69	47.73	48.08	124031
2018-11-15	47.65	48.49	47.18	48.38	137327
2018-11-16	48.11	49.29	48.02	49.13	132953
2018-11-19	49.05	49.46	47.85	47.93	163334
2018-11-20	47.74	48.33	47.02	47.25	115507
2018-11-21	47.29	48.31	46.97	47.57	56554
2018-11-23	47.30	47.80	47.15	47.38	44676
2018-11-26	47.61	48.31	47.40	48.21	77932
2018-11-27	47.95	48.21	47.29	47.32	64249
2018-11-28	47.29	48.36	46.54	48.32	156260
2018-11-29	48.11	48.33	47.21	47.67	65569
2018-11-30	47.68	47.97	47.37	47.74	133716
2018-12-03	48.08	48.46	46.85	47.05	123952
2018-12-04	47.03	47.41	44.54	44.64	143095
2018-12-06	44.29	44.84	42.99	44.73	221483
2018-12-07	45.01	45.27	43.93	44.15	92767
2018-12-10	43.85	44.21	41.64	41.82	168929
2018-12-11	42.34	43.28	41.63	41.83	142658
2018-12-12	42.35	43.42	42.09	42.70	95151
2018-12-13	42.92	42.97	42.32	42.48	78075
2018-12-14	42.21	43.10	41.99	42.49	378364
2018-12-17	42.29	42.83	41.79	41.98	186865
2018-12-18	42.18	42.51	41.24	41.43	117653
2018-12-19	41.65	42.45	40.73	41.09	193490
2018-12-20	41.16	41.71	40.20	40.49	164701
2018-12-21	40.56	40.66	38.18	38.50	739418
2018-12-24	38.58	38.61	37.69	37.69	106617
2018-12-26	37.77	39.92	37.43	39.82	113997
2018-12-27	39.23	40.10	38.74	40.07	124134
2018-12-28	40.20	41.17	39.91	40.45	135715
2018-12-31	40.51	40.67	39.48	40.36	108659
2019-01-02	39.77	41.24	39.71	40.61	157553
2019-01-03	40.57	40.83	39.45	40.01	120311
2019-01-04	40.37	41.09	39.78	40.90	119607
2019-01-07	40.97	41.81	40.89	41.45	141864
2019-01-08	40.87	46.61	39.58	43.58	419087
2019-01-09	43.74	44.74	43.38	44.45	303830
2019-01-10	44.11	45.87	43.91	45.84	210902
2019-01-11	45.63	45.86	44.78	45.47	135411
2019-01-14	45.11	45.64	44.18	44.27	111355
2019-01-15	44.05	44.16	43.43	43.92	135895
2019-01-16	43.93	44.61	43.89	44.44	114073
2019-01-17	44.05	45.38	44.05	45.25	202561
2019-01-18	45.30	46.18	45.21	45.78	129140
2019-01-22	45.49	46.16	44.76	45.08	179461
2019-01-23	45.15	45.43	44.28	44.29	108003
2019-01-24	44.04	44.86	44.04	44.28	154844
2019-01-25	44.75	45.47	44.43	44.55	90353
2019-01-28	44.10	44.25	42.83	43.50	93443
2019-01-29	43.62	44.15	43.61	43.98	54147
2019-01-30	44.21	44.85	43.44	44.58	76311
2019-01-31	44.47	45.21	44.26	44.75	130674
2019-02-01	44.82	45.23	44.22	44.45	55854
2019-02-04	44.32	45.41	44.07	45.37	239949
2019-02-05	45.37	45.83	44.56	44.76	68789
2019-02-06	44.53	46.11	44.28	45.73	177304
2019-02-07	45.38	45.75	44.54	45.14	80754
2019-02-08	44.96	45.58	44.28	44.59	56659
2019-02-11	44.66	44.66	44.07	44.64	63937
2019-02-12	44.88	46.02	44.88	45.98	90338
2019-02-13	46.07	46.76	46.07	46.49	93887
2019-02-14	46.32	47.20	46.15	46.15	100549
2019-02-15	46.55	47.42	46.55	46.96	141480
2019-02-19	46.84	47.60	46.84	47.26	63031
2019-02-20	47.31	48.66	47.31	48.33	86113
2019-02-21	48.12	48.66	47.12	47.50	82328
2019-02-22	47.73	47.88	47.19	47.51	140634
2019-02-25	47.70	48.01	47.35	47.35	59194
2019-02-26	47.46	47.85	46.62	46.69	74471
2019-02-27	46.69	47.00	46.38	46.67	78952
2019-02-28	46.53	46.54	45.98	46.02	73795
2019-03-01	46.28	46.65	45.78	46.17	102021
2019-03-04	46.19	46.31	45.56	45.66	135507
2019-03-05	45.73	45.86	45.03	45.15	69801
2019-03-06	45.32	45.32	44.07	44.24	177931
2019-03-07	44.20	44.28	43.29	43.68	127965
2019-03-08	43.34	43.91	43.33	43.78	65046
2019-03-11	43.88	44.10	43.47	43.99	103231
2019-03-12	44.05	44.21	43.50	43.54	88148
2019-03-13	43.82	44.10	43.21	43.71	85016
2019-03-14	43.55	43.67	42.71	42.79	49409
2019-03-15	42.84	43.36	42.13	42.38	222266
2019-03-18	42.46	43.60	42.44	43.53	93740
2019-03-19	43.78	43.80	42.93	43.06	39007
2019-03-20	42.91	42.98	42.04	42.25	82659
2019-03-21	42.08	43.30	42.08	42.65	95274
2019-03-22	42.27	42.32	40.09	40.11	80157
2019-03-25	40.19	41.21	40.05	40.60	83396
2019-03-26	40.88	41.22	40.19	40.64	100940
2019-03-27	40.69	40.98	40.05	40.82	51251
2019-03-28	40.94	41.28	40.18	41.13	63417
2019-03-29	41.33	41.54	40.61	40.93	87157
2019-04-01	41.29	41.84	41.17	41.57	75330
2019-04-02	41.60	42.13	41.11	41.34	56638
2019-04-03	41.72	42.53	41.37	41.96	67213
2019-04-04	41.92	42.49	41.92	42.35	44352
2019-04-05	42.43	43.26	42.43	42.75	124857
2019-04-08	42.76	43.19	42.58	42.98	120909
2019-04-09	42.88	43.30	42.57	42.61	90574
2019-04-10	42.64	43.54	42.64	43.39	118884
2019-04-11	43.40	43.71	42.91	43.19	58273
2019-04-12	43.64	44.54	43.11	43.97	165810
2019-04-15	44.03	44.77	44.03	44.51	114337
2019-04-16	44.64	45.48	44.58	45.43	135932
2019-04-17	45.68	46.37	45.56	46.13	272346
2019-04-18	45.98	46.87	45.98	46.73	149715
2019-04-22	46.68	46.74	45.07	45.41	89312
2019-04-23	45.58	46.77	45.05	46.63	115418
2019-04-24	46.55	47.58	46.46	47.26	125394
2019-04-25	46.79	47.18	46.03	46.40	115491
2019-04-26	46.58	47.09	46.46	46.88	54176
2019-04-29	46.90	47.58	46.90	47.13	167484
2019-04-30	47.12	47.54	46.47	47.49	163021
2019-05-01	47.46	47.69	46.60	46.81	279545
2019-05-02	46.70	47.32	46.13	47.14	71177
2019-05-03	47.46	48.29	47.45	48.22	158868
2019-05-06	47.27	48.71	47.27	48.54	96924
2019-05-07	48.15	48.53	47.21	48.00	83179
2019-05-08	48.05	48.05	47.31	47.78	96389
2019-05-09	47.33	48.52	47.33	48.12	122389
2019-05-10	48.16	48.30	47.10	48.18	63305
2019-05-13	47.47	47.47	46.35	46.78	163357
2019-05-14	46.88	48.00	46.37	46.78	148975
2019-05-15	46.37	47.32	46.37	46.98	241656
2019-05-16	47.42	47.42	46.39	46.65	129880
2019-05-17	46.30	46.88	45.20	45.56	207433
2019-05-20	43.22	44.86	43.07	44.35	179089
2019-05-21	44.49	45.47	43.88	45.26	246457
2019-05-22	45.18	45.18	42.94	43.53	263673
2019-05-23	43.09	43.69	41.89	43.28	321074
2019-05-24	43.65	43.65	42.67	43.19	95733
2019-05-28	43.22	43.46	42.85	42.88	129943
2019-05-29	42.42	42.86	41.89	42.30	205327
2019-05-30	42.33	42.95	42.24	42.63	97861
2019-05-31	42.10	42.38	41.86	42.08	127709
2019-06-03	42.28	43.70	42.28	43.57	167989
2019-06-04	43.94	44.57	43.77	44.39	128719
2019-06-05	44.39	44.40	43.57	44.00	55110
2019-06-06	44.27	44.41	43.00	43.45	56346
2019-06-07	43.86	44.10	43.12	43.91	80166
2019-06-10	43.96	44.59	43.75	43.87	71857
2019-06-11	44.20	44.89	43.64	43.84	82284
2019-06-12	43.72	43.85	43.24	43.46	75185
2019-06-13	43.70	44.15	43.42	43.98	114950
2019-06-14	44.05	44.11	43.53	43.57	63639
2019-06-17	43.66	43.72	43.15	43.33	74464
2019-06-18	43.72	44.57	43.34	43.63	122082
2019-06-19	43.58	44.25	43.30	43.79	92241
2019-06-20	44.37	44.41	43.71	43.91	114504
2019-06-21	43.89	44.48	43.50	44.04	199156
2019-06-24	44.19	44.28	43.39	43.43	98483
2019-06-25	43.56	44.01	43.08	43.09	161821
2019-06-26	43.16	44.10	43.05	43.91	97794
2019-06-27	44.11	45.21	43.77	45.20	157412
2019-06-28	45.20	46.07	45.03	46.02	272049
2019-07-01	46.46	46.89	45.56	46.01	116954
2019-07-02	46.05	46.40	45.18	45.73	99901
2019-07-03	45.78	46.02	45.25	45.42	63436
2019-07-05	45.40	46.17	44.55	46.10	135171
2019-07-08	48.57	50.36	47.49	48.86	821591
2019-07-09	48.73	48.76	47.02	47.08	209705
2019-07-10	47.31	47.79	46.54	46.73	183912
2019-07-11	46.66	47.07	45.16	45.35	146997
2019-07-12	45.36	46.27	45.23	46.17	186473
2019-07-15	46.24	46.28	45.80	46.21	87818
2019-07-16	46.05	46.49	46.05	46.30	137133
2019-07-17	46.28	46.51	45.65	45.78	112561
2019-07-18	45.61	46.00	45.31	45.31	131938
2019-07-19	45.21	45.83	44.95	45.24	175598
2019-07-22	45.23	45.53	43.78	44.14	98292
2019-07-23	44.44	45.19	44.09	45.04	380923
2019-07-24	44.74	46.06	44.74	45.97	114818
2019-07-25	45.91	46.69	45.74	46.54	150287
2019-07-26	46.77	46.98	46.15	46.96	212336
2019-07-29	47.02	47.32	46.16	46.46	106352
2019-07-30	46.23	47.26	46.01	46.98	114051
2019-07-31	46.76	47.53	46.39	46.58	245696
2019-08-01	46.53	47.52	45.32	45.62	112761
2019-08-02	45.31	45.32	43.98	44.34	174045
2019-08-05	43.45	43.52	42.33	43.02	144996
2019-08-06	42.99	43.25	42.55	43.14	304070
2019-08-07	42.73	43.35	42.17	43.27	100782
2019-08-08	43.58	44.65	43.57	44.01	269526
2019-08-09	43.88	43.88	42.68	43.07	77879
2019-08-12	42.90	42.90	41.79	41.89	243545
2019-08-13	41.87	43.43	41.87	42.74	79807
2019-08-14	42.06	42.07	40.71	40.94	278071
2019-08-15	41.20	41.26	40.39	40.64	71280
2019-08-16	40.72	41.38	40.72	41.23	135954
2019-08-19	41.64	42.33	41.38	42.10	138176
2019-08-20	42.05	42.19	41.35	41.50	145485
2019-08-21	41.88	42.27	41.68	42.03	95160
2019-08-22	42.00	42.90	41.64	41.68	101734
2019-08-23	41.69	41.77	39.93	40.10	196244
2019-08-26	40.54	41.10	40.03	40.30	122972
2019-08-27	40.61	40.69	39.52	39.55	108435
2019-08-28	39.52	40.55	39.25	40.17	283293
2019-08-29	40.62	41.34	40.62	41.29	146066
2019-08-30	41.62	41.83	41.16	41.27	106830
2019-09-03	41.00	41.03	40.00	40.34	78675
2019-09-04	40.81	41.20	40.31	40.48	85045
2019-09-05	40.96	41.95	40.96	41.28	153857
2019-09-06	41.35	41.63	40.66	40.75	77063
2019-09-09	40.80	42.35	40.77	42.31	122009
2019-09-10	42.35	43.42	41.99	43.32	171619
2019-09-11	43.44	44.06	42.95	43.92	86445
2019-09-12	44.15	44.46	43.25	44.05	96008
2019-09-13	44.31	44.70	43.88	44.26	93339
2019-09-16	44.02	44.89	44.02	44.55	133111
2019-09-17	44.45	44.94	43.27	44.13	76139
2019-09-18	44.17	44.17	43.38	43.86	81191
2019-09-19	43.99	44.41	43.26	43.34	71885
2019-09-20	43.38	43.75	42.82	42.97	204475
2019-09-23	42.47	43.23	42.26	42.88	142040
2019-09-24	43.01	43.19	41.98	42.47	130236
2019-09-25	42.32	43.64	42.32	43.36	190795
2019-09-26	43.69	43.77	43.09	43.27	102683
2019-09-27	43.62	43.98	42.67	42.84	141971
2019-09-30	43.13	44.21	42.95	43.56	173292
2019-10-01	43.81	44.32	42.49	42.73	142404
2019-10-02	42.30	42.75	41.72	42.15	287965
2019-10-03	42.17	42.41	41.64	42.33	107829
2019-10-04	42.24	42.92	42.13	42.80	153838
2019-10-07	42.72	43.28	42.26	43.01	226514
2019-10-08	40.00	41.00	35.81	37.12	698900
2019-10-09	37.53	38.78	37.34	38.02	319728
2019-10-10	38.32	38.94	38.19	38.55	311973
2019-10-11	39.18	40.21	38.84	38.90	254171
2019-10-14	38.75	39.00	38.05	38.32	212232
2019-10-15	38.55	39.52	38.22	38.87	144455
2019-10-16	38.69	39.26	38.42	38.74	116937
2019-10-17	39.00	39.34	38.58	38.90	155820
2019-10-18	38.82	39.04	38.49	38.88	99093
2019-10-21	39.33	39.84	39.20	39.45	119833
2019-10-22	39.38	39.89	39.04	39.36	238736
2019-10-23	39.50	39.50	38.30	38.45	91698
2019-10-24	38.62	38.68	37.50	37.87	94581
2019-10-25	37.86	38.52	37.66	38.22	133755
2019-10-28	38.57	39.33	38.41	38.77	98301
2019-10-29	38.73	39.69	38.38	38.98	137208
2019-10-30	38.63	38.88	38.26	38.73	108861
2019-10-31	38.60	38.89	38.09	38.79	141783
2019-11-01	39.03	39.47	38.85	39.45	217741
2019-11-04	39.75	40.03	39.09	39.70	123990
2019-11-05	39.69	40.04	39.04	39.42	252551
2019-11-06	39.39	39.50	38.78	38.92	140212
2019-11-07	39.23	39.64	38.74	38.93	165661
2019-11-08	38.73	39.58	38.59	39.50	273654
2019-11-11	39.04	39.64	38.98	39.39	187602
2019-11-12	39.38	39.78	38.77	39.03	190287
2019-11-13	38.81	39.78	38.60	39.03	212185
2019-11-14	39.08	39.54	38.45	38.49	118118
2019-11-15	38.87	39.02	38.18	38.39	113714
2019-11-18	38.20	38.55	37.16	37.24	160613
2019-11-19	37.50	38.14	37.26	37.66	118750
2019-11-20	37.52	38.18	37.27	37.49	139581
2019-11-21	37.45	37.61	36.84	37.15	84868
2019-11-22	37.32	37.63	36.52	37.10	81229
2019-11-25	37.23	38.10	37.05	37.97	108553
2019-11-26	37.95	38.37	37.70	37.95	180968
2019-11-27	38.09	38.89	37.92	38.28	135447
2019-11-29	38.09	38.22	37.48	38.07	52861
2019-12-02	37.94	38.25	37.00	37.08	122095
2019-12-03	36.79	37.21	36.49	37.00	151842
2019-12-04	37.17	38.85	37.01	38.33	205680
2019-12-05	42.02	45.50	41.60	44.04	562382
2019-12-06	44.37	46.00	44.37	45.38	307908
2019-12-09	45.30	45.49	44.30	44.80	226671
2019-12-10	44.60	45.25	44.19	44.43	136163
2019-12-11	44.52	44.76	43.87	44.48	141712
2019-12-12	44.41	45.37	44.41	44.80	262068
2019-12-13	44.80	45.06	44.28	44.74	147149
2019-12-16	45.29	46.29	45.29	45.69	171160
2019-12-17	45.91	46.80	45.71	46.70	257913
2019-12-18	46.99	47.22	46.60	46.79	151708
2019-12-19	46.65	47.12	46.57	47.08	145512
2019-12-20	47.21	47.36	46.62	47.18	590748
2019-12-23	47.20	47.20	46.06	46.53	146898
2019-12-24	46.63	46.80	46.20	46.78	47343
2019-12-26	46.88	47.01	46.51	46.92	69796
2019-12-27	47.20	47.31	46.19	46.26	112220
2019-12-30	46.24	46.64	45.92	46.20	312551
2019-12-31	46.20	46.83	45.92	45.95	142785
2020-01-02	46.31	46.41	44.70	45.14	136337
2020-01-03	44.35	45.50	44.35	45.21	193318
2020-01-06	44.77	45.60	44.37	45.36	142667
2020-01-07	45.06	45.34	44.60	44.65	116540
2020-01-08	44.67	45.42	44.58	45.22	282883
2020-01-09	49.25	49.46	46.61	47.04	433986
2020-01-10	47.15	47.15	43.77	44.23	250177
2020-01-13	44.12	45.08	43.90	45.00	362005
2020-01-14	44.76	45.00	44.18	44.62	192817
2020-01-15	44.49	45.17	44.17	44.39	254796
2020-01-16	44.63	45.10	44.24	44.91	143678
2020-01-17	44.77	44.77	43.31	44.07	177796
2020-01-21	44.07	44.07	42.99	43.24	481822
2020-01-22	43.24	44.76	43.23	44.25	181740
2020-01-23	43.85	45.16	43.53	45.07	219291
2020-01-24	45.12	45.12	44.00	44.36	192359
2020-01-27	42.81	44.18	42.81	43.28	137470
2020-01-28	43.58	44.11	43.33	43.75	113908
2020-01-29	43.90	43.90	42.71	42.80	100797
2020-01-30	42.29	43.02	42.12	42.81	74521
2020-01-31	42.47	42.50	40.82	41.26	127335
2020-02-03	41.53	41.94	41.33	41.78	157591
2020-02-04	42.64	42.64	41.73	42.13	425867
2020-02-05	42.97	43.06	42.09	42.87	115562
2020-02-06	43.27	43.29	42.37	42.50	131060
2020-02-07	42.16	42.40	41.94	42.35	112088
2020-02-10	42.14	42.66	42.14	42.65	101850
2020-02-11	43.09	43.88	43.09	43.50	96318
2020-02-12	43.89	44.12	42.92	43.71	144591
2020-02-13	43.39	44.01	43.07	43.58	130341
2020-02-14	43.63	44.01	43.31	43.58	135308
2020-02-18	43.38	43.62	42.67	42.88	114387
2020-02-19	43.01	43.77	42.76	43.35	155423
2020-02-20	43.09	43.96	43.09	43.52	110702
2020-02-21	43.32	44.56	43.31	43.66	82381
2020-02-24	41.81	43.72	41.79	43.37	162945
2020-02-25	43.33	43.40	40.92	41.16	146510
2020-02-26	41.40	41.52	40.27	40.54	181846
2020-02-27	39.18	39.97	37.48	37.56	226298
2020-02-28	36.13	37.52	36.12	36.89	137381
2020-03-02	37.09	37.50	36.05	37.44	160182
2020-03-03	37.53	38.20	35.86	36.11	170558
2020-03-04	36.98	37.40	35.84	37.03	97795
2020-03-05	35.87	36.80	35.12	35.84	147223
2020-03-06	34.34	35.88	34.18	35.29	96154
2020-03-09	32.91	32.91	30.47	31.40	125921
2020-03-10	32.96	32.97	29.24	31.25	123916
2020-03-11	30.18	30.41	29.22	29.86	148790
2020-03-12	27.56	29.13	26.47	26.76	235254
2020-03-13	28.33	28.91	26.02	28.91	192226
2020-03-16	25.85	27.77	24.58	24.84	151709
2020-03-17	25.55	26.73	23.73	25.90	237417
2020-03-18	23.91	24.80	19.31	20.63	199376
2020-03-19	20.40	23.18	19.51	22.96	259282
2020-03-20	23.56	25.65	23.25	25.39	274831
2020-03-23	25.28	26.40	23.21	25.09	194466
2020-03-24	26.69	27.22	25.50	26.87	157045
2020-03-25	26.90	27.96	24.95	26.45	209074
2020-03-26	27.07	29.01	26.64	28.39	132147
2020-03-27	26.99	28.65	26.90	27.69	144272
2020-03-30	28.25	28.25	26.71	27.45	168547
2020-03-31	27.12	28.73	27.12	28.12	320022
2020-04-01	26.82	27.51	25.87	26.15	168774
2020-04-02	26.50	27.10	25.36	26.37	110057
2020-04-03	25.78	26.20	24.12	25.22	130785
2020-04-06	26.51	27.28	25.49	26.35	201719
2020-04-07	27.90	28.99	26.48	26.78	596845
2020-04-08	27.49	28.24	26.18	28.04	166111
2020-04-09	28.92	29.81	27.67	29.58	146255
2020-04-13	29.05	29.34	28.08	28.28	83395
2020-04-14	29.51	29.69	28.10	28.62	261582
2020-04-15	27.19	27.51	25.99	25.99	114566
2020-04-16	26.04	26.43	24.96	26.01	112508
2020-04-17	27.02	27.87	26.79	27.36	99254
2020-04-20	26.39	28.01	26.24	27.25	103814
2020-04-21	26.20	27.20	26.05	26.96	103938
2020-04-22	27.86	27.86	26.92	27.45	112833
2020-04-23	27.69	28.17	26.96	27.37	217803
2020-04-24	27.85	28.37	27.20	27.90	355437
2020-04-27	28.40	29.05	27.97	28.59	520707
2020-04-28	29.79	30.00	28.58	30.00	457394
2020-04-29	31.97	32.51	30.82	31.01	281463
2020-04-30	30.06	32.53	29.82	31.39	265629
2020-05-01	30.44	31.03	29.10	29.59	141853
2020-05-04	28.89	29.96	28.22	28.61	141874
2020-05-05	29.19	29.82	28.26	28.52	238330
2020-05-06	28.66	29.07	28.49	28.62	223274
2020-05-07	29.21	29.33	28.92	29.10	216674
2020-05-08	29.89	29.89	29.30	29.66	120954
2020-05-11	29.17	29.64	28.74	29.51	266359
2020-05-12	29.78	30.11	28.13	28.19	394062
2020-05-13	27.80	28.10	26.98	27.38	178858
2020-05-14	26.62	27.47	26.04	27.30	176056
2020-05-15	27.22	28.36	27.07	28.14	168155
2020-05-18	29.67	30.63	29.55	30.06	374238
2020-05-19	29.87	30.54	29.49	29.54	153106
2020-05-20	30.23	30.58	29.93	30.40	168873
2020-05-21	30.45	31.43	30.12	31.35	155674
2020-05-22	31.51	32.04	30.83	31.28	150713
2020-05-26	32.55	33.13	32.07	32.39	359572
2020-05-27	33.27	34.24	32.89	34.12	234302
2020-05-28	34.49	34.63	32.26	32.39	232270
2020-05-29	31.85	32.27	31.08	31.66	312088
2020-06-01	31.74	32.39	31.47	31.70	147087
2020-06-02	32.03	32.78	31.60	32.58	151869
2020-06-03	33.41	34.44	33.16	33.63	155326
2020-06-04	33.21	35.48	33.00	35.46	198539
2020-06-05	37.14	38.23	36.91	37.53	334866
2020-06-08	38.10	38.63	37.88	38.01	213445
2020-06-09	37.15	37.50	36.39	37.04	169828
2020-06-10	36.88	36.88	35.10	35.30	231716
2020-06-11	33.60	33.86	31.84	31.88	149862
2020-06-12	33.08	33.35	31.69	32.31	128062
2020-06-15	31.14	33.33	30.89	32.45	173349
2020-06-16	33.91	34.29	33.15	33.93	201625
2020-06-17	34.31	34.31	32.12	32.57	203827
2020-06-18	32.15	33.00	31.78	32.79	194457
2020-06-19	33.22	33.24	32.54	33.03	316824
2020-06-22	32.72	33.77	32.48	33.76	126971
2020-06-23	34.36	34.52	34.01	34.21	185487
2020-06-24	33.56	33.85	32.64	32.72	223231
2020-06-25	32.39	33.51	32.33	33.48	147552
2020-06-26	33.22	33.57	32.51	32.87	348631
2020-06-29	33.57	34.25	33.48	34.09	119013
2020-06-30	34.00	34.49	33.84	34.32	134013
2020-07-01	34.56	34.82	33.06	33.27	132957
2020-07-02	34.14	34.40	33.07	33.13	115673
2020-07-06	33.93	34.19	33.35	33.99	251383
2020-07-07	33.59	33.91	33.03	33.23	159990
2020-07-08	33.34	33.73	32.65	33.08	175631
2020-07-09	30.01	31.33	28.18	28.61	776571
2020-07-10	28.60	29.44	28.60	29.23	219601
2020-07-13	29.69	29.69	28.57	28.62	183266
2020-07-14	28.49	29.29	28.46	29.01	219722
2020-07-15	29.85	31.56	29.76	31.11	253563
2020-07-16	31.67	32.69	31.48	31.57	226033
2020-07-17	33.55	33.84	32.05	32.24	352411
2020-07-20	32.05	32.51	30.80	31.03	213655
2020-07-21	31.82	32.42	31.61	31.97	203700
2020-07-22	31.65	32.10	31.57	31.65	261150
2020-07-23	31.65	32.31	31.48	32.21	169782
2020-07-24	32.05	32.42	31.31	31.32	146808
2020-07-27	31.40	31.60	31.00	31.55	85920
2020-07-28	31.32	31.91	31.09	31.13	123431
2020-07-29	31.41	32.48	31.35	32.28	216602
2020-07-30	31.66	33.50	31.66	32.04	170244
2020-07-31	31.71	31.99	30.91	31.58	163579
2020-08-03	31.79	32.10	31.47	32.00	97403
2020-08-04	31.75	32.38	31.60	32.24	144617
2020-08-05	32.61	33.05	32.40	32.91	109514
2020-08-06	32.84	32.99	32.50	32.73	104357
2020-08-07	32.54	33.70	32.37	33.67	142175
2020-08-10	33.78	34.91	33.78	34.26	122744
2020-08-11	34.74	35.41	34.58	34.78	151655
2020-08-12	35.37	35.65	34.52	34.86	127918
2020-08-13	34.52	34.82	34.32	34.46	81793
2020-08-14	34.21	34.83	34.12	34.53	70642
2020-08-17	34.66	34.66	34.18	34.40	89270
2020-08-18	34.40	34.40	33.86	34.18	141673
2020-08-19	34.32	34.53	34.09	34.18	118058
2020-08-20	33.64	34.14	33.53	34.06	86110
2020-08-21	33.75	34.18	33.60	33.87	89677
2020-08-24	34.21	34.71	33.86	34.58	98661
2020-08-25	34.75	35.05	34.42	34.78	99192
2020-08-26	34.63	34.75	34.24	34.32	90012
2020-08-27	34.62	34.97	34.15	34.64	90837
2020-08-28	34.92	35.10	34.27	35.05	87086
2020-08-31	34.85	35.18	34.68	34.73	148603
2020-09-01	34.54	35.27	34.38	35.15	87886
2020-09-02	35.20	35.50	34.98	35.22	73965
2020-09-03	35.27	35.52	35.08	35.32	186878
2020-09-04	35.88	36.00	34.97	35.36	106210
2020-09-08	35.06	35.06	34.38	34.53	167621
2020-09-09	34.74	34.96	33.93	34.04	186785
2020-09-10	33.97	34.03	33.50	33.63	93667
2020-09-11	33.61	33.76	32.99	33.39	98810
2020-09-14	33.56	34.33	33.51	34.04	152109
2020-09-15	34.21	34.60	33.76	34.47	102722
2020-09-16	34.57	35.80	34.31	35.17	126875
2020-09-17	34.81	35.82	34.49	35.65	125143
2020-09-18	35.79	36.05	34.79	35.02	358177
2020-09-21	34.30	34.30	32.85	33.46	195323
2020-09-22	33.42	33.76	32.81	33.47	155359
2020-09-23	33.56	34.02	32.82	32.86	142539
2020-09-24	33.08	33.78	32.65	33.26	92618
2020-09-25	32.98	33.66	32.91	33.37	99445
2020-09-28	33.68	34.69	33.68	34.33	102693
2020-09-29	34.28	34.38	33.53	34.06	129836
2020-09-30	34.25	35.00	34.11	34.12	164967
2020-10-01	34.06	34.43	33.58	34.11	124221
2020-10-02	33.54	35.35	33.54	35.06	114980
2020-10-05	35.36	35.86	34.44	35.74	111826
2020-10-06	36.15	36.74	35.75	35.77	178369
2020-10-07	36.09	36.39	35.45	35.88	181148
2020-10-08	36.30	36.76	35.74	36.62	131855
2020-10-09	36.72	37.33	36.39	36.54	113189
2020-10-12	36.55	37.56	36.34	37.34	172676
2020-10-13	35.93	36.56	34.56	35.08	219213
2020-10-14	35.00	36.37	34.96	35.60	213930
2020-10-15	35.21	35.36	34.55	34.95	216533
2020-10-16	34.81	35.38	34.79	34.90	152414
2020-10-19	34.89	35.70	34.80	35.04	154535
2020-10-20	35.38	35.54	34.84	35.02	172994
2020-10-21	35.02	35.08	34.30	34.68	154209
2020-10-22	34.92	34.92	34.39	34.82	182911
2020-10-23	35.07	35.54	34.80	35.36	99648
2020-10-26	35.01	35.01	34.09	34.72	129801
2020-10-27	34.77	35.12	33.97	34.06	115039
2020-10-28	33.32	33.65	32.93	32.94	164115
2020-10-29	32.78	33.61	32.51	33.40	139177
2020-10-30	33.29	34.29	33.29	33.59	117306
2020-11-02	34.01	34.55	33.75	34.44	108349
2020-11-03	35.06	35.76	34.93	35.46	146023
2020-11-04	34.68	34.84	33.72	33.83	112187
2020-11-05	34.04	35.59	34.04	35.31	105805
2020-11-06	35.44	35.81	34.62	34.74	116567
2020-11-09	37.77	38.90	36.65	36.94	264108
2020-11-10	37.54	38.73	37.29	38.15	199506
2020-11-11	38.16	38.40	36.67	37.22	127864
2020-11-12	37.25	37.89	36.45	37.58	234364
2020-11-13	38.04	38.90	37.96	38.75	145577
2020-11-16	39.81	41.28	39.50	41.20	207585
2020-11-17	40.55	40.95	40.02	40.66	188648
2020-11-18	40.71	40.90	39.77	39.77	165690
2020-11-19	41.03	41.85	40.00	41.11	219020
2020-11-20	40.75	41.49	40.67	41.35	206540
2020-11-23	41.84	42.96	41.70	42.81	155097
2020-11-24	43.45	44.81	43.17	44.39	190961
2020-11-25	43.96	44.51	43.39	44.37	173125
2020-11-27	44.45	45.12	44.11	44.90	114143
2020-11-30	44.51	44.91	43.90	44.59	308217
2020-12-01	45.12	45.23	44.15	45.13	244833
2020-12-02	45.00	45.81	44.98	45.79	173237
2020-12-03	45.98	46.40	45.44	45.78	114999
2020-12-04	46.20	47.17	45.44	47.15	131123
2020-12-07	47.09	47.66	46.38	46.91	106277
2020-12-08	46.58	47.77	46.58	47.68	116042
2020-12-09	48.00	48.25	47.47	47.67	114459
2020-12-10	47.24	47.75	46.93	47.55	78084
2020-12-11	47.43	47.83	46.92	46.97	73768
2020-12-14	47.62	47.62	46.23	46.53	216985
2020-12-15	47.01	47.84	46.51	47.81	195981
2020-12-16	47.88	48.33	47.19	47.27	267352
2020-12-17	47.52	47.52	46.23	46.90	109942
2020-12-18	46.92	47.17	46.19	46.85	788021
2020-12-21	46.10	46.79	45.66	46.61	130098
2020-12-22	46.46	46.46	45.89	46.34	82075
2020-12-23	46.67	47.56	46.49	47.38	71689
2020-12-24	47.48	47.52	46.89	47.44	40589
2020-12-28	47.99	48.61	47.88	47.96	81364
2020-12-29	48.10	48.10	46.07	46.39	93260
2020-12-30	46.54	47.15	46.54	46.94	77408
2020-12-31	46.99	47.70	46.74	47.44	89782
2021-01-04	48.02	48.49	46.37	46.65	154707
2021-01-05	46.57	48.27	46.57	47.61	125825
2021-01-06	48.60	51.68	48.58	50.74	303267
2021-01-07	49.47	51.01	48.21	50.83	196306
2021-01-08	51.01	51.23	48.53	49.40	172520
2021-01-11	48.97	51.49	48.05	49.70	153823
2021-01-12	50.13	50.29	49.47	50.08	135368
2021-01-13	49.92	49.92	48.76	49.18	106413
2021-01-14	49.48	49.73	48.49	48.68	109624
2021-01-15	47.80	47.88	46.55	47.38	144875
2021-01-19	48.00	48.96	47.87	48.76	127630
2021-01-20	48.66	49.69	48.29	48.49	126472
2021-01-21	48.29	48.86	47.67	48.38	120915
2021-01-22	47.65	48.88	47.65	48.57	117442
2021-01-25	48.38	48.69	47.36	48.18	113074
2021-01-26	48.76	48.77	47.91	48.32	105789
2021-01-27	47.15	48.84	46.67	48.26	203676
2021-01-28	48.17	48.74	47.65	48.18	200444
2021-01-29	48.30	49.35	47.59	47.59	199019
2021-02-01	47.99	49.48	47.74	49.08	129920
2021-02-02	49.61	50.09	49.15	49.83	108458
2021-02-03	49.64	50.43	49.25	50.19	104780
2021-02-04	50.10	50.95	50.10	50.21	68624
2021-02-05	50.90	50.90	49.78	50.35	115169
2021-02-08	50.26	50.85	50.19	50.63	89580
2021-02-09	50.40	50.66	49.86	50.34	122775
2021-02-10	50.49	50.63	49.45	49.63	102787
2021-02-11	49.84	50.23	48.25	49.23	122439
2021-02-12	48.95	49.87	48.95	49.60	84504
2021-02-16	49.88	50.49	49.44	50.11	76121
2021-02-17	49.66	50.17	49.26	49.88	80124
2021-02-18	49.59	50.06	49.02	49.58	98899
2021-02-19	49.84	50.57	49.74	50.29	73708
2021-02-22	50.04	52.00	49.81	51.21	186986
2021-02-23	50.92	52.23	50.71	52.10	128690
2021-02-24	52.30	53.40	52.30	53.11	113316
2021-02-25	52.97	53.71	51.66	51.94	135740
2021-02-26	52.00	52.03	50.50	51.09	128230
2021-03-01	51.90	52.67	51.79	52.36	74672
2021-03-02	52.32	52.79	51.51	51.57	89429
2021-03-03	51.72	52.84	51.33	52.01	73525
2021-03-04	52.34	52.97	50.91	51.28	157467
2021-03-05	51.40	52.46	50.68	52.10	197746
2021-03-08	52.44	54.17	52.37	53.92	142431
2021-03-09	54.11	54.34	53.41	53.81	138288
2021-03-10	54.06	54.72	53.84	54.52	152074
2021-03-11	54.76	56.17	54.19	55.18	159660
2021-03-12	55.29	56.74	55.24	56.46	123691
2021-03-15	56.09	56.14	55.18	56.08	104468
2021-03-16	55.75	55.75	53.95	54.24	80753
2021-03-17	54.15	54.53	53.00	54.45	106710
2021-03-18	54.21	55.43	52.98	53.32	119113
2021-03-19	53.33	53.62	52.41	53.07	548154
2021-03-22	52.92	53.48	50.87	51.01	77443
2021-03-23	50.30	50.30	48.43	49.24	157838
2021-03-24	49.69	50.93	49.02	49.21	185223
2021-03-25	48.70	50.21	48.05	49.82	216563
2021-03-26	50.50	50.86	49.77	50.42	119616
2021-03-29	50.03	51.64	49.41	49.50	142133
2021-03-30	49.66	50.82	49.43	50.40	179034
2021-03-31	50.57	51.34	50.04	50.35	211333
2021-04-01	50.42	51.31	50.31	51.04	168667
2021-04-05	51.65	51.87	50.84	51.26	96963
2021-04-06	51.22	51.71	50.72	50.93	60758
2021-04-07	50.85	50.85	49.64	49.86	88438
2021-04-08	50.06	50.19	49.43	50.19	98437
2021-04-09	50.29	50.71	49.99	50.59	115529
2021-04-12	50.65	51.00	50.29	50.78	40224
2021-04-13	50.53	50.58	49.48	50.16	108226
2021-04-14	50.39	51.24	50.25	50.92	69917
2021-04-15	51.03	51.20	50.72	50.88	57195
2021-04-16	51.42	51.48	50.62	50.82	54380
2021-04-19	50.65	50.74	49.77	50.45	63482
2021-04-20	50.29	50.50	49.23	50.50	212354
2021-04-21	50.33	52.70	50.33	52.70	218933
2021-04-22	53.10	53.54	52.15	53.50	176030
2021-04-23	51.73	53.56	51.44	52.18	253868
2021-04-26	51.91	53.12	51.47	52.69	147513
2021-04-27	53.10	53.69	52.55	53.43	165686
2021-04-28	53.45	53.84	52.53	52.91	188548
2021-04-29	53.33	53.61	52.92	53.20	101511
2021-04-30	52.70	53.21	52.41	52.64	165238
2021-05-03	53.15	53.84	52.68	53.24	227077
2021-05-04	53.07	53.62	52.60	53.51	141469
2021-05-05	53.53	53.44	52.89	53.20	108133
2021-05-06	53.40	54.38	52.55	54.25	115221
2021-05-07	54.04	55.05	53.85	54.97	122103
2021-05-10	54.98	55.68	54.49	54.50	144256
2021-05-11	53.71	54.66	53.33	54.45	129000
2021-05-12	54.23	54.23	51.69	51.82	130827
2021-05-13	52.07	53.75	52.07	53.20	104029
2021-05-14	53.78	54.19	53.38	54.09	77552
2021-05-17	53.80	54.35	53.34	54.15	69774
2021-05-18	54.36	55.68	53.85	54.04	146303
2021-05-19	53.27	54.43	52.98	53.81	161759
2021-05-20	53.92	54.28	52.77	53.21	86717
2021-05-21	53.89	54.15	53.50	53.61	312552
2021-05-24	53.69	54.69	53.24	53.70	136354
2021-05-25	53.73	53.73	52.31	52.33	199417
2021-05-26	52.21	52.49	51.92	52.14	202152
2021-05-27	52.69	53.33	52.26	52.91	120273
2021-05-28	53.27	53.57	52.52	53.49	118834
2021-06-01	53.86	54.94	53.55	54.57	119342
2021-06-02	54.56	54.56	53.39	53.74	98571
2021-06-03	53.46	53.54	52.68	53.35	96872
2021-06-04	53.69	53.69	52.96	53.17	114208
2021-06-07	53.31	53.62	52.95	53.46	105613
2021-06-08	53.51	54.64	53.31	54.57	81806
2021-06-09	54.59	54.91	54.04	54.30	154322
2021-06-10	54.65	54.80	53.66	53.71	112066
2021-06-11	53.96	54.38	53.75	54.00	73981
2021-06-14	54.05	54.05	53.16	53.35	80911
2021-06-15	53.37	53.50	52.89	53.40	94477
2021-06-16	53.26	53.60	52.53	53.08	101034
2021-06-17	52.83	53.17	51.25	51.50	132353
2021-06-18	50.99	51.25	50.25	50.38	296476
2021-06-21	50.73	52.10	50.73	51.53	145940
2021-06-22	51.18	51.49	50.76	51.02	145313
2021-06-23	51.13	52.05	51.13	51.60	133897
2021-06-24	52.02	52.38	51.38	52.31	185411
2021-06-25	52.53	53.24	52.25	52.29	362580
2021-06-28	52.35	52.35	51.22	51.50	97011
2021-06-29	51.75	52.02	51.17	51.20	87817
2021-06-30	51.19	52.33	51.15	51.78	104921
2021-07-01	51.97	52.57	51.86	52.09	135469
2021-07-02	52.17	52.23	51.35	51.70	108508
2021-07-06	51.58	51.58	50.37	51.16	106916
2021-07-07	50.97	51.92	50.97	51.74	155739
2021-07-08	50.99	52.43	50.61	51.54	244854
2021-07-09	54.54	57.62	53.54	57.57	356057
2021-07-12	57.85	57.85	55.03	55.05	250063
2021-07-13	55.08	55.08	53.02	53.13	245273
2021-07-14	53.56	53.56	51.96	52.69	169453
2021-07-15	52.44	52.45	51.59	51.98	267208
2021-07-16	52.67	52.67	51.19	51.24	167870
2021-07-19	50.53	51.66	50.46	51.15	211211
2021-07-20	51.32	52.70	51.22	52.42	283576
2021-07-21	52.87	53.90	52.57	52.86	135270
2021-07-22	52.61	52.61	51.83	52.09	85755
2021-07-23	52.39	52.83	52.10	52.79	70273
2021-07-26	52.92	53.60	52.56	52.85	61274
2021-07-27	52.42	52.76	51.91	52.45	53676
2021-07-28	52.82	53.68	51.57	53.41	118955
2021-07-29	53.56	54.22	53.22	53.83	56619
2021-07-30	53.74	54.28	52.96	52.99	82441
2021-08-02	53.36	54.41	52.45	52.58	110842
2021-08-03	52.77	53.88	52.10	52.74	188430
2021-08-04	52.24	53.32	52.11	52.11	111713
2021-08-05	52.43	53.23	52.20	52.63	54674
2021-08-06	53.17	53.17	52.64	52.90	59947
2021-08-09	52.53	52.92	52.21	52.56	64593
2021-08-10	52.48	53.59	52.48	53.47	49973
2021-08-11	53.34	53.99	53.25	53.99	52617
2021-08-12	53.95	54.61	53.37	53.84	53020
2021-08-13	53.72	54.01	53.06	53.63	35325
2021-08-16	53.12	53.61	52.19	52.97	47295
2021-08-17	52.29	52.58	51.74	52.33	58806
2021-08-18	52.16	52.55	51.46	51.70	62953
2021-08-19	51.14	51.55	50.66	50.88	92829
2021-08-20	50.81	52.12	50.81	51.87	81187
2021-08-23	52.37	52.84	52.02	52.26	38741
2021-08-24	52.35	52.82	52.24	52.54	45069
2021-08-25	52.38	53.30	52.32	52.32	34421
2021-08-26	52.13	52.59	51.93	51.98	56706
2021-08-27	52.25	53.94	52.25	53.73	97190
2021-08-30	54.05	54.05	53.11	53.31	53362
2021-08-31	53.38	54.10	53.25	53.55	76155
2021-09-01	53.70	53.70	52.66	53.23	44419
2021-09-02	53.38	53.86	53.10	53.76	45974
2021-09-03	53.62	53.62	52.94	53.51	54305
2021-09-07	53.11	53.39	52.13	52.22	61662
2021-09-08	51.85	52.03	51.19	51.80	100682
2021-09-09	51.73	52.38	51.63	52.00	72654
2021-09-10	52.41	52.41	51.65	51.72	63544
2021-09-13	52.03	52.38	51.50	52.16	79690
2021-09-14	52.31	52.31	51.19	51.41	64895
2021-09-15	51.22	52.36	51.00	52.16	118432
2021-09-16	52.11	52.39	51.36	52.02	94808
2021-09-17	51.99	52.12	51.43	51.74	375905
2021-09-20	50.75	51.29	50.25	51.21	111070
2021-09-21	51.39	51.46	50.58	50.90	135980
2021-09-22	51.23	52.30	51.23	51.87	69588
2021-09-23	52.02	52.97	52.02	52.45	52840
2021-09-24	52.05	52.68	51.92	51.98	70424
2021-09-27	52.00	53.95	52.00	53.29	67788
2021-09-28	53.12	53.20	52.50	52.72	57350
2021-09-29	52.84	53.68	52.43	53.68	68693
2021-09-30	53.92	53.92	52.97	53.20	100603
2021-10-01	53.63	54.47	52.95	53.91	96718
2021-10-04	53.61	54.54	53.54	54.40	109931
2021-10-05	54.43	55.07	53.94	54.64	87041
2021-10-06	54.13	54.20	53.30	54.06	88327
2021-10-07	54.44	55.62	54.44	55.38	180791
2021-10-08	55.51	55.89	54.75	54.94	63889
2021-10-11	55.22	55.92	54.67	54.67	116017
2021-10-12	56.47	58.59	55.65	56.03	180009
2021-10-13	56.22	56.54	54.88	55.98	104049
2021-10-14	56.40	56.40	55.29	55.43	90287
2021-10-15	56.15	56.15	53.27	53.12	180123
2021-10-18	52.84	52.84	51.78	52.12	119363
2021-10-19	52.55	52.58	51.63	52.53	115098
2021-10-20	52.54	53.44	52.28	53.39	82389
2021-10-21	52.98	53.38	52.47	52.69	82544
2021-10-22	52.65	52.91	52.37	52.42	57094
2021-10-25	52.53	52.78	52.20	52.65	60239
2021-10-26	52.57	52.77	51.91	51.92	57708
2021-10-27	51.75	52.35	51.44	51.82	79081
2021-10-28	52.08	53.08	52.08	53.03	71154
2021-10-29	52.67	53.22	52.61	53.13	80587
2021-11-01	53.45	54.55	53.26	54.28	76374
2021-11-02	54.36	54.73	53.38	54.01	94738
2021-11-03	53.93	55.09	53.84	54.84	59153
2021-11-04	55.18	55.26	54.46	54.95	119324
2021-11-05	55.66	57.25	55.66	57.10	96693
2021-11-08	57.50	58.06	56.56	56.80	60922
2021-11-09	56.62	56.90	55.95	56.77	85430
2021-11-10	56.74	56.96	56.11	56.63	42646
2021-11-11	56.52	57.10	56.00	56.25	107132
2021-11-12	56.53	57.66	55.80	55.80	135797
2021-11-15	56.28	56.28	55.60	56.22	84092
2021-11-16	56.10	57.33	55.94	57.20	94956
2021-11-17	56.91	57.17	56.10	56.59	88287
2021-11-18	56.60	56.64	55.66	56.24	76761
2021-11-19	55.71	56.47	55.26	55.79	92027
2021-11-22	56.10	57.32	55.83	56.02	67560
2021-11-23	55.93	56.60	55.93	56.38	63230
2021-11-24	55.88	56.09	55.43	55.89	46435
2021-11-26	54.51	54.91	52.25	53.05	61185
2021-11-29	53.58	53.66	52.51	52.69	74425
2021-11-30	52.22	52.27	51.61	51.89	186322
2021-12-01	53.12	53.42	51.63	51.70	182777
2021-12-02	51.80	53.98	51.72	53.54	60664
2021-12-03	53.77	53.77	52.48	52.88	102299
2021-12-06	53.55	54.15	52.81	53.48	139534
2021-12-07	53.82	54.33	53.15	53.49	82649
2021-12-08	53.49	54.08	53.49	53.95	40250
2021-12-09	53.43	53.96	53.03	53.12	54315
2021-12-10	53.33	53.35	52.94	52.98	53775
2021-12-13	52.58	53.30	52.04	52.13	95881
2021-12-14	52.00	52.89	52.00	52.46	128636
2021-12-15	52.69	53.92	52.23	53.72	109989
2021-12-16	54.10	55.02	53.48	53.58	93245
2021-12-17	53.20	54.17	51.81	52.53	697097
2021-12-20	51.98	52.66	51.06	52.49	112932
2021-12-21	52.90	53.56	52.89	53.41	54442
2021-12-22	53.51	54.04	53.07	54.02	45372
2021-12-23	54.30	54.73	54.12	54.30	53748
2021-12-27	54.21	55.07	53.79	54.97	48318
2021-12-28	54.69	55.40	54.68	55.37	41486
2021-12-29	55.26	55.94	54.97	55.82	48894
2021-12-30	55.99	56.36	55.36	55.36	76573
2021-12-31	55.37	55.68	55.03	55.29	59449
2022-01-03	54.73	56.16	53.75	55.76	99982
2022-01-04	55.90	56.47	55.64	55.70	71349
2022-01-05	55.83	56.93	55.54	55.70	70625
2022-01-06	55.61	56.04	55.27	55.71	54384
2022-01-07	55.36	55.89	54.96	54.97	78464
2022-01-10	54.22	54.58	52.20	53.38	112240
2022-01-11	53.51	53.51	51.60	51.77	135159
2022-01-12	52.15	52.50	51.64	51.83	118867
2022-01-13	52.25	52.45	51.57	51.78	146699
2022-01-14	51.33	52.00	50.90	51.38	69862
2022-01-18	51.17	51.17	50.18	50.28	130195
2022-01-19	50.45	50.87	49.70	49.73	164964
2022-01-20	50.18	50.50	48.34	48.45	143682
2022-01-21	48.31	49.82	48.01	48.12	125087
2022-01-24	47.75	49.39	47.41	49.15	107848
2022-01-25	48.48	48.48	47.03	47.84	149875
2022-01-26	48.29	49.33	46.40	47.13	99288
2022-01-27	47.04	47.98	45.71	45.86	94339
2022-01-28	45.90	46.22	44.50	46.19	155024
2022-01-31	45.90	47.62	45.90	47.58	113778
2022-02-01	47.87	48.78	47.44	48.63	193041
2022-02-02	48.79	49.36	47.77	48.28	127129
2022-02-03	48.02	48.67	48.02	48.24	111605
2022-02-04	48.10	48.28	47.19	47.64	71509
2022-02-07	47.64	48.14	47.30	47.45	60475
2022-02-08	47.60	48.84	47.60	48.54	97150
2022-02-09	48.76	49.32	48.57	48.72	82973
2022-02-10	48.22	49.03	47.75	48.00	114976
2022-02-11	48.06	49.18	47.88	48.13	97608
2022-02-14	48.07	48.66	47.66	48.08	74056
2022-02-15	48.46	49.30	48.46	49.14	86064
2022-02-16	48.91	50.04	48.86	49.84	116757
2022-02-17	49.39	49.91	48.87	49.77	120611
2022-02-18	49.37	49.80	48.65	49.15	131538
2022-02-22	48.78	48.89	47.62	48.01	84596
2022-02-23	48.33	48.60	47.19	47.32	105849
2022-02-24	46.94	48.01	46.68	47.89	80536
2022-02-25	48.06	49.28	47.94	49.15	104938
2022-02-28	48.58	49.80	48.58	49.23	140857
2022-03-01	49.55	50.09	47.37	47.73	122115
2022-03-02	48.15	49.81	48.15	49.51	73972
2022-03-03	49.42	50.04	49.26	49.85	70197
2022-03-04	49.16	50.15	49.16	50.09	52959
2022-03-07	50.09	50.84	49.66	50.02	68571
2022-03-08	49.00	49.82	46.93	49.00	307841
2022-03-09	49.99	50.40	48.87	49.43	183056
2022-03-10	48.60	49.66	48.50	49.50	94017
2022-03-11	49.73	50.00	48.85	48.97	93116
2022-03-14	48.99	49.27	48.34	48.60	107949
2022-03-15	48.65	48.98	48.04	48.26	114377
2022-03-16	48.64	49.32	48.15	48.99	196250
2022-03-17	48.99	49.98	48.66	49.78	154097
2022-03-18	49.87	50.00	48.90	49.96	290367
2022-03-21	50.01	50.75	49.48	49.85	64396
2022-03-22	49.96	50.73	49.28	49.41	140164
2022-03-23	49.34	49.39	48.78	48.78	149754
2022-03-24	49.13	49.44	48.90	49.11	140628
2022-03-25	49.52	49.57	49.00	49.32	190904
2022-03-28	49.22	49.25	48.55	49.00	131654
2022-03-29	49.47	49.76	48.87	49.00	180261
2022-03-30	48.84	49.15	48.40	48.57	69393
2022-03-31	48.32	48.94	48.08	48.24	166104
2022-04-01	48.45	49.83	48.45	49.74	183607
2022-04-04	49.77	49.82	48.71	49.37	128526
2022-04-05	49.18	49.55	47.82	47.89	182457
2022-04-06	47.81	48.61	47.77	48.08	194118
2022-04-07	47.91	48.13	46.80	47.19	156628
2022-04-08	47.21	47.28	45.94	45.97	164025
2022-04-11	45.99	46.70	45.77	46.20	169525
2022-04-12	46.63	47.14	45.99	46.20	137202
2022-04-13	46.28	47.06	46.14	46.90	152689
2022-04-14	47.08	47.25	46.09	46.24	100212
2022-04-18	46.08	46.68	46.08	46.38	66065
2022-04-19	46.27	47.57	46.27	47.11	157057
2022-04-20	47.64	48.35	47.51	47.86	139975
2022-04-21	48.01	48.58	47.67	48.00	104308
2022-04-22	48.48	49.33	47.88	47.82	179654
2022-04-25	47.80	47.80	45.93	46.94	169442
2022-04-26	46.51	47.22	45.55	45.72	163887
2022-04-27	45.79	46.09	45.19	45.50	173480
2022-04-28	45.96	46.65	44.99	46.57	125836
2022-04-29	46.57	46.74	45.49	45.64	186935
2022-05-02	45.82	45.93	44.34	45.27	152551
2022-05-03	45.33	46.20	44.91	46.10	97973
2022-05-04	46.34	47.83	46.11	47.67	122953
2022-05-05	47.22	47.22	45.26	45.87	126519
2022-05-06	45.62	45.94	44.97	45.73	96007
2022-05-09	45.09	45.56	44.59	44.83	89999
2022-05-10	45.41	45.70	43.51	43.99	85357
2022-05-11	44.22	44.71	43.18	43.63	97688
2022-05-12	43.36	43.82	42.83	43.72	86601
2022-05-13	44.00	44.57	43.75	44.27	96848
2022-05-16	43.95	44.35	43.32	43.64	75757
2022-05-17	44.39	45.42	44.37	44.75	156320
2022-05-18	44.82	45.18	43.96	44.16	184594
2022-05-19	43.74	44.39	43.18	43.52	208111
2022-05-20	44.01	44.01	42.60	43.43	114042
2022-05-23	43.92	44.10	43.28	43.92	84703
2022-05-24	43.69	43.95	42.28	43.55	92010
2022-05-25	43.32	44.12	43.28	43.83	84000
2022-05-26	44.15	44.83	44.15	44.51	59376
2022-05-27	44.68	45.49	44.68	45.43	58472
2022-05-31	45.30	45.49	44.32	44.76	103030
2022-06-01	44.93	45.46	44.38	44.95	65272
2022-06-02	45.30	46.09	45.08	45.96	62746
2022-06-03	45.60	45.62	45.13	45.35	60702
2022-06-06	45.85	46.49	45.47	46.26	83195
2022-06-07	45.88	46.30	45.60	46.28	102863
2022-06-08	46.15	46.23	44.80	45.23	106938
2022-06-09	44.94	45.46	44.80	45.19	82594
2022-06-10	44.43	44.56	43.54	43.71	64321
2022-06-13	42.74	43.13	41.88	42.47	107880
2022-06-14	42.64	42.81	41.84	42.60	84815
2022-06-15	42.80	43.98	42.46	43.61	150676
2022-06-16	42.86	43.09	41.41	42.09	164804
2022-06-17	42.52	42.73	41.59	42.26	215845
2022-06-21	42.71	42.86	41.46	41.50	134670
2022-06-22	40.92	41.85	40.75	41.36	131588
2022-06-23	41.37	41.57	40.24	40.72	83453
2022-06-24	40.78	42.24	40.69	41.76	249993
2022-06-27	42.15	42.33	41.65	41.84	141163
2022-06-28	41.94	42.41	41.10	41.21	108387
2022-06-29	41.26	41.26	39.45	39.93	205569
2022-06-30	39.64	41.19	39.30	40.82	181283
2022-07-01	40.80	41.31	40.26	41.08	135163
2022-07-05	40.50	41.03	39.72	41.03	210283
2022-07-06	41.00	41.09	39.58	40.43	114461
2022-07-07	40.78	41.43	40.67	41.16	201578
2022-07-08	40.97	41.43	40.57	41.03	125345
2022-07-11	42.88	42.88	41.58	42.01	221722
2022-07-12	41.69	42.01	40.07	40.09	219131
2022-07-13	39.92	40.55	39.61	40.02	193999
2022-07-14	39.35	39.35	38.00	38.67	140471
2022-07-15	39.25	40.06	38.51	39.48	208138
2022-07-18	39.70	40.15	39.06	39.19	170451
2022-07-19	39.80	40.82	39.80	40.69	287418
2022-07-20	41.01	41.57	40.61	41.47	258296
2022-07-21	41.02	41.02	39.78	40.89	144414
2022-07-22	41.02	41.02	39.97	40.40	242302
2022-07-25	40.80	41.01	40.28	40.56	167548
2022-07-26	40.71	40.91	40.50	40.62	113677
2022-07-27	40.98	41.48	40.56	41.04	111814
2022-07-28	41.35	42.41	41.35	42.21	314280
2022-07-29	42.28	42.89	42.27	42.54	131786
2022-08-01	42.32	43.41	42.09	43.18	87831
2022-08-02	42.89	43.16	42.59	42.85	77732
2022-08-03	42.82	43.03	42.21	42.94	81692
2022-08-04	42.60	43.20	42.12	42.69	82854
2022-08-05	42.30	42.53	41.81	42.10	97988
2022-08-08	42.25	42.76	41.97	42.44	180466
2022-08-09	42.62	42.80	41.73	42.02	97969
2022-08-10	42.57	43.01	42.35	43.01	144220
2022-08-11	43.98	45.86	43.84	45.81	151978
2022-08-12	45.78	46.85	45.47	46.64	151619
2022-08-15	46.13	47.03	46.10	46.58	152298
2022-08-16	46.71	47.57	46.55	47.33	166440
2022-08-17	46.73	46.73	46.03	46.42	95769
2022-08-18	46.48	47.26	46.48	47.12	100567
2022-08-19	46.73	46.73	45.73	46.19	245420
2022-08-22	45.66	45.66	44.39	44.55	121380
2022-08-23	44.32	44.73	44.01	44.40	74884
2022-08-24	44.25	44.47	43.92	44.30	76462
2022-08-25	44.65	45.49	44.57	45.47	67419
2022-08-26	45.56	45.97	43.80	43.87	106532
2022-08-29	43.42	43.60	43.21	43.37	68876
2022-08-30	43.40	43.42	42.56	42.83	73005
2022-08-31	42.93	42.93	42.35	42.61	94704
2022-09-01	42.47	42.47	41.58	42.03	106084
2022-09-02	42.46	42.95	41.69	41.98	93975
2022-09-06	41.80	41.84	40.65	41.05	96026
2022-09-07	41.04	42.16	40.91	42.11	114955
2022-09-08	41.80	41.80	41.10	41.52	90882
2022-09-09	41.93	42.47	41.66	42.42	70000
2022-09-12	42.68	43.05	42.32	42.91	103884
2022-09-13	41.96	42.19	40.47	40.63	98138
2022-09-14	40.75	40.92	40.02	40.78	111111
2022-09-15	40.51	41.01	40.36	40.63	98324
2022-09-16	40.10	40.10	39.16	39.85	157634
2022-09-19	39.33	40.57	39.23	40.53	94730
2022-09-20	39.78	40.02	38.97	39.33	124014
2022-09-21	39.66	40.23	38.97	39.00	73331
2022-09-22	38.80	39.18	38.37	38.95	122775
2022-09-23	38.57	38.57	36.60	37.20	153775
2022-09-26	37.20	38.02	36.58	36.67	138719
2022-09-27	36.84	37.05	35.58	35.80	139996
2022-09-28	36.34	37.36	35.90	37.04	116913
2022-09-29	36.69	37.07	35.88	37.00	127689
2022-09-30	37.18	37.86	36.49	36.51	167373
2022-10-03	37.19	38.57	37.00	38.45	169686
2022-10-04	38.96	39.45	38.87	39.44	162311
2022-10-05	38.74	40.02	38.74	39.86	191452
2022-10-06	39.52	39.76	39.04	39.19	272409
2022-10-07	38.95	39.04	37.95	38.40	169228
2022-10-10	38.75	39.34	38.01	39.02	258584
2022-10-11	34.40	34.40	30.21	30.41	1378624
2022-10-12	31.42	34.11	31.08	33.31	656939
2022-10-13	33.00	34.44	32.67	34.44	376476
2022-10-14	34.99	35.15	34.05	33.88	293611
2022-10-17	33.99	35.13	33.97	35.13	281060
2022-10-18	36.79	37.74	36.40	37.72	281747
2022-10-19	37.22	37.50	35.71	36.44	243918
2022-10-20	36.27	36.96	35.59	36.05	188690
2022-10-21	36.12	36.51	35.47	36.41	142709
2022-10-24	36.56	36.62	35.99	36.41	123964
2022-10-25	36.38	37.73	36.38	37.70	148584
2022-10-26	38.08	38.71	37.37	38.09	157905
2022-10-27	38.46	39.22	38.09	38.79	210065
2022-10-28	38.89	40.28	38.80	39.98	143360
2022-10-31	39.52	40.47	39.52	40.20	179522
2022-11-01	40.36	40.69	39.78	40.56	121906
2022-11-02	40.08	41.03	39.52	39.67	171421
2022-11-03	39.36	40.00	38.83	39.27	158815
2022-11-04	39.84	40.26	39.02	39.90	128229
2022-11-07	39.90	40.46	39.57	40.26	98990
2022-11-08	40.47	41.10	39.68	39.95	130670
2022-11-09	39.78	39.86	38.91	39.05	86607
2022-11-10	40.64	41.50	40.54	41.24	139942
2022-11-11	41.45	41.87	41.14	41.41	155363
2022-11-14	41.33	41.35	40.52	40.55	120472
2022-11-15	41.35	41.35	40.24	40.72	104310
2022-11-16	40.73	40.73	39.89	40.12	92179
2022-11-17	39.63	39.92	39.22	39.79	109660
2022-11-18	40.52	40.64	39.80	40.60	341070
2022-11-21	40.73	41.51	40.50	40.93	121957
2022-11-22	41.26	41.86	40.97	41.76	90827
2022-11-23	41.74	41.83	41.10	41.10	57275
2022-11-25	41.39	41.81	41.09	41.41	34967
2022-11-28	41.09	41.10	39.79	39.80	120920
2022-11-29	39.69	40.50	39.69	39.82	82332
2022-11-30	39.79	41.63	39.20	41.63	268941
2022-12-01	41.75	41.98	41.21	41.54	89313
2022-12-02	41.15	42.14	41.09	42.01	75372
2022-12-05	41.58	42.54	41.37	42.43	150089
2022-12-06	42.19	42.98	41.95	42.47	123371
2022-12-07	42.28	42.64	41.47	41.49	102707
2022-12-08	41.56	42.11	40.59	41.12	125319
2022-12-09	40.90	41.38	40.81	40.90	74802
2022-12-12	41.23	41.53	40.80	41.47	67850
2022-12-13	42.63	42.95	41.32	41.81	171922
2022-12-14	41.68	41.83	40.86	41.10	90094
2022-12-15	40.76	40.76	39.29	39.36	140963
2022-12-16	38.71	39.37	38.02	38.70	386813
2022-12-19	39.11	40.08	38.62	39.07	138771
2022-12-20	39.13	39.29	38.83	39.10	123608
2022-12-21	39.50	40.06	39.39	39.43	97165
2022-12-22	39.12	39.12	37.76	38.59	152854
2022-12-23	38.65	39.14	38.65	38.89	90865
2022-12-27	39.10	39.55	38.70	39.20	62345
2022-12-28	39.14	39.40	38.50	38.56	98740
2022-12-29	39.00	40.17	38.65	40.06	94657
2022-12-30	39.85	40.31	39.70	40.20	98386
2023-01-03	40.59	40.94	39.75	40.24	124456
2023-01-04	40.60	41.46	40.58	40.91	115431
2023-01-05	40.67	40.94	40.22	40.66	78730
2023-01-06	41.11	42.36	41.11	42.09	93188
2023-01-09	42.39	43.09	41.80	42.21	143249
2023-01-10	44.37	45.95	43.82	45.00	256897
2023-01-11	44.95	45.67	43.70	44.46	236720
2023-01-12	44.89	46.45	44.47	46.12	202577
2023-01-13	44.35	45.38	43.34	43.85	170102
2023-01-17	44.06	44.06	42.36	42.41	109277
2023-01-18	42.45	42.59	40.81	40.83	115695
2023-01-19	40.63	41.16	40.44	40.50	104207
2023-01-20	40.85	41.06	40.06	40.50	126472
2023-01-23	40.55	41.13	40.27	40.65	76461
2023-01-24	40.18	42.29	40.11	41.97	124630
2023-01-25	41.57	42.09	41.02	41.60	81156
2023-01-26	42.00	42.00	41.18	41.60	82987
2023-01-27	41.53	41.91	40.89	41.76	90177
2023-01-30	41.49	41.85	41.36	41.41	80774
2023-01-31	41.70	42.48	41.70	42.48	253072
2023-02-01	42.35	42.95	41.89	42.45	104921
2023-02-02	42.63	43.47	42.51	43.03	103646
2023-02-03	42.50	43.49	42.36	43.34	130872
2023-02-06	42.84	43.22	42.41	42.59	99943
2023-02-07	42.30	42.64	41.68	42.46	97753
2023-02-08	42.04	42.31	41.03	41.12	61210
2023-02-09	41.55	41.70	39.45	39.55	91180
2023-02-10	39.50	39.88	38.97	39.62	106703
2023-02-13	39.82	40.48	39.46	40.47	83599
2023-02-14	40.44	40.58	39.52	39.52	69085
2023-02-15	39.25	40.22	39.25	40.19	81040
2023-02-16	39.55	39.95	39.25	39.75	76170
2023-02-17	40.06	41.57	39.99	41.42	155118
2023-02-21	41.02	41.02	39.44	39.60	88960
2023-02-22	39.66	40.52	39.60	40.43	160008
2023-02-23	40.65	40.76	39.54	40.27	128479
2023-02-24	39.61	40.59	39.61	40.55	92824
2023-02-27	40.95	41.10	40.32	40.59	87631
2023-02-28	40.52	41.04	40.52	40.65	160368
2023-03-01	40.59	40.95	40.43	40.71	103505
2023-03-02	40.24	41.43	40.00	41.25	52706
2023-03-03	41.40	42.44	40.99	42.32	102684
2023-03-06	42.23	42.27	41.46	41.65	205538
2023-03-07	41.58	41.91	41.26	41.68	95157
2023-03-08	41.73	42.30	41.67	42.13	78700
2023-03-09	42.22	42.25	41.66	41.75	104790
2023-03-10	41.42	41.69	40.12	40.28	129794
2023-03-13	39.31	39.74	38.56	38.65	108701
2023-03-14	39.88	40.11	39.10	39.45	89845
2023-03-15	38.25	39.25	38.01	39.16	187980
2023-03-16	38.52	39.65	37.79	39.17	101058
2023-03-17	38.93	39.05	37.63	38.05	393808
2023-03-20	38.41	39.16	38.10	38.20	112593
2023-03-21	39.05	40.17	39.05	39.53	102811
2023-03-22	39.58	39.78	38.46	38.46	74724
2023-03-23	38.66	39.08	38.20	38.53	101421
2023-03-24	38.13	38.96	37.41	38.82	90439
2023-03-27	39.31	39.73	39.05	39.55	54665
2023-03-28	39.35	39.87	39.23	39.87	72768
2023-03-29	40.39	40.44	40.00	40.35	72097
2023-03-30	40.74	40.76	40.53	40.58	61285
2023-03-31	40.97	41.28	40.84	41.24	92804
2023-04-03	41.28	41.53	40.89	41.44	75960
2023-04-04	41.59	41.59	39.76	39.91	65083
2023-04-05	39.95	39.95	38.41	38.84	248946
2023-04-06	39.01	39.01	38.20	38.28	172208
2023-04-10	38.28	39.34	38.21	38.97	112369
2023-04-11	39.32	39.78	38.84	39.42	57356
2023-04-12	39.91	39.91	39.16	39.32	73380
2023-04-13	39.30	39.63	38.86	39.56	129611
2023-04-14	39.48	39.87	39.12	39.80	135331
2023-04-17	39.94	40.07	39.02	39.28	153955
2023-04-18	39.45	39.98	38.84	39.44	92513
2023-04-19	39.30	39.71	39.04	39.68	119164
2023-04-20	39.21	39.97	39.18	39.87	77280
2023-04-21	39.98	39.98	39.35	39.70	67850
2023-04-24	39.52	39.91	39.41	39.48	50260
2023-04-25	39.07	39.28	38.43	38.46	71673
2023-04-26	36.83	38.14	35.77	36.80	153693
2023-04-27	36.95	37.77	36.95	37.48	73933
2023-04-28	37.46	38.26	37.34	37.73	146114
2023-05-01	37.58	38.36	37.46	37.82	72749
2023-05-02	37.54	37.72	37.02	37.35	218473
2023-05-03	37.49	38.36	37.49	37.71	77577
2023-05-04	37.37	37.37	36.00	36.30	193814
2023-05-05	36.96	37.21	36.51	36.60	93123
2023-05-08	36.65	36.65	35.99	36.00	72348
2023-05-09	35.78	36.13	35.44	35.55	100254
2023-05-10	36.15	36.15	35.04	35.79	157416
2023-05-11	35.56	36.40	35.56	36.06	115369
2023-05-12	36.25	36.50	35.39	35.70	51419
2023-05-15	35.87	36.25	35.70	35.97	62766
2023-05-16	35.85	35.98	35.44	35.63	87120
2023-05-17	35.83	36.73	35.70	36.41	95740
2023-05-18	36.36	37.00	36.01	36.90	58365
2023-05-19	37.33	37.33	35.96	36.36	78413
2023-05-22	36.42	36.73	36.29	36.44	62402
2023-05-23	36.31	36.75	36.15	36.27	60177
2023-05-24	36.22	36.22	35.16	35.24	90686
2023-05-25	35.09	35.33	34.64	35.32	72894
2023-05-26	35.25	36.26	35.25	36.23	55259
2023-05-30	36.18	36.19	35.40	35.58	47866
2023-05-31	35.47	35.47	34.59	34.91	95929
2023-06-01	34.98	35.89	34.77	35.82	66563
2023-06-02	36.38	38.01	36.14	37.85	97157
2023-06-05	37.41	37.55	36.64	37.85	82083
2023-06-06	36.80	38.80	36.80	38.32	113265
2023-06-07	38.71	40.48	38.71	40.25	127377
2023-06-08	40.05	40.14	39.43	39.99	74764
2023-06-09	39.88	40.18	39.46	40.08	68840
2023-06-12	40.00	40.49	39.76	40.27	75358
2023-06-13	40.40	41.12	40.37	40.60	103497
2023-06-14	40.78	40.99	39.48	39.73	79562
2023-06-15	39.47	39.78	38.95	39.41	80598
2023-06-16	39.67	39.67	38.60	39.22	309810
2023-06-20	39.02	40.22	38.72	39.77	104302
2023-06-21	39.67	40.54	39.50	40.52	127665
2023-06-22	40.48	40.54	39.72	40.11	94447
2023-06-23	39.44	40.31	39.44	40.23	254522
2023-06-26	40.21	41.10	40.21	40.66	90418
2023-06-27	40.85	42.01	40.47	41.86	82769
2023-06-28	41.83	42.73	41.53	42.73	112777
2023-06-29	42.81	43.64	42.59	43.04	100018
2023-06-30	43.45	43.54	42.74	43.46	208752
2023-07-03	43.36	43.62	43.12	43.32	51942
2023-07-05	43.08	43.11	41.89	41.94	184390
2023-07-06	41.33	41.64	41.00	41.56	121529
2023-07-07	41.49	42.42	41.32	41.90	127888
2023-07-10	40.69	42.94	40.07	42.51	168963
2023-07-11	42.44	43.21	42.15	42.87	107659
2023-07-12	43.57	43.73	43.02	43.37	122397
2023-07-13	43.39	43.48	42.55	43.15	108481
2023-07-14	42.97	43.43	42.72	43.42	105735
2023-07-17	43.27	43.91	43.25	43.48	92958
2023-07-18	43.31	44.18	43.31	43.74	103314
2023-07-19	43.72	43.75	43.25	43.63	119192
2023-07-20	43.79	43.79	42.91	43.59	169303
2023-07-21	43.83	43.83	43.39	43.54	91882
2023-07-24	43.63	44.35	43.20	43.80	180338
2023-07-25	43.54	44.49	43.48	44.39	87461
2023-07-26	44.20	44.97	44.20	44.59	64761
2023-07-27	44.95	44.95	44.17	44.33	83857
2023-07-28	44.85	44.98	44.07	44.09	50339
2023-07-31	44.26	44.44	43.88	44.33	94756
2023-08-01	44.14	44.92	44.08	44.73	117505
2023-08-02	44.38	44.77	44.26	44.34	84868
2023-08-03	44.29	44.87	43.94	44.78	97092
2023-08-04	44.71	45.42	44.60	45.35	84780
2023-08-07	45.39	46.07	45.39	45.88	87072
2023-08-08	45.55	46.21	45.35	46.17	81933
2023-08-09	46.12	46.66	45.97	46.44	80885
2023-08-10	46.50	47.00	46.31	46.57	84297
2023-08-11	46.33	47.23	45.50	47.03	83546
2023-08-14	46.82	47.20	46.42	47.15	75958
2023-08-15	46.83	47.48	46.72	47.42	63950
2023-08-16	47.15	47.64	46.62	46.67	96650
2023-08-17	46.73	46.91	46.46	46.57	84431
2023-08-18	46.33	46.79	45.81	46.10	119435
2023-08-21	46.42	47.25	46.08	47.03	114407
2023-08-22	47.17	47.74	46.75	47.28	126839
2023-08-23	47.28	47.91	47.05	47.88	88022
2023-08-24	47.53	48.20	47.53	47.90	145465
2023-08-25	47.91	48.33	47.44	47.98	85280
2023-08-28	48.38	49.02	48.38	48.83	127539
2023-08-29	48.82	49.76	48.81	49.68	89495
2023-08-30	50.02	50.86	49.22	49.35	128925
2023-08-31	49.24	49.62	49.02	49.10	133086
2023-09-01	49.27	49.75	48.89	48.95	109429
2023-09-05	48.40	48.40	46.54	47.63	134885
2023-09-06	47.78	48.15	47.00	47.26	83263
2023-09-07	47.26	47.26	46.17	46.39	141637
2023-09-08	46.36	46.46	45.61	46.28	91473
2023-09-11	46.35	46.69	46.13	46.44	88641
2023-09-12	46.34	46.74	46.08	46.68	97106
2023-09-13	46.61	46.89	46.18	46.58	125017
2023-09-14	47.06	47.93	47.06	47.84	96598
2023-09-15	47.76	47.85	47.24	47.37	448573
2023-09-18	47.41	47.69	47.10	47.25	60021
2023-09-19	47.36	47.56	46.94	47.35	90712
2023-09-20	47.62	48.09	47.00	47.12	88885
2023-09-21	46.71	47.02	46.44	46.59	59856
2023-09-22	46.55	46.87	46.05	46.07	60232
2023-09-25	45.76	46.45	45.76	46.36	82391
2023-09-26	45.99	46.28	45.50	45.51	104373
2023-09-27	45.92	46.32	45.50	45.84	95795
2023-09-28	45.99	46.50	45.94	46.22	164729
2023-09-29	46.45	46.45	45.57	45.58	121090
2023-10-02	45.41	45.52	44.49	44.66	138572
2023-10-03	44.53	44.62	44.02	44.16	132833
2023-10-04	44.16	44.35	43.75	44.05	149573
2023-10-05	44.07	44.38	43.75	44.08	155853
2023-10-06	43.88	44.83	43.48	44.77	205309
2023-10-09	44.78	45.53	44.23	45.49	88498
2023-10-10	45.60	46.41	45.46	45.90	297091
2023-10-11	49.50	50.30	47.37	48.52	434820
2023-10-12	48.94	49.21	48.13	48.79	208053
2023-10-13	48.89	49.09	46.72	47.06	161449
2023-10-16	47.58	48.52	47.43	47.61	102510
2023-10-17	47.25	48.15	47.24	47.25	135590
2023-10-18	46.83	46.83	45.82	45.95	82240
2023-10-19	45.70	46.14	44.90	44.92	105995
2023-10-20	45.10	45.67	44.88	45.12	188228
2023-10-23	44.94	45.67	44.83	44.89	215824
2023-10-24	45.36	45.86	44.99	45.31	94113
2023-10-25	44.98	45.65	44.91	45.65	117868
2023-10-26	45.87	47.06	45.68	46.57	103802
2023-10-27	46.58	47.07	45.62	46.46	179124
2023-10-30	47.12	47.39	46.34	47.15	114400
2023-10-31	46.98	47.77	46.95	47.27	163224
2023-11-01	47.12	47.12	46.13	46.86	121606
2023-11-02	47.44	48.13	47.03	47.25	134257
2023-11-03	48.03	48.63	47.66	47.91	107303
2023-11-06	47.66	47.85	47.12	47.80	100923
2023-11-07	47.77	47.77	47.05	47.15	59523
2023-11-08	47.09	47.18	45.85	46.35	99954
2023-11-09	46.63	46.82	45.85	45.95	60474
2023-11-10	46.02	46.90	46.02	46.65	78171
2023-11-13	46.41	46.90	46.21	46.74	61944
2023-11-14	48.07	49.54	47.77	49.52	102212
2023-11-15	49.33	49.99	48.68	48.89	75011
2023-11-16	49.01	49.37	48.13	48.37	70450
2023-11-17	48.92	49.54	48.75	49.37	199558
2023-11-20	49.30	49.50	48.87	49.11	60854
2023-11-21	48.95	49.00	48.49	48.60	89183
2023-11-22	48.97	49.20	48.52	48.63	44565
2023-11-24	48.27	49.02	48.27	49.02	23977
2023-11-27	48.52	49.07	48.35	48.91	51432
2023-11-28	48.84	48.91	48.03	48.06	51031
2023-11-29	48.34	48.94	48.34	48.50	81188
2023-11-30	48.65	49.43	48.19	49.17	143831
2023-12-01	49.13	50.79	49.13	50.48	110603
2023-12-04	50.14	51.64	50.04	51.64	100876
2023-12-05	51.57	51.57	50.74	51.13	63992
2023-12-06	51.43	51.95	50.93	51.13	81898
2023-12-07	51.28	51.53	50.40	51.52	90342
2023-12-08	51.44	52.01	51.15	51.51	63939
2023-12-11	51.28	51.83	51.16	51.72	95929
2023-12-12	51.96	52.30	51.25	51.28	122383
2023-12-13	51.40	52.53	50.27	52.12	175126
2023-12-14	53.01	54.11	52.90	53.88	135358
2023-12-15	54.17	54.23	52.98	53.50	803178
2023-12-18	53.87	54.06	53.12	53.66	79925
2023-12-19	54.14	54.86	53.91	54.65	90099
2023-12-20	54.48	55.30	53.92	54.38	151148
2023-12-21	54.77	56.28	54.67	56.17	136642
2023-12-22	56.62	57.68	56.15	57.02	130146
2023-12-26	57.03	58.08	56.77	57.63	104063
2023-12-27	57.69	58.37	57.43	58.35	99304
2023-12-28	58.31	58.54	57.53	58.49	65740
2023-12-29	58.24	58.75	58.03	58.09	124098
2024-01-02	57.36	58.18	56.70	57.42	113574
2024-01-03	57.10	57.27	55.86	56.06	104910
2024-01-04	56.36	57.80	56.36	56.97	188700
2024-01-05	56.50	57.30	56.35	56.56	210946
2024-01-08	56.87	57.26	56.36	57.06	158054
2024-01-09	56.53	57.69	56.26	57.07	237451
2024-01-10	61.82	63.22	55.78	56.83	488839
2024-01-11	57.26	57.86	56.49	57.49	164070
2024-01-12	58.30	58.56	57.08	57.92	149216
2024-01-16	57.74	58.44	56.92	57.68	403781
2024-01-17	57.00	57.83	56.87	57.51	149738
2024-01-18	57.85	58.29	57.16	58.09	148619
2024-01-19	58.25	58.77	57.43	58.73	167541
2024-01-22	59.38	60.50	59.38	60.45	248907
2024-01-23	61.08	61.20	60.08	60.65	135532
2024-01-24	61.07	61.07	59.72	60.10	98662
2024-01-25	61.24	62.34	60.82	62.26	169366
2024-01-26	62.33	62.99	61.68	62.24	132171
2024-01-29	62.40	62.75	62.02	62.65	114390
2024-01-30	62.50	63.54	62.08	63.50	95509
2024-01-31	63.59	64.53	62.43	62.45	194634
2024-02-01	62.73	64.58	62.55	64.50	120713
2024-02-02	63.82	64.95	63.29	64.90	233340
2024-02-05	64.03	64.97	63.52	64.45	160921
2024-02-06	64.31	65.10	63.53	64.42	98562
2024-02-07	64.75	66.15	63.85	65.89	161731
2024-02-08	65.86	67.33	65.78	67.20	97324
2024-02-09	67.57	69.66	67.35	69.54	230766
2024-02-12	69.43	70.56	69.43	70.36	184412
2024-02-13	68.41	69.72	67.32	68.31	203597
2024-02-14	69.25	70.29	68.76	70.00	145318
2024-02-15	70.29	72.70	70.06	72.41	200187
2024-02-16	71.79	73.18	71.21	72.36	178457
2024-02-20	71.42	72.23	71.01	72.22	181413
2024-02-21	72.01	72.45	70.31	71.13	158020
2024-02-22	71.26	72.95	71.12	72.25	203270
2024-02-23	72.21	73.56	71.65	72.92	161391
2024-02-26	72.64	74.17	72.13	74.05	165488
2024-02-27	74.48	74.70	73.51	73.56	85855
2024-02-28	73.03	74.07	73.03	73.14	102252
2024-02-29	73.77	74.09	72.65	72.80	177132
2024-03-01	72.60	73.22	71.69	72.09	155039
2024-03-04	71.96	73.42	71.90	72.10	93846
2024-03-05	71.70	72.38	69.75	70.50	143622
2024-03-06	71.26	71.64	70.69	71.09	85736
2024-03-07	71.85	72.27	71.25	71.26	104302
2024-03-08	71.71	72.22	71.05	71.49	92905
2024-03-11	71.00	71.48	69.79	70.96	93935
2024-03-12	70.70	71.93	70.08	71.82	100299
2024-03-13	71.82	73.08	71.66	72.55	93162
2024-03-14	72.12	72.28	71.06	71.92	102574
2024-03-15	70.98	72.84	70.62	72.71	254061
2024-03-18	72.59	73.16	72.14	72.47	131096
2024-03-19	72.81	76.85	72.81	76.80	147482
2024-03-20	77.10	79.25	76.80	79.18	259776
2024-03-21	79.61	82.10	79.02	82.06	276691
2024-03-22	80.63	80.93	77.09	78.02	279124
2024-03-25	78.50	78.66	75.73	75.82	114667
2024-03-26	76.00	77.01	75.91	76.56	79238
2024-03-27	76.63	77.58	76.20	77.23	93608
2024-03-28	77.60	78.22	77.04	77.31	139725
2024-04-01	77.29	77.29	75.49	76.87	97833
2024-04-02	76.12	76.64	75.15	76.50	177903
2024-04-03	76.20	78.04	76.20	76.55	136720
2024-04-04	77.51	79.17	76.78	77.59	189888
2024-04-05	77.56	79.32	77.12	78.62	138762
2024-04-08	79.98	82.04	79.20	81.93	305470
2024-04-09	81.85	81.85	79.17	79.87	132777
2024-04-10	77.99	79.07	77.27	78.12	146877
2024-04-11	78.34	79.01	77.53	78.26	103223
2024-04-12	77.63	78.90	76.85	77.98	195985
2024-04-15	78.89	79.54	76.32	76.93	127552
2024-04-16	76.59	78.10	75.45	76.32	119515
2024-04-17	77.10	77.56	75.25	75.61	96170
2024-04-18	76.21	76.63	74.68	75.48	140513
2024-04-19	75.30	76.67	74.32	74.80	252302
2024-04-22	78.70	79.49	75.71	76.50	370373
2024-04-23	77.23	83.23	77.16	82.93	310549
2024-04-24	83.19	84.52	81.47	82.43	170490
2024-04-25	77.17	77.42	72.63	73.24	684155
2024-04-26	70.99	71.94	70.39	71.49	3287521
2024-04-29	71.44	74.55	71.44	72.68	2004717
2024-04-30	72.59	73.82	71.35	71.63	1039589
2024-05-01	71.75	73.23	71.40	72.24	488784
2024-05-02	72.91	74.33	71.43	74.22	375241
2024-05-03	75.62	76.08	74.08	75.02	410113
2024-05-06	75.51	75.65	74.25	75.39	300262
2024-05-07	75.13	76.65	74.49	76.26	345314
2024-05-08	76.20	77.03	75.30	75.42	286202
2024-05-09	76.02	78.11	75.96	78.07	278937
2024-05-10	78.08	78.39	77.30	77.47	142026
2024-05-13	78.00	78.09	75.86	76.55	222103
2024-05-14	77.44	77.44	76.26	76.74	143246
2024-05-15	77.50	78.44	76.85	78.36	230294
2024-05-16	78.27	78.27	76.83	76.90	129014
2024-05-17	77.30	77.30	75.46	76.63	251240
2024-05-20	78.28	81.29	77.49	80.79	323712
2024-05-21	80.75	84.41	80.75	84.13	260262
2024-05-22	83.65	84.80	83.23	84.03	193224
2024-05-23	84.63	85.24	83.28	83.82	197740
2024-05-24	84.32	84.64	83.68	84.60	170030
2024-05-28	84.73	85.92	84.15	85.00	363410
2024-05-29	84.32	86.41	84.15	84.99	375172
2024-05-30	85.47	86.12	84.70	85.46	108139
2024-05-31	85.70	86.94	83.01	83.88	443001
2024-06-03	84.56	85.00	81.55	82.50	172598
2024-06-04	81.62	81.80	76.84	76.99	297553
2024-06-05	77.62	79.07	76.56	78.91	179111
2024-06-06	78.61	78.91	76.47	77.14	148296
2024-06-07	76.73	77.36	75.64	76.64	157271
2024-06-10	75.93	76.83	75.37	76.60	211384
2024-06-11	77.50	78.66	76.09	78.10	221720
2024-06-12	80.19	81.15	79.19	79.25	175709
2024-06-13	79.25	79.49	77.01	78.36	165434
2024-06-14	77.73	78.46	76.44	78.14	157688
2024-06-17	78.17	80.05	77.84	80.01	219119
2024-06-18	80.13	81.27	79.00	79.12	285412
2024-06-20	78.68	79.51	77.80	78.25	178550
2024-06-21	78.06	79.27	76.23	78.14	388616
2024-06-24	78.13	79.66	77.68	77.75	192014
2024-06-25	77.62	78.44	76.67	78.27	220277
2024-06-26	77.76	78.90	77.33	78.12	240296
2024-06-27	78.63	79.62	76.79	77.19	326340
2024-06-28	78.00	79.33	75.74	77.25	1353246
2024-07-01	77.66	77.66	75.24	76.30	211349
2024-07-02	76.33	77.04	75.35	75.37	382996
2024-07-03	75.65	76.92	75.26	76.66	88760
2024-07-05	76.26	76.28	75.30	75.73	147323
2024-07-08	76.40	77.63	75.76	76.34	255752
2024-07-09	76.21	76.85	74.90	74.82	313801
2024-07-10	75.42	76.51	74.30	76.51	376525
2024-07-11	72.73	81.30	71.63	81.15	737507
2024-07-12	82.91	84.15	81.10	81.43	475880
2024-07-15	82.05	83.71	81.63	83.17	356065
2024-07-16	83.70	86.87	83.28	86.75	369611
2024-07-17	86.18	88.15	85.02	86.12	562790
2024-07-18	85.78	88.67	84.47	85.00	370433
2024-07-19	85.08	86.19	83.55	83.80	233061
2024-07-22	83.99	84.99	82.41	83.87	268189
2024-07-23	82.69	85.21	82.69	83.64	308901
2024-07-24	83.34	84.63	80.84	80.91	187140
2024-07-25	81.48	81.53	79.32	79.34	241800
2024-07-26	81.06	83.26	80.45	82.18	300086
2024-07-29	82.42	83.44	81.85	82.20	111635
2024-07-30	82.75	83.73	79.57	79.63	305195
2024-07-31	79.67	82.11	79.33	79.96	237880
2024-08-01	79.77	80.95	76.36	77.49	228541
2024-08-02	74.70	74.80	72.33	74.52	251178
2024-08-05	70.59	73.73	69.59	72.70	233555
2024-08-06	72.59	74.71	72.31	74.24	147095
2024-08-07	75.24	75.45	71.29	72.09	173312
2024-08-08	73.27	74.40	72.45	74.22	89238
2024-08-09	73.94	74.35	73.25	73.97	74520
2024-08-12	73.83	74.27	72.95	73.86	110031
2024-08-13	75.00	75.13	73.88	75.04	79413
2024-08-14	75.54	77.47	74.62	77.22	151218
2024-08-15	79.08	79.25	77.26	77.37	369323
2024-08-16	77.18	79.08	76.75	79.00	183644
2024-08-19	79.00	81.19	78.82	81.01	120475
2024-08-20	80.83	80.90	78.86	79.54	105840
2024-08-21	79.90	79.90	77.64	79.61	568229
2024-08-22	79.56	80.79	78.74	79.17	221428
2024-08-23	80.17	84.32	78.95	83.41	229659
2024-08-26	84.21	84.79	82.66	82.66	141677
2024-08-27	82.05	82.27	81.38	82.12	89689
2024-08-28	81.63	82.19	79.89	79.98	111135
2024-08-29	80.90	82.44	80.64	81.33	103634
2024-08-30	82.22	83.46	80.72	83.17	130241
2024-09-03	82.01	82.01	77.27	77.91	171942
2024-09-04	77.78	78.20	76.42	76.53	117909
2024-09-05	76.87	76.87	74.23	75.49	120897
2024-09-06	75.87	76.30	73.38	73.70	139647
2024-09-09	73.67	75.10	73.05	74.08	178166
2024-09-10	74.11	74.12	72.81	73.39	174601
2024-09-11	73.32	74.98	71.74	74.55	188408
2024-09-12	75.04	77.06	74.88	76.16	91049
2024-09-13	77.55	79.08	77.17	78.57	82605
2024-09-16	79.31	79.69	78.28	78.59	110599
2024-09-17	79.75	81.25	79.02	80.13	97303
2024-09-18	80.07	83.25	79.74	80.10	270942
2024-09-19	82.52	83.05	81.27	82.65	100493
2024-09-20	82.38	82.70	81.57	81.88	430553
2024-09-23	82.61	82.92	80.98	81.25	82476
2024-09-24	81.14	82.39	80.61	82.01	108771
2024-09-25	82.52	82.52	80.65	80.92	115951
2024-09-26	82.00	83.00	81.39	82.04	96221
2024-09-27	82.55	83.25	81.53	82.29	111843
2024-09-30	82.00	82.63	80.77	82.61	103857
2024-10-01	82.30	82.30	80.29	81.16	81638
2024-10-02	80.79	81.79	80.18	80.65	87050
2024-10-03	80.16	81.06	79.10	80.23	110927
2024-10-04	81.92	82.91	81.39	82.50	133021
2024-10-07	81.87	82.73	81.16	82.08	148605
2024-10-08	82.44	82.61	80.35	80.66	160271
2024-10-09	81.26	82.34	80.69	81.57	255473
2024-10-10	79.03	81.00	74.56	77.30	541927
2024-10-11	77.41	78.33	76.72	77.88	318158
2024-10-14	78.27	81.41	77.44	81.13	226965
2024-10-15	80.84	81.70	79.26	79.35	172252
2024-10-16	80.18	81.51	79.85	80.89	137713
2024-10-17	81.04	81.04	79.47	79.33	82963
2024-10-18	79.94	79.94	78.23	78.32	250643
2024-10-21	78.32	78.56	77.37	77.65	96928
2024-10-22	77.57	77.57	76.42	76.50	106942
2024-10-23	76.17	77.02	75.34	75.86	124325
2024-10-24	76.09	76.75	75.26	76.17	95092
2024-10-25	76.85	77.23	75.98	76.52	65564
2024-10-28	77.58	78.46	77.56	78.07	89639
2024-10-29	77.73	78.90	76.73	78.90	145131
2024-10-30	78.85	80.34	78.74	78.75	164805
2024-10-31	78.76	78.76	76.09	76.18	117804
2024-11-01	76.83	77.91	76.20	77.16	97571
2024-11-04	76.75	78.35	76.75	77.43	67532
2024-11-05	76.92	79.31	76.92	79.30	126858
2024-11-06	85.35	87.06	83.82	84.60	447144
2024-11-07	84.48	85.17	82.32	83.68	213611
2024-11-08	83.84	85.76	83.48	84.58	249160
2024-11-11	85.75	86.97	84.79	86.44	127945
2024-11-12	86.40	87.15	84.00	84.62	99428
2024-11-13	85.83	86.00	83.36	84.04	246977
2024-11-14	84.67	85.08	82.81	83.83	183560
2024-11-15	84.23	84.51	82.82	82.93	252742
2024-11-18	83.70	85.52	83.20	85.00	133696
2024-11-19	83.95	87.00	83.94	86.92	120795
2024-11-20	86.92	88.34	86.00	87.66	174838
2024-11-21	88.49	95.66	88.15	95.41	510895
2024-11-22	95.98	96.85	92.40	95.54	278313
2024-11-25	96.53	97.98	95.33	95.33	205098
2024-11-26	94.58	94.58	91.56	92.34	155967
2024-11-27	92.28	93.03	90.56	91.15	148762
2024-11-29	92.13	93.42	91.65	93.14	88208
2024-12-02	93.40	96.21	92.11	95.69	230244
2024-12-03	95.61	95.81	92.45	93.71	104610
2024-12-04	93.55	94.34	91.95	92.95	180077
2024-12-05	92.74	94.08	91.40	93.94	168288
2024-12-06	94.79	96.26	93.98	95.40	144351
2024-12-09	96.11	96.11	93.06	94.17	169578
2024-12-10	94.00	96.70	92.67	96.00	177962
2024-12-11	97.12	97.12	94.21	94.91	338139
2024-12-12	95.21	95.72	92.26	94.53	195834
2024-12-13	94.27	95.15	92.42	93.75	196489
2024-12-16	94.00	94.81	92.99	94.49	135441
2024-12-17	93.98	94.45	89.30	89.95	182611
2024-12-18	91.03	91.03	83.32	83.92	250781
2024-12-19	84.84	85.75	81.56	81.57	210700
2024-12-20	80.71	83.13	80.32	81.66	456894
2024-12-23	81.10	81.68	80.32	81.65	131101
2024-12-24	81.87	82.72	81.62	82.72	66477
2024-12-26	81.75	83.49	81.75	83.32	68748
2024-12-27	82.35	83.42	81.02	82.06	108225
2024-12-30	81.70	82.00	79.98	81.33	75038
2024-12-31	81.83	83.06	81.75	81.92	114236
2025-01-02	82.76	84.01	81.53	82.90	114293
2025-01-03	83.91	85.28	82.99	85.22	205676
2025-01-06	85.81	86.90	84.28	85.10	211865
2025-01-07	85.03	85.73	82.48	84.74	402811
2025-01-08	82.65	85.19	81.23	83.11	294360
2025-01-10	81.48	83.75	81.13	83.74	184531
2025-01-13	82.47	82.69	78.38	82.13	220240
2025-01-14	82.65	86.00	82.65	85.92	168929
2025-01-15	88.26	88.26	85.35	86.70	142245
2025-01-16	86.90	87.99	86.67	87.25	111759
2025-01-17	88.81	88.81	87.21	87.64	96028
2025-01-21	88.70	89.95	88.05	89.49	133995
2025-01-22	89.18	89.96	87.51	87.89	84426
2025-01-23	87.16	88.19	86.33	88.15	113497
2025-01-24	88.04	88.29	85.70	86.54	136788
2025-01-27	85.63	88.21	84.95	86.81	226111
2025-01-28	87.13	87.13	84.11	85.96	106587
2025-01-29	85.99	87.22	85.89	85.98	102931
2025-01-30	86.86	88.38	86.70	87.71	91743
2025-01-31	87.88	87.88	85.17	85.79	151050
2025-02-03	83.53	86.21	82.64	86.11	147551
2025-02-04	86.01	88.12	85.16	87.74	140014
2025-02-05	88.61	92.70	88.18	92.55	491740
2025-02-06	93.23	95.59	92.36	95.55	647030
2025-02-07	95.46	96.20	94.03	95.55	421236
2025-02-10	96.13	98.13	95.50	97.55	290858
2025-02-11	98.65	98.67	96.52	97.52	452457
2025-02-12	95.28	97.26	94.55	96.84	258897
2025-02-13	97.90	99.18	96.18	98.57	282178
2025-02-14	98.81	98.86	97.17	97.95	179047
2025-02-18	97.76	99.49	96.77	99.01	187751
2025-02-19	98.04	99.20	96.47	98.70	234905
2025-02-20	98.24	98.33	96.67	97.66	197372
2025-02-21	98.90	99.48	94.27	94.90	247132
2025-02-24	95.60	97.41	94.14	96.15	308009
2025-02-25	96.53	97.64	94.40	96.16	973059
2025-02-26	96.28	98.39	95.97	96.61	205429
2025-02-27	96.49	97.17	95.01	95.01	225033
2025-02-28	95.08	96.48	94.79	96.11	344296
2025-03-03	96.63	97.00	90.67	91.47	241126
2025-03-04	90.03	91.01	87.08	89.25	223613
2025-03-05	89.59	90.77	88.40	90.03	154471
2025-03-06	88.85	90.41	87.69	88.89	176411
2025-03-07	88.38	90.76	87.32	90.09	192135
2025-03-10	88.17	89.85	87.30	87.73	290745
2025-03-11	88.19	91.39	88.19	90.48	238442
2025-03-12	91.36	91.36	85.70	87.44	372539
2025-03-13	87.30	87.86	84.69	86.18	249535
2025-03-14	87.15	88.98	85.84	86.50	259293
2025-03-17	86.42	87.00	84.72	86.73	345721
2025-03-18	86.22	86.96	83.25	83.72	225989
2025-03-19	83.67	85.09	82.68	83.74	774737
2025-03-20	82.50	84.80	82.47	83.68	243833
2025-03-21	82.53	83.20	80.81	82.44	616145
2025-03-24	84.36	86.44	83.99	86.31	317457
2025-03-25	86.06	86.74	85.48	86.29	205073
2025-03-26	86.59	88.29	86.01	86.46	212466
2025-03-27	86.72	86.72	84.81	85.76	160405
2025-03-28	85.43	86.10	83.47	84.00	139277
2025-03-31	82.93	84.07	82.29	83.61	251353
2025-04-01	83.26	86.02	82.60	85.79	190407
2025-04-02	84.42	87.79	84.42	87.57	284783
2025-04-03	83.00	83.26	80.21	80.97	307802
2025-04-04	77.74	79.38	74.02	77.00	344167
2025-04-07	73.72	80.67	70.90	75.96	277830
2025-04-08	78.21	82.00	73.83	75.58	429609
2025-04-09	75.95	86.19	74.83	84.19	236363
2025-04-10	81.97	83.28	79.48	80.84	181880
2025-04-11	80.99	82.94	79.77	81.80	111215
2025-04-14	82.75	84.38	81.67	82.38	145234
2025-04-15	82.36	83.82	81.15	81.98	140306
2025-04-16	81.33	82.76	80.24	82.01	281826
2025-04-17	82.10	83.01	80.89	81.00	199666
2025-04-21	80.14	80.83	77.31	77.62	371847
2025-04-22	74.97	80.88	74.00	80.06	656721
2025-04-23	82.67	85.44	80.79	81.46	353920
2025-04-24	81.53	85.81	81.24	84.72	285834
2025-04-25	84.05	85.25	83.25	85.21	191992
2025-04-28	85.85	86.86	85.26	86.86	287154
2025-04-29	86.78	88.44	85.67	88.14	182486
2025-04-30	86.92	87.41	84.52	86.76	286435
2025-05-01	86.94	88.87	86.06	86.88	198473
2025-05-02	88.25	91.34	88.19	90.46	232579
2025-05-05	89.81	90.52	89.14	89.58	236860
2025-05-06	88.70	90.35	88.62	89.79	126080
2025-05-07	90.51	90.77	86.88	88.48	236577
2025-05-08	88.75	91.85	87.87	90.77	166122
2025-05-09	90.66	91.73	90.45	91.49	97258
2025-05-12	94.83	95.56	92.47	93.44	190440
2025-05-13	93.91	94.71	93.43	94.15	191056
2025-05-14	94.30	94.80	91.41	91.50	232252
2025-05-15	91.13	92.65	90.25	91.89	233872
2025-05-16	91.75	92.98	90.99	92.69	226011
2025-05-19	90.93	93.09	90.93	92.84	130317
2025-05-20	92.45	93.24	92.37	92.49	101215
2025-05-21	91.59	92.42	90.10	90.30	164615
2025-05-22	90.09	90.50	88.82	89.61	206416
2025-05-23	87.86	89.70	87.86	88.99	194421
2025-05-27	90.25	91.39	89.28	91.26	156008
2025-05-28	90.95	91.45	89.47	89.93	145956
2025-05-29	90.32	90.97	89.26	90.57	133408
2025-05-30	90.35	91.32	89.29	90.69	216306
2025-06-02	90.74	93.10	89.21	93.10	304828
2025-06-03	93.33	93.65	91.62	93.24	163826
2025-06-04	93.55	93.86	92.02	93.12	171616
2025-06-05	93.51	94.41	92.86	93.63	142370
2025-06-06	94.85	95.67	93.66	94.44	147085
2025-06-09	94.10	94.19	92.53	92.85	151560
2025-06-10	92.95	93.15	91.24	92.10	179151
2025-06-11	92.66	92.93	91.19	92.44	159194
2025-06-12	91.49	91.94	90.00	91.28	80203
2025-06-13	90.13	91.17	89.15	89.59	128880
2025-06-16	90.29	90.87	89.74	90.05	92934
2025-06-17	89.39	90.53	89.37	89.47	85301
2025-06-18	89.10	91.02	89.10	89.40	167152
2025-06-20	89.97	90.00	86.71	87.49	312644
2025-06-23	87.18	89.09	86.67	88.88	174966
2025-06-24	89.40	92.00	88.83	91.10	405665
2025-06-25	90.90	91.18	90.21	90.83	156865
2025-06-26	91.60	92.82	90.47	92.75	232934
2025-06-27	93.63	95.92	92.90	95.07	700354
2025-06-30	95.37	95.41	93.78	94.48	318964
2025-07-01	94.81	98.23	94.16	96.74	190308
2025-07-02	97.13	100.37	97.13	100.12	314841
2025-07-03	100.00	101.43	99.34	99.62	130235
2025-07-07	99.43	100.26	98.26	98.83	212973
2025-07-08	99.05	99.94	98.54	98.81	290791
2025-07-09	99.95	101.02	98.69	100.73	637514
2025-07-10	103.99	113.58	102.45	106.29	1405287
2025-07-11	105.85	107.32	104.82	106.04	503074
2025-07-14	106.12	108.05	105.45	106.78	502953
2025-07-15	107.20	107.20	104.53	106.27	488749
2025-07-16	107.10	109.69	105.49	109.69	338654
2025-07-17	109.91	112.61	109.87	111.90	460990
2025-07-18	112.41	112.63	110.37	112.00	323589
2025-07-21	112.12	112.85	110.54	111.44	188551
2025-07-22	111.34	112.84	108.86	110.52	266082
2025-07-23	111.23	112.23	108.21	109.73	351056
2025-07-24	109.49	110.07	108.73	109.26	243489
2025-07-25	110.27	110.49	109.31	109.69	173167
2025-07-28	110.13	111.77	109.45	111.56	278071
2025-07-29	112.28	113.03	110.97	112.84	284457
2025-07-30	113.27	114.49	111.11	111.66	350944
2025-07-31	111.40	111.98	108.80	109.50	324405
2025-08-01	108.20	108.46	105.90	106.32	269356
2025-08-04	107.11	107.50	105.14	106.82	265561
2025-08-05	107.37	109.20	107.14	108.44	292191
2025-08-06	108.79	109.15	106.93	108.50	242022
2025-08-07	109.77	112.84	107.76	109.08	803814
2025-08-08	110.92	110.93	108.06	110.25	365695

Explore More About AZZ

Coins representing dividend payouts and trends

AZZ Dividend History

Discover AZZ 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

AZZ Stock Split History

Discover AZZ 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

AZZ Historical Prices

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

Web Analytics