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

FIX Historical Prices

Summary

Key Stock Metrics

276.44

(April 4, 2025)

52-Week Low

858.55

(October 10, 2025)

52-Week High

858.55

(October 10, 2025)

All-Time High

816.07

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-06-27	16.00	16.13	15.75	16.00	2807400
1997-06-30	16.00	16.00	15.56	15.63	498600
1997-07-01	15.75	16.50	15.50	16.31	530900
1997-07-02	16.44	16.44	15.63	15.88	327200
1997-07-03	16.00	16.50	15.88	16.38	131800
1997-07-07	16.50	17.00	16.13	17.00	45500
1997-07-08	17.13	17.38	17.00	17.00	167700
1997-07-09	17.00	17.06	16.63	16.75	96300
1997-07-10	16.56	16.75	16.50	16.75	79900
1997-07-11	16.75	17.13	16.63	16.75	145000
1997-07-14	17.00	17.63	16.88	17.56	124700
1997-07-15	17.50	17.75	17.06	17.38	53100
1997-07-16	17.44	17.88	17.44	17.88	144200
1997-07-17	17.94	18.25	17.94	18.00	185800
1997-07-18	18.25	18.31	17.63	18.00	179700
1997-07-21	18.00	18.00	17.50	17.63	79100
1997-07-22	17.63	17.88	17.63	17.63	64700
1997-07-23	18.00	18.00	17.38	17.88	92400
1997-07-24	17.88	18.06	17.81	17.94	46300
1997-07-25	18.13	18.63	18.13	18.25	150600
1997-07-28	18.13	18.25	17.63	17.75	46800
1997-07-29	17.81	18.00	17.63	17.63	68000
1997-07-30	17.56	18.13	17.56	18.00	76200
1997-07-31	18.13	18.13	17.63	17.88	71000
1997-08-01	17.81	18.13	17.50	18.13	66800
1997-08-04	18.00	18.06	17.88	18.00	77200
1997-08-05	18.13	19.63	18.06	19.63	76800
1997-08-06	19.75	20.00	19.19	19.44	48700
1997-08-07	19.50	19.69	19.00	19.69	222200
1997-08-08	19.56	19.56	18.94	19.06	91600
1997-08-11	19.13	19.13	18.50	18.88	35400
1997-08-12	19.00	19.50	18.75	18.88	50100
1997-08-13	18.75	18.88	17.75	18.00	51600
1997-08-14	17.94	18.25	17.00	17.75	71200
1997-08-15	17.81	17.88	17.38	17.50	39000
1997-08-18	17.38	17.88	17.25	17.88	23100
1997-08-19	18.13	18.31	17.63	18.31	16400
1997-08-20	18.19	18.44	18.13	18.13	16000
1997-08-21	18.19	18.88	18.19	18.69	43000
1997-08-22	18.56	19.00	18.38	19.00	14300
1997-08-25	18.88	18.94	18.00	18.31	65300
1997-08-26	18.31	18.31	17.50	17.63	19000
1997-08-27	17.69	17.69	17.38	17.63	20600
1997-08-28	17.63	17.94	17.50	17.75	39700
1997-08-29	17.75	17.81	17.69	17.81	41300
1997-09-02	17.94	18.25	17.88	18.13	46700
1997-09-03	18.25	18.50	18.00	18.50	63100
1997-09-04	18.63	19.88	18.63	19.38	91100
1997-09-05	19.50	20.00	19.38	20.00	46300
1997-09-08	19.94	20.00	19.75	20.00	33900
1997-09-09	20.00	20.00	19.50	19.94	61400
1997-09-10	19.94	20.06	19.75	20.00	57100
1997-09-11	20.00	20.00	19.81	19.88	2200
1997-09-12	20.00	20.19	19.88	20.00	48100
1997-09-15	20.06	20.06	19.88	19.88	10000
1997-09-16	19.88	20.13	19.88	20.06	4600
1997-09-17	20.13	20.56	19.88	20.50	24400
1997-09-18	20.50	20.88	20.50	20.69	57600
1997-09-19	20.63	20.81	20.50	20.56	14700
1997-09-22	20.50	21.00	20.50	20.88	27300
1997-09-23	21.00	21.44	20.88	20.94	156600
1997-09-24	21.31	21.56	21.13	21.31	115700
1997-09-25	21.31	21.38	20.38	20.38	38700
1997-09-26	20.25	20.25	19.19	19.19	28200
1997-09-29	19.25	19.31	18.06	18.44	127900
1997-09-30	18.50	19.25	18.50	19.13	300000
1997-10-01	19.31	19.31	18.50	18.81	43200
1997-10-02	18.94	18.94	18.38	18.38	67600
1997-10-03	18.50	18.94	18.50	18.81	59600
1997-10-06	18.94	18.94	18.63	18.81	77400
1997-10-07	18.75	19.00	18.63	18.63	58300
1997-10-08	18.75	19.13	18.69	19.06	29600
1997-10-09	19.13	20.06	19.00	19.63	47200
1997-10-10	19.44	19.50	18.75	18.75	55700
1997-10-13	18.81	19.00	18.63	18.69	109100
1997-10-14	18.69	18.75	18.13	18.31	33900
1997-10-15	18.25	18.75	18.00	18.44	168900
1997-10-16	18.50	18.75	18.00	18.13	24500
1997-10-17	18.00	18.00	17.75	17.81	22100
1997-10-20	17.94	18.63	17.94	18.56	29400
1997-10-21	18.44	18.63	17.38	17.75	57800
1997-10-22	17.88	18.06	17.56	17.75	51800
1997-10-23	17.63	17.75	17.50	17.75	15100
1997-10-24	17.88	18.00	17.00	17.06	64000
1997-10-27	16.94	16.94	15.50	15.88	58500
1997-10-28	15.25	16.25	15.00	16.25	122200
1997-10-29	16.25	16.25	15.75	15.94	157600
1997-10-30	15.88	16.81	15.88	16.75	58000
1997-10-31	17.00	17.00	16.56	17.00	119600
1997-11-03	16.88	17.13	16.88	17.06	43100
1997-11-04	17.00	17.00	16.88	16.94	5000
1997-11-05	16.81	16.88	16.63	16.75	13400
1997-11-06	16.88	16.94	16.50	16.50	8700
1997-11-07	16.13	17.13	16.13	16.38	58700
1997-11-10	16.50	16.69	16.50	16.63	11100
1997-11-11	16.50	16.75	16.38	16.50	25900
1997-11-12	16.38	16.38	15.75	15.75	17300
1997-11-13	15.94	16.00	15.63	16.00	250100
1997-11-14	16.06	16.06	15.50	15.50	125400
1997-11-17	15.63	15.69	15.50	15.56	68400
1997-11-18	15.00	15.38	15.00	15.31	52000
1997-11-19	15.19	16.38	15.19	16.38	61400
1997-11-20	16.63	16.88	16.31	16.75	47800
1997-11-21	16.88	17.31	16.88	17.31	26300
1997-11-24	17.44	17.44	16.88	16.94	28400
1997-11-25	16.81	17.13	16.81	16.94	43700
1997-11-26	17.00	17.06	16.94	16.94	36900
1997-11-28	17.06	17.25	17.00	17.00	21000
1997-12-01	17.06	17.13	17.00	17.00	10100
1997-12-02	16.88	17.00	16.63	16.63	49900
1997-12-03	16.69	16.69	16.31	16.44	9900
1997-12-04	16.44	16.56	16.38	16.50	23900
1997-12-05	16.50	17.25	16.44	17.25	47600
1997-12-08	17.25	17.25	16.75	16.94	53500
1997-12-09	16.88	17.13	16.81	17.13	40100
1997-12-10	17.13	18.00	17.00	17.63	168100
1997-12-11	17.63	17.88	17.63	17.81	71100
1997-12-12	17.88	18.00	17.75	17.75	3400
1997-12-15	17.63	17.88	17.56	17.88	27400
1997-12-16	18.00	18.50	17.75	18.13	43200
1997-12-17	18.06	19.13	18.06	19.00	107100
1997-12-18	18.88	19.25	18.88	19.06	46600
1997-12-19	19.00	19.25	18.88	19.25	30600
1997-12-22	19.25	19.25	19.00	19.00	7400
1997-12-23	19.00	19.38	18.94	19.38	19000
1997-12-24	19.50	19.50	19.06	19.06	4100
1997-12-26	19.06	19.19	19.06	19.06	1400
1997-12-29	19.06	19.38	19.00	19.25	10300
1997-12-30	19.25	19.50	19.19	19.50	29000
1997-12-31	19.50	20.00	19.50	19.75	134200
1998-01-02	19.63	19.69	19.13	19.19	15600
1998-01-05	19.00	19.09	18.63	19.00	240300
1998-01-06	19.06	19.06	18.75	19.06	15200
1998-01-07	19.00	19.13	18.75	18.75	9300
1998-01-08	18.63	18.63	18.25	18.25	32000
1998-01-09	18.25	18.25	18.13	18.25	9200
1998-01-12	18.13	18.25	18.13	18.19	9100
1998-01-13	18.19	18.75	18.19	18.75	38300
1998-01-14	18.75	19.13	18.75	18.88	27400
1998-01-15	18.88	19.13	18.88	18.88	17900
1998-01-16	18.88	19.00	18.75	18.75	20300
1998-01-20	18.88	19.00	18.75	19.00	12700
1998-01-21	18.88	19.25	18.88	18.88	43700
1998-01-22	18.81	19.00	18.75	18.88	20800
1998-01-23	18.81	18.81	18.81	18.81	12900
1998-01-26	18.81	19.00	18.81	18.88	83300
1998-01-27	18.81	18.94	18.75	18.94	106500
1998-01-28	18.94	19.06	18.88	19.06	15300
1998-01-29	19.06	19.13	19.00	19.06	22400
1998-01-30	19.13	19.31	19.00	19.31	49000
1998-02-02	19.19	19.75	19.19	19.69	15700
1998-02-03	19.63	19.63	19.44	19.63	57900
1998-02-04	19.50	19.75	19.38	19.56	38100
1998-02-05	19.63	19.63	19.25	19.50	10900
1998-02-06	19.50	19.50	19.13	19.31	14600
1998-02-09	19.44	19.63	19.25	19.25	11100
1998-02-10	19.31	19.75	19.19	19.50	17300
1998-02-11	19.50	19.50	18.88	18.88	17300
1998-02-12	19.00	19.13	18.81	18.88	16600
1998-02-13	19.00	19.13	18.81	19.00	18000
1998-02-17	19.13	19.38	19.13	19.38	23600
1998-02-18	19.50	20.13	19.50	20.06	59900
1998-02-19	20.13	20.25	20.06	20.06	30700
1998-02-20	20.00	20.13	20.00	20.13	19600
1998-02-23	20.00	20.25	19.94	20.00	21700
1998-02-24	19.88	19.88	19.63	19.69	16800
1998-02-25	19.75	19.88	19.38	19.50	6600
1998-02-26	19.88	20.38	19.75	19.75	66000
1998-02-27	19.88	19.88	19.31	19.38	20600
1998-03-02	19.31	19.50	18.94	19.50	140900
1998-03-03	19.25	19.38	19.13	19.38	4100
1998-03-04	19.44	19.44	19.31	19.31	2200
1998-03-05	19.19	19.63	18.88	19.63	37800
1998-03-06	19.50	19.50	19.44	19.50	4700
1998-03-09	19.38	19.50	19.13	19.19	12200
1998-03-10	19.31	19.38	19.00	19.00	13500
1998-03-11	19.13	19.44	19.13	19.44	2200
1998-03-12	19.50	19.50	19.00	19.00	4000
1998-03-13	19.00	19.25	18.88	19.00	36000
1998-03-16	19.00	19.25	19.00	19.25	3500
1998-03-17	19.25	19.44	19.25	19.44	2300
1998-03-18	19.44	19.75	19.38	19.75	16900
1998-03-19	19.63	19.63	19.50	19.50	4500
1998-03-20	19.75	20.13	19.75	20.13	21300
1998-03-23	20.25	20.50	20.25	20.50	29500
1998-03-24	20.44	20.88	20.44	20.63	30100
1998-03-25	20.56	20.75	20.50	20.50	18000
1998-03-26	20.50	20.88	20.50	20.88	4600
1998-03-27	20.94	20.94	20.88	20.88	23400
1998-03-30	21.00	22.25	21.00	21.13	83700
1998-03-31	21.25	21.63	21.19	21.63	21500
1998-04-01	21.63	21.75	21.38	21.63	6500
1998-04-02	21.50	21.56	21.44	21.50	7400
1998-04-03	21.50	21.50	21.25	21.25	5600
1998-04-06	21.31	21.44	21.31	21.44	5100
1998-04-07	21.38	21.44	21.25	21.44	4400
1998-04-08	21.38	22.50	21.38	22.50	28000
1998-04-09	22.50	22.50	21.88	22.00	24200
1998-04-13	22.00	22.19	21.88	22.06	35200
1998-04-14	22.06	22.19	22.06	22.06	28800
1998-04-15	22.00	22.63	21.88	22.63	33600
1998-04-16	23.19	23.38	22.63	23.00	59700
1998-04-17	23.00	23.63	23.00	23.63	23300
1998-04-20	23.63	24.00	23.63	23.88	15000
1998-04-21	23.88	24.13	23.69	24.00	39800
1998-04-22	23.94	24.75	23.94	24.13	44100
1998-04-23	24.13	24.44	23.50	23.50	38600
1998-04-24	23.38	23.38	23.19	23.25	59700
1998-04-27	23.19	23.25	22.94	23.06	34200
1998-04-28	23.13	23.25	23.00	23.06	30100
1998-04-29	23.06	23.25	22.88	23.13	18600
1998-04-30	23.25	23.38	23.13	23.38	5200
1998-05-01	23.38	23.38	23.00	23.00	4200
1998-05-04	22.88	22.88	22.38	22.63	15400
1998-05-05	22.50	22.88	22.38	22.88	3500
1998-05-06	23.00	23.06	22.88	23.06	5700
1998-05-07	23.13	23.56	23.13	23.44	12300
1998-05-08	23.19	23.88	23.19	23.63	29400
1998-05-11	23.63	23.63	23.50	23.56	20300
1998-05-12	23.56	23.63	23.25	23.25	10300
1998-05-13	23.50	23.50	23.00	23.13	9400
1998-05-14	23.00	23.13	23.00	23.06	11500
1998-05-15	22.88	22.88	21.38	21.44	46800
1998-05-18	21.38	21.38	20.88	20.88	35200
1998-05-19	20.88	21.00	20.88	21.00	15100
1998-05-20	21.00	21.00	20.88	21.00	10300
1998-05-21	21.00	21.19	20.94	21.13	28500
1998-05-22	21.25	21.94	21.25	21.94	6100
1998-05-26	21.13	21.25	21.06	21.06	19900
1998-05-27	21.00	21.00	20.75	20.81	45100
1998-05-28	20.88	21.38	20.88	21.25	28700
1998-05-29	21.38	22.00	21.38	22.00	39000
1998-06-01	22.00	22.88	22.00	22.50	50300
1998-06-02	22.63	23.00	22.38	22.75	106300
1998-06-03	22.63	22.94	22.63	22.69	20700
1998-06-04	22.69	22.75	22.50	22.69	64200
1998-06-05	22.81	23.00	22.69	23.00	9000
1998-06-08	22.88	22.94	22.88	22.94	32800
1998-06-09	22.69	22.69	22.00	22.00	21400
1998-06-10	21.88	22.00	21.63	21.63	12100
1998-06-11	21.63	21.63	21.19	21.19	26700
1998-06-12	21.06	21.13	20.81	20.81	24800
1998-06-15	20.56	20.75	19.75	20.13	102300
1998-06-16	19.75	19.94	19.13	19.69	1381700
1998-06-17	19.75	20.44	19.69	20.19	817800
1998-06-18	20.13	20.25	20.06	20.13	49800
1998-06-19	20.13	20.38	20.13	20.25	44500
1998-06-22	20.25	20.75	20.00	20.63	87200
1998-06-23	20.38	20.63	20.06	20.13	31000
1998-06-24	20.13	21.00	20.06	20.63	51600
1998-06-25	20.63	20.88	20.63	20.88	19400
1998-06-26	21.00	23.75	21.00	23.50	176500
1998-06-29	23.00	23.19	22.88	23.06	119000
1998-06-30	23.06	23.38	23.00	23.38	158200
1998-07-01	23.50	23.75	23.38	23.69	81000
1998-07-02	23.56	23.63	23.38	23.44	35600
1998-07-06	23.94	24.50	23.75	24.13	51600
1998-07-07	24.00	24.50	23.75	24.50	29300
1998-07-08	24.25	24.25	23.88	24.06	59500
1998-07-09	24.13	25.25	24.00	25.13	117000
1998-07-10	25.25	25.63	25.06	25.63	48700
1998-07-13	25.63	26.63	25.63	26.19	141200
1998-07-14	26.19	26.25	25.88	25.88	82400
1998-07-15	25.50	25.50	25.06	25.13	21700
1998-07-16	25.06	25.06	24.50	24.56	37900
1998-07-17	24.81	24.88	24.50	24.75	11400
1998-07-20	24.88	24.88	24.56	24.75	5300
1998-07-21	24.75	25.00	24.63	24.69	19900
1998-07-22	24.69	24.69	24.25	24.31	36100
1998-07-23	24.31	24.56	24.13	24.25	16300
1998-07-24	24.13	24.25	23.75	23.88	29100
1998-07-27	23.88	23.88	22.94	23.13	22200
1998-07-28	23.00	23.00	22.25	22.38	29200
1998-07-29	22.50	22.81	22.50	22.63	31700
1998-07-30	22.63	22.69	22.25	22.50	26500
1998-07-31	22.50	22.63	22.31	22.31	21500
1998-08-03	22.13	22.19	21.56	21.88	26900
1998-08-04	21.88	21.88	19.88	20.63	50300
1998-08-05	20.63	20.75	19.88	19.94	70800
1998-08-06	20.00	20.63	19.88	19.94	180100
1998-08-07	19.94	20.25	19.56	19.63	138500
1998-08-10	19.63	20.25	19.63	20.25	18100
1998-08-11	20.13	20.13	19.50	19.63	25400
1998-08-12	19.69	20.81	19.69	20.81	163500
1998-08-13	20.81	20.81	20.25	20.25	60000
1998-08-14	20.25	20.63	20.25	20.44	33100
1998-08-17	20.31	20.50	20.25	20.50	16700
1998-08-18	20.50	21.81	20.50	21.50	72700
1998-08-19	21.38	21.38	20.50	20.50	12600
1998-08-20	20.56	20.56	20.06	20.06	9800
1998-08-21	20.13	20.13	19.50	19.81	18100
1998-08-24	19.88	20.13	19.88	20.13	44500
1998-08-25	20.25	21.25	20.25	20.75	22300
1998-08-26	20.63	20.69	20.00	20.06	28000
1998-08-27	20.00	20.06	19.63	19.69	99600
1998-08-28	19.69	19.75	19.19	19.25	16800
1998-08-31	19.13	19.13	17.81	17.88	43500
1998-09-01	17.75	19.06	17.75	19.06	137800
1998-09-02	19.19	19.19	18.94	18.94	16000
1998-09-03	18.81	18.88	18.50	18.50	6900
1998-09-04	18.00	18.06	17.31	17.50	58500
1998-09-08	17.88	18.00	17.88	17.94	36900
1998-09-09	17.94	17.94	16.31	16.31	19800
1998-09-10	16.38	16.50	15.31	15.31	20700
1998-09-11	15.25	16.56	15.25	16.56	112000
1998-09-14	16.69	16.75	16.25	16.25	20100
1998-09-15	16.00	16.19	15.75	16.19	21300
1998-09-16	16.44	16.44	16.00	16.13	14900
1998-09-17	15.88	15.88	15.56	15.69	48700
1998-09-18	16.00	16.00	15.63	15.94	72500
1998-09-21	15.94	16.00	15.63	15.88	35500
1998-09-22	15.88	16.69	15.63	16.69	36500
1998-09-23	16.75	18.50	16.75	18.06	163700
1998-09-24	17.94	17.94	17.38	17.63	12800
1998-09-25	17.75	19.00	17.63	18.69	55300
1998-09-28	18.63	18.75	18.06	18.06	75500
1998-09-29	18.25	18.75	18.19	18.63	40600
1998-09-30	18.63	20.13	18.63	20.13	67800
1998-10-01	20.13	20.13	18.94	19.00	54900
1998-10-02	19.06	19.06	18.25	18.38	33200
1998-10-05	18.38	18.38	17.50	17.50	22900
1998-10-06	17.13	17.38	16.69	16.81	13800
1998-10-07	16.88	16.88	15.94	16.63	16800
1998-10-08	16.63	16.63	16.25	16.50	55400
1998-10-09	16.50	16.50	16.06	16.13	45900
1998-10-12	16.13	16.13	15.00	15.13	518900
1998-10-13	15.25	15.63	15.19	15.25	35800
1998-10-14	15.25	15.25	14.31	14.31	82700
1998-10-15	14.44	15.25	14.19	15.25	38500
1998-10-16	15.50	16.31	15.50	16.19	21500
1998-10-19	16.13	16.25	16.09	16.16	77900
1998-10-20	16.19	16.25	16.00	16.06	28200
1998-10-21	16.00	16.06	15.88	15.94	29600
1998-10-22	16.00	16.75	16.00	16.69	23000
1998-10-23	16.63	17.50	16.63	17.50	21700
1998-10-26	17.63	17.63	16.81	16.94	45900
1998-10-27	16.94	17.25	16.94	17.00	92400
1998-10-28	17.06	17.06	16.75	16.88	32100
1998-10-29	16.88	17.38	16.88	17.38	45900
1998-10-30	17.38	19.00	17.38	19.00	24000
1998-11-02	19.13	20.00	19.13	19.31	57300
1998-11-03	19.31	19.38	19.06	19.13	38100
1998-11-04	19.13	19.25	18.31	19.25	72600
1998-11-05	19.38	19.38	18.75	18.94	47700
1998-11-06	18.88	19.19	18.88	18.94	35000
1998-11-09	19.00	19.13	18.50	18.50	16000
1998-11-10	18.56	18.56	18.06	18.38	21400
1998-11-11	18.38	18.63	18.38	18.63	20200
1998-11-12	18.63	18.69	18.00	18.00	41100
1998-11-13	18.13	18.13	17.88	17.88	10200
1998-11-16	17.88	18.31	17.88	18.25	45700
1998-11-17	18.25	19.69	18.25	19.63	112700
1998-11-18	19.75	20.00	19.44	19.88	13800
1998-11-19	19.75	20.25	19.63	19.94	33500
1998-11-20	19.63	20.50	19.63	20.50	21000
1998-11-23	20.50	20.50	19.50	19.50	36800
1998-11-24	19.63	19.63	18.75	18.81	14500
1998-11-25	18.81	18.81	18.25	18.25	26600
1998-11-27	18.13	18.19	18.13	18.19	3100
1998-11-30	18.25	18.75	18.19	18.75	37800
1998-12-01	18.88	19.63	18.88	19.63	10400
1998-12-02	19.50	20.00	19.50	19.56	27300
1998-12-03	19.69	19.88	19.25	19.31	19700
1998-12-04	19.19	19.56	19.13	19.50	43100
1998-12-07	19.63	20.00	19.63	20.00	41200
1998-12-08	19.81	19.94	19.81	19.94	16600
1998-12-09	19.94	20.00	19.88	19.94	93500
1998-12-10	20.00	20.00	19.25	19.25	19500
1998-12-11	19.13	19.13	18.94	19.06	35200
1998-12-14	19.00	19.00	18.81	18.88	20100
1998-12-15	18.88	19.00	18.88	19.00	38900
1998-12-16	19.00	19.00	18.88	18.94	12800
1998-12-17	18.88	18.88	18.63	18.69	47400
1998-12-18	18.75	18.75	17.88	17.88	55800
1998-12-21	17.94	17.94	17.38	17.44	23100
1998-12-22	17.38	17.38	16.63	16.81	34200
1998-12-23	16.88	17.00	16.69	17.00	75000
1998-12-24	17.00	17.50	17.00	17.25	10900
1998-12-28	17.31	18.00	17.13	18.00	25000
1998-12-29	18.00	18.00	17.69	17.88	11900
1998-12-30	18.00	18.00	17.75	17.75	68100
1998-12-31	17.75	17.88	17.63	17.88	29300
1999-01-04	17.75	18.25	17.75	18.13	69500
1999-01-05	18.13	18.13	17.75	17.75	18000
1999-01-06	17.75	17.88	17.63	17.69	14200
1999-01-07	17.63	17.69	17.50	17.50	22900
1999-01-08	17.56	18.00	17.50	17.94	45200
1999-01-11	18.00	18.25	17.63	17.63	80200
1999-01-12	18.00	18.03	17.25	17.25	68500
1999-01-13	17.13	17.63	17.00	17.63	32500
1999-01-14	17.94	18.50	17.81	18.25	22200
1999-01-15	18.19	18.19	17.94	18.00	47700
1999-01-19	17.75	18.00	17.63	18.00	40300
1999-01-20	17.50	18.00	17.38	17.56	156200
1999-01-21	17.44	17.56	17.13	17.25	76800
1999-01-22	17.25	17.38	16.75	16.88	29100
1999-01-25	16.94	17.06	16.88	17.06	23200
1999-01-26	17.00	17.06	17.00	17.00	29400
1999-01-27	17.13	17.13	16.88	16.94	19300
1999-01-28	17.06	17.06	17.00	17.06	17700
1999-01-29	17.00	18.00	16.88	18.00	45100
1999-02-01	18.00	18.25	17.38	17.75	26100
1999-02-02	17.50	17.50	16.63	16.94	53700
1999-02-03	16.94	16.94	16.50	16.69	19700
1999-02-04	16.75	17.00	16.75	17.00	35800
1999-02-05	16.88	16.88	16.13	16.13	30100
1999-02-08	16.19	16.31	15.63	15.75	34800
1999-02-09	15.81	15.81	15.50	15.63	19500
1999-02-10	15.13	15.56	15.00	15.56	37500
1999-02-11	15.69	16.00	15.69	16.00	27000
1999-02-12	16.00	16.06	15.75	15.88	17500
1999-02-16	15.81	15.88	15.06	15.13	26400
1999-02-17	15.13	15.13	14.75	14.81	31400
1999-02-18	15.00	15.38	14.94	15.00	47200
1999-02-19	15.00	15.00	14.38	14.50	75800
1999-02-22	14.63	15.00	14.63	15.00	28300
1999-02-23	15.00	15.25	15.00	15.13	261600
1999-02-24	15.25	15.50	14.81	14.81	30500
1999-02-25	15.25	15.63	14.75	14.75	116000
1999-02-26	14.75	14.75	13.25	13.50	201400
1999-03-01	13.50	14.00	13.00	13.88	151000
1999-03-02	13.88	14.13	13.75	13.81	78000
1999-03-03	13.81	13.81	13.00	13.00	50200
1999-03-04	13.13	13.13	12.56	12.69	106200
1999-03-05	12.75	13.25	12.75	13.13	48700
1999-03-08	13.13	13.13	12.63	12.69	65700
1999-03-09	12.75	12.75	12.50	12.50	100800
1999-03-10	12.56	12.69	12.44	12.44	67300
1999-03-11	12.63	12.63	12.38	12.44	54000
1999-03-12	12.50	12.56	12.25	12.25	66600
1999-03-15	12.38	12.44	12.25	12.38	20400
1999-03-16	12.38	12.38	12.19	12.25	12600
1999-03-17	12.13	12.13	11.75	11.88	171200
1999-03-18	11.81	12.00	11.63	11.88	203700
1999-03-19	11.63	11.88	11.63	11.81	113100
1999-03-22	11.75	11.75	11.38	11.63	126200
1999-03-23	11.50	11.81	11.50	11.75	64700
1999-03-24	11.81	12.50	11.81	12.44	78100
1999-03-25	12.50	13.38	12.50	13.25	91900
1999-03-26	15.50	16.63	14.25	15.00	679900
1999-03-29	15.50	16.50	15.31	15.38	270000
1999-03-30	15.50	15.50	14.75	14.88	134200
1999-03-31	14.94	14.94	14.38	14.63	223400
1999-04-01	14.63	14.75	14.50	14.69	101800
1999-04-05	14.75	15.13	14.63	15.00	107000
1999-04-06	14.94	15.13	14.75	14.94	83900
1999-04-07	14.94	14.94	14.50	14.50	34600
1999-04-08	14.50	14.50	13.25	14.00	110400
1999-04-09	13.94	13.94	13.50	13.94	36200
1999-04-12	13.25	13.63	13.13	13.63	95200
1999-04-13	13.75	14.44	13.69	14.38	57500
1999-04-14	15.13	15.88	15.13	15.38	186200
1999-04-15	15.44	15.63	15.13	15.19	57600
1999-04-16	15.13	15.13	14.63	14.69	29700
1999-04-19	14.94	15.94	14.88	15.31	163700
1999-04-20	15.19	15.63	15.06	15.63	42300
1999-04-21	15.75	16.06	15.63	15.94	48900
1999-04-22	16.00	16.00	15.19	15.56	21900
1999-04-23	15.50	15.94	15.50	15.88	32200
1999-04-26	15.94	16.25	15.31	15.56	41600
1999-04-27	15.69	15.75	15.50	15.63	11200
1999-04-28	15.75	16.00	15.50	15.88	24600
1999-04-29	16.00	16.25	15.75	16.00	38700
1999-04-30	16.00	16.06	15.56	15.75	63100
1999-05-03	16.00	16.50	15.63	16.13	122500
1999-05-04	16.25	16.38	16.06	16.13	35600
1999-05-05	16.13	16.13	15.25	15.38	52000
1999-05-06	15.31	16.25	15.25	16.13	123700
1999-05-07	16.06	16.19	15.38	15.38	106600
1999-05-10	15.44	15.44	14.94	14.94	109200
1999-05-11	14.88	16.38	14.75	16.31	394800
1999-05-12	16.19	17.75	16.19	17.69	317900
1999-05-13	17.38	18.13	17.25	17.63	236500
1999-05-14	17.50	17.50	17.13	17.25	70800
1999-05-17	17.13	17.13	16.13	17.00	151000
1999-05-18	17.13	17.13	16.75	16.94	12400
1999-05-19	16.94	16.94	16.38	16.38	17300
1999-05-20	16.50	16.69	16.31	16.31	50300
1999-05-21	16.31	16.50	16.13	16.50	25800
1999-05-24	16.63	16.69	16.31	16.44	88000
1999-05-25	16.44	17.19	16.44	17.19	46300
1999-05-26	17.19	17.69	17.19	17.25	111800
1999-05-27	17.19	17.19	16.63	16.63	13700
1999-05-28	16.63	16.63	15.25	15.75	78900
1999-06-01	15.88	16.06	15.75	16.06	47200
1999-06-02	16.06	16.25	15.75	15.88	51900
1999-06-03	16.00	16.13	15.88	16.06	146600
1999-06-04	16.13	16.13	15.75	15.81	31700
1999-06-07	15.81	16.00	15.81	15.88	14500
1999-06-08	15.94	16.25	15.94	16.19	290600
1999-06-09	16.19	16.19	15.75	16.13	97300
1999-06-10	16.06	16.06	15.81	15.88	10700
1999-06-11	16.00	16.00	15.81	16.00	14300
1999-06-14	15.81	16.00	15.50	15.81	31800
1999-06-15	15.88	16.56	15.88	16.56	78300
1999-06-16	16.50	17.19	16.50	17.19	210600
1999-06-17	17.19	17.81	17.19	17.75	103400
1999-06-18	17.88	17.88	17.44	17.50	70100
1999-06-21	17.63	17.63	17.44	17.63	103500
1999-06-22	17.63	17.94	17.63	17.69	68900
1999-06-23	17.56	17.88	17.56	17.88	95200
1999-06-24	17.88	17.88	17.44	17.69	45800
1999-06-25	17.56	17.69	17.56	17.69	24800
1999-06-28	17.75	17.81	17.56	17.81	46900
1999-06-29	17.75	18.50	17.56	18.38	176700
1999-06-30	18.44	18.56	18.00	18.00	154200
1999-07-01	18.00	18.38	18.00	18.06	51900
1999-07-02	18.19	18.19	17.88	18.19	125200
1999-07-06	18.25	18.25	18.00	18.00	26300
1999-07-07	18.00	18.19	17.94	18.06	65900
1999-07-08	18.13	18.63	18.00	18.44	61300
1999-07-09	18.50	18.50	18.00	18.06	79100
1999-07-12	18.00	18.06	17.63	17.63	204500
1999-07-13	17.63	17.88	17.25	17.31	32500
1999-07-14	17.31	17.44	17.06	17.44	14600
1999-07-15	17.50	17.50	17.31	17.38	36300
1999-07-16	17.19	17.38	17.00	17.13	32600
1999-07-19	16.88	16.88	15.75	16.00	72200
1999-07-20	16.00	16.81	16.00	16.44	28200
1999-07-21	16.63	17.69	16.63	17.06	101600
1999-07-22	17.13	17.19	16.50	16.63	16300
1999-07-23	16.56	17.06	16.38	17.06	28100
1999-07-26	17.13	17.25	16.56	16.63	21900
1999-07-27	16.63	17.00	16.31	17.00	36900
1999-07-28	17.00	17.00	16.88	16.94	10400
1999-07-29	16.81	16.81	16.63	16.69	15100
1999-07-30	16.63	16.69	16.00	16.13	15000
1999-08-02	16.00	16.00	15.75	15.94	13000
1999-08-03	15.69	15.94	15.69	15.88	25700
1999-08-04	15.94	16.00	15.75	15.94	23400
1999-08-05	15.94	15.94	14.94	15.06	153400
1999-08-06	15.06	15.06	14.31	14.94	41200
1999-08-09	15.00	15.13	14.50	14.50	40700
1999-08-10	14.38	14.50	13.88	14.13	98500
1999-08-11	14.25	14.63	14.25	14.63	7600
1999-08-12	14.75	14.88	14.56	14.81	10500
1999-08-13	14.75	14.88	14.50	14.63	18500
1999-08-16	14.50	14.50	13.94	14.00	48700
1999-08-17	14.13	14.13	13.75	13.88	28100
1999-08-18	14.00	14.00	13.38	13.38	28500
1999-08-19	13.31	13.31	12.75	12.94	103600
1999-08-20	13.00	14.00	13.00	14.00	211100
1999-08-23	14.13	14.94	14.13	14.75	31400
1999-08-24	14.88	14.88	14.00	14.19	96300
1999-08-25	14.25	14.31	14.00	14.19	29200
1999-08-26	14.06	14.25	14.06	14.19	15200
1999-08-27	14.06	14.25	14.06	14.19	8600
1999-08-30	14.13	14.13	13.94	13.94	19100
1999-08-31	14.00	14.19	13.81	14.13	24700
1999-09-01	14.00	14.25	14.00	14.25	10500
1999-09-02	14.25	14.50	14.25	14.50	10900
1999-09-03	14.56	15.25	14.50	15.25	28200
1999-09-07	15.38	15.69	15.38	15.69	36500
1999-09-08	15.63	15.63	15.00	15.06	53100
1999-09-09	15.00	15.00	14.75	14.88	6900
1999-09-10	14.75	15.00	14.56	15.00	16400
1999-09-13	14.88	14.88	14.56	14.88	8700
1999-09-14	14.88	14.94	14.25	14.31	21800
1999-09-15	14.25	14.63	14.13	14.38	37500
1999-09-16	14.38	14.38	14.06	14.06	6100
1999-09-17	14.00	14.13	13.88	13.94	13800
1999-09-20	13.81	13.94	13.69	13.75	7500
1999-09-21	13.69	13.69	12.44	12.75	99300
1999-09-22	12.81	12.94	12.69	12.75	19100
1999-09-23	12.63	12.75	12.38	12.50	42400
1999-09-24	12.44	12.56	12.13	12.19	26300
1999-09-27	12.13	12.31	12.00	12.00	20700
1999-09-28	12.06	12.13	11.69	11.75	25700
1999-09-29	11.75	11.75	11.63	11.69	58000
1999-09-30	11.69	11.88	11.25	11.81	634000
1999-10-01	11.75	12.00	11.38	11.63	79800
1999-10-04	11.63	11.69	11.50	11.69	16200
1999-10-05	7.50	7.50	6.44	6.50	2514800
1999-10-06	6.69	7.19	6.63	6.75	1411400
1999-10-07	6.94	7.19	6.63	7.19	619500
1999-10-08	7.25	7.50	7.19	7.50	363800
1999-10-11	7.50	7.63	7.31	7.38	211900
1999-10-12	7.50	7.50	7.00	7.19	381800
1999-10-13	7.13	7.31	6.88	7.25	287500
1999-10-14	7.25	7.25	6.88	7.13	302500
1999-10-15	7.00	7.06	6.75	6.88	124200
1999-10-18	6.88	6.94	6.63	6.81	101300
1999-10-19	6.88	7.06	6.56	6.81	203200
1999-10-20	6.88	7.25	6.81	7.13	180200
1999-10-21	7.00	7.13	7.00	7.06	200100
1999-10-22	7.06	7.50	7.06	7.50	100200
1999-10-25	7.50	7.94	7.50	7.88	139400
1999-10-26	8.19	8.69	8.19	8.50	314500
1999-10-27	8.38	8.50	7.88	8.31	128500
1999-10-28	8.25	8.44	7.44	7.50	129400
1999-10-29	7.50	7.69	7.25	7.25	232200
1999-11-01	7.31	7.69	7.19	7.63	86500
1999-11-02	7.38	7.38	7.19	7.19	105300
1999-11-03	7.25	7.38	7.13	7.25	110500
1999-11-04	7.19	7.25	6.88	7.06	155700
1999-11-05	7.00	7.31	6.94	7.25	485100
1999-11-08	7.38	7.63	7.25	7.31	93000
1999-11-09	7.44	7.44	7.13	7.13	65100
1999-11-10	7.13	7.19	7.00	7.19	56600
1999-11-11	7.06	7.19	7.00	7.13	63900
1999-11-12	7.00	7.19	7.00	7.19	88600
1999-11-15	7.19	8.19	7.13	7.88	133400
1999-11-16	7.88	8.50	7.88	8.06	234300
1999-11-17	8.13	8.38	8.13	8.31	209400
1999-11-18	8.38	9.00	8.31	8.75	283200
1999-11-19	8.81	8.88	8.25	8.38	138700
1999-11-22	8.38	8.38	7.75	7.94	159700
1999-11-23	7.94	8.75	7.81	8.06	252300
1999-11-24	8.06	9.00	8.00	9.00	311100
1999-11-26	9.00	9.00	8.75	8.75	65500
1999-11-29	8.63	8.94	8.38	8.63	166100
1999-11-30	8.50	8.63	8.00	8.25	215900
1999-12-01	8.19	8.44	7.81	7.94	125500
1999-12-02	7.75	7.81	7.44	7.56	262900
1999-12-03	7.63	7.88	7.38	7.88	184100
1999-12-06	7.75	7.75	7.25	7.25	218200
1999-12-07	7.25	7.38	7.00	7.13	79800
1999-12-08	7.13	7.50	7.00	7.19	81000
1999-12-09	7.13	7.38	7.13	7.38	89900
1999-12-10	7.31	7.38	7.06	7.38	86700
1999-12-13	7.25	7.38	7.13	7.19	142100
1999-12-14	7.13	7.25	7.00	7.00	71500
1999-12-15	6.94	6.94	6.56	6.69	286600
1999-12-16	6.81	6.94	6.50	6.63	137800
1999-12-17	6.50	7.06	6.50	7.06	136800
1999-12-20	7.00	7.19	7.00	7.00	88000
1999-12-21	7.13	7.13	6.69	7.06	106200
1999-12-22	7.00	7.25	6.88	7.25	212000
1999-12-23	7.13	7.69	7.13	7.69	96100
1999-12-27	7.63	7.69	7.44	7.44	66000
1999-12-28	7.31	7.31	6.81	7.13	106500
1999-12-29	7.00	7.19	7.00	7.13	56200
1999-12-30	7.13	7.44	7.00	7.44	134800
1999-12-31	7.31	7.38	7.19	7.38	56400
2000-01-03	7.38	7.38	6.88	7.06	76600
2000-01-04	7.00	7.19	6.94	6.94	70200
2000-01-05	6.94	7.13	6.94	7.00	45400
2000-01-06	6.94	7.13	6.94	7.00	38300
2000-01-07	6.94	7.06	6.94	6.94	54300
2000-01-10	7.00	7.06	7.00	7.00	53300
2000-01-11	7.00	7.00	6.88	6.94	69800
2000-01-12	6.88	7.00	6.75	6.81	117300
2000-01-13	6.88	7.19	6.81	7.00	75100
2000-01-14	7.06	7.19	7.06	7.19	83400
2000-01-18	7.06	7.19	7.06	7.19	79800
2000-01-19	7.00	7.13	6.94	7.13	46400
2000-01-20	7.06	7.06	6.94	7.00	122400
2000-01-21	6.94	7.13	6.94	7.00	50500
2000-01-24	7.13	7.25	7.06	7.13	159600
2000-01-25	7.25	7.25	7.13	7.19	110700
2000-01-26	7.19	7.25	7.13	7.19	79000
2000-01-27	7.19	7.19	7.00	7.06	30300
2000-01-28	7.06	7.31	7.06	7.25	45200
2000-01-31	7.13	7.31	7.00	7.00	99600
2000-02-01	7.06	7.19	6.94	7.06	225800
2000-02-02	7.00	7.13	7.00	7.06	88500
2000-02-03	7.00	7.13	6.88	7.00	74100
2000-02-04	6.94	7.00	6.81	6.81	48000
2000-02-07	6.88	6.94	6.75	6.94	76100
2000-02-08	6.88	6.94	6.81	6.81	22400
2000-02-09	6.88	6.94	6.88	6.94	86000
2000-02-10	6.88	7.19	6.88	7.06	171900
2000-02-11	7.00	7.13	7.00	7.00	71200
2000-02-14	7.00	7.13	7.00	7.13	30500
2000-02-15	7.13	7.25	7.13	7.19	49900
2000-02-16	7.25	7.44	7.13	7.38	37400
2000-02-17	7.44	9.38	7.44	8.25	523700
2000-02-18	8.25	8.69	8.25	8.31	151700
2000-02-22	8.38	8.75	8.31	8.38	116200
2000-02-23	8.38	8.88	8.25	8.75	196400
2000-02-24	8.00	8.13	7.13	8.00	327100
2000-02-25	7.88	7.94	7.50	7.56	83600
2000-02-28	7.75	8.06	7.75	7.94	160600
2000-02-29	8.00	8.00	7.75	7.88	203200
2000-03-01	7.75	7.88	7.75	7.81	43200
2000-03-02	7.81	7.88	7.50	7.81	72900
2000-03-03	7.50	7.69	7.25	7.63	52900
2000-03-06	7.50	7.50	7.25	7.31	41800
2000-03-07	7.19	7.25	7.19	7.19	27900
2000-03-08	8.00	8.06	7.81	7.88	180200
2000-03-09	8.00	8.13	7.19	7.63	115000
2000-03-10	7.75	7.94	7.50	7.63	91600
2000-03-13	7.44	7.88	7.44	7.88	62400
2000-03-14	7.94	8.19	7.81	7.94	105800
2000-03-15	7.88	7.94	7.75	7.81	22300
2000-03-16	7.69	7.88	7.69	7.69	42000
2000-03-17	7.63	7.94	7.63	7.81	29600
2000-03-20	7.75	7.94	7.63	7.63	37600
2000-03-21	7.56	7.63	7.38	7.50	24000
2000-03-22	7.56	7.56	7.19	7.31	40800
2000-03-23	7.38	8.00	7.38	8.00	152800
2000-03-24	8.00	8.00	7.75	7.75	20900
2000-03-27	7.63	7.81	7.63	7.69	19200
2000-03-28	7.63	7.69	7.38	7.38	29100
2000-03-29	7.44	7.50	7.38	7.38	19400
2000-03-30	7.50	7.50	6.88	7.00	70200
2000-03-31	6.94	7.06	6.38	6.38	101800
2000-04-03	6.63	6.81	6.50	6.56	52100
2000-04-04	6.56	6.63	5.63	6.00	102900
2000-04-05	6.25	6.94	6.25	6.75	69500
2000-04-06	6.88	7.50	6.88	7.13	93800
2000-04-07	7.13	7.13	6.81	7.06	34300
2000-04-10	7.00	7.13	6.88	6.88	21300
2000-04-11	6.88	6.88	6.44	6.44	32100
2000-04-12	6.75	6.88	6.63	6.69	40400
2000-04-13	6.63	6.75	6.63	6.63	139600
2000-04-14	6.56	6.69	6.25	6.31	76100
2000-04-17	6.25	6.38	6.19	6.38	63700
2000-04-18	6.50	6.50	6.25	6.44	43400
2000-04-19	6.44	6.69	6.38	6.63	37100
2000-04-20	6.69	6.69	6.50	6.56	14700
2000-04-24	6.63	6.75	6.63	6.75	19200
2000-04-25	6.63	6.69	6.56	6.69	78200
2000-04-26	6.69	6.75	6.63	6.69	11000
2000-04-27	6.69	6.94	6.69	6.94	34800
2000-04-28	6.88	6.94	6.81	6.88	27600
2000-05-01	6.88	6.94	6.88	6.94	21800
2000-05-02	6.88	6.94	6.81	6.88	19300
2000-05-03	6.94	6.94	6.81	6.88	3300
2000-05-04	6.81	7.06	6.81	7.06	95100
2000-05-05	7.00	7.13	6.94	7.00	18900
2000-05-08	7.06	7.13	7.06	7.06	16900
2000-05-09	7.06	7.13	7.06	7.06	21300
2000-05-10	7.06	7.13	7.00	7.00	39500
2000-05-11	7.06	7.06	6.94	7.00	16700
2000-05-12	7.00	7.06	6.88	6.88	33000
2000-05-15	7.00	7.00	6.81	7.00	26300
2000-05-16	7.00	7.00	6.88	6.94	18300
2000-05-17	6.88	6.94	6.88	6.94	14000
2000-05-18	6.88	6.88	6.75	6.75	26100
2000-05-19	6.88	6.88	6.56	6.56	42100
2000-05-22	6.63	6.63	6.31	6.44	37200
2000-05-23	6.38	6.63	6.31	6.31	29700
2000-05-24	6.31	6.31	6.19	6.31	52600
2000-05-25	6.25	6.44	6.25	6.25	18400
2000-05-26	6.25	6.25	6.06	6.19	41000
2000-05-30	6.19	6.25	6.19	6.19	11600
2000-05-31	6.25	6.25	6.00	6.06	125900
2000-06-01	6.06	6.06	6.00	6.06	64300
2000-06-02	6.06	6.25	6.06	6.19	74000
2000-06-05	6.25	6.25	5.94	6.06	32800
2000-06-06	5.94	5.94	5.63	5.75	65800
2000-06-07	5.75	5.75	5.44	5.50	93700
2000-06-08	5.50	5.63	5.25	5.25	84400
2000-06-09	5.25	5.50	5.25	5.44	29100
2000-06-12	5.50	5.75	5.50	5.63	68000
2000-06-13	5.63	5.63	5.50	5.56	40900
2000-06-14	5.56	5.63	5.50	5.63	34100
2000-06-15	5.63	5.63	5.50	5.50	12300
2000-06-16	5.56	5.56	5.50	5.50	28000
2000-06-19	5.50	5.50	5.44	5.50	4800
2000-06-20	5.44	5.50	5.31	5.38	23400
2000-06-21	5.25	5.25	5.00	5.00	79700
2000-06-22	5.06	5.06	4.81	4.94	53000
2000-06-23	5.00	5.00	4.88	5.00	34800
2000-06-26	5.00	5.00	4.88	4.94	77800
2000-06-27	4.88	4.88	4.44	4.81	119600
2000-06-28	4.38	4.44	3.88	3.88	220100
2000-06-29	3.94	3.94	3.88	3.94	49400
2000-06-30	3.88	4.00	3.88	4.00	115400
2000-07-03	3.94	4.00	3.94	3.94	17200
2000-07-05	4.00	4.00	3.75	3.88	71700
2000-07-06	3.81	3.88	3.81	3.88	18300
2000-07-07	3.81	3.88	3.75	3.75	69400
2000-07-10	3.75	3.88	3.75	3.81	23400
2000-07-11	3.81	3.81	3.63	3.69	68300
2000-07-12	3.69	3.69	3.38	3.63	964200
2000-07-13	3.69	4.19	3.69	4.13	86100
2000-07-14	4.25	4.81	4.25	4.75	130100
2000-07-17	4.88	5.00	4.88	4.94	66900
2000-07-18	4.94	5.00	4.88	4.94	75000
2000-07-19	4.94	5.00	4.88	4.88	22300
2000-07-20	4.88	4.94	4.63	4.69	75500
2000-07-21	4.69	4.81	4.63	4.69	24800
2000-07-24	4.69	4.88	4.69	4.81	28300
2000-07-25	4.88	4.88	4.75	4.81	14800
2000-07-26	4.75	4.81	4.56	4.56	17500
2000-07-27	4.56	4.56	4.19	4.31	52700
2000-07-28	4.38	4.38	4.25	4.25	17600
2000-07-31	4.31	4.44	4.13	4.44	49800
2000-08-01	4.44	4.50	4.38	4.50	21400
2000-08-02	4.50	4.56	4.38	4.50	26900
2000-08-03	4.44	4.44	4.31	4.31	19000
2000-08-04	4.19	4.25	4.13	4.19	57000
2000-08-07	4.13	4.19	4.06	4.13	34400
2000-08-08	4.13	4.19	3.94	3.94	36000
2000-08-09	3.94	4.00	3.81	3.81	28000
2000-08-10	3.81	3.88	3.81	3.81	15400
2000-08-11	3.88	4.13	3.88	4.00	99100
2000-08-14	3.94	4.06	3.88	4.06	62100
2000-08-15	4.00	4.19	4.00	4.13	47800
2000-08-16	4.13	4.19	4.06	4.13	11500
2000-08-17	4.06	4.25	4.06	4.25	36700
2000-08-18	4.31	4.44	3.81	3.81	535700
2000-08-21	3.88	4.13	3.88	4.13	106200
2000-08-22	4.19	4.44	4.19	4.25	75300
2000-08-23	4.19	4.50	4.19	4.50	33600
2000-08-24	4.50	4.69	4.50	4.63	54300
2000-08-25	4.75	4.94	4.69	4.94	49900
2000-08-28	5.00	5.25	5.00	5.13	116200
2000-08-29	5.19	5.50	5.19	5.38	66200
2000-08-30	5.44	5.63	5.44	5.56	32800
2000-08-31	5.50	5.50	5.44	5.50	38600
2000-09-01	5.50	5.56	5.44	5.50	17000
2000-09-05	5.44	5.50	5.38	5.38	18700
2000-09-06	5.25	5.25	5.00	5.13	64100
2000-09-07	5.25	5.25	5.06	5.13	23700
2000-09-08	5.06	5.31	5.06	5.25	36100
2000-09-11	5.25	5.38	5.25	5.31	52700
2000-09-12	5.31	5.50	5.25	5.50	37200
2000-09-13	5.44	5.44	5.38	5.44	14300
2000-09-14	5.38	5.44	5.31	5.31	14600
2000-09-15	5.31	5.38	5.31	5.38	42700
2000-09-18	5.38	5.38	5.25	5.25	35900
2000-09-19	5.31	5.38	5.25	5.31	21100
2000-09-20	5.25	5.31	5.13	5.31	60400
2000-09-21	5.25	5.25	5.06	5.06	41100
2000-09-22	5.06	5.13	5.00	5.06	18800
2000-09-25	5.06	5.19	5.06	5.19	15900
2000-09-26	5.19	5.25	5.13	5.19	38100
2000-09-27	5.19	5.19	5.13	5.13	62700
2000-09-28	5.13	5.19	5.06	5.19	22500
2000-09-29	5.19	5.25	5.19	5.19	57400
2000-10-02	5.19	5.19	4.88	4.88	23000
2000-10-03	4.88	4.94	4.50	4.50	62800
2000-10-04	4.56	4.63	4.25	4.31	20600
2000-10-05	4.25	4.25	4.13	4.13	28400
2000-10-06	4.06	4.06	3.69	3.81	22700
2000-10-09	3.75	3.75	3.44	3.63	38900
2000-10-10	3.63	3.69	3.63	3.63	21300
2000-10-11	3.63	3.63	3.25	3.31	77200
2000-10-12	3.38	3.38	2.88	2.94	122600
2000-10-13	3.00	3.06	2.81	2.94	59700
2000-10-16	2.94	3.13	2.94	3.00	43200
2000-10-17	3.06	3.13	3.00	3.13	17500
2000-10-18	3.13	3.13	2.94	2.94	34500
2000-10-19	2.94	3.00	2.88	3.00	15000
2000-10-20	2.94	3.00	2.94	3.00	8300
2000-10-23	3.00	3.19	3.00	3.19	32300
2000-10-24	3.31	3.31	3.06	3.13	50000
2000-10-25	3.19	3.19	3.00	3.00	29600
2000-10-26	2.94	3.06	2.94	3.00	29300
2000-10-27	3.00	3.00	2.88	2.88	27500
2000-10-30	2.88	2.88	2.69	2.81	111100
2000-10-31	2.88	2.94	2.69	2.94	69600
2000-11-01	2.94	3.00	2.88	2.88	25900
2000-11-02	2.94	3.00	2.88	3.00	29400
2000-11-03	3.00	3.13	3.00	3.13	27900
2000-11-06	3.06	3.13	3.00	3.06	50300
2000-11-07	3.00	3.19	2.94	3.13	63800
2000-11-08	3.13	3.19	3.06	3.13	6800
2000-11-09	3.19	3.19	3.06	3.06	13200
2000-11-10	3.13	3.13	3.00	3.00	13700
2000-11-13	3.00	3.00	2.88	2.88	24700
2000-11-14	2.88	3.06	2.88	3.00	64400
2000-11-15	3.00	3.00	3.00	3.00	18700
2000-11-16	3.00	3.31	3.00	3.31	104600
2000-11-17	3.50	3.50	3.38	3.38	32200
2000-11-20	3.38	3.44	3.25	3.38	23000
2000-11-21	3.38	3.38	3.25	3.25	26900
2000-11-22	3.25	3.25	3.19	3.25	16400
2000-11-24	3.25	3.31	3.25	3.31	12000
2000-11-27	3.25	3.50	3.25	3.31	94400
2000-11-28	3.25	3.25	3.19	3.19	23100
2000-11-29	3.19	3.19	3.00	3.06	24400
2000-11-30	3.06	3.13	3.00	3.13	35900
2000-12-01	3.06	3.19	3.06	3.19	20500
2000-12-04	3.13	3.19	3.06	3.13	24400
2000-12-05	3.06	3.19	3.06	3.19	28500
2000-12-06	3.13	3.19	2.94	2.94	52600
2000-12-07	2.88	2.94	2.88	2.94	19600
2000-12-08	2.88	2.94	2.81	2.94	18800
2000-12-11	2.88	2.94	2.81	2.88	41600
2000-12-12	2.81	2.94	2.81	2.81	5700
2000-12-13	2.81	2.81	2.50	2.56	308300
2000-12-14	2.56	2.56	2.50	2.56	34300
2000-12-15	2.50	2.63	2.50	2.56	40100
2000-12-18	2.56	2.63	2.44	2.56	56500
2000-12-19	2.56	2.56	2.31	2.38	104800
2000-12-20	2.31	2.38	2.19	2.19	85800
2000-12-21	2.19	2.19	2.06	2.13	74300
2000-12-22	2.13	2.13	2.00	2.13	106600
2000-12-26	2.06	2.13	2.00	2.13	57100
2000-12-27	2.06	2.06	2.00	2.06	274500
2000-12-28	2.00	2.19	2.00	2.19	124400
2000-12-29	2.25	2.31	2.06	2.13	226400
2001-01-02	2.19	2.25	2.13	2.13	31500
2001-01-03	2.13	2.19	2.13	2.19	42000
2001-01-04	2.13	2.19	2.13	2.13	33200
2001-01-05	2.19	2.19	2.06	2.19	43000
2001-01-08	2.19	2.19	2.13	2.13	6800
2001-01-09	2.19	2.25	2.19	2.25	26200
2001-01-10	2.25	2.38	2.25	2.31	33400
2001-01-11	2.31	2.50	2.25	2.50	56000
2001-01-12	2.50	2.56	2.44	2.50	16100
2001-01-16	2.56	2.56	2.13	2.13	160000
2001-01-17	2.19	2.31	2.13	2.13	68100
2001-01-18	2.19	2.19	2.13	2.19	20700
2001-01-19	2.19	2.25	2.13	2.13	70900
2001-01-22	2.25	2.25	2.13	2.19	52500
2001-01-23	2.19	2.31	2.19	2.31	19000
2001-01-24	2.31	2.38	2.25	2.31	21500
2001-01-25	2.38	2.38	2.31	2.38	14900
2001-01-26	2.31	2.44	2.31	2.38	64400
2001-01-29	2.45	2.48	2.40	2.45	117400
2001-01-30	2.40	2.45	2.32	2.45	31800
2001-01-31	2.45	2.50	2.45	2.47	67600
2001-02-01	2.50	2.55	2.31	2.45	71600
2001-02-02	2.49	2.50	2.46	2.47	70400
2001-02-05	2.50	2.50	2.47	2.50	52800
2001-02-06	2.50	2.50	2.45	2.49	21600
2001-02-07	2.48	2.49	2.45	2.49	6500
2001-02-08	2.50	2.50	2.45	2.45	37300
2001-02-09	2.49	2.50	2.45	2.50	17300
2001-02-12	2.50	2.50	2.49	2.50	48500
2001-02-13	2.50	2.50	2.48	2.48	37300
2001-02-14	2.48	2.49	2.48	2.49	7500
2001-02-15	2.50	2.50	2.47	2.50	24100
2001-02-16	2.50	2.50	2.45	2.46	49800
2001-02-20	2.44	2.45	2.40	2.43	29300
2001-02-21	2.43	2.43	2.37	2.42	16400
2001-02-22	2.42	2.46	2.36	2.44	9700
2001-02-23	2.44	2.45	2.35	2.44	24000
2001-02-26	2.44	2.48	2.41	2.48	27300
2001-02-27	2.49	2.50	2.45	2.46	14300
2001-02-28	2.49	2.55	2.43	2.48	132300
2001-03-01	2.48	2.55	2.48	2.55	155300
2001-03-02	2.52	2.80	2.51	2.78	130900
2001-03-05	2.79	2.80	2.73	2.74	33800
2001-03-06	2.79	2.80	2.75	2.78	37200
2001-03-07	2.75	2.77	2.73	2.75	14000
2001-03-08	2.70	2.70	2.55	2.55	81800
2001-03-09	2.52	2.56	2.50	2.50	49000
2001-03-12	2.51	2.51	2.45	2.45	23600
2001-03-13	2.45	2.45	2.35	2.44	42800
2001-03-14	2.40	2.50	2.40	2.49	39800
2001-03-15	2.52	2.52	2.43	2.46	26700
2001-03-16	2.48	2.48	2.40	2.45	45100
2001-03-19	2.40	2.40	2.27	2.34	45700
2001-03-20	2.38	2.38	2.30	2.30	19000
2001-03-21	2.30	2.40	2.26	2.38	6800
2001-03-22	2.40	2.42	2.35	2.42	17000
2001-03-23	2.42	2.45	2.42	2.45	16600
2001-03-26	2.48	2.50	2.44	2.44	19900
2001-03-27	2.41	2.45	2.36	2.40	30700
2001-03-28	2.30	2.45	2.30	2.40	67500
2001-03-29	2.41	2.45	2.40	2.42	44500
2001-03-30	2.42	2.44	2.41	2.44	14000
2001-04-02	2.42	2.42	2.25	2.31	55900
2001-04-03	2.30	2.30	2.16	2.25	30300
2001-04-04	2.25	2.25	2.15	2.15	53600
2001-04-05	2.18	2.18	2.15	2.18	15900
2001-04-06	2.18	2.20	2.13	2.14	7500
2001-04-09	2.10	2.15	2.10	2.13	10100
2001-04-10	2.18	2.20	2.15	2.16	45700
2001-04-11	2.15	2.16	2.09	2.10	44700
2001-04-12	2.14	2.18	2.05	2.05	38600
2001-04-16	2.09	2.09	2.07	2.08	18100
2001-04-17	2.10	2.10	2.01	2.02	28700
2001-04-18	2.02	2.02	1.95	1.95	97000
2001-04-19	1.98	1.98	1.94	1.95	32300
2001-04-20	1.95	1.97	1.90	1.96	97900
2001-04-23	1.90	1.95	1.90	1.90	29900
2001-04-24	1.90	1.90	1.82	1.85	22300
2001-04-25	1.86	1.89	1.85	1.89	24700
2001-04-26	1.89	1.89	1.84	1.84	7300
2001-04-27	1.89	1.90	1.79	1.80	34800
2001-04-30	1.79	1.85	1.79	1.84	27600
2001-05-01	1.81	1.84	1.70	1.80	76700
2001-05-02	1.85	2.10	1.85	2.02	109600
2001-05-03	2.10	2.14	2.06	2.14	65400
2001-05-04	2.15	2.26	2.15	2.26	101900
2001-05-07	2.25	2.35	2.02	2.03	183000
2001-05-08	2.05	2.08	2.01	2.08	59700
2001-05-09	2.10	2.23	2.10	2.23	243100
2001-05-10	2.28	2.90	2.25	2.90	506400
2001-05-11	3.00	3.35	2.99	3.17	317700
2001-05-14	3.27	3.50	3.15	3.18	141000
2001-05-15	3.15	3.41	3.10	3.23	135700
2001-05-16	3.28	3.35	3.22	3.25	261900
2001-05-17	3.26	3.34	3.26	3.30	73800
2001-05-18	3.30	3.30	3.15	3.15	70700
2001-05-21	3.22	3.29	3.18	3.29	72100
2001-05-22	3.26	3.40	3.25	3.35	90100
2001-05-23	3.40	3.55	3.40	3.46	95300
2001-05-24	3.56	3.63	3.50	3.63	115400
2001-05-25	3.69	4.30	3.69	4.24	140000
2001-05-29	4.25	4.25	3.95	3.95	74200
2001-05-30	3.95	4.10	3.82	3.82	131800
2001-05-31	3.82	3.90	3.60	3.62	112500
2001-06-01	3.65	3.70	3.40	3.50	144700
2001-06-04	3.43	3.50	3.40	3.43	77400
2001-06-05	3.38	3.80	3.30	3.80	136800
2001-06-06	3.80	3.95	3.80	3.94	30600
2001-06-07	3.98	4.00	3.85	4.00	37700
2001-06-08	3.98	4.04	3.98	4.01	9400
2001-06-11	4.00	4.04	3.87	3.87	75200
2001-06-12	3.85	3.96	3.85	3.95	23300
2001-06-13	3.98	3.98	3.82	3.85	30800
2001-06-14	3.88	3.88	3.75	3.81	22500
2001-06-15	3.78	3.83	3.66	3.70	38600
2001-06-18	3.66	3.71	3.65	3.70	17600
2001-06-19	3.71	3.71	3.55	3.55	65800
2001-06-20	3.52	3.62	3.40	3.62	38400
2001-06-21	3.62	3.67	3.58	3.59	7900
2001-06-22	3.55	3.68	3.55	3.60	18200
2001-06-25	3.55	3.65	3.55	3.58	30100
2001-06-26	3.58	3.67	3.55	3.67	40400
2001-06-27	3.67	3.67	3.62	3.64	30900
2001-06-28	3.63	3.64	3.63	3.64	38400
2001-06-29	3.64	3.64	3.62	3.62	287900
2001-07-02	3.62	3.75	3.62	3.66	158500
2001-07-03	3.66	3.67	3.61	3.63	22700
2001-07-05	3.60	3.64	3.60	3.62	35500
2001-07-06	3.61	3.61	3.50	3.50	65300
2001-07-09	3.50	3.50	3.31	3.31	48700
2001-07-10	3.31	3.32	3.25	3.26	37900
2001-07-11	3.24	3.24	3.10	3.10	31000
2001-07-12	3.11	3.22	3.11	3.20	78300
2001-07-13	3.23	3.34	3.21	3.31	34700
2001-07-16	3.34	3.34	3.25	3.26	17500
2001-07-17	3.27	3.30	3.25	3.30	37100
2001-07-18	3.35	3.46	3.33	3.44	38500
2001-07-19	3.42	3.52	3.42	3.51	41200
2001-07-20	3.51	3.73	3.48	3.73	59200
2001-07-23	3.83	4.05	3.78	3.78	108800
2001-07-24	3.80	3.84	3.60	3.65	41800
2001-07-25	3.65	3.71	3.65	3.71	18300
2001-07-26	3.68	3.68	3.55	3.55	20700
2001-07-27	3.54	3.65	3.54	3.65	18800
2001-07-30	3.62	3.72	3.62	3.69	14000
2001-07-31	3.70	3.78	3.70	3.71	31600
2001-08-01	3.70	3.79	3.70	3.79	16400
2001-08-02	3.82	3.97	3.82	3.88	44300
2001-08-03	3.93	4.05	3.88	4.00	63400
2001-08-06	4.01	4.06	3.92	3.94	45500
2001-08-07	3.95	4.10	3.95	4.10	65500
2001-08-08	4.10	4.75	4.10	4.40	457000
2001-08-09	4.41	4.48	4.05	4.13	199400
2001-08-10	4.05	4.05	4.00	4.00	66000
2001-08-13	3.99	3.99	3.60	3.70	150300
2001-08-14	3.70	3.73	3.55	3.60	182200
2001-08-15	3.60	3.71	3.60	3.65	72300
2001-08-16	3.65	3.74	3.61	3.64	38800
2001-08-17	3.63	3.72	3.60	3.60	22100
2001-08-20	3.60	3.68	3.60	3.68	25400
2001-08-21	3.70	3.70	3.60	3.60	15000
2001-08-22	3.60	3.67	3.59	3.60	32700
2001-08-23	3.59	3.59	3.55	3.55	32200
2001-08-24	3.55	3.58	3.55	3.56	12800
2001-08-27	3.50	3.58	3.50	3.56	29600
2001-08-28	3.52	3.55	3.46	3.48	33800
2001-08-29	3.46	3.50	3.46	3.48	25000
2001-08-30	3.50	3.50	3.45	3.46	22700
2001-08-31	3.48	3.59	3.48	3.51	70100
2001-09-04	3.50	3.50	3.40	3.40	31000
2001-09-05	3.37	3.37	3.30	3.30	17400
2001-09-06	3.30	3.30	3.30	3.30	10700
2001-09-07	3.30	3.35	3.27	3.27	38500
2001-09-10	3.25	3.25	3.18	3.18	34800
2001-09-17	3.15	3.20	3.10	3.17	20100
2001-09-18	3.10	3.10	3.07	3.07	23600
2001-09-19	3.05	3.15	2.95	3.00	95000
2001-09-20	2.95	2.95	2.38	2.38	64800
2001-09-21	2.38	2.38	2.00	2.15	112800
2001-09-24	2.18	2.30	2.18	2.25	233900
2001-09-25	2.25	2.30	2.22	2.28	54400
2001-09-26	2.25	2.38	2.22	2.30	35500
2001-09-27	2.30	2.75	2.30	2.74	43500
2001-09-28	2.80	3.03	2.80	3.02	129800
2001-10-01	3.04	3.05	3.02	3.04	10100
2001-10-02	3.04	3.10	3.03	3.03	48400
2001-10-03	3.00	3.00	2.92	2.94	52500
2001-10-04	2.96	3.00	2.95	2.98	57500
2001-10-05	2.94	2.95	2.90	2.93	41400
2001-10-08	2.90	2.95	2.85	2.95	37300
2001-10-09	2.93	2.93	2.80	2.80	73300
2001-10-10	2.80	2.80	2.63	2.63	85600
2001-10-11	2.63	2.65	2.60	2.60	144900
2001-10-12	2.60	2.60	2.55	2.58	42800
2001-10-15	2.57	2.57	2.51	2.53	72200
2001-10-16	2.55	2.55	2.50	2.50	113400
2001-10-17	2.50	2.50	2.39	2.40	242400
2001-10-18	2.40	2.40	2.28	2.29	166200
2001-10-19	2.30	2.32	2.30	2.32	41600
2001-10-22	2.34	2.37	2.31	2.37	77200
2001-10-23	2.36	2.37	2.35	2.37	46300
2001-10-24	2.37	2.41	2.37	2.41	84100
2001-10-25	2.42	2.54	2.42	2.54	55500
2001-10-26	2.50	2.59	2.50	2.56	56300
2001-10-29	2.60	2.64	2.60	2.64	107500
2001-10-30	2.64	2.64	2.58	2.58	42400
2001-10-31	2.58	2.80	2.58	2.80	154100
2001-11-01	2.80	3.08	2.80	3.07	72600
2001-11-02	3.02	3.05	2.99	3.05	49000
2001-11-05	3.08	3.11	2.97	2.99	79700
2001-11-06	2.99	3.00	2.96	2.97	44400
2001-11-07	2.96	2.97	2.93	2.93	31400
2001-11-08	2.95	2.95	2.90	2.93	82500
2001-11-09	2.96	2.98	2.95	2.98	39200
2001-11-12	2.97	3.00	2.97	3.00	39300
2001-11-13	3.02	3.07	2.99	3.07	259000
2001-11-14	3.25	3.55	3.01	3.04	371600
2001-11-15	3.05	3.15	3.05	3.05	53400
2001-11-16	3.06	3.09	2.95	2.97	134100
2001-11-19	3.00	3.03	2.98	3.00	80400
2001-11-20	3.00	3.06	3.00	3.02	40000
2001-11-21	3.01	3.02	2.98	3.00	49900
2001-11-23	3.01	3.24	3.01	3.24	66800
2001-11-26	3.24	3.30	3.12	3.19	88800
2001-11-27	3.24	3.30	3.20	3.30	76500
2001-11-28	3.28	3.29	3.25	3.25	22000
2001-11-29	3.25	3.43	3.25	3.43	56100
2001-11-30	3.43	3.43	3.39	3.40	22700
2001-12-03	3.40	3.40	3.30	3.30	36700
2001-12-04	3.33	3.41	3.33	3.40	16900
2001-12-05	3.40	3.40	3.29	3.33	124900
2001-12-06	3.35	3.38	3.30	3.38	32300
2001-12-07	3.37	3.49	3.35	3.45	153100
2001-12-10	3.43	3.45	3.33	3.33	53500
2001-12-11	3.35	3.35	3.20	3.25	47600
2001-12-12	3.22	3.28	3.20	3.25	38600
2001-12-13	3.22	3.29	3.20	3.25	52700
2001-12-14	3.22	3.25	3.20	3.20	41600
2001-12-17	3.20	3.23	3.19	3.23	31900
2001-12-18	3.22	3.29	3.20	3.25	33300
2001-12-19	3.23	3.24	3.22	3.23	28700
2001-12-20	3.40	3.40	3.30	3.31	77000
2001-12-21	3.30	3.31	3.28	3.29	43200
2001-12-24	3.29	3.29	3.25	3.29	11300
2001-12-26	3.28	3.43	3.27	3.38	59600
2001-12-27	3.40	3.49	3.39	3.43	109800
2001-12-28	3.44	3.61	3.44	3.61	80200
2001-12-31	3.60	3.84	3.60	3.70	182900
2002-01-02	3.70	3.72	3.60	3.65	67300
2002-01-03	3.65	3.74	3.65	3.72	30800
2002-01-04	3.70	4.05	3.70	4.03	166100
2002-01-07	4.00	4.05	3.99	4.00	68000
2002-01-08	4.00	4.15	4.00	4.10	66700
2002-01-09	4.10	4.56	4.10	4.45	253500
2002-01-10	4.45	4.45	4.30	4.30	63200
2002-01-11	4.30	4.33	4.10	4.10	79900
2002-01-14	4.08	4.08	3.80	4.02	103300
2002-01-15	4.01	4.45	4.01	4.20	72000
2002-01-16	4.21	4.35	4.20	4.20	21000
2002-01-17	4.15	4.25	4.15	4.25	8700
2002-01-18	4.30	4.30	3.50	3.71	352000
2002-01-22	3.76	4.04	3.75	4.00	101600
2002-01-23	4.03	4.03	3.88	3.92	42700
2002-01-24	3.95	4.00	3.95	3.99	12800
2002-01-25	3.95	4.00	3.90	3.90	32200
2002-01-28	3.93	3.95	3.89	3.89	28400
2002-01-29	3.95	3.95	3.80	3.85	31700
2002-01-30	3.85	3.95	3.82	3.94	69500
2002-01-31	3.94	4.22	3.94	4.12	126200
2002-02-01	4.15	4.20	4.12	4.20	29000
2002-02-04	4.18	4.18	4.05	4.06	46700
2002-02-05	4.07	4.07	3.84	3.96	55900
2002-02-06	3.96	4.10	3.95	4.04	39100
2002-02-07	4.10	4.15	4.05	4.05	35600
2002-02-08	4.08	4.08	3.87	3.90	57200
2002-02-11	3.88	4.10	3.88	4.10	88800
2002-02-12	4.20	4.46	3.75	3.90	346900
2002-02-13	3.90	3.99	3.80	3.94	220300
2002-02-14	3.94	4.05	3.94	4.04	95100
2002-02-15	4.04	4.05	4.01	4.02	26600
2002-02-19	4.03	4.03	3.95	4.02	56000
2002-02-20	4.00	4.00	3.90	3.90	77600
2002-02-21	3.95	3.98	3.85	3.85	145300
2002-02-22	3.85	3.85	3.50	3.63	110200
2002-02-25	3.65	3.73	3.63	3.63	44400
2002-02-26	3.70	3.90	3.70	3.90	103200
2002-02-27	3.90	3.90	3.85	3.87	43400
2002-02-28	3.90	3.93	3.90	3.90	46900
2002-03-01	3.90	4.02	3.90	4.00	77200
2002-03-04	3.98	4.01	3.92	3.98	88900
2002-03-05	3.98	4.19	3.95	4.18	197100
2002-03-06	4.18	4.18	3.85	3.90	143300
2002-03-07	3.90	4.02	3.85	4.00	159300
2002-03-08	3.98	4.04	3.85	4.00	86000
2002-03-11	4.04	4.10	4.01	4.07	62600
2002-03-12	4.05	4.15	4.00	4.11	50300
2002-03-13	4.10	4.14	3.85	3.90	92700
2002-03-14	3.95	3.95	3.90	3.90	22400
2002-03-15	3.88	3.95	3.75	3.75	45100
2002-03-18	3.78	3.89	3.78	3.81	16200
2002-03-19	3.81	3.82	3.75	3.80	18500
2002-03-20	3.75	3.85	3.75	3.85	18500
2002-03-21	3.82	3.89	3.82	3.86	35200
2002-03-22	3.86	3.90	3.86	3.89	14000
2002-03-25	3.90	4.01	3.86	4.01	288400
2002-03-26	4.04	4.18	4.00	4.10	211200
2002-03-27	4.15	4.25	4.08	4.15	212100
2002-03-28	4.17	4.19	4.03	4.13	118100
2002-04-01	4.17	4.17	4.05	4.06	49400
2002-04-02	4.05	4.19	4.05	4.18	224200
2002-04-03	4.15	4.72	4.15	4.72	666200
2002-04-04	4.67	4.69	4.50	4.56	167100
2002-04-05	4.55	4.61	4.46	4.49	222900
2002-04-08	4.49	4.72	4.46	4.72	380700
2002-04-09	4.75	4.99	4.75	4.88	527300
2002-04-10	4.88	4.95	4.85	4.94	373900
2002-04-11	4.93	4.94	4.85	4.90	167000
2002-04-12	4.94	4.98	4.60	4.71	294100
2002-04-15	4.75	4.85	4.63	4.83	351300
2002-04-16	4.75	4.90	4.55	4.89	230600
2002-04-17	4.90	4.98	4.85	4.90	367400
2002-04-18	4.90	4.90	4.82	4.90	98000
2002-04-19	4.90	4.90	4.78	4.79	99000
2002-04-22	4.75	4.88	4.65	4.85	109800
2002-04-23	4.85	4.86	4.80	4.85	110600
2002-04-24	4.85	4.85	4.82	4.85	155200
2002-04-25	4.79	4.84	4.70	4.84	53200
2002-04-26	4.77	4.86	4.77	4.85	163900
2002-04-29	4.87	4.90	4.60	4.76	126000
2002-04-30	4.80	4.80	4.65	4.70	134900
2002-05-01	4.70	4.70	4.38	4.45	190500
2002-05-02	4.45	4.47	4.38	4.38	79500
2002-05-03	4.36	4.55	4.30	4.40	90500
2002-05-06	4.40	4.56	4.34	4.38	66800
2002-05-07	4.45	4.47	3.90	3.90	122300
2002-05-08	3.98	4.14	3.90	4.14	127000
2002-05-09	4.12	4.20	4.11	4.20	78700
2002-05-10	4.20	4.39	4.12	4.36	60300
2002-05-13	4.32	4.32	4.27	4.30	37500
2002-05-14	4.35	4.55	4.30	4.51	369100
2002-05-15	4.27	4.50	4.15	4.42	316200
2002-05-16	4.50	4.75	4.45	4.74	132100
2002-05-17	4.80	4.98	4.75	4.93	192000
2002-05-20	4.91	4.91	4.79	4.90	120500
2002-05-21	4.90	4.90	4.76	4.80	80800
2002-05-22	4.80	4.80	4.70	4.73	94000
2002-05-23	4.71	4.77	4.70	4.77	53700
2002-05-24	4.76	4.90	4.60	4.60	94200
2002-05-28	4.60	4.74	4.60	4.74	69700
2002-05-29	4.73	4.74	4.60	4.72	28700
2002-05-30	4.72	4.73	4.54	4.65	31100
2002-05-31	4.63	4.70	4.61	4.70	19500
2002-06-03	4.73	4.73	4.40	4.44	31300
2002-06-04	4.45	4.45	4.24	4.26	48400
2002-06-05	4.23	4.23	4.05	4.05	55700
2002-06-06	4.06	4.31	4.05	4.23	35800
2002-06-07	4.20	4.39	4.20	4.39	10700
2002-06-10	4.35	4.45	4.35	4.43	22900
2002-06-11	4.45	4.60	4.43	4.55	34400
2002-06-12	4.55	4.75	4.48	4.69	54400
2002-06-13	4.69	4.75	4.66	4.70	93000
2002-06-14	4.70	4.71	4.65	4.69	40300
2002-06-17	4.69	4.97	4.68	4.88	183600
2002-06-18	4.88	4.94	4.83	4.90	393800
2002-06-19	4.86	4.86	4.55	4.61	92500
2002-06-20	4.65	4.93	4.65	4.84	85700
2002-06-21	4.85	4.92	4.82	4.89	92700
2002-06-24	4.91	4.91	4.80	4.90	85700
2002-06-25	4.90	5.00	4.44	4.45	332600
2002-06-26	4.45	4.60	4.40	4.60	186400
2002-06-27	4.55	4.93	4.49	4.85	471700
2002-06-28	4.85	4.97	4.80	4.97	1308200
2002-07-01	4.97	4.97	4.72	4.80	78900
2002-07-02	4.80	4.80	4.65	4.68	78600
2002-07-03	4.50	4.60	4.45	4.50	91800
2002-07-05	4.51	4.54	4.48	4.50	19600
2002-07-08	4.45	4.55	4.45	4.49	181400
2002-07-09	4.50	4.50	4.38	4.50	78200
2002-07-10	4.42	4.42	4.05	4.13	122300
2002-07-11	4.09	4.09	3.64	3.83	136500
2002-07-12	3.90	4.00	3.80	4.00	133200
2002-07-15	4.00	4.00	3.65	4.00	100600
2002-07-16	3.92	3.92	3.55	3.55	82300
2002-07-17	3.55	3.95	3.55	3.95	70800
2002-07-18	3.98	3.98	3.60	3.60	64200
2002-07-19	3.52	3.52	3.22	3.40	174600
2002-07-22	3.41	3.42	3.29	3.29	60400
2002-07-23	3.35	3.40	2.50	3.19	146100
2002-07-24	3.17	3.55	3.06	3.55	61000
2002-07-25	3.50	3.50	3.26	3.50	44300
2002-07-26	3.60	3.83	3.60	3.67	62200
2002-07-29	3.60	3.85	3.60	3.83	104200
2002-07-30	3.88	3.88	3.60	3.65	53000
2002-07-31	3.35	3.91	3.06	3.70	131700
2002-08-01	3.70	3.78	3.58	3.78	95900
2002-08-02	3.75	3.78	3.19	3.22	54100
2002-08-05	3.27	3.27	3.18	3.18	49200
2002-08-06	3.20	3.35	3.17	3.35	30000
2002-08-07	3.35	3.75	3.35	3.69	52800
2002-08-08	3.61	3.74	3.60	3.74	16300
2002-08-09	3.65	3.70	3.00	3.25	106100
2002-08-12	3.18	3.34	3.07	3.34	110400
2002-08-13	3.38	3.41	3.20	3.20	35700
2002-08-14	3.50	3.50	3.25	3.36	82000
2002-08-15	3.36	3.36	3.23	3.28	68100
2002-08-16	3.27	3.45	3.25	3.32	80300
2002-08-19	3.28	3.38	3.25	3.25	53200
2002-08-20	3.20	3.24	2.80	3.09	279100
2002-08-21	3.15	3.27	3.15	3.23	37000
2002-08-22	3.25	3.33	3.21	3.21	53500
2002-08-23	3.20	3.25	3.14	3.14	54200
2002-08-26	3.14	3.27	3.13	3.20	71400
2002-08-27	3.18	3.25	3.06	3.17	38600
2002-08-28	3.15	3.17	3.07	3.15	89700
2002-08-29	3.10	3.20	3.07	3.18	146800
2002-08-30	3.16	3.23	3.11	3.15	23300
2002-09-03	3.15	3.15	3.05	3.10	39600
2002-09-04	3.10	3.39	3.10	3.39	99600
2002-09-05	3.40	3.40	3.30	3.30	22500
2002-09-06	3.30	3.38	3.22	3.38	18300
2002-09-09	3.40	3.44	3.20	3.32	39900
2002-09-10	3.37	3.38	3.13	3.30	36200
2002-09-11	3.35	3.40	3.22	3.25	13100
2002-09-12	3.21	3.26	3.18	3.21	43200
2002-09-13	3.21	3.40	3.21	3.35	21500
2002-09-16	3.35	3.35	3.20	3.34	25700
2002-09-17	3.33	3.33	3.20	3.22	22300
2002-09-18	3.18	3.29	3.18	3.21	21800
2002-09-19	3.29	3.29	3.19	3.20	63800
2002-09-20	3.29	3.30	3.15	3.19	93100
2002-09-23	3.20	3.22	3.12	3.12	61300
2002-09-24	3.12	3.23	3.10	3.19	76400
2002-09-25	3.10	3.25	3.10	3.25	41500
2002-09-26	3.30	3.30	3.06	3.14	35300
2002-09-27	3.12	3.12	3.04	3.05	54700
2002-09-30	3.00	3.05	3.00	3.04	53600
2002-10-01	3.04	3.05	2.92	2.94	129900
2002-10-02	2.93	3.01	2.92	2.92	53000
2002-10-03	2.93	2.95	2.90	2.91	45400
2002-10-04	2.91	2.92	2.76	2.76	72000
2002-10-07	2.75	2.83	2.70	2.72	76200
2002-10-08	2.70	2.75	2.65	2.75	89200
2002-10-09	2.70	2.96	2.65	2.65	56300
2002-10-10	2.65	2.75	2.65	2.71	39500
2002-10-11	2.70	2.79	2.70	2.74	24400
2002-10-14	2.74	2.79	2.67	2.67	14900
2002-10-15	2.70	2.90	2.70	2.77	48300
2002-10-16	2.70	2.70	2.65	2.68	33700
2002-10-17	2.68	2.74	2.67	2.74	20900
2002-10-18	2.75	3.00	2.72	2.90	48400
2002-10-21	2.90	2.92	2.85	2.90	8800
2002-10-22	2.90	2.95	2.85	2.91	38900
2002-10-23	2.90	3.05	2.90	3.04	50000
2002-10-24	3.00	3.08	3.00	3.02	51600
2002-10-25	3.10	3.48	3.01	3.48	44400
2002-10-28	3.48	3.48	3.30	3.30	18800
2002-10-29	3.23	3.24	3.01	3.24	26600
2002-10-30	3.23	3.28	3.13	3.24	18500
2002-10-31	3.20	3.32	3.16	3.30	11700
2002-11-01	3.30	3.44	3.29	3.39	34300
2002-11-04	3.39	3.49	3.35	3.49	19900
2002-11-05	3.48	3.48	3.25	3.29	153400
2002-11-06	3.30	3.30	3.19	3.25	68100
2002-11-07	3.24	3.26	3.22	3.24	63900
2002-11-08	3.14	3.14	2.96	3.00	96700
2002-11-11	3.00	3.03	2.95	2.95	36800
2002-11-12	2.99	3.12	2.99	3.12	49800
2002-11-13	3.08	3.24	3.05	3.20	63400
2002-11-14	3.20	3.35	3.05	3.22	42900
2002-11-15	3.21	3.30	3.18	3.19	17900
2002-11-18	3.24	3.25	3.01	3.03	44700
2002-11-19	3.04	3.15	3.03	3.04	58900
2002-11-20	3.01	3.05	2.99	3.00	104700
2002-11-21	3.00	3.00	2.95	3.00	49400
2002-11-22	3.00	3.05	2.95	2.99	79100
2002-11-25	2.96	3.18	2.95	3.12	71100
2002-11-26	3.15	3.19	3.10	3.19	38000
2002-11-27	3.19	3.42	3.10	3.42	55700
2002-11-29	3.36	3.40	3.10	3.15	15600
2002-12-02	3.15	3.34	3.10	3.34	21800
2002-12-03	3.28	3.30	3.12	3.18	17500
2002-12-04	3.15	3.32	3.15	3.29	34100
2002-12-05	3.25	3.25	3.06	3.08	15100
2002-12-06	3.18	3.30	3.12	3.12	35000
2002-12-09	3.16	3.20	3.00	3.02	27500
2002-12-10	3.05	3.25	3.00	3.18	45900
2002-12-11	3.21	3.22	3.08	3.10	38800
2002-12-12	3.10	3.34	3.08	3.30	74000
2002-12-13	3.25	3.38	3.20	3.38	65800
2002-12-16	3.33	3.45	3.33	3.45	27200
2002-12-17	3.42	3.58	3.40	3.54	98900
2002-12-18	3.53	3.55	3.43	3.44	27900
2002-12-19	3.45	3.55	3.42	3.55	24200
2002-12-20	3.55	3.55	3.48	3.55	97700
2002-12-23	3.50	3.58	3.50	3.57	38100
2002-12-24	3.57	3.58	3.51	3.58	17600
2002-12-26	3.60	3.60	3.42	3.52	33600
2002-12-27	3.55	3.55	3.39	3.39	22200
2002-12-30	3.37	3.42	3.31	3.35	46100
2002-12-31	3.37	3.44	3.30	3.35	83800
2003-01-02	3.32	3.35	3.24	3.35	64000
2003-01-03	3.31	3.31	3.22	3.26	20000
2003-01-06	3.28	3.38	3.28	3.36	7300
2003-01-07	3.32	3.32	3.13	3.15	25300
2003-01-08	3.15	3.22	3.14	3.17	26800
2003-01-09	3.20	3.28	3.20	3.23	30600
2003-01-10	3.27	3.30	3.19	3.25	15900
2003-01-13	3.25	3.37	3.25	3.27	19500
2003-01-14	3.30	3.37	3.28	3.33	62200
2003-01-15	3.34	3.45	3.33	3.41	53900
2003-01-16	3.40	3.40	3.20	3.26	88600
2003-01-17	3.28	3.28	3.09	3.11	16200
2003-01-21	3.15	3.15	3.06	3.10	16300
2003-01-22	3.08	3.17	3.00	3.08	40200
2003-01-23	3.12	3.21	3.08	3.18	31000
2003-01-24	3.16	3.16	3.05	3.05	31200
2003-01-27	3.05	3.15	3.05	3.07	29900
2003-01-28	3.10	3.10	3.05	3.10	10400
2003-01-29	3.08	3.12	3.05	3.12	15400
2003-01-30	3.12	3.12	3.01	3.01	34200
2003-01-31	3.01	3.10	3.01	3.09	17700
2003-02-03	3.07	3.10	3.05	3.05	6600
2003-02-04	3.05	3.08	3.05	3.08	21500
2003-02-05	3.08	3.08	3.01	3.02	22100
2003-02-06	3.00	3.01	2.95	2.96	18100
2003-02-07	2.96	2.96	2.83	2.85	38600
2003-02-10	2.80	2.96	2.80	2.96	180500
2003-02-11	2.93	2.93	2.85	2.85	15100
2003-02-12	2.85	2.86	2.85	2.85	22800
2003-02-13	2.85	2.95	2.85	2.95	12700
2003-02-14	2.95	3.00	2.80	2.83	28200
2003-02-18	2.88	2.92	2.82	2.92	18700
2003-02-19	2.90	2.99	2.69	2.76	31600
2003-02-20	2.74	2.81	2.74	2.78	11800
2003-02-21	2.79	2.90	2.72	2.89	23900
2003-02-24	2.90	2.90	2.72	2.73	42000
2003-02-25	2.72	2.87	2.71	2.80	55100
2003-02-26	2.78	2.78	2.71	2.75	17800
2003-02-27	2.76	2.76	2.72	2.76	10900
2003-02-28	2.73	2.76	2.72	2.72	15200
2003-03-03	2.72	2.76	2.72	2.75	12200
2003-03-04	2.73	2.75	2.66	2.75	38400
2003-03-05	2.74	2.76	2.65	2.70	182900
2003-03-06	2.69	2.74	2.69	2.74	20700
2003-03-07	2.73	2.76	2.72	2.72	6200
2003-03-10	2.68	2.71	2.61	2.61	17200
2003-03-11	2.61	2.61	2.55	2.61	29500
2003-03-12	2.61	2.61	2.57	2.61	18700
2003-03-13	2.60	2.72	2.60	2.72	16900
2003-03-14	2.75	2.75	2.62	2.62	14100
2003-03-17	2.62	2.80	2.62	2.70	36400
2003-03-18	2.65	2.70	2.63	2.69	11400
2003-03-19	2.68	2.70	2.51	2.70	44000
2003-03-20	2.65	2.69	2.58	2.69	25100
2003-03-21	2.66	2.75	2.56	2.70	57300
2003-03-24	2.70	2.75	2.53	2.54	15400
2003-03-25	2.54	2.68	2.52	2.63	36300
2003-03-26	2.60	2.60	2.40	2.40	24900
2003-03-27	2.40	2.50	2.12	2.50	116100
2003-03-28	2.50	2.80	2.35	2.40	28100
2003-03-31	2.36	2.39	2.21	2.21	32900
2003-04-01	2.21	2.42	2.20	2.42	220000
2003-04-02	2.47	2.60	2.35	2.44	41800
2003-04-03	2.41	2.45	2.28	2.32	90400
2003-04-04	2.23	2.32	2.10	2.10	105900
2003-04-07	2.18	2.20	1.94	1.97	179000
2003-04-08	1.89	1.94	1.85	1.90	102100
2003-04-09	1.85	1.99	1.85	1.87	42000
2003-04-10	1.90	1.98	1.81	1.85	82100
2003-04-11	1.89	1.89	1.75	1.78	77800
2003-04-14	1.79	1.83	1.79	1.81	56700
2003-04-15	1.76	1.80	1.73	1.77	76200
2003-04-16	1.85	1.90	1.70	1.74	71700
2003-04-17	1.80	1.83	1.75	1.83	83500
2003-04-21	1.84	1.86	1.65	1.76	154300
2003-04-22	1.76	1.92	1.75	1.92	364200
2003-04-23	1.94	1.94	1.88	1.90	121400
2003-04-24	1.94	1.95	1.85	1.92	149000
2003-04-25	1.97	2.00	1.79	1.81	65600
2003-04-28	1.85	1.97	1.85	1.97	50900
2003-04-29	2.00	2.02	1.98	1.99	51000
2003-04-30	2.04	2.04	1.95	1.97	27100
2003-05-01	1.95	1.97	1.91	1.96	16400
2003-05-02	2.00	2.08	2.00	2.06	46600
2003-05-05	2.06	2.07	2.01	2.04	45200
2003-05-06	2.04	2.43	2.04	2.31	114700
2003-05-07	2.41	2.85	2.30	2.75	358300
2003-05-08	2.95	2.95	2.61	2.65	262500
2003-05-09	2.70	2.79	2.66	2.69	31600
2003-05-12	2.70	2.70	2.60	2.70	98800
2003-05-13	2.60	2.69	2.25	2.69	179500
2003-05-14	2.70	2.70	2.36	2.40	57500
2003-05-15	2.45	2.58	2.42	2.50	162000
2003-05-16	2.45	2.51	2.40	2.49	32300
2003-05-19	2.50	2.55	2.21	2.46	34100
2003-05-20	2.42	2.46	2.37	2.42	150700
2003-05-21	2.46	2.50	2.30	2.38	131600
2003-05-22	2.40	2.40	2.30	2.36	140800
2003-05-23	2.33	2.41	2.32	2.41	143700
2003-05-27	2.38	2.75	2.38	2.68	145100
2003-05-28	2.78	2.79	2.61	2.63	33400
2003-05-29	2.65	2.92	2.65	2.75	69700
2003-05-30	2.80	2.90	2.70	2.80	80100
2003-06-02	2.80	3.00	2.80	2.80	114100
2003-06-03	2.85	3.08	2.84	3.06	113900
2003-06-04	3.06	3.14	3.00	3.13	174400
2003-06-05	3.13	3.30	3.13	3.30	172700
2003-06-06	3.30	3.45	3.22	3.27	91700
2003-06-09	3.25	3.30	3.15	3.28	151500
2003-06-10	3.27	3.33	3.02	3.06	233000
2003-06-11	3.06	3.08	2.94	3.08	70100
2003-06-12	3.05	3.08	2.95	2.99	141600
2003-06-13	3.00	3.03	2.85	2.86	137500
2003-06-16	2.88	2.96	2.60	2.83	80400
2003-06-17	2.90	2.90	2.55	2.63	103300
2003-06-18	2.60	2.71	2.60	2.67	116000
2003-06-19	2.67	2.70	2.63	2.63	100200
2003-06-20	2.73	2.78	2.67	2.75	48500
2003-06-23	2.82	2.82	2.54	2.55	99200
2003-06-24	2.53	2.56	2.52	2.54	58700
2003-06-25	2.55	2.71	2.55	2.70	84100
2003-06-26	2.75	2.75	2.62	2.68	67800
2003-06-27	2.65	2.90	2.65	2.90	151800
2003-06-30	2.95	2.99	2.58	2.63	875300
2003-07-01	2.64	2.78	2.64	2.76	191200
2003-07-02	2.80	2.80	2.70	2.76	116600
2003-07-03	2.72	2.80	2.72	2.77	49500
2003-07-07	2.84	2.84	2.72	2.74	85900
2003-07-08	2.78	2.87	2.70	2.82	129200
2003-07-09	2.80	3.08	2.80	2.99	465500
2003-07-10	3.09	3.13	2.94	2.96	14500
2003-07-11	3.02	3.02	2.80	2.82	43200
2003-07-14	2.83	2.94	2.60	2.65	403900
2003-07-15	2.75	2.76	2.69	2.70	28800
2003-07-16	2.69	2.73	2.68	2.70	107300
2003-07-17	2.70	2.88	2.70	2.81	220300
2003-07-18	2.83	2.83	2.72	2.77	83400
2003-07-21	2.75	2.89	2.75	2.89	34700
2003-07-22	2.95	3.00	2.93	3.00	83500
2003-07-23	3.05	3.11	3.00	3.03	58000
2003-07-24	3.04	3.20	3.03	3.14	187000
2003-07-25	3.15	3.38	3.15	3.26	695600
2003-07-28	3.24	3.40	3.24	3.27	107500
2003-07-29	3.28	3.28	3.13	3.20	72900
2003-07-30	3.18	3.20	3.04	3.04	84500
2003-07-31	3.08	3.25	3.02	3.25	68500
2003-08-01	3.23	3.31	3.17	3.31	92900
2003-08-04	3.33	3.34	3.22	3.29	77700
2003-08-05	3.29	3.35	3.05	3.35	162800
2003-08-06	3.35	3.35	3.18	3.28	55400
2003-08-07	3.25	3.30	3.09	3.30	63700
2003-08-08	3.29	3.35	3.26	3.30	47700
2003-08-11	3.30	3.33	3.18	3.28	33100
2003-08-12	3.29	3.37	3.28	3.30	39300
2003-08-13	3.30	3.38	3.30	3.38	636900
2003-08-14	3.39	3.39	3.36	3.36	13900
2003-08-15	3.35	3.40	3.33	3.40	34000
2003-08-18	3.40	3.43	3.27	3.29	221800
2003-08-19	3.27	3.37	3.27	3.31	406000
2003-08-20	3.29	3.48	3.29	3.47	391700
2003-08-21	3.48	3.50	3.43	3.49	111200
2003-08-22	3.48	3.50	3.40	3.48	97700
2003-08-25	3.50	3.90	3.35	3.90	142000
2003-08-26	3.88	3.88	3.75	3.78	90600
2003-08-27	3.74	3.74	3.67	3.70	60200
2003-08-28	3.68	3.74	3.54	3.74	51100
2003-08-29	3.70	3.73	3.66	3.72	24400
2003-09-02	3.71	3.71	3.48	3.70	110200
2003-09-03	3.70	3.87	3.67	3.87	159600
2003-09-04	3.87	3.95	3.82	3.90	87500
2003-09-05	3.85	3.94	3.80	3.83	53100
2003-09-08	3.85	3.85	3.75	3.78	46300
2003-09-09	3.76	4.00	3.73	4.00	254400
2003-09-10	4.00	4.07	3.98	4.05	146500
2003-09-11	4.02	4.04	3.97	3.98	71800
2003-09-12	3.98	4.00	3.94	3.99	38200
2003-09-15	3.99	4.00	3.87	3.97	64100
2003-09-16	3.97	4.05	3.97	4.04	72100
2003-09-17	4.05	4.05	3.95	3.98	87000
2003-09-18	3.98	4.00	3.97	4.00	140800
2003-09-19	4.00	4.00	3.98	4.00	90300
2003-09-22	4.00	4.05	3.93	3.98	79100
2003-09-23	4.00	4.15	4.00	4.13	46800
2003-09-24	4.10	4.19	4.10	4.18	67700
2003-09-25	4.18	4.18	4.02	4.08	56400
2003-09-26	4.08	4.08	3.81	3.89	115700
2003-09-29	3.86	3.96	3.70	3.88	79400
2003-09-30	3.89	3.89	3.80	3.81	32900
2003-10-01	3.78	4.01	3.78	4.01	113300
2003-10-02	3.98	4.05	3.93	4.02	107500
2003-10-03	4.00	4.03	3.81	3.88	199300
2003-10-06	3.89	4.01	3.89	3.98	38000
2003-10-07	4.00	4.01	3.92	3.95	59100
2003-10-08	3.98	3.98	3.94	3.95	43100
2003-10-09	3.97	3.97	3.92	3.95	33000
2003-10-10	3.95	4.03	3.93	4.01	109000
2003-10-13	4.04	4.15	3.96	4.11	66200
2003-10-14	4.18	4.26	4.17	4.26	72100
2003-10-15	4.26	4.26	4.22	4.23	19900
2003-10-16	4.20	4.24	4.20	4.24	32300
2003-10-17	4.23	4.28	4.23	4.26	57100
2003-10-20	4.30	4.30	4.22	4.26	34500
2003-10-21	4.26	4.50	4.25	4.45	74600
2003-10-22	4.50	4.80	4.49	4.55	162400
2003-10-23	4.53	4.57	4.45	4.56	30300
2003-10-24	4.57	4.57	4.28	4.30	157400
2003-10-27	4.30	4.32	4.28	4.30	10900
2003-10-28	4.25	4.35	3.99	4.10	128900
2003-10-29	4.10	4.35	4.08	4.25	105500
2003-10-30	4.26	4.26	4.15	4.18	85200
2003-10-31	4.15	4.18	4.10	4.13	11700
2003-11-03	4.10	4.22	4.02	4.14	64500
2003-11-04	4.17	4.25	4.17	4.25	386700
2003-11-05	4.22	4.38	4.22	4.31	216400
2003-11-06	4.31	4.31	4.22	4.25	29200
2003-11-07	4.28	4.35	4.25	4.29	59400
2003-11-10	4.29	4.29	3.95	4.02	32400
2003-11-11	4.02	4.15	4.02	4.13	28200
2003-11-12	4.14	4.38	4.13	4.38	136500
2003-11-13	4.30	4.30	4.13	4.14	57200
2003-11-14	4.16	4.28	4.16	4.28	93800
2003-11-17	4.24	4.26	4.08	4.20	97400
2003-11-18	4.19	4.25	4.16	4.25	57800
2003-11-19	4.23	4.23	4.15	4.18	63300
2003-11-20	4.19	4.26	4.19	4.26	73700
2003-11-21	4.28	4.40	4.28	4.32	239700
2003-11-24	4.36	4.89	4.36	4.75	435900
2003-11-25	4.74	4.93	4.65	4.84	434700
2003-11-26	4.88	4.95	4.65	4.66	287300
2003-11-28	4.67	4.81	4.67	4.81	138900
2003-12-01	4.88	4.88	4.66	4.82	220400
2003-12-02	4.82	4.98	4.76	4.94	1096900
2003-12-03	4.94	4.94	4.81	4.90	92300
2003-12-04	4.85	4.91	4.84	4.90	139900
2003-12-05	4.87	4.88	4.85	4.86	33900
2003-12-08	4.86	4.95	4.80	4.85	85800
2003-12-09	4.92	4.92	4.83	4.85	102500
2003-12-10	4.87	5.00	4.84	4.93	150700
2003-12-11	4.93	5.27	4.92	5.25	554300
2003-12-12	5.25	5.28	5.12	5.28	299600
2003-12-15	5.50	5.52	5.23	5.38	261400
2003-12-16	5.39	5.39	5.18	5.28	187200
2003-12-17	5.30	5.39	5.25	5.27	112100
2003-12-18	5.29	5.35	5.18	5.35	159900
2003-12-19	5.28	5.35	5.25	5.30	57200
2003-12-22	5.26	5.35	5.23	5.33	126800
2003-12-23	5.35	5.35	5.22	5.30	94100
2003-12-24	5.31	5.34	5.25	5.30	43700
2003-12-26	5.32	5.34	5.30	5.32	9000
2003-12-29	5.30	5.40	5.27	5.27	203400
2003-12-30	5.28	5.72	5.28	5.68	307300
2003-12-31	5.65	5.65	5.36	5.48	274900
2004-01-02	5.44	5.47	5.19	5.30	90200
2004-01-05	5.30	5.80	5.26	5.70	222200
2004-01-06	5.65	5.76	5.60	5.70	348000
2004-01-07	5.73	5.78	5.69	5.73	104800
2004-01-08	5.73	6.12	5.73	6.10	464300
2004-01-09	6.03	6.08	6.00	6.04	199200
2004-01-12	6.04	6.05	6.00	6.01	51200
2004-01-13	5.96	6.20	5.96	6.20	105400
2004-01-14	6.20	6.35	6.08	6.35	205500
2004-01-15	6.35	6.60	6.30	6.50	286800
2004-01-16	6.50	6.55	6.47	6.55	416300
2004-01-20	6.59	6.86	6.58	6.75	390300
2004-01-21	6.75	6.84	6.72	6.75	574700
2004-01-22	6.77	6.83	6.63	6.74	180300
2004-01-23	6.74	6.84	6.67	6.77	246500
2004-01-26	6.75	6.85	6.69	6.82	244500
2004-01-27	6.85	6.90	6.74	6.75	148000
2004-01-28	6.85	7.00	6.83	6.85	224800
2004-01-29	6.90	6.94	6.30	6.46	249100
2004-01-30	6.49	6.80	6.45	6.69	111500
2004-02-02	6.88	6.92	6.67	6.68	224800
2004-02-03	6.73	6.85	6.66	6.70	157000
2004-02-04	6.73	6.79	6.70	6.79	223500
2004-02-05	6.76	6.78	6.45	6.57	202600
2004-02-06	6.60	6.80	6.59	6.80	131300
2004-02-09	6.83	6.83	6.32	6.40	109600
2004-02-10	6.48	6.65	6.48	6.60	192700
2004-02-11	6.60	6.71	6.58	6.71	96000
2004-02-12	6.71	6.75	6.63	6.70	153600
2004-02-13	6.67	6.75	6.60	6.70	86600
2004-02-17	6.70	6.70	6.65	6.67	40700
2004-02-18	6.65	6.68	6.50	6.63	105700
2004-02-19	6.67	6.70	6.50	6.55	173000
2004-02-20	6.57	6.64	6.50	6.56	66500
2004-02-23	6.56	6.56	6.35	6.42	377200
2004-02-24	6.38	6.50	6.38	6.48	114700
2004-02-25	6.48	6.60	6.45	6.60	95000
2004-02-26	6.60	6.60	6.38	6.45	60500
2004-02-27	6.35	6.60	6.00	6.49	358600
2004-03-01	6.39	6.68	6.27	6.60	272200
2004-03-02	6.52	6.69	6.50	6.66	148000
2004-03-03	6.66	6.66	6.55	6.64	163400
2004-03-04	6.64	6.65	6.59	6.65	95400
2004-03-05	6.60	6.85	6.60	6.67	259000
2004-03-08	7.40	7.70	7.08	7.35	1571800
2004-03-09	7.40	7.49	7.22	7.49	445100
2004-03-10	7.49	7.49	7.30	7.30	207800
2004-03-11	7.24	7.45	7.10	7.18	234300
2004-03-12	7.20	7.35	7.16	7.30	144000
2004-03-15	7.26	7.27	7.06	7.14	121200
2004-03-16	7.19	7.35	7.06	7.35	190100
2004-03-17	7.35	7.45	7.15	7.20	97200
2004-03-18	7.25	7.35	7.12	7.30	67100
2004-03-19	7.28	7.28	7.15	7.24	119500
2004-03-22	7.14	7.25	7.05	7.15	115600
2004-03-23	7.13	7.14	6.85	6.90	171100
2004-03-24	6.85	6.93	6.75	6.76	104200
2004-03-25	6.82	6.99	6.75	6.98	88500
2004-03-26	6.99	7.18	6.98	7.12	68200
2004-03-29	7.00	7.02	6.83	6.90	114500
2004-03-30	6.88	7.20	6.80	7.18	161200
2004-03-31	7.18	7.30	7.16	7.22	228800
2004-04-01	7.28	7.30	7.21	7.27	115900
2004-04-02	7.28	7.30	7.15	7.28	112300
2004-04-05	7.29	7.29	7.18	7.20	62700
2004-04-06	7.20	7.30	7.16	7.30	44900
2004-04-07	7.30	7.30	7.16	7.24	48300
2004-04-08	7.16	7.45	7.00	7.32	115700
2004-04-12	7.36	7.39	7.30	7.30	142800
2004-04-13	7.20	7.21	7.00	7.18	78200
2004-04-14	7.08	7.08	6.85	7.07	73600
2004-04-15	7.00	7.15	6.92	7.04	54400
2004-04-16	7.04	7.20	7.02	7.20	48700
2004-04-19	7.20	7.20	6.95	7.17	115600
2004-04-20	7.18	7.22	7.13	7.14	86200
2004-04-21	7.10	7.20	6.97	7.12	69300
2004-04-22	7.02	7.20	7.02	7.17	54600
2004-04-23	7.19	7.22	7.14	7.18	31700
2004-04-26	7.19	7.45	7.19	7.36	178900
2004-04-27	7.29	7.40	7.25	7.30	73700
2004-04-28	7.28	7.30	7.10	7.26	33700
2004-04-29	7.23	7.25	7.00	7.01	73500
2004-04-30	7.00	7.00	6.70	6.82	155500
2004-05-03	6.82	6.99	6.75	6.99	187000
2004-05-04	7.11	7.43	7.10	7.20	236300
2004-05-05	7.20	7.45	7.20	7.35	131400
2004-05-06	7.37	7.39	7.28	7.30	99700
2004-05-07	7.32	7.37	7.14	7.24	38900
2004-05-10	7.20	7.20	6.77	7.00	116300
2004-05-11	7.00	7.05	6.97	7.00	62600
2004-05-12	6.95	6.99	6.75	6.95	81400
2004-05-13	6.95	6.98	6.76	6.86	44500
2004-05-14	6.86	7.09	6.86	7.09	40000
2004-05-17	7.00	7.00	6.70	6.78	54300
2004-05-18	6.78	6.85	6.75	6.80	47200
2004-05-19	6.81	6.93	6.75	6.89	35300
2004-05-20	6.87	7.00	6.85	7.00	63200
2004-05-21	6.98	7.00	6.91	6.99	27800
2004-05-24	6.99	7.00	6.91	7.00	78800
2004-05-25	6.95	7.02	6.87	6.99	102900
2004-05-26	7.00	7.00	6.90	6.99	37400
2004-05-27	6.99	7.00	6.91	6.98	40700
2004-05-28	6.98	7.05	6.98	7.05	62600
2004-06-01	7.05	7.05	6.91	7.05	88800
2004-06-02	7.05	7.25	6.98	7.21	155500
2004-06-03	7.25	7.30	7.20	7.25	156200
2004-06-04	7.22	7.29	7.10	7.25	47200
2004-06-07	7.22	7.90	7.10	7.76	400400
2004-06-08	7.70	7.71	7.51	7.62	202800
2004-06-09	7.70	7.73	7.51	7.60	167000
2004-06-10	7.65	7.65	7.51	7.62	47400
2004-06-14	7.62	7.65	7.54	7.59	117600
2004-06-15	7.57	7.60	7.33	7.50	127600
2004-06-16	7.45	7.64	7.41	7.60	110100
2004-06-17	7.60	7.64	7.37	7.62	81000
2004-06-18	7.62	7.69	7.50	7.57	138000
2004-06-21	7.57	7.60	7.22	7.33	81200
2004-06-22	7.30	7.53	7.25	7.29	104300
2004-06-23	7.29	7.30	7.11	7.22	203700
2004-06-24	7.32	7.34	6.99	7.08	295800
2004-06-25	7.12	7.27	6.20	6.20	2015100
2004-06-28	6.55	6.88	6.55	6.75	755100
2004-06-29	6.75	6.80	6.55	6.59	418400
2004-06-30	6.47	6.54	6.35	6.39	341000
2004-07-01	6.34	6.48	6.33	6.37	256700
2004-07-02	6.70	6.75	6.60	6.70	264100
2004-07-06	6.76	6.95	6.65	6.89	302800
2004-07-07	6.90	7.00	6.71	6.90	146900
2004-07-08	6.80	6.81	6.17	6.25	148200
2004-07-09	6.20	6.32	5.94	6.24	209100
2004-07-12	6.25	6.49	6.25	6.41	112600
2004-07-13	6.42	6.46	6.31	6.31	94900
2004-07-14	6.22	6.44	6.20	6.21	112900
2004-07-15	6.25	6.31	6.08	6.12	86100
2004-07-16	6.09	6.15	5.65	5.75	423200
2004-07-19	5.70	5.96	5.70	5.96	93800
2004-07-20	6.00	6.15	5.84	6.07	123600
2004-07-21	6.17	6.24	5.72	5.72	123100
2004-07-22	5.80	6.05	5.80	5.99	191700
2004-07-23	5.89	5.89	5.59	5.70	145400
2004-07-26	5.63	5.77	5.25	5.31	308000
2004-07-27	5.39	5.77	5.38	5.61	311500
2004-07-28	5.55	6.07	5.52	5.95	202100
2004-07-29	6.00	6.08	5.75	5.90	70500
2004-07-30	5.80	6.07	5.68	5.99	132100
2004-08-02	5.89	6.17	5.77	6.17	161200
2004-08-03	6.18	6.31	5.92	6.11	333800
2004-08-04	6.10	6.33	5.92	6.25	192700
2004-08-05	6.15	6.30	6.09	6.19	337600
2004-08-06	6.09	6.23	6.02	6.09	127500
2004-08-09	6.10	6.35	5.96	6.29	289900
2004-08-10	6.25	6.28	6.08	6.21	160300
2004-08-11	6.17	6.45	6.00	6.32	94500
2004-08-12	6.22	6.24	6.00	6.03	72400
2004-08-13	6.03	6.30	6.02	6.29	73100
2004-08-16	6.38	6.50	6.26	6.50	94900
2004-08-17	6.53	6.54	6.32	6.54	103000
2004-08-18	6.48	6.73	6.33	6.68	155300
2004-08-19	6.68	6.84	6.58	6.71	165800
2004-08-20	6.71	6.93	6.68	6.93	118800
2004-08-23	6.90	6.95	6.65	6.70	160600
2004-08-24	6.74	6.84	6.40	6.64	113400
2004-08-25	6.60	6.84	6.60	6.80	119000
2004-08-26	6.75	6.87	6.69	6.87	187300
2004-08-27	6.85	6.86	6.60	6.75	142400
2004-08-30	6.70	6.74	6.55	6.59	60400
2004-08-31	6.61	6.71	6.41	6.70	58300
2004-09-01	6.68	6.89	6.37	6.50	145800
2004-09-02	6.40	6.87	6.35	6.79	65600
2004-09-03	6.75	6.79	6.40	6.59	69000
2004-09-07	6.59	6.75	6.50	6.73	274700
2004-09-08	6.75	6.92	6.75	6.87	275400
2004-09-09	6.89	7.00	6.72	7.00	268300
2004-09-10	7.00	7.20	6.95	7.16	145300
2004-09-13	7.10	7.15	6.66	6.95	221500
2004-09-14	6.91	7.09	6.86	7.06	194800
2004-09-15	7.09	7.09	7.00	7.05	126700
2004-09-16	7.10	7.20	7.09	7.18	253500
2004-09-17	7.25	7.29	7.15	7.25	266600
2004-09-20	7.20	7.25	7.06	7.22	48800
2004-09-21	7.22	7.25	7.16	7.25	46500
2004-09-22	7.20	7.22	7.03	7.07	60700
2004-09-23	7.08	7.22	7.05	7.13	30700
2004-09-24	7.10	7.23	7.10	7.19	74200
2004-09-27	7.13	7.13	6.87	6.90	31000
2004-09-28	6.90	7.00	6.75	6.76	70300
2004-09-29	6.76	6.90	6.75	6.80	69800
2004-09-30	6.80	6.86	6.55	6.60	109700
2004-10-01	6.65	6.90	6.60	6.82	258200
2004-10-04	6.80	6.97	6.75	6.78	84100
2004-10-05	6.76	6.85	6.63	6.73	56200
2004-10-06	6.65	6.80	6.65	6.79	64600
2004-10-07	6.76	6.81	6.30	6.34	61900
2004-10-08	6.24	6.52	6.07	6.16	83700
2004-10-11	6.16	6.30	6.13	6.24	59900
2004-10-12	6.24	6.56	6.20	6.50	30300
2004-10-13	6.50	6.50	6.03	6.37	82800
2004-10-14	6.32	6.37	6.25	6.30	58900
2004-10-15	6.30	6.35	6.25	6.35	35300
2004-10-18	6.30	6.43	6.20	6.28	76900
2004-10-19	6.34	6.46	6.23	6.31	37700
2004-10-20	6.26	6.40	6.22	6.30	51700
2004-10-21	6.33	6.48	6.26	6.30	44800
2004-10-22	6.26	6.40	6.10	6.13	97200
2004-10-25	6.13	6.50	6.13	6.44	53300
2004-10-26	6.45	6.67	6.42	6.58	92300
2004-10-27	6.63	6.80	6.57	6.70	97900
2004-10-28	6.64	6.88	6.59	6.87	71200
2004-10-29	6.83	6.95	6.75	6.93	76400
2004-11-01	6.87	6.93	6.72	6.81	71500
2004-11-02	6.85	6.90	6.67	6.73	71600
2004-11-03	6.73	6.82	6.20	6.75	290800
2004-11-04	6.70	6.76	6.65	6.69	173500
2004-11-05	6.69	6.70	6.35	6.45	39000
2004-11-08	6.40	6.50	6.30	6.42	48300
2004-11-09	6.36	6.57	6.21	6.42	39800
2004-11-10	6.42	6.65	6.32	6.53	39400
2004-11-11	6.49	6.70	6.38	6.59	87600
2004-11-12	6.60	6.60	6.46	6.55	70500
2004-11-15	6.54	6.70	6.37	6.66	84000
2004-11-16	6.60	6.73	6.53	6.62	74700
2004-11-17	6.69	7.00	6.69	6.83	52200
2004-11-18	6.85	6.92	6.76	6.85	60500
2004-11-19	6.85	7.00	6.75	6.90	100000
2004-11-22	6.82	7.00	6.80	7.00	74900
2004-11-23	6.98	7.14	6.87	7.02	112700
2004-11-24	7.05	7.19	7.02	7.19	46200
2004-11-26	7.22	7.28	7.20	7.20	8600
2004-11-29	7.10	7.30	7.05	7.20	55500
2004-11-30	7.14	7.30	7.02	7.20	74800
2004-12-01	7.28	7.50	7.20	7.45	161200
2004-12-02	7.40	7.51	7.36	7.46	123100
2004-12-03	7.48	7.50	7.35	7.45	62000
2004-12-06	7.22	7.48	7.12	7.12	128100
2004-12-07	7.10	7.18	7.01	7.06	85700
2004-12-08	7.00	7.45	7.00	7.45	67500
2004-12-09	7.40	7.44	7.22	7.38	52700
2004-12-10	7.35	7.50	7.23	7.48	35300
2004-12-13	7.49	7.59	7.32	7.59	69900
2004-12-14	7.55	7.95	7.55	7.81	241800
2004-12-15	7.91	7.92	7.70	7.71	166600
2004-12-16	7.71	7.75	7.33	7.49	99800
2004-12-17	7.47	7.49	7.12	7.33	86600
2004-12-20	7.30	7.55	7.30	7.42	83900
2004-12-21	7.42	7.59	7.33	7.48	88600
2004-12-22	7.50	7.70	7.50	7.59	122500
2004-12-23	7.68	7.70	7.63	7.68	37000
2004-12-27	7.68	7.70	7.51	7.69	81800
2004-12-28	7.66	7.83	7.65	7.80	107800
2004-12-29	7.78	7.88	7.73	7.83	47300
2004-12-30	7.77	7.81	7.54	7.64	39900
2004-12-31	7.64	7.71	7.45	7.68	66100
2005-01-03	7.84	7.90	7.32	7.42	221800
2005-01-04	7.50	7.55	6.92	6.95	144200
2005-01-05	6.95	7.30	6.90	7.01	101400
2005-01-06	7.06	7.10	6.96	7.00	69000
2005-01-07	7.03	7.03	6.87	6.92	79300
2005-01-10	6.92	7.31	6.92	7.13	50100
2005-01-11	7.10	7.22	6.95	6.96	50400
2005-01-12	7.01	7.14	6.89	7.10	50300
2005-01-13	7.10	7.10	6.92	7.00	46800
2005-01-14	7.05	7.13	6.94	7.12	35200
2005-01-18	7.17	7.40	6.99	7.38	44600
2005-01-19	7.28	7.30	7.03	7.07	295500
2005-01-20	7.00	7.01	6.67	6.68	163500
2005-01-21	6.70	7.06	6.70	6.97	132700
2005-01-24	6.95	7.10	6.92	6.96	85500
2005-01-25	7.04	7.05	6.75	6.98	81900
2005-01-26	6.98	7.00	6.85	6.99	66700
2005-01-27	6.94	7.00	6.90	7.00	52000
2005-01-28	6.96	6.96	6.71	6.79	61700
2005-01-31	7.00	7.00	6.72	6.81	151100
2005-02-01	6.76	7.17	6.72	7.17	742000
2005-02-02	7.12	7.40	7.12	7.36	196000
2005-02-03	7.36	7.36	7.18	7.21	94000
2005-02-04	7.11	7.33	7.02	7.29	139900
2005-02-07	7.36	7.38	7.17	7.28	58700
2005-02-08	7.18	7.23	7.00	7.14	30400
2005-02-09	7.03	7.27	7.03	7.20	86300
2005-02-10	7.14	7.22	7.02	7.14	52300
2005-02-11	7.10	7.40	7.00	7.40	57100
2005-02-14	7.30	7.39	7.25	7.38	69600
2005-02-15	7.30	7.50	7.18	7.49	900700
2005-02-16	7.49	7.68	7.30	7.64	191400
2005-02-17	7.63	7.68	7.53	7.55	722900
2005-02-18	7.59	7.63	7.47	7.56	204800
2005-02-22	7.46	7.50	7.18	7.21	471000
2005-02-23	7.31	7.38	7.16	7.16	91800
2005-02-24	7.17	7.22	7.00	7.14	72400
2005-02-25	7.19	7.54	7.18	7.49	106600
2005-02-28	7.50	7.75	7.40	7.72	208100
2005-03-01	7.70	7.97	7.70	7.89	241600
2005-03-02	7.75	7.90	7.64	7.86	417100
2005-03-03	7.90	8.55	7.90	8.21	1135100
2005-03-04	8.15	8.20	7.88	8.03	251700
2005-03-07	7.98	8.10	7.94	8.00	225400
2005-03-08	7.95	8.09	7.89	7.89	157000
2005-03-09	7.90	8.05	7.87	7.87	110000
2005-03-10	7.92	7.99	7.76	7.85	126800
2005-03-11	7.80	7.80	7.52	7.60	88000
2005-03-14	7.60	7.81	7.58	7.80	85000
2005-03-15	7.85	7.85	7.58	7.79	121700
2005-03-16	7.72	7.80	7.55	7.69	147200
2005-03-17	7.77	7.84	7.60	7.84	51700
2005-03-18	7.93	7.93	7.57	7.70	219000
2005-03-21	7.70	7.70	7.47	7.57	107400
2005-03-22	7.60	7.75	7.47	7.50	64700
2005-03-23	7.46	7.65	7.46	7.48	113600
2005-03-24	7.51	7.89	7.50	7.83	92100
2005-03-28	7.85	7.86	7.72	7.80	84600
2005-03-29	7.80	7.89	7.70	7.80	141900
2005-03-30	7.83	7.94	7.59	7.94	81500
2005-03-31	7.90	7.90	7.63	7.75	161200
2005-04-01	7.75	7.84	7.43	7.52	167900
2005-04-04	7.45	7.95	7.45	7.93	145400
2005-04-05	7.83	7.95	7.80	7.95	79200
2005-04-06	7.95	8.00	7.85	7.93	106000
2005-04-07	7.91	7.99	7.80	7.97	53500
2005-04-08	7.97	7.98	7.62	7.63	80700
2005-04-11	7.67	7.68	7.51	7.54	78300
2005-04-12	7.50	7.80	7.32	7.77	135900
2005-04-13	7.77	8.05	7.65	7.98	262100
2005-04-14	8.00	8.04	7.70	7.71	134000
2005-04-15	7.71	7.75	7.28	7.44	94600
2005-04-18	7.37	7.90	7.37	7.67	106400
2005-04-19	7.74	7.75	7.46	7.50	99200
2005-04-20	7.51	7.55	7.23	7.41	131900
2005-04-21	7.51	7.89	7.40	7.83	98900
2005-04-22	7.76	7.89	7.31	7.36	165600
2005-04-25	7.46	7.60	7.03	7.21	134800
2005-04-26	7.11	7.58	7.05	7.08	109600
2005-04-27	7.09	7.42	6.94	7.13	87500
2005-04-28	7.13	7.35	7.03	7.17	107300
2005-04-29	7.19	7.25	7.00	7.14	69300
2005-05-02	7.14	7.23	7.03	7.15	72100
2005-05-03	7.16	7.23	6.61	6.64	88600
2005-05-04	6.74	6.88	6.62	6.80	128200
2005-05-05	6.75	6.76	6.25	6.35	244700
2005-05-06	6.40	6.49	6.20	6.26	256200
2005-05-09	6.25	6.76	6.25	6.68	387900
2005-05-10	6.58	6.68	6.50	6.64	220700
2005-05-11	6.69	6.74	6.57	6.58	268400
2005-05-12	6.62	6.64	6.45	6.49	167100
2005-05-13	6.50	6.57	6.20	6.25	188600
2005-05-16	6.25	6.49	6.25	6.46	106400
2005-05-17	6.47	6.47	6.17	6.32	138600
2005-05-18	6.42	6.60	6.23	6.38	113600
2005-05-19	6.28	6.70	6.28	6.49	110900
2005-05-20	6.52	6.65	6.33	6.49	59400
2005-05-23	6.46	6.62	6.44	6.48	90000
2005-05-24	6.45	6.47	6.22	6.29	115200
2005-05-25	6.30	6.45	6.15	6.26	84800
2005-05-26	6.28	6.43	6.22	6.31	95500
2005-05-27	6.31	6.35	6.25	6.28	51600
2005-05-31	6.27	6.40	6.27	6.29	62300
2005-06-01	6.29	6.42	6.28	6.39	66600
2005-06-02	6.40	6.45	6.32	6.42	126100
2005-06-03	6.42	6.46	6.28	6.30	62900
2005-06-06	6.35	6.35	6.20	6.29	94900
2005-06-07	6.30	6.40	6.20	6.32	69100
2005-06-08	6.31	6.45	6.26	6.32	80800
2005-06-09	6.30	6.44	6.28	6.37	100800
2005-06-10	6.40	6.41	6.26	6.33	97200
2005-06-13	6.34	6.49	6.28	6.42	155800
2005-06-14	6.43	6.49	6.34	6.43	69900
2005-06-15	6.50	6.53	6.30	6.47	76400
2005-06-16	6.48	6.72	6.38	6.71	70900
2005-06-17	6.70	6.70	6.54	6.65	247300
2005-06-20	6.64	6.67	6.51	6.56	43700
2005-06-21	6.57	6.67	6.55	6.64	87500
2005-06-22	6.65	6.75	6.55	6.65	116800
2005-06-23	6.62	6.64	6.56	6.57	111300
2005-06-24	6.56	6.60	6.40	6.60	160800
2005-06-27	6.56	6.56	6.38	6.42	93300
2005-06-28	6.45	6.60	6.37	6.60	76200
2005-06-29	6.59	6.60	6.45	6.60	80100
2005-06-30	6.60	6.60	6.40	6.58	113900
2005-07-01	6.52	6.55	6.41	6.50	35200
2005-07-05	6.50	6.60	6.47	6.55	69000
2005-07-06	6.54	6.57	6.40	6.42	69900
2005-07-07	6.35	6.53	6.22	6.47	89700
2005-07-08	6.47	6.90	6.40	6.80	65600
2005-07-11	6.80	7.15	6.80	7.06	169000
2005-07-12	7.04	7.44	6.92	7.25	99800
2005-07-13	7.25	7.43	7.20	7.30	91400
2005-07-14	7.36	7.47	7.25	7.26	87600
2005-07-15	7.25	7.39	7.10	7.29	112800
2005-07-18	7.27	7.32	6.97	7.06	113700
2005-07-19	7.11	7.39	7.01	7.29	75300
2005-07-20	7.25	7.46	7.09	7.38	67800
2005-07-21	7.39	7.45	7.15	7.22	46100
2005-07-22	7.25	7.52	7.25	7.52	59500
2005-07-25	7.55	7.63	7.29	7.29	60400
2005-07-26	7.30	7.60	7.20	7.43	98200
2005-07-27	7.43	7.60	7.40	7.60	60900
2005-07-28	7.63	7.68	7.48	7.68	119800
2005-07-29	7.67	7.88	7.60	7.75	159100
2005-08-01	7.77	7.95	7.65	7.95	167300
2005-08-02	7.90	7.91	7.67	7.81	137800
2005-08-03	7.81	8.00	7.74	8.00	156300
2005-08-04	7.90	8.24	7.81	8.08	244400
2005-08-05	8.00	8.13	7.83	8.03	190900
2005-08-08	8.07	8.25	7.95	8.16	132800
2005-08-09	8.15	8.28	8.04	8.11	119400
2005-08-10	8.16	8.24	7.75	7.94	110300
2005-08-11	7.94	8.08	7.91	8.05	47900
2005-08-12	7.95	8.10	7.79	8.04	69000
2005-08-15	8.05	8.20	7.82	8.16	101300
2005-08-16	8.11	8.11	7.95	8.03	86800
2005-08-17	7.97	8.14	7.78	8.02	128600
2005-08-18	8.02	8.02	7.60	7.84	79000
2005-08-19	7.85	7.85	7.48	7.58	92000
2005-08-22	7.63	7.99	7.63	7.81	82600
2005-08-23	7.81	7.93	7.65	7.68	52800
2005-08-24	7.66	8.00	7.66	7.71	75000
2005-08-25	8.00	8.19	7.94	8.03	165800
2005-08-26	8.03	8.04	7.74	7.83	61200
2005-08-29	7.82	7.88	7.64	7.81	56400
2005-08-30	7.82	7.83	7.68	7.80	79000
2005-08-31	7.77	8.24	7.69	8.23	247900
2005-09-01	8.24	8.50	8.11	8.40	228400
2005-09-02	8.45	8.48	7.98	8.07	95200
2005-09-06	8.12	8.37	8.03	8.26	132900
2005-09-07	8.24	8.28	8.13	8.26	53300
2005-09-08	8.17	8.18	7.93	8.04	62900
2005-09-09	8.05	8.12	8.04	8.08	15200
2005-09-12	8.00	8.25	7.93	8.10	77200
2005-09-13	8.04	8.26	7.97	8.22	78700
2005-09-14	8.12	8.19	7.91	7.91	51300
2005-09-15	7.95	8.08	7.91	8.08	67100
2005-09-16	8.15	8.19	7.99	8.15	215000
2005-09-19	8.13	8.22	8.05	8.17	54900
2005-09-20	8.20	8.30	8.05	8.30	206200
2005-09-21	8.30	8.30	8.05	8.15	135300
2005-09-22	8.10	8.50	8.03	8.31	206300
2005-09-23	8.31	8.67	8.28	8.65	186500
2005-09-26	8.67	8.69	8.45	8.55	144400
2005-09-27	8.55	8.74	8.38	8.68	134400
2005-09-28	8.65	8.65	8.46	8.50	160200
2005-09-29	8.49	8.70	8.40	8.65	100800
2005-09-30	8.66	8.81	8.51	8.81	83600
2005-10-03	8.83	9.43	8.83	9.39	355900
2005-10-04	9.50	9.59	9.34	9.57	359000
2005-10-05	9.47	9.49	8.93	9.16	223500
2005-10-06	9.12	9.28	8.94	9.10	232900
2005-10-07	9.12	9.29	8.97	9.03	147500
2005-10-10	9.08	9.08	8.80	8.98	79600
2005-10-11	9.00	9.02	8.60	8.61	101200
2005-10-12	8.61	8.65	8.30	8.53	121500
2005-10-13	8.45	8.70	8.30	8.66	61300
2005-10-14	8.76	8.83	8.46	8.82	79100
2005-10-17	8.80	8.81	8.35	8.54	95900
2005-10-18	8.49	8.60	8.10	8.27	147600
2005-10-19	8.22	8.90	8.07	8.78	156900
2005-10-20	8.73	8.81	8.30	8.40	82600
2005-10-21	8.41	8.56	8.36	8.49	198800
2005-10-24	8.51	8.99	8.51	8.76	79400
2005-10-25	8.77	9.00	8.10	8.47	221800
2005-10-26	8.42	8.72	8.37	8.68	88900
2005-10-27	8.65	8.70	8.30	8.59	79900
2005-10-28	8.64	8.75	8.59	8.67	60900
2005-10-31	8.69	8.79	8.41	8.50	129500
2005-11-01	8.50	8.54	8.40	8.50	49400
2005-11-02	8.50	8.57	8.37	8.55	99800
2005-11-03	8.65	9.11	8.55	9.08	255900
2005-11-04	9.00	9.13	9.00	9.11	100100
2005-11-07	9.17	9.36	9.14	9.31	186500
2005-11-08	9.30	9.35	9.12	9.30	120900
2005-11-09	9.30	9.48	9.20	9.45	158300
2005-11-10	9.45	9.66	9.31	9.55	325200
2005-11-11	9.56	9.78	9.43	9.60	211900
2005-11-14	9.67	9.75	9.57	9.65	106100
2005-11-15	9.66	9.67	9.41	9.50	155700
2005-11-16	9.45	9.47	9.04	9.20	131600
2005-11-17	9.22	9.50	9.21	9.32	154600
2005-11-18	9.42	9.67	9.33	9.58	211800
2005-11-21	9.58	9.79	9.58	9.65	143300
2005-11-22	9.66	9.82	9.64	9.78	157100
2005-11-23	9.77	9.95	9.61	9.72	90200
2005-11-25	9.68	9.82	9.64	9.80	30300
2005-11-28	9.73	9.80	9.33	9.42	146200
2005-11-29	9.47	9.54	9.30	9.37	132600
2005-11-30	9.41	9.54	9.35	9.39	132200
2005-12-01	9.45	9.55	9.40	9.40	170700
2005-12-02	9.35	9.55	9.27	9.50	184800
2005-12-05	9.50	9.50	9.13	9.30	107800
2005-12-06	9.35	9.60	9.35	9.47	195700
2005-12-07	9.50	9.50	9.28	9.39	76400
2005-12-08	9.43	9.59	9.43	9.50	151500
2005-12-09	9.50	9.60	9.36	9.50	90000
2005-12-12	9.49	9.52	9.28	9.30	130700
2005-12-13	9.25	9.52	9.21	9.31	260100
2005-12-14	9.40	9.62	9.40	9.45	84900
2005-12-15	9.45	9.47	9.25	9.30	201500
2005-12-16	9.30	9.40	9.21	9.31	298200
2005-12-19	9.33	9.65	9.17	9.53	346000
2005-12-20	9.53	9.53	9.35	9.35	83200
2005-12-21	9.35	9.51	9.31	9.39	73400
2005-12-22	9.42	9.73	9.42	9.50	99100
2005-12-23	9.49	9.51	9.40	9.50	14800
2005-12-27	9.50	9.54	9.36	9.39	75700
2005-12-28	9.45	9.50	9.29	9.48	93400
2005-12-29	9.48	9.51	9.18	9.35	178000
2005-12-30	9.27	9.32	9.05	9.20	111000
2006-01-03	9.24	9.41	8.88	9.39	169900
2006-01-04	9.39	9.55	9.38	9.46	171600
2006-01-05	9.50	9.60	9.44	9.45	384800
2006-01-06	9.49	9.55	9.40	9.44	91100
2006-01-09	9.45	9.60	9.45	9.60	417500
2006-01-10	9.60	10.35	9.46	10.15	493100
2006-01-11	10.16	10.48	9.65	9.98	243300
2006-01-12	9.95	10.18	9.85	10.05	104400
2006-01-13	10.04	10.22	10.04	10.14	92200
2006-01-17	10.06	10.22	9.58	10.17	161800
2006-01-18	10.07	10.20	9.92	10.17	127400
2006-01-19	10.14	10.40	10.06	10.39	173600
2006-01-20	10.40	10.40	9.91	10.18	102500
2006-01-23	10.21	10.65	10.21	10.40	77600
2006-01-24	10.40	10.57	10.13	10.53	110500
2006-01-25	10.48	10.59	10.34	10.59	109800
2006-01-26	10.56	10.99	10.56	10.99	141700
2006-01-27	10.90	11.00	10.76	10.82	93600
2006-01-30	10.74	10.83	10.51	10.52	85800
2006-01-31	10.49	10.68	10.20	10.51	264400
2006-02-01	10.40	10.68	10.38	10.49	334400
2006-02-02	10.49	10.56	10.28	10.49	182400
2006-02-03	10.51	10.70	10.46	10.59	330300
2006-02-06	10.60	10.64	10.44	10.55	213200
2006-02-07	10.55	10.80	10.23	10.56	284600
2006-02-08	10.57	10.60	10.27	10.54	109400
2006-02-09	10.50	10.66	10.42	10.55	175200
2006-02-10	10.52	10.55	10.25	10.44	105600
2006-02-13	10.39	10.50	10.25	10.41	80200
2006-02-14	10.42	10.50	10.10	10.50	131000
2006-02-15	10.48	10.50	10.36	10.50	255000
2006-02-16	10.50	10.50	10.34	10.45	218300
2006-02-17	10.47	10.50	10.35	10.36	151800
2006-02-21	10.34	10.50	10.15	10.24	223800
2006-02-22	10.23	10.37	10.13	10.24	170200
2006-02-23	10.01	10.40	10.01	10.22	330900
2006-02-24	10.20	10.60	9.96	10.50	271100
2006-02-27	10.60	11.48	10.60	11.18	377000
2006-02-28	11.18	11.25	10.63	10.99	247900
2006-03-01	10.99	11.35	10.94	11.30	334900
2006-03-02	11.30	11.50	11.18	11.40	295700
2006-03-03	11.40	12.05	11.34	11.91	250700
2006-03-06	11.99	12.00	11.38	11.42	244900
2006-03-07	11.37	11.38	11.01	11.10	266400
2006-03-08	10.90	11.65	10.89	11.55	171300
2006-03-09	11.56	12.07	11.55	11.98	255700
2006-03-10	11.98	12.23	11.74	12.05	269100
2006-03-13	12.20	12.33	12.00	12.10	362700
2006-03-14	12.23	12.48	12.15	12.23	395800
2006-03-15	12.28	12.69	12.10	12.68	326200
2006-03-16	12.72	13.08	12.72	13.00	270200
2006-03-17	13.00	13.15	12.61	12.75	582500
2006-03-20	12.61	12.74	12.42	12.59	158300
2006-03-21	12.56	12.70	12.25	12.32	237400
2006-03-22	12.32	12.47	12.14	12.35	326200
2006-03-23	12.35	13.25	12.35	13.25	1185000
2006-03-24	13.29	13.58	13.25	13.45	812500
2006-03-27	13.45	13.50	13.26	13.39	508500
2006-03-28	13.39	13.47	13.14	13.36	311900
2006-03-29	13.35	13.60	13.22	13.59	205200
2006-03-30	13.65	13.66	13.33	13.44	305000
2006-03-31	13.48	13.51	13.25	13.50	344700
2006-04-03	13.50	13.72	13.32	13.50	260100
2006-04-04	13.51	13.92	13.35	13.85	321300
2006-04-05	13.79	14.10	13.62	13.97	281600
2006-04-06	13.97	13.97	13.46	13.70	177900
2006-04-07	13.71	13.96	13.51	13.72	266200
2006-04-10	13.78	14.25	13.69	14.15	384300
2006-04-11	14.17	14.17	13.53	13.60	275000
2006-04-12	13.50	13.91	13.15	13.90	196400
2006-04-13	13.87	14.15	13.63	14.03	294700
2006-04-17	14.08	14.32	13.85	14.27	228300
2006-04-18	14.32	14.78	14.27	14.75	307600
2006-04-19	14.80	15.16	14.64	14.98	337600
2006-04-20	14.98	15.07	14.62	14.92	199100
2006-04-21	15.15	15.19	14.65	14.66	217600
2006-04-24	14.85	14.85	14.40	14.75	217600
2006-04-25	14.95	14.95	14.53	14.66	294900
2006-04-26	15.24	15.24	14.88	14.95	1010500
2006-04-27	14.90	15.01	14.60	14.72	392600
2006-04-28	14.62	15.29	14.60	15.26	374200
2006-05-01	15.20	15.35	14.93	15.10	344800
2006-05-02	15.11	15.53	14.91	15.30	224500
2006-05-03	15.35	15.72	15.15	15.54	325200
2006-05-04	15.30	15.38	14.51	14.87	450000
2006-05-05	14.89	15.25	14.89	14.98	372300
2006-05-08	14.92	15.16	14.69	14.96	293400
2006-05-09	14.97	15.15	14.81	15.02	413300
2006-05-10	15.04	15.17	14.90	15.04	326100
2006-05-11	14.97	15.00	14.59	14.62	348700
2006-05-12	14.52	14.52	13.59	14.28	445100
2006-05-15	14.10	14.10	13.38	13.62	308200
2006-05-16	13.52	14.42	13.52	14.21	474700
2006-05-17	13.96	13.96	13.30	13.47	395600
2006-05-18	13.30	13.74	12.75	12.90	345700
2006-05-19	12.88	13.50	12.58	13.42	369500
2006-05-22	13.20	13.58	12.50	13.27	681800
2006-05-23	13.27	13.68	12.79	12.89	567700
2006-05-24	12.85	12.96	12.50	12.80	271700
2006-05-25	12.95	13.16	12.80	13.07	250300
2006-05-26	13.11	13.17	12.90	13.06	151300
2006-05-30	13.31	13.56	12.80	12.87	468600
2006-05-31	12.85	13.10	12.75	13.00	337300
2006-06-01	13.00	13.40	12.96	13.18	292100
2006-06-02	13.25	13.56	12.94	13.44	256000
2006-06-05	13.45	13.45	12.65	12.66	207100
2006-06-06	12.62	12.63	12.07	12.33	330000
2006-06-07	12.20	12.74	12.17	12.38	239600
2006-06-08	12.30	12.93	12.07	12.81	385700
2006-06-09	12.83	13.26	12.17	12.17	253500
2006-06-12	12.20	12.31	11.90	11.90	299300
2006-06-13	11.90	12.34	11.82	11.83	301200
2006-06-14	11.82	12.25	11.82	12.01	199200
2006-06-15	12.10	13.03	12.10	12.92	262300
2006-06-16	12.97	13.30	12.50	12.67	807800
2006-06-19	12.65	12.70	12.05	12.15	385300
2006-06-20	12.10	12.52	12.01	12.31	276200
2006-06-21	12.28	13.10	12.28	12.94	237400
2006-06-22	12.98	12.98	12.60	12.81	259100
2006-06-23	12.77	13.19	12.65	13.10	207200
2006-06-26	13.24	13.85	13.17	13.68	384700
2006-06-27	13.72	13.94	13.22	13.32	308300
2006-06-28	13.33	13.33	12.67	12.83	302600
2006-06-29	13.03	13.94	12.97	13.83	367400
2006-06-30	13.93	14.31	13.66	14.29	474700
2006-07-03	14.39	14.50	14.22	14.29	80800
2006-07-05	14.19	14.25	13.80	13.94	196100
2006-07-06	13.94	14.16	13.86	14.05	139600
2006-07-07	14.02	14.02	13.50	13.51	91600
2006-07-10	13.53	13.97	13.50	13.63	153200
2006-07-11	13.58	13.91	13.19	13.91	145600
2006-07-12	13.85	13.85	13.16	13.17	131000
2006-07-13	13.07	13.07	12.64	12.79	207700
2006-07-14	12.69	12.72	12.10	12.58	199700
2006-07-17	12.40	12.70	12.33	12.65	236100
2006-07-18	12.68	12.80	12.29	12.58	187600
2006-07-19	12.62	13.30	12.62	13.08	191000
2006-07-20	13.17	13.25	12.47	12.50	239700
2006-07-21	12.50	12.50	11.74	12.12	154500
2006-07-24	12.37	13.16	12.28	12.96	230400
2006-07-25	12.99	13.40	12.94	13.13	283700
2006-07-26	13.03	13.19	12.65	13.01	149400
2006-07-27	13.10	13.26	12.61	12.76	185700
2006-07-28	12.75	13.59	12.75	13.51	178500
2006-07-31	13.46	13.84	13.15	13.84	206800
2006-08-01	13.70	13.70	13.28	13.47	172600
2006-08-02	13.57	14.13	13.53	13.90	266600
2006-08-03	13.85	13.97	13.35	13.44	401000
2006-08-04	13.45	13.45	12.45	13.03	468300
2006-08-07	12.98	13.35	12.85	13.28	146800
2006-08-08	13.28	13.28	12.30	12.37	207000
2006-08-09	12.60	12.67	12.20	12.29	282200
2006-08-10	12.20	12.52	12.10	12.38	203000
2006-08-11	12.28	12.59	12.22	12.46	142200
2006-08-14	12.52	13.05	12.50	12.71	312200
2006-08-15	12.75	12.90	12.53	12.60	209800
2006-08-16	12.64	13.10	12.58	12.75	205100
2006-08-17	12.74	12.82	12.65	12.77	140300
2006-08-18	12.77	12.80	12.50	12.75	96000
2006-08-21	12.75	12.75	12.25	12.61	252600
2006-08-22	12.56	12.85	12.51	12.71	85200
2006-08-23	12.80	12.85	12.40	12.42	122100
2006-08-24	12.45	12.60	12.17	12.34	113800
2006-08-25	12.34	12.60	12.23	12.55	96900
2006-08-28	12.60	13.25	12.48	12.57	164700
2006-08-29	12.52	12.89	12.31	12.89	194300
2006-08-30	12.92	13.27	12.73	13.15	128100
2006-08-31	13.16	13.32	13.02	13.03	149600
2006-09-01	13.05	13.21	12.88	13.06	80100
2006-09-05	13.11	13.50	12.95	13.10	169000
2006-09-06	13.00	13.01	12.50	12.70	167700
2006-09-07	12.60	12.77	12.40	12.71	189200
2006-09-08	12.70	12.75	12.40	12.45	189700
2006-09-11	12.30	12.38	12.07	12.21	143400
2006-09-12	12.31	12.34	12.10	12.24	149500
2006-09-13	12.28	12.35	12.00	12.07	360800
2006-09-14	12.06	12.70	12.06	12.54	135700
2006-09-15	12.67	12.70	12.25	12.30	277900
2006-09-18	12.21	12.34	11.85	12.27	155800
2006-09-19	12.24	12.26	12.00	12.17	158800
2006-09-20	12.27	12.35	12.08	12.21	135200
2006-09-21	12.25	12.31	11.85	11.93	117200
2006-09-22	11.87	11.94	11.80	11.84	221600
2006-09-25	11.84	12.20	11.65	12.13	136900
2006-09-26	12.13	12.23	11.95	12.03	250300
2006-09-27	11.93	12.06	11.89	11.97	186900
2006-09-28	11.97	12.08	11.81	11.90	102300
2006-09-29	11.86	11.87	11.42	11.46	175100
2006-10-02	11.36	11.36	10.52	10.61	799700
2006-10-03	10.61	10.84	10.42	10.48	685500
2006-10-04	10.49	10.89	10.49	10.82	711100
2006-10-05	10.85	11.21	10.77	11.15	344000
2006-10-06	11.10	11.17	10.89	11.00	169200
2006-10-09	10.92	11.25	10.80	11.14	200500
2006-10-10	11.19	11.33	11.04	11.31	291800
2006-10-11	11.30	11.35	10.97	11.19	154600
2006-10-12	11.25	11.50	11.25	11.40	183300
2006-10-13	11.40	11.46	11.32	11.33	137800
2006-10-16	11.33	11.56	11.33	11.49	155200
2006-10-17	11.35	11.45	11.17	11.39	524000
2006-10-18	11.50	11.60	11.30	11.30	85000
2006-10-19	11.25	11.45	11.23	11.30	130800
2006-10-20	11.35	11.35	11.12	11.20	145900
2006-10-23	11.19	11.29	11.00	11.07	92600
2006-10-24	11.04	11.25	11.03	11.06	85600
2006-10-25	11.03	11.37	11.03	11.20	134200
2006-10-26	11.32	11.45	11.03	11.35	170600
2006-10-27	11.34	11.45	11.06	11.13	130800
2006-10-30	11.05	11.50	10.97	11.45	292800
2006-10-31	11.49	11.74	11.48	11.61	261100
2006-11-01	11.61	11.68	11.33	11.42	242400
2006-11-02	12.00	13.07	11.98	12.95	867200
2006-11-03	12.90	12.95	12.52	12.55	308500
2006-11-06	12.60	12.73	12.42	12.48	199300
2006-11-07	12.46	12.71	12.41	12.55	241200
2006-11-08	12.54	13.28	12.50	13.26	311600
2006-11-09	13.32	13.32	12.93	13.09	389400
2006-11-10	13.10	13.30	13.06	13.26	255000
2006-11-13	13.23	13.36	13.08	13.09	314600
2006-11-14	13.10	13.38	13.00	13.28	255000
2006-11-15	13.28	13.49	13.25	13.44	222100
2006-11-16	13.41	13.54	13.20	13.28	107900
2006-11-17	13.40	13.85	13.32	13.72	333100
2006-11-20	13.65	13.94	13.60	13.72	185800
2006-11-21	13.80	14.03	13.79	13.95	152000
2006-11-22	14.02	14.08	13.83	13.85	97300
2006-11-24	13.80	13.94	13.80	13.80	34800
2006-11-27	13.75	13.80	13.45	13.72	343600
2006-11-28	13.67	13.92	13.51	13.70	252300
2006-11-29	13.78	14.08	13.42	13.52	412500
2006-11-30	13.50	13.65	13.41	13.49	311200
2006-12-01	13.42	13.45	13.12	13.28	240600
2006-12-04	13.33	13.68	13.21	13.37	351700
2006-12-05	13.43	13.65	13.33	13.58	236300
2006-12-06	13.48	13.48	13.22	13.27	280200
2006-12-07	13.25	13.40	13.02	13.24	335100
2006-12-08	13.18	13.24	12.98	13.00	178900
2006-12-11	13.00	13.09	12.84	13.00	227900
2006-12-12	13.00	13.00	12.74	12.82	243700
2006-12-13	12.92	13.00	12.79	12.95	254200
2006-12-14	12.94	13.36	12.94	13.27	260100
2006-12-15	13.75	14.00	12.64	12.64	292100
2006-12-18	12.65	12.79	12.51	12.56	377100
2006-12-19	12.50	12.77	12.39	12.73	177800
2006-12-20	12.73	12.88	12.66	12.70	171400
2006-12-21	12.73	12.95	12.04	12.08	323300
2006-12-22	12.13	12.45	12.06	12.22	279700
2006-12-26	12.00	12.22	12.00	12.12	284300
2006-12-27	12.10	12.49	12.10	12.40	216500
2006-12-28	12.43	12.84	12.40	12.66	292000
2006-12-29	12.64	12.75	12.51	12.64	209500
2007-01-03	12.78	12.95	12.50	12.68	441100
2007-01-04	12.62	12.92	12.46	12.78	290600
2007-01-05	12.30	12.74	12.30	12.37	268600
2007-01-08	12.37	12.74	12.30	12.52	223000
2007-01-09	12.60	12.60	12.44	12.52	145900
2007-01-10	12.45	12.52	11.96	12.08	146900
2007-01-11	12.08	12.54	12.02	12.33	237200
2007-01-12	12.33	12.57	12.20	12.35	135600
2007-01-16	12.43	12.45	12.11	12.16	228600
2007-01-17	12.11	12.20	12.06	12.15	150700
2007-01-18	12.12	12.12	11.90	12.03	200400
2007-01-19	12.01	12.34	11.95	12.32	220300
2007-01-22	12.27	12.32	12.00	12.10	210900
2007-01-23	12.06	12.48	11.95	12.41	136000
2007-01-24	12.39	12.59	12.31	12.54	122500
2007-01-25	12.56	12.60	12.15	12.29	172100
2007-01-26	12.28	12.45	11.98	12.33	170600
2007-01-29	12.32	12.60	12.18	12.45	209900
2007-01-30	12.45	12.56	12.26	12.36	96600
2007-01-31	12.32	12.43	12.03	12.25	194100
2007-02-01	12.30	12.40	12.20	12.39	133100
2007-02-02	12.44	13.10	12.40	12.99	346600
2007-02-05	12.93	12.93	12.55	12.75	217800
2007-02-06	12.81	12.84	12.65	12.80	102200
2007-02-07	12.82	12.92	12.78	12.90	157900
2007-02-08	12.90	12.90	12.70	12.87	99200
2007-02-09	12.85	13.07	12.75	12.76	196300
2007-02-12	12.80	12.92	12.70	12.76	91700
2007-02-13	12.83	13.23	12.83	13.16	196575
2007-02-14	13.13	13.44	13.12	13.27	146300
2007-02-15	13.30	13.46	13.14	13.33	187000
2007-02-16	13.33	13.49	12.98	13.43	191500
2007-02-20	13.36	13.50	13.02	13.50	159500
2007-02-21	13.41	13.60	13.30	13.46	216100
2007-02-22	13.94	14.00	13.40	13.99	350000
2007-02-23	13.99	13.99	13.75	13.91	280000
2007-02-26	13.95	13.95	13.73	13.78	306277
2007-02-27	13.45	13.70	13.20	13.32	402200
2007-02-28	13.32	13.64	12.99	13.61	286000
2007-03-01	12.61	13.20	11.70	13.13	695057
2007-03-02	12.93	12.98	12.55	12.90	560900
2007-03-05	12.70	12.96	12.40	12.47	460400
2007-03-06	12.80	13.20	12.55	12.62	324000
2007-03-07	12.62	13.11	12.48	13.03	353600
2007-03-08	13.18	13.42	12.79	13.09	293700
2007-03-09	13.19	13.25	12.91	13.03	344000
2007-03-12	13.09	13.20	12.91	12.95	184500
2007-03-13	12.85	12.98	12.54	12.69	241600
2007-03-14	12.65	12.97	12.50	12.90	180800
2007-03-15	12.85	13.22	12.71	13.08	126400
2007-03-16	13.09	13.09	12.74	12.79	317400
2007-03-19	12.69	12.69	12.00	12.10	687500
2007-03-20	12.06	12.25	12.00	12.15	268200
2007-03-21	12.15	12.42	12.05	12.34	320400
2007-03-22	12.43	12.45	12.29	12.34	337000
2007-03-23	12.38	12.50	12.23	12.35	256200
2007-03-26	12.35	12.41	12.16	12.30	616200
2007-03-27	12.28	12.28	11.91	11.99	402400
2007-03-28	11.95	12.09	11.85	11.94	469700
2007-03-29	12.00	12.00	11.73	11.86	232600
2007-03-30	11.85	12.10	11.85	11.98	312500
2007-04-02	11.98	12.19	11.92	12.11	209400
2007-04-03	12.12	12.32	12.01	12.13	193300
2007-04-04	12.06	12.12	12.01	12.06	267500
2007-04-05	12.00	12.20	11.97	12.14	107500
2007-04-09	12.13	12.14	11.95	12.02	404100
2007-04-10	12.04	12.15	11.90	11.92	317900
2007-04-11	11.90	12.01	11.75	11.86	783800
2007-04-12	11.80	11.99	11.75	11.78	377000
2007-04-13	11.78	12.05	11.75	12.02	336400
2007-04-16	12.10	12.25	12.02	12.19	183000
2007-04-17	12.21	12.36	12.15	12.35	309600
2007-04-18	12.29	12.44	12.25	12.36	252000
2007-04-19	12.26	12.46	12.20	12.42	312100
2007-04-20	12.55	12.60	12.43	12.51	230500
2007-04-23	12.45	12.63	12.45	12.48	150400
2007-04-24	12.50	12.57	12.29	12.37	180000
2007-04-25	12.44	12.55	12.35	12.52	188720
2007-04-26	12.50	12.72	12.41	12.69	135550
2007-04-27	12.70	12.72	12.45	12.52	192100
2007-04-30	12.51	12.62	12.38	12.49	319300
2007-05-01	12.46	12.63	12.40	12.51	354900
2007-05-02	12.90	13.28	12.71	12.89	804200
2007-05-03	12.90	13.18	12.60	12.90	878500
2007-05-04	12.91	13.42	12.88	13.22	403600
2007-05-07	13.32	13.32	13.17	13.31	243800
2007-05-08	13.23	13.32	13.11	13.31	362900
2007-05-09	13.30	13.48	13.25	13.35	280700
2007-05-10	13.30	13.33	13.01	13.07	317600
2007-05-11	13.10	13.74	13.10	13.74	525800
2007-05-14	13.74	13.75	13.63	13.66	358900
2007-05-15	13.61	13.81	13.58	13.60	560200
2007-05-16	13.60	13.79	13.55	13.79	531000
2007-05-17	13.71	13.78	13.45	13.51	210800
2007-05-18	13.51	13.74	13.45	13.64	234600
2007-05-21	13.61	14.07	13.61	13.94	209800
2007-05-22	13.90	13.93	13.66	13.83	156800
2007-05-23	13.84	13.98	13.78	13.91	168700
2007-05-24	13.86	13.99	13.67	13.76	237500
2007-05-25	13.79	13.84	13.73	13.78	282000
2007-05-29	13.80	13.95	13.76	13.83	193800
2007-05-30	13.73	14.07	13.66	14.04	250300
2007-05-31	14.04	14.25	14.00	14.00	548700
2007-06-01	14.10	14.21	13.93	13.94	423100
2007-06-04	13.82	14.01	13.82	13.98	338000
2007-06-05	13.94	14.02	13.78	13.87	172400
2007-06-06	13.74	13.75	13.58	13.63	393800
2007-06-07	14.47	14.47	13.44	13.45	360400
2007-06-08	13.50	14.02	13.44	13.87	266800
2007-06-11	13.82	13.92	13.63	13.92	228000
2007-06-12	13.82	13.82	13.62	13.69	312100
2007-06-13	13.70	14.08	13.66	14.06	110600
2007-06-14	14.06	14.27	14.00	14.03	111600
2007-06-15	14.50	14.54	14.01	14.11	270000
2007-06-18	14.11	14.19	13.89	14.09	142900
2007-06-19	13.99	13.99	13.63	13.87	239900
2007-06-20	13.86	13.86	13.61	13.73	225800
2007-06-21	13.66	13.88	13.43	13.84	262600
2007-06-22	13.84	13.89	13.70	13.88	330900
2007-06-25	13.88	13.98	13.62	13.75	297800
2007-06-26	13.77	13.85	13.63	13.69	197700
2007-06-27	13.59	13.94	13.50	13.91	165200
2007-06-28	13.94	14.40	13.94	14.25	144100
2007-06-29	14.32	14.43	14.17	14.18	264200
2007-07-02	14.28	14.30	14.13	14.25	118800
2007-07-03	14.25	14.34	14.10	14.10	84300
2007-07-05	14.06	14.14	13.94	14.11	93500
2007-07-06	14.08	14.27	14.01	14.14	79900
2007-07-09	14.13	14.15	13.92	14.08	130900
2007-07-10	13.94	14.27	13.94	14.15	238200
2007-07-11	14.11	14.13	13.85	14.10	105000
2007-07-12	14.21	14.51	14.14	14.51	130000
2007-07-13	14.47	14.47	14.22	14.38	114700
2007-07-16	14.32	14.76	14.32	14.59	170200
2007-07-17	14.56	14.70	14.40	14.56	204600
2007-07-18	14.52	14.54	14.14	14.47	229500
2007-07-19	14.61	14.73	14.44	14.44	105400
2007-07-20	14.41	14.41	13.82	14.03	229400
2007-07-23	14.03	14.39	13.80	13.99	186900
2007-07-24	13.75	13.84	13.49	13.65	247200
2007-07-25	13.70	13.75	13.21	13.48	310200
2007-07-26	13.19	13.53	12.82	13.24	315400
2007-07-27	13.15	13.30	12.70	12.91	299900
2007-07-30	13.80	13.80	12.60	13.08	265100
2007-07-31	13.21	13.36	12.92	12.94	244600
2007-08-01	12.83	13.20	12.51	12.96	211200
2007-08-02	13.11	18.30	12.14	14.80	1049900
2007-08-03	14.75	14.95	14.00	14.22	475800
2007-08-06	14.21	15.14	13.86	15.02	747500
2007-08-07	14.87	15.00	14.01	14.45	357600
2007-08-08	14.61	15.04	13.61	14.57	669700
2007-08-09	14.28	14.65	13.78	14.13	633900
2007-08-10	14.18	15.06	13.90	14.85	481500
2007-08-13	15.10	15.10	14.37	14.72	290400
2007-08-14	14.64	14.74	14.26	14.32	186200
2007-08-15	14.21	15.00	14.01	14.12	229800
2007-08-16	14.00	14.93	13.81	14.30	572100
2007-08-17	14.30	14.99	14.11	14.57	395600
2007-08-20	14.75	14.88	14.38	14.56	163100
2007-08-21	14.42	15.15	14.30	14.47	189500
2007-08-22	14.67	15.09	14.59	15.03	166400
2007-08-23	15.00	15.04	14.60	14.60	127900
2007-08-24	14.64	15.37	14.62	15.22	240400
2007-08-27	15.23	15.28	14.93	15.08	304800
2007-08-28	15.04	15.10	14.80	14.86	227800
2007-08-29	15.00	15.00	14.33	14.53	238500
2007-08-30	14.36	15.10	14.36	14.73	142600
2007-08-31	14.93	14.93	14.50	14.55	121600
2007-09-04	14.59	15.30	14.59	15.02	384800
2007-09-05	15.10	15.10	14.51	14.68	266600
2007-09-06	14.75	14.98	14.42	14.91	138700
2007-09-07	14.61	14.69	14.40	14.49	304800
2007-09-10	14.48	14.48	13.63	14.03	201000
2007-09-11	14.05	14.32	13.96	14.26	203900
2007-09-12	14.21	14.38	13.67	13.77	146800
2007-09-13	13.81	13.85	13.50	13.66	179000
2007-09-14	13.47	13.90	13.30	13.56	161900
2007-09-17	13.67	14.01	13.50	13.58	426800
2007-09-18	13.61	14.95	13.61	14.92	328200
2007-09-19	15.00	15.43	14.94	15.00	326500
2007-09-20	15.02	15.35	14.99	15.27	235400
2007-09-21	15.40	15.40	15.10	15.18	279500
2007-09-24	15.08	15.44	14.63	15.15	361000
2007-09-25	15.02	15.02	14.11	14.30	255200
2007-09-26	14.42	14.66	14.30	14.37	281600
2007-09-27	14.46	14.68	14.07	14.12	146800
2007-09-28	14.14	14.52	13.72	14.20	178800
2007-10-01	14.06	14.53	13.87	14.53	305700
2007-10-02	14.53	14.71	14.46	14.57	195800
2007-10-03	14.44	14.71	14.37	14.49	145600
2007-10-04	14.52	14.75	14.26	14.61	120100
2007-10-05	14.71	15.10	14.58	14.84	458100
2007-10-08	14.66	14.94	14.50	14.90	174100
2007-10-09	15.03	15.25	14.63	15.10	220600
2007-10-10	15.09	15.50	14.92	15.42	203400
2007-10-11	15.50	15.50	14.76	15.17	314100
2007-10-12	15.17	15.54	15.15	15.19	198100
2007-10-15	15.00	15.10	14.67	14.93	190700
2007-10-16	14.94	15.20	14.72	15.03	150900
2007-10-17	15.22	15.45	15.05	15.24	146300
2007-10-18	15.20	15.21	14.91	15.08	209600
2007-10-19	15.05	15.24	14.25	14.32	218000
2007-10-22	14.12	14.50	14.00	14.29	285300
2007-10-23	14.40	14.74	14.30	14.68	245900
2007-10-24	14.54	14.86	14.26	14.67	197000
2007-10-25	14.78	14.86	14.50	14.67	200800
2007-10-26	14.91	15.02	14.56	14.82	140200
2007-10-29	14.87	14.96	14.45	14.64	307400
2007-10-30	14.60	14.62	14.40	14.58	217300
2007-10-31	14.52	15.00	14.35	14.62	348200
2007-11-01	14.50	14.75	13.18	13.95	821600
2007-11-02	14.00	14.00	13.08	13.23	452100
2007-11-05	13.24	13.78	12.95	13.66	368200
2007-11-06	13.66	13.73	13.38	13.45	356700
2007-11-07	13.35	13.56	13.00	13.28	297800
2007-11-08	13.42	13.42	12.99	13.21	269500
2007-11-09	13.20	13.30	12.85	12.96	354750
2007-11-12	12.94	13.12	12.58	12.69	426000
2007-11-13	12.78	12.95	12.55	12.59	418475
2007-11-14	12.61	13.02	12.59	12.70	478900
2007-11-15	12.68	12.86	12.60	12.75	425300
2007-11-16	12.70	12.70	12.24	12.50	350300
2007-11-19	12.42	13.14	12.35	12.81	640100
2007-11-20	12.84	12.85	12.00	12.22	595500
2007-11-21	12.17	12.25	11.89	11.92	371500
2007-11-23	12.04	12.22	12.04	12.15	104800
2007-11-26	12.14	12.44	11.99	12.02	385900
2007-11-27	12.04	12.14	11.74	11.80	254500
2007-11-28	11.80	12.18	11.72	11.78	359100
2007-11-29	11.79	12.19	11.74	12.07	198100
2007-11-30	12.24	12.25	11.74	11.75	391000
2007-12-03	11.81	12.18	11.25	11.25	483400
2007-12-04	11.11	11.38	10.90	11.16	454100
2007-12-05	11.39	11.53	11.34	11.49	301300
2007-12-06	11.50	11.79	11.36	11.60	753600
2007-12-07	11.60	12.11	11.45	12.06	541100
2007-12-10	12.11	12.27	12.02	12.23	298700
2007-12-11	12.25	12.28	11.63	11.77	522700
2007-12-12	12.08	12.22	11.59	11.64	293725
2007-12-13	11.52	11.86	11.52	11.79	263870
2007-12-14	11.62	11.92	11.52	11.52	160800
2007-12-17	11.41	11.61	11.20	11.49	389000
2007-12-18	11.66	11.99	11.58	11.92	216500
2007-12-19	11.86	12.18	11.80	12.15	272700
2007-12-20	12.25	12.71	12.18	12.71	444100
2007-12-21	12.94	13.13	12.89	13.13	580553
2007-12-24	13.03	13.29	13.00	13.29	93900
2007-12-26	13.23	13.23	13.03	13.14	133600
2007-12-27	13.20	13.39	13.10	13.20	222607
2007-12-28	13.20	13.37	13.19	13.31	279700
2007-12-31	13.27	13.30	12.60	12.78	224400
2008-01-02	12.79	12.79	12.18	12.32	259500
2008-01-03	12.46	12.52	11.97	11.97	225260
2008-01-04	11.83	11.89	11.37	11.44	175341
2008-01-07	11.47	11.92	11.31	11.68	196400
2008-01-08	11.72	12.00	11.01	11.09	283700
2008-01-09	11.00	11.38	10.82	11.38	202400
2008-01-10	11.25	11.64	11.12	11.46	182975
2008-01-11	11.35	11.50	11.07	11.08	192409
2008-01-14	11.18	11.52	11.13	11.45	107900
2008-01-15	11.31	11.32	10.74	11.16	182100
2008-01-16	11.18	11.36	10.50	10.61	429100
2008-01-17	10.60	10.74	10.04	10.12	241900
2008-01-18	10.15	10.27	9.53	9.78	303400
2008-01-22	9.38	10.28	9.34	10.19	413900
2008-01-23	9.93	10.75	9.52	10.68	356186
2008-01-24	10.73	10.96	10.43	10.81	232506
2008-01-25	10.96	11.12	10.70	11.10	300200
2008-01-28	11.09	11.61	10.79	11.50	330500
2008-01-29	11.55	11.85	11.27	11.55	190700
2008-01-30	11.44	12.27	11.41	11.65	271900
2008-01-31	11.38	12.30	11.25	12.27	306500
2008-02-01	12.30	12.30	11.42	11.79	322147
2008-02-04	11.79	12.24	11.55	12.11	279000
2008-02-05	11.85	12.10	11.41	11.46	253499
2008-02-06	11.57	11.73	11.13	11.26	197300
2008-02-07	11.24	11.69	11.06	11.68	265400
2008-02-08	11.64	11.64	10.69	11.00	247500
2008-02-11	11.06	11.39	10.86	11.09	132600
2008-02-12	11.13	11.31	10.89	11.04	125300
2008-02-13	11.21	11.71	11.21	11.62	168407
2008-02-14	11.67	11.67	11.04	11.11	99100
2008-02-15	11.04	11.11	10.78	11.07	150900
2008-02-19	11.24	11.44	11.13	11.20	101100
2008-02-20	11.11	11.35	10.98	11.21	162140
2008-02-21	11.37	11.69	10.96	11.00	134939
2008-02-22	10.99	11.10	10.67	11.03	131600
2008-02-25	11.01	11.49	10.85	11.38	119700
2008-02-26	11.32	12.06	11.30	11.93	239146
2008-02-27	11.83	12.22	11.15	11.15	465000
2008-02-28	11.69	11.78	11.36	11.61	702700
2008-02-29	11.52	12.43	11.43	11.90	401100
2008-03-03	11.95	12.90	11.80	12.88	617700
2008-03-04	12.76	13.34	12.46	12.47	511448
2008-03-05	12.70	12.96	12.51	12.68	610200
2008-03-06	12.65	13.00	12.46	12.49	205400
2008-03-07	12.89	12.93	12.00	12.65	238900
2008-03-10	12.75	12.97	12.10	12.15	242500
2008-03-11	12.53	12.81	11.98	12.60	420611
2008-03-12	12.66	13.30	12.41	13.12	521100
2008-03-13	12.94	13.25	12.76	13.10	347800
2008-03-14	13.24	13.24	12.45	12.66	154550
2008-03-17	12.29	12.40	12.01	12.01	269900
2008-03-18	12.36	12.46	11.96	12.45	407500
2008-03-19	12.54	13.05	12.10	12.15	257752
2008-03-20	12.70	13.05	11.85	12.93	634800
2008-03-24	13.12	13.20	12.88	13.04	700775
2008-03-25	13.05	13.09	12.87	13.05	375400
2008-03-26	13.04	13.27	12.99	13.15	443100
2008-03-27	13.12	13.41	12.98	13.20	401070
2008-03-28	13.19	13.34	12.99	13.08	523500
2008-03-31	13.10	13.48	12.89	13.01	429350
2008-04-01	13.05	13.69	12.96	13.69	529972
2008-04-02	13.60	14.00	13.45	13.72	370389
2008-04-03	13.62	13.77	13.30	13.75	228260
2008-04-04	13.65	13.77	13.39	13.48	319200
2008-04-07	13.56	13.74	13.46	13.49	300703
2008-04-08	13.33	13.68	13.19	13.59	258200
2008-04-09	13.65	13.82	13.41	13.53	303500
2008-04-10	13.37	13.81	13.37	13.62	282300
2008-04-11	13.43	13.43	12.99	13.03	190500
2008-04-14	13.00	13.22	12.91	12.99	193305
2008-04-15	13.06	13.38	12.95	13.38	360982
2008-04-16	13.54	13.84	13.39	13.81	417444
2008-04-17	13.80	13.88	13.58	13.65	240377
2008-04-18	13.88	14.07	13.67	14.07	275274
2008-04-21	13.98	14.04	13.52	13.83	168691
2008-04-22	13.73	13.83	12.74	13.06	409958
2008-04-23	13.13	13.43	12.99	13.23	151468
2008-04-24	13.28	13.88	13.02	13.60	301838
2008-04-25	13.68	13.73	13.56	13.66	370178
2008-04-28	13.67	14.24	13.67	14.09	262283
2008-04-29	14.15	14.17	13.80	13.89	178290
2008-04-30	13.87	13.95	13.46	13.60	346309
2008-05-01	13.47	13.85	13.47	13.75	339745
2008-05-02	14.62	14.62	13.19	13.45	589892
2008-05-05	13.55	13.64	12.97	13.19	376073
2008-05-06	13.18	13.91	13.02	13.74	452356
2008-05-07	13.78	14.09	13.40	13.48	522741
2008-05-08	13.51	13.78	13.39	13.73	377249
2008-05-09	13.63	13.88	13.60	13.75	331795
2008-05-12	13.80	13.95	13.71	13.75	299400
2008-05-13	13.81	14.03	13.68	13.85	263763
2008-05-14	13.84	13.88	13.57	13.63	311702
2008-05-15	13.59	13.97	13.51	13.94	241426
2008-05-16	13.94	14.11	13.60	13.97	370816
2008-05-19	13.99	14.07	13.43	13.44	308607
2008-05-20	13.51	13.85	13.51	13.70	376531
2008-05-21	13.81	14.03	13.60	13.70	397884
2008-05-22	13.77	14.01	13.65	13.78	320502
2008-05-23	13.60	13.73	13.16	13.46	324998
2008-05-27	13.54	13.58	13.24	13.45	261811
2008-05-28	13.52	13.64	13.36	13.50	186230
2008-05-29	13.49	13.54	13.27	13.33	234236
2008-05-30	13.33	13.54	13.27	13.40	299478
2008-06-02	13.25	13.59	13.00	13.03	209865
2008-06-03	13.12	13.40	13.02	13.29	223267
2008-06-04	13.26	13.67	13.11	13.55	310981
2008-06-05	13.57	14.13	13.55	14.00	318518
2008-06-06	13.93	14.04	13.61	13.75	308898
2008-06-09	13.71	14.03	13.49	13.56	342062
2008-06-10	13.49	13.70	13.35	13.54	314760
2008-06-11	13.50	13.67	13.41	13.41	288963
2008-06-12	13.64	13.67	13.42	13.53	300403
2008-06-13	13.65	13.93	13.44	13.55	499124
2008-06-16	13.45	13.77	13.39	13.54	510145
2008-06-17	13.49	13.59	13.43	13.49	376723
2008-06-18	13.41	13.48	12.94	13.22	667885
2008-06-19	13.22	13.38	13.08	13.25	207148
2008-06-20	13.25	13.56	12.46	13.03	616664
2008-06-23	13.06	13.19	13.02	13.05	327925
2008-06-24	13.00	13.06	12.74	12.86	229972
2008-06-25	12.86	13.18	12.85	13.10	575321
2008-06-26	12.91	13.51	12.91	13.19	629989
2008-06-27	13.19	13.48	13.08	13.34	594165
2008-06-30	13.38	13.60	13.34	13.44	376158
2008-07-01	13.35	13.50	12.89	13.14	552064
2008-07-02	13.17	13.17	12.77	12.82	410732
2008-07-03	12.84	12.87	12.24	12.58	224812
2008-07-07	12.57	12.83	12.28	12.53	255899
2008-07-08	12.57	12.97	12.48	12.80	369677
2008-07-09	12.83	12.99	12.51	12.54	375474
2008-07-10	12.50	13.05	12.35	12.50	776878
2008-07-11	12.40	12.43	11.69	12.07	794179
2008-07-14	12.10	12.79	12.10	12.42	749281
2008-07-15	12.24	12.69	11.95	12.39	588132
2008-07-16	12.52	12.76	12.35	12.54	352778
2008-07-17	12.62	12.77	12.20	12.40	395097
2008-07-18	12.39	12.66	12.28	12.48	220748
2008-07-21	12.55	12.62	12.36	12.51	161954
2008-07-22	12.52	12.85	12.44	12.82	239122
2008-07-23	12.81	13.05	12.72	12.82	149384
2008-07-24	12.88	13.06	12.50	12.92	414083
2008-07-25	13.06	13.37	12.91	13.01	318715
2008-07-28	13.00	13.05	12.72	12.98	305899
2008-07-29	13.12	13.50	12.96	13.47	424821
2008-07-30	13.50	13.82	13.32	13.51	246542
2008-07-31	13.34	13.63	13.17	13.26	288774
2008-08-01	13.50	14.61	13.32	14.04	846094
2008-08-04	13.45	13.45	12.52	13.20	624575
2008-08-05	13.39	13.90	13.37	13.56	487935
2008-08-06	13.63	13.75	12.69	13.63	307573
2008-08-07	13.53	13.53	13.00	13.04	321963
2008-08-08	13.11	13.94	13.04	13.90	282916
2008-08-11	13.99	14.26	13.71	14.25	286563
2008-08-12	14.23	14.24	13.85	14.23	276298
2008-08-13	14.25	14.31	13.75	14.05	253200
2008-08-14	13.79	14.35	13.79	14.14	205627
2008-08-15	14.32	14.32	13.03	13.29	397764
2008-08-18	13.37	13.71	13.29	13.41	174862
2008-08-19	13.60	14.05	13.38	13.82	289293
2008-08-20	13.91	14.40	13.65	14.18	338097
2008-08-21	14.22	14.55	13.90	14.42	354356
2008-08-22	14.47	14.88	14.44	14.56	388073
2008-08-25	14.67	14.70	14.19	14.26	372873
2008-08-26	14.28	14.62	14.18	14.52	215303
2008-08-27	14.49	15.34	14.34	14.99	486513
2008-08-28	15.07	15.37	15.00	15.25	315077
2008-08-29	15.29	15.50	15.21	15.24	239526
2008-09-02	15.16	15.82	14.98	15.48	617950
2008-09-03	15.65	15.65	14.57	14.85	953657
2008-09-04	14.63	14.85	14.31	14.74	401967
2008-09-05	14.70	14.90	14.25	14.70	354288
2008-09-08	15.11	15.14	14.76	15.13	427487
2008-09-09	15.08	15.10	14.43	14.50	307261
2008-09-10	14.47	14.96	14.21	14.74	350672
2008-09-11	14.60	14.99	14.36	14.90	258872
2008-09-12	14.75	15.00	14.60	14.85	230620
2008-09-15	14.76	14.99	14.39	14.51	296212
2008-09-16	14.05	14.66	13.50	14.63	415019
2008-09-17	14.61	15.39	13.87	13.87	915698
2008-09-18	14.19	14.42	12.77	14.04	773682
2008-09-19	15.48	15.48	14.59	15.01	1052368
2008-09-22	15.01	15.41	14.66	14.71	326254
2008-09-23	14.48	14.68	14.35	14.56	494365
2008-09-24	14.60	14.69	13.79	14.03	409818
2008-09-25	13.75	14.45	13.75	14.13	213851
2008-09-26	13.89	14.11	13.69	14.04	245433
2008-09-29	13.80	13.80	13.00	13.47	450121
2008-09-30	13.56	13.56	12.89	13.36	351781
2008-10-01	13.35	13.35	12.75	12.95	272870
2008-10-02	12.95	12.95	12.44	12.44	380483
2008-10-03	12.61	12.75	11.77	11.85	378767
2008-10-06	11.61	11.87	11.20	11.68	564501
2008-10-07	11.90	11.99	11.42	11.49	555543
2008-10-08	11.40	11.65	10.83	11.24	944491
2008-10-09	11.14	11.65	10.56	10.63	515337
2008-10-10	10.25	11.36	10.06	10.99	1082557
2008-10-13	11.41	11.71	11.06	11.69	511539
2008-10-14	11.75	11.86	11.09	11.36	250101
2008-10-15	11.35	11.76	10.62	10.63	219694
2008-10-16	10.62	11.46	10.39	11.35	597952
2008-10-17	10.99	11.61	10.79	10.93	434858
2008-10-20	11.21	11.27	10.76	11.24	217179
2008-10-21	11.10	11.44	10.95	11.14	220114
2008-10-22	11.05	11.26	10.60	10.84	309435
2008-10-23	10.94	10.97	9.75	10.06	451797
2008-10-24	9.43	9.98	9.24	9.62	453100
2008-10-27	9.51	9.62	8.84	8.84	366178
2008-10-28	8.97	9.28	8.48	9.19	401731
2008-10-29	9.28	9.37	9.03	9.06	324331
2008-10-30	9.13	9.14	8.21	8.39	686495
2008-10-31	8.20	9.35	7.16	9.33	1776337
2008-11-03	9.24	9.47	8.65	8.82	564855
2008-11-04	8.92	9.18	8.75	8.97	406598
2008-11-05	8.78	8.94	8.40	8.44	446044
2008-11-06	8.26	8.75	8.26	8.49	264792
2008-11-07	8.52	8.60	8.11	8.35	553568
2008-11-10	8.34	8.60	8.30	8.40	349221
2008-11-11	8.34	8.48	8.12	8.23	465919
2008-11-12	8.08	8.26	7.74	7.75	357069
2008-11-13	7.77	7.85	7.12	7.80	578396
2008-11-14	7.70	7.82	7.10	7.10	460146
2008-11-17	7.22	7.73	6.94	7.47	325930
2008-11-18	7.52	7.78	7.24	7.59	334950
2008-11-19	7.57	7.69	6.92	6.93	269021
2008-11-20	6.78	7.10	6.54	6.65	606344
2008-11-21	6.73	7.26	6.17	7.19	727041
2008-11-24	7.20	7.95	7.04	7.59	714397
2008-11-25	7.67	7.75	7.37	7.56	387092
2008-11-26	7.37	8.43	7.30	8.41	253578
2008-11-28	8.29	8.44	8.16	8.35	138298
2008-12-01	8.09	8.33	7.09	7.12	433700
2008-12-02	7.07	7.85	6.97	7.81	316862
2008-12-03	7.63	8.57	7.58	8.44	428673
2008-12-04	8.32	8.81	8.05	8.28	351547
2008-12-05	8.20	8.84	8.12	8.84	315423
2008-12-08	9.08	9.89	8.98	9.69	531093
2008-12-09	9.80	10.08	9.21	9.28	570211
2008-12-10	9.33	9.77	9.19	9.62	336436
2008-12-11	9.58	9.77	9.07	9.23	394036
2008-12-12	9.01	9.87	8.89	9.76	357622
2008-12-15	9.96	10.09	9.52	9.77	363549
2008-12-16	9.90	10.39	9.60	10.35	421681
2008-12-17	10.25	10.25	9.67	9.85	488723
2008-12-18	9.83	10.04	9.55	9.87	264082
2008-12-19	10.19	10.54	9.93	10.40	608817
2008-12-22	10.36	10.39	9.43	9.84	258090
2008-12-23	9.93	10.31	9.68	9.77	162167
2008-12-24	9.74	9.87	9.53	9.53	168943
2008-12-26	9.59	10.02	9.51	10.00	147865
2008-12-29	9.96	9.96	9.09	9.39	254630
2008-12-30	9.52	10.26	9.37	10.25	412180
2008-12-31	10.31	10.75	10.21	10.66	340406
2009-01-02	10.68	11.08	10.45	11.02	173768
2009-01-05	11.08	11.27	10.77	10.97	299725
2009-01-06	11.04	11.55	10.70	11.44	330648
2009-01-07	11.11	11.26	10.67	10.84	272667
2009-01-08	10.78	11.47	10.67	11.41	269447
2009-01-09	11.38	11.38	10.55	10.62	223309
2009-01-12	10.57	10.57	10.07	10.27	251736
2009-01-13	10.02	10.62	10.00	10.50	167263
2009-01-14	10.34	10.56	10.00	10.24	348493
2009-01-15	10.15	10.65	9.76	10.42	329914
2009-01-16	10.50	10.61	10.00	10.54	235128
2009-01-20	10.37	10.42	9.98	10.10	296420
2009-01-21	10.11	10.49	9.72	10.42	462460
2009-01-22	10.16	10.42	9.93	10.20	301142
2009-01-23	10.10	10.37	9.76	10.11	164002
2009-01-26	10.12	10.58	9.93	10.26	147049
2009-01-27	10.25	10.64	10.16	10.48	169178
2009-01-28	10.68	11.07	10.51	10.88	208549
2009-01-29	10.80	10.83	10.38	10.55	207283
2009-01-30	10.68	10.68	9.99	10.23	313021
2009-02-02	10.12	10.72	10.01	10.67	221037
2009-02-03	10.79	10.92	10.45	10.72	285014
2009-02-04	10.72	11.05	10.45	10.69	315144
2009-02-05	10.65	10.94	10.40	10.59	339433
2009-02-06	10.53	11.01	10.50	10.93	243944
2009-02-09	10.98	11.18	10.65	11.07	306745
2009-02-10	11.06	11.38	10.73	10.90	350565
2009-02-11	10.92	11.09	10.76	10.95	160025
2009-02-12	10.77	11.05	10.47	10.98	157842
2009-02-13	11.04	11.25	10.75	11.00	205148
2009-02-17	10.55	10.79	10.25	10.34	313713
2009-02-18	10.46	10.54	9.65	9.73	340683
2009-02-19	9.76	10.20	9.76	9.82	228832
2009-02-20	9.53	10.00	9.23	9.39	354768
2009-02-23	9.50	9.57	8.99	9.02	260500
2009-02-24	9.17	9.62	9.17	9.48	442875
2009-02-25	9.41	9.41	8.73	8.92	307485
2009-02-26	9.11	9.12	8.50	8.53	569888
2009-02-27	8.90	10.06	8.88	9.52	827842
2009-03-02	9.40	9.80	9.12	9.16	589981
2009-03-03	9.27	9.49	8.94	9.06	462660
2009-03-04	9.19	9.47	9.10	9.35	251007
2009-03-05	9.16	9.48	8.96	9.02	204881
2009-03-06	9.17	9.32	8.91	9.14	213887
2009-03-09	9.00	9.09	8.04	8.20	420882
2009-03-10	8.42	8.64	8.27	8.49	348787
2009-03-11	8.57	9.29	8.56	9.07	317605
2009-03-12	9.00	9.42	8.90	9.33	273310
2009-03-13	9.35	9.74	9.31	9.73	209894
2009-03-16	9.83	9.94	9.58	9.77	308178
2009-03-17	9.79	10.00	9.53	9.95	210015
2009-03-18	9.94	10.49	9.72	10.32	308863
2009-03-19	10.40	10.52	10.13	10.26	188363
2009-03-20	10.23	10.35	9.95	10.01	225832
2009-03-23	10.26	10.42	9.92	10.41	250211
2009-03-24	10.23	10.55	10.19	10.30	300828
2009-03-25	10.41	10.77	9.93	10.52	262307
2009-03-26	10.56	11.27	10.51	11.00	295045
2009-03-27	10.83	11.00	10.71	10.90	220913
2009-03-30	10.65	10.65	10.00	10.40	282324
2009-03-31	10.56	10.59	10.10	10.37	265208
2009-04-01	10.44	10.74	10.25	10.56	334852
2009-04-02	10.83	11.32	10.62	11.05	358022
2009-04-03	11.00	11.47	10.95	11.47	253120
2009-04-06	11.38	11.38	10.69	10.89	179748
2009-04-07	10.79	11.00	10.40	10.61	263353
2009-04-08	10.66	11.04	10.45	10.77	139450
2009-04-09	11.00	11.31	10.84	11.03	261628
2009-04-13	10.87	11.05	10.48	10.82	189637
2009-04-14	10.60	10.69	9.80	10.19	315256
2009-04-15	10.15	10.60	10.01	10.48	149102
2009-04-16	10.60	10.79	10.32	10.73	308313
2009-04-17	10.74	10.82	10.63	10.77	188217
2009-04-20	10.52	10.57	10.01	10.24	177595
2009-04-21	10.28	10.84	10.12	10.82	219823
2009-04-22	10.64	11.24	10.62	10.81	303719
2009-04-23	10.85	10.85	10.28	10.74	255182
2009-04-24	10.81	10.93	10.42	10.70	235923
2009-04-27	10.52	10.69	10.13	10.30	282314
2009-04-28	10.28	11.09	10.14	10.79	201490
2009-04-29	10.91	11.60	10.88	11.34	264367
2009-04-30	11.38	11.44	10.78	10.79	273721
2009-05-01	10.79	10.85	9.52	9.78	651764
2009-05-04	9.73	9.96	9.52	9.71	580335
2009-05-05	9.70	10.15	9.56	9.99	461253
2009-05-06	10.13	10.25	9.83	10.15	328270
2009-05-07	10.11	10.18	9.80	10.05	344372
2009-05-08	10.13	10.59	10.11	10.54	418389
2009-05-11	10.36	10.36	9.63	9.73	289107
2009-05-12	9.74	9.81	9.29	9.31	367751
2009-05-13	9.19	9.30	8.68	8.98	340903
2009-05-14	9.05	9.29	8.80	9.11	328374
2009-05-15	9.05	9.22	8.91	8.95	253168
2009-05-18	9.05	9.50	8.89	9.46	248779
2009-05-19	9.38	9.57	9.16	9.21	262406
2009-05-20	9.30	9.54	9.14	9.23	309972
2009-05-21	9.14	9.19	9.00	9.10	446162
2009-05-22	9.20	9.40	8.90	8.93	392973
2009-05-26	8.89	9.40	8.86	9.06	685224
2009-05-27	9.05	9.25	8.82	8.89	600666
2009-05-28	8.86	9.13	8.62	9.08	252916
2009-05-29	9.08	9.41	9.08	9.33	393020
2009-06-01	9.63	9.83	9.50	9.72	374905
2009-06-02	9.72	10.19	9.70	10.13	437180
2009-06-03	10.07	10.13	9.92	10.08	281855
2009-06-04	10.11	10.25	9.96	10.11	284021
2009-06-05	10.12	10.16	9.94	10.00	175805
2009-06-08	9.88	10.28	9.76	10.03	388611
2009-06-09	10.11	10.31	10.03	10.15	183341
2009-06-10	10.20	10.36	10.05	10.33	221449
2009-06-11	10.31	10.64	10.21	10.39	275358
2009-06-12	10.46	10.57	10.13	10.50	290301
2009-06-15	10.24	10.39	10.02	10.08	240263
2009-06-16	10.19	10.31	10.03	10.16	245890
2009-06-17	10.08	10.40	9.98	10.23	195499
2009-06-18	10.16	10.34	10.00	10.23	386880
2009-06-19	10.29	10.38	9.95	10.02	570294
2009-06-22	9.92	9.94	9.73	9.75	402804
2009-06-23	9.76	9.89	9.61	9.74	420722
2009-06-24	9.70	10.03	9.70	9.94	585265
2009-06-25	9.90	10.42	9.71	10.42	555212
2009-06-26	10.48	10.48	10.07	10.22	488982
2009-06-29	10.39	10.43	10.12	10.25	293782
2009-06-30	10.23	10.36	10.20	10.25	316522
2009-07-01	10.35	10.55	10.22	10.37	157240
2009-07-02	10.04	10.29	10.03	10.29	255394
2009-07-06	10.20	10.30	9.90	10.01	247456
2009-07-07	10.04	10.04	9.74	9.77	286649
2009-07-08	9.84	10.04	9.59	9.75	282303
2009-07-09	9.79	9.94	9.58	9.73	174105
2009-07-10	9.65	9.82	9.57	9.76	168264
2009-07-13	9.77	9.84	9.45	9.81	177372
2009-07-14	9.78	10.07	9.72	10.02	207899
2009-07-15	10.13	10.87	10.13	10.78	274975
2009-07-16	10.76	10.79	10.45	10.57	192289
2009-07-17	10.59	10.85	10.52	10.75	186947
2009-07-20	10.77	10.96	10.67	10.78	110749
2009-07-21	10.87	10.95	10.69	10.87	85666
2009-07-22	10.81	11.05	10.74	10.91	91628
2009-07-23	10.85	11.35	10.85	11.19	180608
2009-07-24	11.07	11.22	10.82	11.22	105252
2009-07-27	11.24	11.29	11.07	11.29	139872
2009-07-28	11.26	11.40	11.12	11.30	127360
2009-07-29	11.25	11.39	11.08	11.24	114209
2009-07-30	11.34	11.87	11.18	11.63	221273
2009-07-31	10.71	11.92	10.71	11.78	337866
2009-08-03	11.06	11.42	10.66	11.39	473437
2009-08-04	11.27	11.44	11.15	11.32	223661
2009-08-05	11.29	11.34	11.05	11.29	170680
2009-08-06	11.30	11.45	10.89	11.06	159851
2009-08-07	11.24	12.13	11.21	12.02	221471
2009-08-10	12.00	12.03	11.66	11.99	157365
2009-08-11	11.90	12.47	11.86	12.24	334281
2009-08-12	12.30	12.73	12.27	12.50	288447
2009-08-13	12.50	12.69	12.29	12.34	138707
2009-08-14	12.31	12.31	12.02	12.10	285935
2009-08-17	11.91	12.10	11.63	11.83	168566
2009-08-18	12.91	12.91	11.83	12.55	360953
2009-08-19	12.44	12.45	12.13	12.40	161151
2009-08-20	12.49	12.64	12.23	12.53	174107
2009-08-21	12.72	13.12	12.38	12.62	313850
2009-08-24	12.78	12.79	12.48	12.63	156532
2009-08-25	12.78	12.78	12.39	12.40	171821
2009-08-26	12.43	12.52	12.17	12.38	220168
2009-08-27	12.38	12.38	11.85	12.08	89902
2009-08-28	12.24	12.24	11.80	11.96	108900
2009-08-31	11.90	12.09	11.72	11.87	163940
2009-09-01	11.76	11.80	10.78	11.18	629556
2009-09-02	11.18	11.18	10.40	10.62	514953
2009-09-03	10.71	11.06	10.65	11.02	289933
2009-09-04	10.99	11.30	10.91	11.24	169948
2009-09-08	11.29	11.50	11.03	11.05	159113
2009-09-09	11.06	11.37	11.06	11.27	149532
2009-09-10	11.24	11.34	10.96	11.06	186137
2009-09-11	11.05	11.37	11.02	11.24	191211
2009-09-14	11.17	11.31	11.13	11.29	109691
2009-09-15	11.39	11.40	11.15	11.34	158796
2009-09-16	11.34	11.62	11.19	11.58	114906
2009-09-17	11.60	11.85	11.48	11.74	175786
2009-09-18	11.77	12.00	11.41	11.98	278555
2009-09-21	11.89	12.01	11.70	11.80	187383
2009-09-22	11.84	11.93	11.41	11.63	311089
2009-09-23	12.30	12.60	12.27	12.34	1168921
2009-09-24	12.33	12.52	12.20	12.38	367685
2009-09-25	12.38	12.64	12.24	12.32	398351
2009-09-28	12.34	12.64	12.32	12.46	259722
2009-09-29	12.51	12.69	12.20	12.22	4882392
2009-09-30	12.14	12.20	11.57	11.59	454435
2009-10-01	11.50	11.72	11.35	11.41	291419
2009-10-02	11.28	11.47	11.21	11.25	190651
2009-10-05	11.27	11.43	11.11	11.14	268269
2009-10-06	11.26	11.46	11.24	11.45	139344
2009-10-07	11.44	11.52	11.35	11.45	176612
2009-10-08	11.50	11.61	11.12	11.13	265751
2009-10-09	11.11	11.31	11.07	11.19	234993
2009-10-12	11.20	11.45	11.06	11.10	445739
2009-10-13	11.14	11.22	10.94	11.21	252174
2009-10-14	11.30	11.50	11.30	11.40	198858
2009-10-15	11.37	11.45	11.25	11.31	302682
2009-10-16	11.26	11.46	11.15	11.34	171296
2009-10-19	11.41	11.62	11.36	11.47	112796
2009-10-20	11.51	11.51	11.29	11.40	118901
2009-10-21	11.34	11.63	11.13	11.15	236285
2009-10-22	11.15	11.61	11.06	11.49	160934
2009-10-23	11.49	11.66	11.17	11.26	161039
2009-10-26	11.27	11.55	11.03	11.08	244342
2009-10-27	11.06	11.38	10.90	11.10	119149
2009-10-28	11.11	11.15	10.81	10.82	205354
2009-10-29	10.90	11.10	10.90	11.10	185065
2009-10-30	10.99	11.05	10.72	10.90	424235
2009-11-02	10.93	11.22	10.67	10.90	276470
2009-11-03	10.88	11.18	10.73	11.08	233256
2009-11-04	11.17	11.44	10.68	10.69	292158
2009-11-05	10.73	11.51	10.73	11.50	432606
2009-11-06	11.41	11.42	10.92	11.00	245233
2009-11-09	11.08	11.47	11.04	11.44	316982
2009-11-10	11.42	11.99	11.42	11.78	333803
2009-11-11	11.85	11.85	11.56	11.69	371834
2009-11-12	11.63	11.74	11.26	11.34	184467
2009-11-13	11.41	11.46	11.01	11.24	259679
2009-11-16	11.27	11.74	11.25	11.63	291016
2009-11-17	11.61	11.61	11.42	11.48	195960
2009-11-18	11.48	11.48	11.17	11.23	148555
2009-11-19	11.11	11.19	10.91	11.13	158624
2009-11-20	11.08	11.15	10.92	11.04	154648
2009-11-23	11.23	11.62	11.23	11.50	249187
2009-11-24	11.50	11.56	11.35	11.48	221790
2009-11-25	11.51	11.80	11.43	11.66	213693
2009-11-27	11.35	11.61	11.34	11.35	120118
2009-11-30	11.35	11.46	11.32	11.39	325231
2009-12-01	11.54	11.73	11.47	11.63	195069
2009-12-02	11.67	11.85	11.54	11.60	148074
2009-12-03	11.67	11.75	11.55	11.66	226420
2009-12-04	11.77	11.95	11.60	11.79	188272
2009-12-07	11.82	11.86	11.65	11.71	121026
2009-12-08	11.69	11.84	11.60	11.79	191536
2009-12-09	11.83	11.91	11.58	11.82	118405
2009-12-10	11.90	12.00	11.79	12.00	523586
2009-12-11	11.99	12.05	11.78	12.02	232585
2009-12-14	12.12	12.48	12.05	12.41	294580
2009-12-15	12.43	12.49	12.35	12.40	419503
2009-12-16	12.46	12.60	12.34	12.44	252413
2009-12-17	12.40	12.47	12.12	12.24	230122
2009-12-18	12.38	12.48	12.10	12.48	497157
2009-12-21	12.56	12.68	12.43	12.59	218464
2009-12-22	12.65	12.70	12.51	12.54	265015
2009-12-23	12.64	12.69	12.58	12.63	77510
2009-12-24	12.71	12.78	12.67	12.76	26853
2009-12-28	12.76	12.76	12.62	12.72	87616
2009-12-29	12.76	12.76	12.59	12.60	111545
2009-12-30	12.61	12.68	12.45	12.60	105549
2009-12-31	12.63	12.67	12.33	12.34	156403
2010-01-04	12.53	12.73	12.43	12.72	108450
2010-01-05	12.74	12.74	12.43	12.58	162298
2010-01-06	12.60	12.88	12.52	12.77	346212
2010-01-07	12.78	13.25	12.73	13.24	187090
2010-01-08	13.16	13.34	13.11	13.16	178442
2010-01-11	13.22	13.22	12.93	12.98	141039
2010-01-12	12.93	13.02	12.70	12.96	83218
2010-01-13	12.97	13.10	12.91	12.99	222973
2010-01-14	13.01	13.29	12.81	13.26	138300
2010-01-15	13.29	13.30	12.71	13.09	256178
2010-01-19	13.14	13.15	12.90	13.00	179289
2010-01-20	12.87	12.92	12.45	12.49	243593
2010-01-21	12.54	12.72	12.20	12.28	181284
2010-01-22	12.25	12.39	11.96	12.08	133123
2010-01-25	12.19	12.20	12.00	12.12	59196
2010-01-26	12.10	12.13	11.98	12.02	109458
2010-01-27	11.94	12.06	11.89	12.01	143065
2010-01-28	12.02	12.02	11.72	11.82	124500
2010-01-29	11.88	12.07	11.73	11.73	159426
2010-02-01	11.76	11.89	11.47	11.86	136248
2010-02-02	11.83	12.01	11.73	11.84	114224
2010-02-03	11.81	12.01	11.70	11.88	92740
2010-02-04	11.81	11.86	11.41	11.46	126683
2010-02-05	11.47	11.59	11.23	11.59	125493
2010-02-08	11.55	11.65	11.21	11.23	234972
2010-02-09	11.38	11.49	11.22	11.41	140183
2010-02-10	11.43	11.43	11.19	11.25	132527
2010-02-11	11.21	11.39	11.17	11.38	328653
2010-02-12	11.26	11.48	11.26	11.44	289698
2010-02-16	11.49	11.57	11.32	11.45	243469
2010-02-17	11.52	11.59	11.41	11.54	315770
2010-02-18	11.57	11.80	11.54	11.77	134538
2010-02-19	11.78	11.91	11.72	11.83	206284
2010-02-22	11.83	12.00	11.81	11.96	274813
2010-02-23	11.91	11.99	11.66	11.86	178211
2010-02-24	11.86	11.95	11.74	11.80	132021
2010-02-25	11.65	11.80	11.43	11.79	179144
2010-02-26	11.80	11.87	11.65	11.72	179305
2010-03-01	11.81	12.17	11.81	12.13	402426
2010-03-02	12.18	12.40	11.73	11.94	648702
2010-03-03	11.93	12.05	11.74	11.78	432300
2010-03-04	11.88	11.92	11.75	11.82	194120
2010-03-05	11.84	12.02	11.84	11.95	205073
2010-03-08	11.94	12.09	11.75	11.77	292922
2010-03-09	11.75	11.86	11.65	11.70	332878
2010-03-10	11.67	11.89	11.65	11.77	179475
2010-03-11	11.71	12.31	11.66	12.31	260763
2010-03-12	12.33	12.44	12.20	12.41	241218
2010-03-15	12.43	12.44	12.26	12.36	184978
2010-03-16	12.37	12.44	12.29	12.37	143206
2010-03-17	12.36	12.44	12.25	12.30	264199
2010-03-18	12.33	12.50	12.33	12.46	125245
2010-03-19	12.52	12.69	12.50	12.68	307599
2010-03-22	12.57	12.96	12.55	12.94	152978
2010-03-23	12.91	13.24	12.71	13.22	199701
2010-03-24	13.13	13.22	12.95	12.98	266609
2010-03-25	13.02	13.02	12.45	12.46	160068
2010-03-26	12.54	12.55	12.30	12.36	152834
2010-03-29	12.36	12.42	12.27	12.36	103125
2010-03-30	12.42	12.64	12.30	12.54	128259
2010-03-31	12.46	12.79	12.46	12.49	224244
2010-04-01	12.66	12.84	12.50	12.58	153019
2010-04-05	12.58	13.00	12.51	13.00	137338
2010-04-06	12.89	13.02	12.80	12.83	120623
2010-04-07	12.75	13.08	12.70	13.06	154696
2010-04-08	12.98	13.01	12.90	12.91	79586
2010-04-09	12.89	13.02	12.89	12.93	75283
2010-04-12	12.91	13.05	12.87	12.98	198032
2010-04-13	12.91	12.96	12.80	12.84	190456
2010-04-14	12.87	12.98	12.80	12.95	183838
2010-04-15	12.89	13.09	12.87	13.06	424844
2010-04-16	13.08	13.15	12.89	13.08	172598
2010-04-19	12.99	13.15	12.80	13.01	156681
2010-04-20	12.98	13.30	12.98	13.25	142432
2010-04-21	13.24	13.30	13.09	13.28	119784
2010-04-22	13.12	13.40	13.12	13.36	208798
2010-04-23	13.36	13.92	13.35	13.90	202546
2010-04-26	13.92	13.96	13.72	13.92	252294
2010-04-27	13.90	14.29	13.80	13.96	295974
2010-04-28	14.01	14.16	13.90	14.08	169703
2010-04-29	14.21	14.48	14.07	14.48	167857
2010-04-30	14.44	14.50	14.07	14.08	352790
2010-05-03	14.21	14.41	14.04	14.38	180584
2010-05-04	14.15	14.38	13.95	14.20	445353
2010-05-05	13.38	13.38	11.75	12.10	1227759
2010-05-06	11.85	11.94	11.14	11.30	741277
2010-05-07	11.19	11.56	10.86	10.93	659700
2010-05-10	11.34	11.45	11.00	11.10	430081
2010-05-11	10.96	11.42	10.90	11.21	470922
2010-05-12	11.23	12.04	11.12	11.96	303420
2010-05-13	11.87	12.02	11.49	11.69	177098
2010-05-14	11.63	11.63	11.16	11.48	322975
2010-05-17	11.58	11.92	11.36	11.89	314376
2010-05-18	12.07	12.15	11.48	11.53	188405
2010-05-19	11.46	11.58	11.11	11.23	218550
2010-05-20	11.01	11.16	10.79	10.84	345873
2010-05-21	10.73	11.10	10.64	10.90	344084
2010-05-24	10.86	10.96	10.59	10.62	117601
2010-05-25	10.42	10.58	10.23	10.54	130048
2010-05-26	10.52	10.75	10.28	10.32	203127
2010-05-27	10.56	11.06	10.49	11.02	245576
2010-05-28	10.93	11.16	10.83	11.02	212198
2010-06-01	10.75	10.88	10.37	10.39	404913
2010-06-02	10.37	10.53	10.25	10.36	600407
2010-06-03	10.46	10.67	10.33	10.44	310225
2010-06-04	10.31	10.31	9.87	9.92	234618
2010-06-07	9.90	10.09	9.66	9.66	210631
2010-06-08	9.75	10.27	9.67	10.06	617177
2010-06-09	10.20	10.31	9.99	10.10	518406
2010-06-10	10.31	10.39	10.08	10.36	181454
2010-06-11	10.23	10.69	10.23	10.61	189311
2010-06-14	10.67	10.84	10.37	10.41	128341
2010-06-15	10.41	10.80	10.36	10.75	143413
2010-06-16	10.62	10.73	10.53	10.59	86479
2010-06-17	10.59	10.61	10.34	10.46	662763
2010-06-18	10.55	10.71	10.45	10.55	211148
2010-06-21	10.72	10.79	10.37	10.50	351166
2010-06-22	10.50	10.64	10.30	10.35	455972
2010-06-23	10.30	10.63	10.21	10.50	300475
2010-06-24	10.38	10.56	10.11	10.12	191763
2010-06-25	10.17	10.59	9.93	10.41	443650
2010-06-28	10.40	10.53	10.22	10.32	154322
2010-06-29	10.13	10.13	9.84	9.94	168018
2010-06-30	9.95	10.10	9.59	9.66	249471
2010-07-01	9.68	9.86	9.51	9.80	210485
2010-07-02	9.86	9.95	9.70	9.85	138081
2010-07-06	9.93	10.09	9.64	9.69	192767
2010-07-07	9.77	10.07	9.75	10.07	186607
2010-07-08	10.18	10.29	10.02	10.26	72270
2010-07-09	10.21	10.38	10.10	10.36	76953
2010-07-12	10.29	10.49	10.07	10.19	80815
2010-07-13	10.36	10.51	10.27	10.45	171915
2010-07-14	10.38	10.38	10.15	10.29	58910
2010-07-15	10.31	10.32	10.00	10.25	105686
2010-07-16	10.23	10.25	9.76	9.78	177727
2010-07-19	9.80	10.02	9.69	9.99	139656
2010-07-20	9.85	10.18	9.80	10.16	128387
2010-07-21	10.26	10.27	10.04	10.18	166674
2010-07-22	10.35	10.63	10.34	10.60	189701
2010-07-23	10.52	10.99	10.51	10.97	242260
2010-07-26	11.04	11.37	11.00	11.27	217470
2010-07-27	11.39	11.71	11.30	11.52	253250
2010-07-28	11.51	11.59	11.43	11.52	196849
2010-07-29	11.65	11.65	11.38	11.46	165105
2010-07-30	11.24	11.56	11.20	11.41	151985
2010-08-02	11.59	11.76	11.45	11.76	191932
2010-08-03	11.74	11.94	11.32	11.68	211053
2010-08-04	11.74	11.83	11.51	11.62	202448
2010-08-05	11.52	11.61	11.45	11.47	112508
2010-08-06	11.27	11.52	11.11	11.35	154081
2010-08-09	11.39	11.54	11.32	11.50	111778
2010-08-10	11.33	11.34	10.94	11.13	113538
2010-08-11	10.88	10.89	10.45	10.52	193891
2010-08-12	10.29	10.58	10.21	10.50	146240
2010-08-13	10.43	10.43	10.13	10.23	128108
2010-08-16	10.15	10.51	10.00	10.51	166874
2010-08-17	10.66	10.84	10.64	10.69	216478
2010-08-18	10.66	10.88	10.59	10.74	99650
2010-08-19	10.67	10.67	10.42	10.47	130985
2010-08-20	10.39	10.49	10.24	10.48	168519
2010-08-23	10.55	10.69	10.34	10.37	191007
2010-08-24	10.20	10.54	10.18	10.38	224108
2010-08-25	10.30	10.52	10.29	10.50	166288
2010-08-26	10.53	10.58	10.35	10.40	104312
2010-08-27	10.50	10.72	10.38	10.72	99561
2010-08-30	10.68	10.71	10.52	10.55	135426
2010-08-31	10.51	10.74	10.37	10.43	126854
2010-09-01	10.62	10.92	10.46	10.92	150571
2010-09-02	10.87	10.93	10.73	10.86	77489
2010-09-03	11.01	11.07	10.78	11.01	100331
2010-09-07	10.97	11.07	10.79	10.81	93385
2010-09-08	10.82	10.98	10.68	10.77	162982
2010-09-09	10.95	10.95	10.55	10.75	115304
2010-09-10	10.82	10.88	10.60	10.70	84307
2010-09-13	10.77	11.00	10.69	10.96	157149
2010-09-14	10.91	10.99	10.76	10.92	96319
2010-09-15	10.85	11.00	10.84	10.91	136683
2010-09-16	10.87	10.87	10.56	10.60	171102
2010-09-17	10.66	10.66	10.38	10.50	279418
2010-09-20	10.50	10.71	10.40	10.60	294411
2010-09-21	10.61	10.64	10.54	10.54	198083
2010-09-22	10.53	10.58	10.45	10.51	256758
2010-09-23	10.40	10.50	10.34	10.40	282477
2010-09-24	10.58	10.58	10.50	10.58	194141
2010-09-27	10.60	10.62	10.44	10.48	127100
2010-09-28	10.54	10.62	10.32	10.61	316149
2010-09-29	10.54	10.73	10.54	10.72	124141
2010-09-30	10.83	10.88	10.55	10.73	110085
2010-10-01	10.84	10.86	10.68	10.80	149411
2010-10-04	10.75	10.82	10.65	10.69	152966
2010-10-05	10.83	10.91	10.69	10.86	185788
2010-10-06	10.81	10.96	10.79	10.96	114764
2010-10-07	11.02	11.09	10.93	10.97	119471
2010-10-08	11.01	11.26	10.88	11.21	110065
2010-10-11	11.20	11.24	11.07	11.16	118434
2010-10-12	11.09	11.20	10.93	11.16	203219
2010-10-13	11.23	11.36	11.08	11.15	244557
2010-10-14	11.17	11.26	11.10	11.25	144446
2010-10-15	11.39	11.40	11.17	11.24	133887
2010-10-18	11.27	11.38	11.21	11.36	59127
2010-10-19	11.16	11.40	10.93	10.98	101248
2010-10-20	11.06	11.23	11.00	11.08	72174
2010-10-21	11.16	11.42	10.92	11.41	164171
2010-10-22	11.46	11.54	11.34	11.41	107148
2010-10-25	11.51	11.66	11.38	11.45	143732
2010-10-26	11.35	11.48	11.22	11.41	101174
2010-10-27	11.30	11.35	11.14	11.30	132070
2010-10-28	11.40	11.41	11.18	11.38	102574
2010-10-29	11.32	11.51	11.28	11.45	88828
2010-11-01	11.46	11.68	11.16	11.36	132923
2010-11-02	11.51	11.66	11.48	11.58	120006
2010-11-03	11.63	11.68	10.57	10.68	642728
2010-11-04	10.86	11.20	10.85	11.13	247120
2010-11-05	11.18	11.40	11.07	11.37	178053
2010-11-08	11.16	11.28	11.07	11.23	121958
2010-11-09	11.26	11.35	11.13	11.27	143393
2010-11-10	11.32	11.53	11.18	11.51	179595
2010-11-11	11.36	11.57	11.34	11.46	204286
2010-11-12	11.32	11.35	11.16	11.26	86665
2010-11-15	11.32	11.48	11.18	11.35	124654
2010-11-16	11.28	11.29	10.96	11.05	134856
2010-11-17	11.07	11.07	10.85	10.88	67905
2010-11-18	11.03	11.18	10.96	11.06	79067
2010-11-19	11.00	11.25	10.97	11.21	70076
2010-11-22	11.16	11.19	10.90	11.11	50125
2010-11-23	10.94	11.20	10.89	11.13	62162
2010-11-24	11.26	11.49	11.24	11.38	102484
2010-11-26	11.24	11.42	11.20	11.35	18267
2010-11-29	11.26	11.43	11.05	11.39	60821
2010-11-30	11.24	11.24	11.07	11.15	137187
2010-12-01	11.38	11.71	11.33	11.71	127142
2010-12-02	11.70	11.92	11.63	11.91	120573
2010-12-03	11.81	12.10	11.75	12.06	154600
2010-12-06	12.01	12.18	11.89	12.17	86418
2010-12-07	12.27	12.40	12.09	12.17	111120
2010-12-08	12.21	12.39	12.21	12.25	86661
2010-12-09	12.37	12.38	12.18	12.27	112749
2010-12-10	12.32	12.50	12.16	12.36	88626
2010-12-13	12.40	12.43	12.13	12.23	154943
2010-12-14	12.30	12.48	12.29	12.39	109134
2010-12-15	12.40	12.55	12.33	12.42	135105
2010-12-16	12.43	12.65	12.35	12.57	98881
2010-12-17	12.57	12.81	12.49	12.81	287773
2010-12-20	12.85	12.99	12.73	12.81	118998
2010-12-21	12.89	12.99	12.82	12.99	62406
2010-12-22	13.00	13.16	12.88	13.06	76552
2010-12-23	13.04	13.31	13.04	13.19	57503
2010-12-27	13.20	13.50	13.15	13.39	39999
2010-12-28	13.44	13.44	13.22	13.36	56426
2010-12-29	13.38	13.44	13.26	13.31	25014
2010-12-30	13.28	13.90	13.28	13.32	93220
2010-12-31	13.26	13.42	13.14	13.17	80622
2011-01-03	13.26	13.66	13.06	13.49	114109
2011-01-04	13.49	13.49	12.91	13.03	87669
2011-01-05	12.99	13.15	12.87	13.14	67973
2011-01-06	13.17	13.17	12.79	13.01	123053
2011-01-07	13.06	13.10	12.63	12.85	52045
2011-01-10	12.74	12.85	12.57	12.66	96486
2011-01-11	12.73	13.00	12.67	12.75	39449
2011-01-12	12.91	13.19	12.83	13.08	57874
2011-01-13	13.10	13.10	12.89	13.03	57772
2011-01-14	13.02	13.38	12.96	13.32	51112
2011-01-18	13.26	13.31	13.05	13.23	65488
2011-01-19	13.19	13.29	12.58	12.59	92078
2011-01-20	12.51	12.63	12.28	12.29	117547
2011-01-21	12.35	12.39	12.08	12.12	122647
2011-01-24	12.09	12.66	12.09	12.64	48358
2011-01-25	12.52	12.82	12.45	12.81	94220
2011-01-26	12.88	13.47	12.88	13.37	96873
2011-01-27	13.32	13.34	13.12	13.16	91555
2011-01-28	13.10	13.16	12.66	12.75	190139
2011-01-31	12.82	12.89	12.68	12.73	158421
2011-02-01	12.82	12.99	12.74	12.97	210956
2011-02-02	12.90	13.02	12.90	13.01	74475
2011-02-03	13.03	13.03	12.67	12.92	65305
2011-02-04	12.91	13.00	12.78	12.91	88773
2011-02-07	12.88	13.18	12.88	13.10	98876
2011-02-08	13.05	13.11	12.95	13.02	87610
2011-02-09	12.93	13.08	12.84	12.95	157446
2011-02-10	12.83	12.96	12.72	12.77	78193
2011-02-11	12.73	12.82	12.59	12.82	62489
2011-02-14	12.78	12.92	12.78	12.89	52152
2011-02-15	12.86	13.00	12.72	12.72	131987
2011-02-16	12.79	13.01	12.79	12.95	57179
2011-02-17	12.93	12.97	12.68	12.90	74357
2011-02-18	12.97	12.99	12.84	12.99	79771
2011-02-22	12.83	12.92	12.75	12.80	82059
2011-02-23	12.77	12.77	12.32	12.40	112956
2011-02-24	12.44	12.61	12.34	12.50	139320
2011-02-25	12.56	12.82	12.47	12.80	99141
2011-02-28	12.93	13.50	12.93	13.27	191262
2011-03-01	13.31	13.45	12.86	12.99	237750
2011-03-02	13.37	14.25	13.37	13.75	379634
2011-03-03	13.93	14.04	13.84	13.94	249775
2011-03-04	13.98	14.12	13.78	13.91	135896
2011-03-07	13.83	13.88	13.35	13.46	113331
2011-03-08	13.44	13.88	13.37	13.77	286164
2011-03-09	13.71	14.05	13.68	14.01	165760
2011-03-10	13.78	13.79	13.34	13.43	126256
2011-03-11	13.33	13.55	13.21	13.44	74013
2011-03-14	13.21	13.53	12.95	13.45	68182
2011-03-15	13.09	13.26	13.04	13.18	113831
2011-03-16	13.15	13.20	12.83	12.85	116641
2011-03-17	13.13	13.14	12.91	12.93	54153
2011-03-18	13.05	13.22	12.94	13.21	137719
2011-03-21	13.41	13.80	13.41	13.79	80870
2011-03-22	13.79	14.07	13.72	14.05	134580
2011-03-23	14.01	14.10	13.79	14.07	73633
2011-03-24	14.12	14.13	13.80	13.87	72283
2011-03-25	13.94	14.06	13.72	13.74	97984
2011-03-28	13.77	13.80	13.49	13.49	46003
2011-03-29	13.51	13.62	13.09	13.59	66981
2011-03-30	13.70	14.09	13.62	14.00	79766
2011-03-31	13.93	14.07	13.90	14.07	133098
2011-04-01	14.09	14.23	13.95	13.99	224786
2011-04-04	14.03	14.21	13.92	14.19	94189
2011-04-05	14.12	14.40	14.05	14.16	79423
2011-04-06	14.26	14.36	14.12	14.30	48982
2011-04-07	14.27	14.41	14.14	14.14	43848
2011-04-08	14.27	14.27	13.82	13.84	59484
2011-04-11	13.76	13.77	13.14	13.19	318057
2011-04-12	13.06	13.10	12.73	12.74	143405
2011-04-13	12.79	12.79	12.35	12.57	141282
2011-04-14	12.46	12.91	12.43	12.80	67655
2011-04-15	12.77	12.84	12.60	12.79	159112
2011-04-18	12.56	12.64	12.38	12.49	66596
2011-04-19	12.57	12.66	12.40	12.51	50541
2011-04-20	11.31	12.42	11.31	12.42	427979
2011-04-21	12.50	12.50	11.91	11.98	217310
2011-04-25	12.01	12.13	11.98	12.00	65469
2011-04-26	12.03	12.39	12.03	12.20	94882
2011-04-27	12.19	12.19	11.84	11.93	241754
2011-04-28	11.90	12.02	11.85	11.97	95105
2011-04-29	12.02	12.33	12.02	12.21	118939
2011-05-02	12.21	12.22	11.73	11.90	116592
2011-05-03	11.82	11.98	11.70	11.75	185560
2011-05-04	11.62	11.65	11.20	11.34	236836
2011-05-05	11.20	11.39	10.85	11.10	190476
2011-05-06	11.27	11.30	10.77	10.79	118792
2011-05-09	10.81	10.83	10.56	10.66	100475
2011-05-10	10.68	11.29	10.67	11.23	151703
2011-05-11	11.16	11.16	10.88	11.03	317617
2011-05-12	10.95	11.33	10.95	11.20	130461
2011-05-13	11.19	11.23	11.01	11.04	141929
2011-05-16	11.00	11.13	10.92	10.95	118464
2011-05-17	11.00	11.10	10.73	10.76	305784
2011-05-18	10.82	10.95	10.78	10.90	74651
2011-05-19	10.99	11.08	10.75	10.90	122490
2011-05-20	10.83	10.98	10.76	10.85	107906
2011-05-23	10.60	10.83	10.53	10.65	81460
2011-05-24	10.71	10.71	10.13	10.14	180188
2011-05-25	10.06	10.37	10.06	10.27	146698
2011-05-26	10.22	10.54	10.15	10.47	116531
2011-05-27	10.50	10.57	10.32	10.33	69472
2011-05-31	10.43	10.52	10.26	10.37	224196
2011-06-01	10.33	10.41	10.09	10.29	404557
2011-06-02	10.28	10.43	10.26	10.36	144927
2011-06-03	10.15	10.42	10.12	10.39	186521
2011-06-06	10.37	10.58	10.26	10.43	188479
2011-06-07	10.54	10.58	10.38	10.39	62631
2011-06-08	10.32	10.42	10.30	10.35	92511
2011-06-09	10.38	10.39	10.30	10.33	87058
2011-06-10	10.23	10.27	10.03	10.06	91054
2011-06-13	10.09	10.18	10.01	10.07	74244
2011-06-14	10.20	10.34	10.20	10.29	105156
2011-06-15	10.15	10.28	10.06	10.24	112554
2011-06-16	10.23	10.26	10.02	10.10	140154
2011-06-17	10.15	10.30	10.01	10.05	188468
2011-06-20	10.04	10.25	9.98	10.15	65905
2011-06-21	10.25	10.42	10.20	10.40	103147
2011-06-22	10.32	10.43	10.31	10.37	68021
2011-06-23	10.22	10.56	10.20	10.54	104973
2011-06-24	10.56	10.59	10.35	10.40	317936
2011-06-27	10.41	10.52	10.33	10.43	95222
2011-06-28	10.46	10.49	10.39	10.46	90974
2011-06-29	10.50	10.50	10.35	10.45	72727
2011-06-30	10.45	10.68	10.41	10.61	95932
2011-07-01	10.64	10.91	10.63	10.87	195801
2011-07-05	10.85	10.97	10.75	10.94	100771
2011-07-06	10.88	11.01	10.86	10.92	104761
2011-07-07	11.06	11.30	11.01	11.25	74565
2011-07-08	11.07	11.12	10.97	11.06	94282
2011-07-11	10.89	10.91	10.71	10.80	55646
2011-07-12	10.77	10.87	10.69	10.73	70072
2011-07-13	10.78	10.95	10.70	10.76	86022
2011-07-14	10.81	10.81	10.68	10.72	99380
2011-07-15	10.74	10.77	10.63	10.70	99428
2011-07-18	10.64	10.67	10.50	10.53	81078
2011-07-19	10.62	10.87	10.47	10.85	170576
2011-07-20	10.84	10.84	10.55	10.73	176800
2011-07-21	10.81	11.01	10.75	10.97	110011
2011-07-22	10.96	10.96	10.64	10.69	71057
2011-07-25	10.53	10.73	10.49	10.56	67129
2011-07-26	10.53	10.72	10.40	10.48	144554
2011-07-27	10.46	10.51	10.24	10.25	207037
2011-07-28	10.22	10.42	10.10	10.24	79190
2011-07-29	10.08	10.47	10.08	10.44	123337
2011-08-01	10.54	10.70	10.09	10.36	318922
2011-08-02	10.30	10.48	9.96	9.97	162857
2011-08-03	11.35	12.53	11.18	11.88	624627
2011-08-04	11.70	11.94	11.20	11.21	253995
2011-08-05	11.32	11.36	10.55	10.61	379356
2011-08-08	10.33	10.58	9.60	9.60	328737
2011-08-09	9.88	10.10	9.15	10.00	306074
2011-08-10	9.68	9.82	9.13	9.20	246731
2011-08-11	9.28	9.92	9.25	9.75	264300
2011-08-12	9.81	9.90	9.47	9.76	115473
2011-08-15	9.85	10.06	9.74	9.98	70537
2011-08-16	9.85	9.96	9.73	9.83	126646
2011-08-17	9.91	10.02	9.64	9.67	91424
2011-08-18	9.32	9.43	8.88	8.95	250497
2011-08-19	8.78	9.11	8.78	8.97	233167
2011-08-22	9.24	9.24	8.91	8.96	97074
2011-08-23	8.95	9.17	8.88	9.17	185561
2011-08-24	9.07	9.33	9.06	9.30	117325
2011-08-25	9.37	9.44	8.98	8.99	110068
2011-08-26	8.92	9.38	8.85	9.37	96773
2011-08-29	9.51	9.70	9.38	9.69	133380
2011-08-30	9.61	9.87	9.44	9.77	110872
2011-08-31	9.83	9.93	9.49	9.56	161436
2011-09-01	9.58	9.74	9.28	9.41	237347
2011-09-02	9.18	9.30	8.99	9.00	201605
2011-09-06	8.74	9.15	8.74	9.13	152066
2011-09-07	9.29	9.72	9.28	9.61	167447
2011-09-08	9.53	9.70	9.40	9.49	125767
2011-09-09	9.36	9.60	9.23	9.33	199510
2011-09-12	9.15	9.47	9.11	9.28	84773
2011-09-13	9.33	9.64	9.25	9.55	73320
2011-09-14	9.63	9.91	9.36	9.79	131565
2011-09-15	9.86	10.04	9.71	9.97	95974
2011-09-16	10.05	10.15	9.87	9.87	223844
2011-09-19	9.69	9.79	9.47	9.60	62846
2011-09-20	9.57	9.73	9.21	9.21	91209
2011-09-21	9.23	9.32	8.62	8.64	151717
2011-09-22	8.40	8.69	8.35	8.51	176314
2011-09-23	8.54	8.83	8.54	8.67	163020
2011-09-26	8.77	8.85	8.53	8.77	132836
2011-09-27	9.00	9.26	8.88	8.98	172843
2011-09-28	8.97	8.97	8.56	8.56	117338
2011-09-29	8.77	8.86	8.54	8.79	81417
2011-09-30	8.61	8.78	8.31	8.32	152135
2011-10-03	8.28	8.42	7.85	7.88	226470
2011-10-04	7.83	8.90	7.81	8.84	297471
2011-10-05	8.89	9.07	8.67	8.97	129203
2011-10-06	8.90	9.50	8.86	9.49	132128
2011-10-07	9.46	9.46	8.89	8.96	82582
2011-10-10	9.19	9.73	9.16	9.72	143640
2011-10-11	9.58	9.91	9.57	9.80	100265
2011-10-12	9.90	10.22	9.72	10.12	102799
2011-10-13	10.00	10.02	9.77	9.97	59787
2011-10-14	10.10	10.18	9.95	10.17	72041
2011-10-17	10.03	10.10	9.69	9.71	74614
2011-10-18	9.79	10.00	9.59	9.95	146854
2011-10-19	9.91	9.95	9.54	9.59	70775
2011-10-20	9.59	9.66	9.20	9.65	58637
2011-10-21	9.88	9.89	9.57	9.84	103916
2011-10-24	9.85	10.31	9.80	10.25	100940
2011-10-25	10.10	10.22	9.87	10.00	109896
2011-10-26	10.24	10.25	9.85	10.13	115196
2011-10-27	10.54	11.32	10.42	11.02	227916
2011-10-28	11.25	11.59	11.21	11.22	141628
2011-10-31	11.02	11.16	10.82	11.00	165050
2011-11-01	10.51	10.86	10.31	10.55	212234
2011-11-02	10.76	11.15	10.68	11.12	218737
2011-11-03	11.30	11.83	11.06	11.75	190460
2011-11-04	12.00	12.00	10.56	10.67	88267
2011-11-07	10.64	10.81	10.07	10.16	152515
2011-11-08	10.28	10.33	9.80	10.11	140736
2011-11-09	9.78	9.97	9.38	9.42	154303
2011-11-10	9.64	9.70	9.33	9.40	174089
2011-11-11	9.55	9.68	9.42	9.58	166246
2011-11-14	9.50	9.66	9.22	9.37	134106
2011-11-15	9.31	9.74	8.96	9.68	329966
2011-11-16	9.60	9.98	9.60	9.73	110570
2011-11-17	9.71	9.81	9.50	9.65	87317
2011-11-18	9.65	9.89	9.65	9.85	100956
2011-11-21	9.62	9.69	9.49	9.53	98477
2011-11-22	9.56	9.85	9.43	9.60	110824
2011-11-23	9.45	9.45	8.97	9.00	83764
2011-11-25	8.93	9.13	8.60	8.60	64396
2011-11-28	8.91	9.52	8.91	9.49	166751
2011-11-29	9.48	9.64	9.40	9.54	155614
2011-11-30	10.05	10.50	10.04	10.43	303349
2011-12-01	10.37	10.60	10.27	10.40	158333
2011-12-02	10.59	10.81	10.44	10.51	73034
2011-12-05	10.71	11.00	10.61	10.86	129393
2011-12-06	10.84	11.01	10.77	10.95	146315
2011-12-07	10.86	11.15	10.70	11.11	97763
2011-12-08	10.97	10.97	10.60	10.64	119878
2011-12-09	10.70	11.31	10.63	11.12	143908
2011-12-12	10.94	11.02	10.76	10.98	86975
2011-12-13	11.14	11.33	10.58	10.69	128692
2011-12-14	10.50	10.50	10.08	10.12	167725
2011-12-15	10.32	10.35	10.14	10.29	74249
2011-12-16	10.41	10.82	10.26	10.36	289139
2011-12-19	10.48	10.68	10.09	10.12	77738
2011-12-20	10.41	10.76	10.37	10.73	119116
2011-12-21	10.67	11.05	10.48	11.03	59149
2011-12-22	11.09	11.30	10.97	11.01	69827
2011-12-23	11.08	11.12	10.82	10.96	26459
2011-12-27	10.87	11.12	10.87	11.04	27624
2011-12-28	11.01	11.03	10.46	10.54	66304
2011-12-29	10.59	10.95	10.59	10.76	70333
2011-12-30	10.70	10.84	10.70	10.72	85679
2012-01-03	11.08	11.16	10.92	11.02	107336
2012-01-04	10.91	11.02	10.80	10.93	49202
2012-01-05	10.81	11.06	10.60	11.02	54568
2012-01-06	11.03	11.03	10.75	10.87	57742
2012-01-09	10.97	10.97	10.66	10.68	59140
2012-01-10	10.89	11.03	10.86	11.00	59364
2012-01-11	10.91	11.21	10.91	11.07	92899
2012-01-12	11.14	11.44	11.00	11.40	65781
2012-01-13	11.24	11.30	11.03	11.07	53833
2012-01-17	11.16	11.17	10.87	10.99	83323
2012-01-18	10.98	11.37	10.95	11.36	47456
2012-01-19	11.36	11.57	11.33	11.55	44837
2012-01-20	11.54	11.77	11.51	11.66	41677
2012-01-23	11.61	11.81	11.43	11.50	34737
2012-01-24	11.42	11.77	11.42	11.72	66621
2012-01-25	11.66	11.99	11.53	11.98	55064
2012-01-26	12.00	12.19	11.78	12.07	111293
2012-01-27	12.01	12.31	12.01	12.25	72374
2012-01-30	12.13	12.42	12.01	12.33	64264
2012-01-31	12.42	12.42	11.90	11.96	110220
2012-02-01	12.08	12.65	11.95	12.57	171177
2012-02-02	12.58	12.88	12.49	12.75	97299
2012-02-03	12.94	13.05	12.87	12.94	450737
2012-02-06	12.88	12.95	12.61	12.92	58076
2012-02-07	12.91	12.91	12.54	12.68	42247
2012-02-08	12.75	12.79	12.61	12.75	76472
2012-02-09	12.82	12.82	12.65	12.67	19067
2012-02-10	12.47	12.64	12.20	12.22	224102
2012-02-13	12.44	12.48	12.27	12.35	68410
2012-02-14	12.30	12.35	12.03	12.13	84824
2012-02-15	12.23	12.23	11.84	11.91	150198
2012-02-16	11.92	12.18	11.92	12.16	77478
2012-02-17	12.10	12.18	11.84	12.10	99894
2012-02-21	12.14	12.29	12.01	12.08	61086
2012-02-22	12.01	12.08	11.62	11.88	73402
2012-02-23	11.94	12.36	11.93	12.32	118879
2012-02-24	12.28	12.30	12.02	12.08	50092
2012-02-27	11.93	12.12	11.64	11.96	48188
2012-02-28	11.94	11.94	11.66	11.77	92638
2012-02-29	11.86	11.88	11.36	11.44	146314
2012-03-01	11.55	11.55	10.93	10.93	175928
2012-03-02	10.95	10.96	10.09	10.18	226422
2012-03-05	10.17	10.39	10.17	10.27	175269
2012-03-06	10.10	10.15	9.97	9.97	148289
2012-03-07	9.99	10.13	9.99	10.10	73009
2012-03-08	10.16	10.21	9.97	10.17	249870
2012-03-09	10.15	10.53	10.15	10.34	147606
2012-03-12	10.33	10.48	10.31	10.45	397956
2012-03-13	10.57	10.75	10.47	10.74	138635
2012-03-14	10.73	10.79	10.68	10.70	101033
2012-03-15	10.71	10.86	10.59	10.84	66596
2012-03-16	10.89	10.95	10.82	10.87	180706
2012-03-19	10.81	11.21	10.77	11.03	102769
2012-03-20	10.89	10.89	10.67	10.71	110259
2012-03-21	10.78	10.87	10.68	10.69	45472
2012-03-22	10.52	10.52	10.33	10.46	82672
2012-03-23	10.44	10.83	10.35	10.78	105372
2012-03-26	10.95	11.23	10.90	11.21	89939
2012-03-27	11.19	11.37	11.06	11.06	92738
2012-03-28	11.07	11.19	10.85	11.18	97626
2012-03-29	11.05	11.28	10.99	11.20	107076
2012-03-30	11.33	11.35	10.90	10.91	86374
2012-04-02	10.84	11.25	10.79	11.25	177830
2012-04-03	11.21	11.33	10.81	10.94	98062
2012-04-04	10.74	10.78	10.39	10.45	84512
2012-04-05	10.37	10.49	10.32	10.41	81545
2012-04-09	10.14	10.17	9.96	10.00	81761
2012-04-10	9.96	10.02	9.61	9.73	118238
2012-04-11	9.40	9.87	9.40	9.79	110080
2012-04-12	9.77	10.18	9.74	10.09	123613
2012-04-13	10.04	10.04	9.81	9.86	104463
2012-04-16	9.94	10.02	9.74	9.86	52009
2012-04-17	9.98	10.17	9.98	10.05	69232
2012-04-18	9.94	9.99	9.69	9.82	54657
2012-04-19	9.83	9.88	9.59	9.80	154079
2012-04-20	9.94	10.26	9.90	10.11	82183
2012-04-23	9.87	10.02	9.76	9.98	131440
2012-04-24	10.01	10.28	9.94	10.28	104057
2012-04-25	10.46	10.66	10.36	10.53	121889
2012-04-26	10.49	10.55	10.43	10.49	47300
2012-04-27	10.52	10.86	10.42	10.82	91558
2012-04-30	10.77	10.77	10.56	10.58	86455
2012-05-01	10.59	10.90	10.33	10.36	120225
2012-05-02	10.25	10.66	10.09	10.63	92510
2012-05-03	10.56	10.60	10.10	10.18	150009
2012-05-04	10.10	10.10	9.80	9.80	136516
2012-05-07	9.76	9.94	9.76	9.82	58907
2012-05-08	9.75	10.01	9.60	9.95	86151
2012-05-09	9.78	9.95	9.75	9.75	55742
2012-05-10	9.80	9.85	9.69	9.77	52438
2012-05-11	9.68	9.83	9.61	9.70	64198
2012-05-14	9.55	9.68	9.49	9.59	105282
2012-05-15	9.58	9.88	9.50	9.60	68842
2012-05-16	9.63	9.79	9.60	9.62	59550
2012-05-17	9.63	9.64	9.33	9.34	72166
2012-05-18	9.31	9.50	9.26	9.35	99479
2012-05-21	9.41	9.59	9.16	9.53	78629
2012-05-22	9.51	9.65	9.13	9.18	106958
2012-05-23	9.07	9.36	8.98	9.32	86636
2012-05-24	9.31	9.46	8.99	9.29	49340
2012-05-25	9.31	9.35	9.16	9.30	57143
2012-05-29	9.21	9.42	8.97	9.21	128582
2012-05-30	9.08	9.08	8.91	8.94	191766
2012-05-31	8.98	9.14	8.82	9.08	153955
2012-06-01	8.81	9.18	8.81	9.00	147931
2012-06-04	9.05	9.18	8.99	9.04	90609
2012-06-05	9.01	9.26	8.98	9.02	91523
2012-06-06	9.13	9.29	9.10	9.29	107136
2012-06-07	9.46	9.54	9.27	9.31	93469
2012-06-08	9.26	9.60	9.16	9.56	93600
2012-06-11	9.72	9.72	9.13	9.16	133239
2012-06-12	9.25	9.37	9.07	9.36	54724
2012-06-13	9.35	9.50	9.25	9.31	94602
2012-06-14	9.35	9.54	9.35	9.45	69539
2012-06-15	9.44	9.90	9.37	9.85	145312
2012-06-18	9.73	9.88	9.67	9.70	65042
2012-06-19	9.72	10.09	9.71	10.04	71014
2012-06-20	10.06	10.09	9.81	9.85	55199
2012-06-21	9.81	9.94	9.28	9.30	63809
2012-06-22	9.39	9.45	9.18	9.30	397290
2012-06-25	9.15	9.33	9.14	9.20	77703
2012-06-26	9.19	9.37	9.10	9.28	53462
2012-06-27	9.30	9.41	9.28	9.38	67280
2012-06-28	9.27	9.57	9.22	9.57	55681
2012-06-29	9.84	10.08	9.79	10.02	104328
2012-07-02	10.00	10.43	9.96	10.40	161685
2012-07-03	10.44	10.75	10.39	10.73	62265
2012-07-05	10.68	10.90	10.59	10.77	76135
2012-07-06	10.61	10.70	10.12	10.17	83473
2012-07-09	10.15	10.28	10.00	10.15	116306
2012-07-10	10.26	10.26	9.88	9.95	46301
2012-07-11	10.00	10.05	9.87	9.99	60980
2012-07-12	9.92	10.46	9.86	10.39	58853
2012-07-13	10.41	10.70	10.41	10.59	88717
2012-07-16	10.54	10.70	10.44	10.48	73683
2012-07-17	10.60	10.60	10.23	10.44	40378
2012-07-18	10.45	10.66	10.37	10.46	93853
2012-07-19	10.52	10.56	10.39	10.46	32067
2012-07-20	10.32	10.35	10.10	10.12	93651
2012-07-23	9.90	10.19	9.86	10.07	43897
2012-07-24	10.12	10.18	9.63	9.67	45262
2012-07-25	9.76	9.83	9.43	9.44	40661
2012-07-26	9.65	9.72	9.43	9.50	32571
2012-07-27	9.55	10.25	9.29	10.18	68451
2012-07-30	10.22	10.28	9.96	9.98	30697
2012-07-31	9.91	10.16	9.78	9.79	52989
2012-08-01	9.88	10.10	8.98	9.10	168220
2012-08-02	9.55	10.35	9.55	10.03	118724
2012-08-03	10.26	10.75	10.23	10.75	92222
2012-08-06	10.79	10.80	10.48	10.67	79127
2012-08-07	10.80	10.87	10.68	10.73	97906
2012-08-08	10.67	10.79	10.62	10.74	52915
2012-08-09	10.69	10.82	10.67	10.71	46025
2012-08-10	10.69	10.71	10.49	10.62	68244
2012-08-13	10.63	10.81	10.60	10.81	45815
2012-08-14	10.93	10.93	10.36	10.43	106182
2012-08-15	10.42	10.72	10.42	10.67	64553
2012-08-16	10.64	10.96	10.50	10.93	55061
2012-08-17	10.86	11.05	10.67	10.97	97896
2012-08-20	10.91	11.02	10.78	11.02	44197
2012-08-21	11.10	11.46	10.98	11.04	68242
2012-08-22	11.04	11.04	10.67	10.75	74725
2012-08-23	10.77	10.77	10.63	10.68	20820
2012-08-24	10.62	10.83	10.60	10.83	28699
2012-08-27	10.87	10.92	10.62	10.91	34086
2012-08-28	10.88	11.10	10.84	11.00	58999
2012-08-29	11.05	11.06	10.92	10.94	64530
2012-08-30	10.85	10.85	10.65	10.68	27852
2012-08-31	10.83	10.83	10.26	10.32	125648
2012-09-04	10.30	10.38	10.17	10.33	106968
2012-09-05	10.36	10.39	10.14	10.18	112645
2012-09-06	10.30	11.09	10.30	11.02	86024
2012-09-07	11.12	11.15	10.94	11.03	44191
2012-09-10	11.05	11.38	11.05	11.21	45644
2012-09-11	11.25	11.42	11.13	11.30	37697
2012-09-12	11.38	11.38	11.05	11.23	49472
2012-09-13	11.28	11.63	11.05	11.52	99662
2012-09-14	11.61	11.73	11.41	11.54	122835
2012-09-17	11.50	11.69	11.17	11.67	48428
2012-09-18	11.65	11.65	11.43	11.49	98682
2012-09-19	11.52	11.52	11.30	11.42	48461
2012-09-20	11.36	11.51	11.25	11.46	29227
2012-09-21	11.65	11.83	11.63	11.82	193965
2012-09-24	11.73	11.87	11.57	11.67	87374
2012-09-25	11.79	11.88	11.31	11.33	102757
2012-09-26	11.41	11.50	11.09	11.17	53715
2012-09-27	11.23	11.29	11.04	11.25	73152
2012-09-28	11.17	11.20	10.91	10.93	58957
2012-10-01	11.02	11.14	10.84	10.92	63822
2012-10-02	11.00	11.00	10.86	10.95	39778
2012-10-03	10.96	10.96	10.78	10.79	32136
2012-10-04	10.85	10.89	10.54	10.89	41223
2012-10-05	10.92	11.20	10.92	11.09	25598
2012-10-08	10.99	11.00	10.77	10.78	27200
2012-10-09	10.76	10.76	10.19	10.25	103069
2012-10-10	10.27	10.37	10.10	10.33	54358
2012-10-11	10.47	10.57	10.32	10.33	42085
2012-10-12	10.36	10.50	10.22	10.32	55911
2012-10-15	10.36	10.56	10.19	10.54	52240
2012-10-16	10.59	10.83	10.59	10.70	40623
2012-10-17	10.75	10.83	10.57	10.83	48311
2012-10-18	10.85	11.03	10.84	10.88	43963
2012-10-19	10.75	10.75	10.14	10.25	76953
2012-10-22	10.23	10.30	10.12	10.22	41545
2012-10-23	10.14	10.31	10.10	10.26	42418
2012-10-24	10.34	10.56	10.23	10.55	130231
2012-10-25	10.68	10.82	10.53	10.81	65255
2012-10-26	10.83	10.98	10.66	10.73	83285
2012-10-31	10.77	10.93	10.72	10.90	46012
2012-11-01	10.96	10.97	10.77	10.80	66672
2012-11-02	10.84	10.97	10.50	10.64	87196
2012-11-05	10.62	11.01	10.62	10.72	47107
2012-11-06	10.80	10.93	10.66	10.92	46298
2012-11-07	10.67	10.77	10.27	10.27	59550
2012-11-08	10.21	10.21	9.90	9.90	79572
2012-11-09	9.85	10.45	9.85	10.22	54169
2012-11-12	10.30	10.37	10.13	10.21	24250
2012-11-13	10.16	10.33	9.99	10.01	36824
2012-11-14	10.07	10.07	9.57	9.61	92280
2012-11-15	9.63	9.82	9.52	9.69	67713
2012-11-16	9.63	10.11	9.50	10.02	108796
2012-11-19	10.19	10.39	10.08	10.38	40070
2012-11-20	10.32	10.42	10.17	10.20	44387
2012-11-21	10.21	10.42	9.98	10.37	48289
2012-11-23	10.39	10.52	10.38	10.51	26481
2012-11-26	10.46	10.70	10.45	10.69	56370
2012-11-27	10.69	10.85	10.67	10.77	38614
2012-11-28	10.67	10.75	10.50	10.69	57080
2012-11-29	10.65	10.93	10.45	10.89	74404
2012-11-30	10.95	10.95	10.65	10.81	109127
2012-12-03	10.91	11.00	10.80	10.98	40422
2012-12-04	11.00	11.18	10.88	11.16	65976
2012-12-05	11.19	11.22	11.05	11.14	50320
2012-12-06	11.15	11.19	10.96	11.16	78707
2012-12-07	11.07	11.07	10.68	10.74	65345
2012-12-10	10.81	10.98	10.74	10.94	45879
2012-12-11	11.07	11.47	11.02	11.44	112764
2012-12-12	11.45	11.71	11.33	11.44	183723
2012-12-13	11.47	11.50	11.28	11.40	45437
2012-12-14	11.33	11.48	11.20	11.35	57120
2012-12-17	11.41	11.84	11.32	11.82	292496
2012-12-18	11.83	11.87	11.71	11.86	148253
2012-12-19	11.86	11.89	11.69	11.77	85089
2012-12-20	11.77	11.80	11.66	11.74	88369
2012-12-21	11.58	11.81	11.51	11.75	339312
2012-12-24	11.74	11.85	11.46	11.81	68504
2012-12-26	11.86	12.04	11.71	11.92	101778
2012-12-27	11.96	11.97	11.58	11.81	73592
2012-12-28	11.73	11.97	11.68	11.72	80001
2012-12-31	11.77	12.21	11.63	12.16	124120
2013-01-02	12.51	12.68	12.24	12.45	263072
2013-01-03	12.50	12.62	12.42	12.55	73412
2013-01-04	12.66	12.96	12.59	12.78	102569
2013-01-07	12.69	12.70	12.59	12.66	39599
2013-01-08	12.64	12.77	12.46	12.54	32469
2013-01-09	12.62	12.68	12.53	12.60	81563
2013-01-10	12.70	12.75	12.58	12.68	78863
2013-01-11	12.68	12.68	12.40	12.59	253757
2013-01-14	12.54	12.84	12.53	12.65	259754
2013-01-15	12.52	12.72	12.48	12.63	91962
2013-01-16	12.59	12.59	12.37	12.43	67504
2013-01-17	12.55	12.62	12.43	12.49	110353
2013-01-18	12.51	12.59	12.48	12.53	87833
2013-01-22	12.50	12.86	12.45	12.83	131261
2013-01-23	12.86	12.87	12.73	12.86	96973
2013-01-24	12.90	12.97	12.69	12.72	168049
2013-01-25	12.83	12.83	12.63	12.81	77213
2013-01-28	12.83	13.02	12.67	12.93	113113
2013-01-29	12.92	13.14	12.85	12.98	85805
2013-01-30	13.00	13.00	12.57	12.64	67278
2013-01-31	12.64	12.93	12.62	12.91	79837
2013-02-01	13.01	13.05	12.95	13.01	115677
2013-02-04	12.43	12.43	11.90	12.09	162482
2013-02-05	12.15	12.30	12.10	12.25	130017
2013-02-06	12.15	12.16	11.83	11.90	112907
2013-02-07	11.92	12.05	11.74	11.95	102791
2013-02-08	12.01	12.10	11.93	12.03	33398
2013-02-11	12.06	12.07	11.89	11.99	59240
2013-02-12	12.04	12.25	12.03	12.14	66833
2013-02-13	12.20	12.32	12.04	12.17	86636
2013-02-14	12.12	12.28	12.10	12.20	58719
2013-02-15	12.25	12.65	12.19	12.45	82716
2013-02-19	12.50	12.84	12.50	12.83	155694
2013-02-20	12.88	12.92	12.40	12.40	106932
2013-02-21	12.39	12.62	12.36	12.55	48317
2013-02-22	12.68	12.79	12.49	12.77	59823
2013-02-25	12.85	12.85	12.23	12.26	98586
2013-02-26	12.35	12.66	12.19	12.43	36829
2013-02-27	12.45	12.83	12.45	12.62	68369
2013-02-28	12.63	12.75	12.44	12.48	77588
2013-03-01	12.28	12.85	12.08	12.78	92810
2013-03-04	12.69	12.73	12.02	12.15	171184
2013-03-05	12.29	12.38	12.16	12.24	152427
2013-03-06	12.29	12.83	12.29	12.82	66658
2013-03-07	12.74	12.75	12.43	12.45	65318
2013-03-08	12.62	12.91	12.44	12.88	128535
2013-03-11	12.81	12.95	12.66	12.73	57791
2013-03-12	12.76	12.83	12.56	12.79	61896
2013-03-13	12.79	12.99	12.68	12.87	48544
2013-03-14	12.93	13.39	12.86	13.30	70923
2013-03-15	13.24	13.66	13.23	13.61	143707
2013-03-18	13.40	13.69	13.40	13.61	60295
2013-03-19	13.67	13.74	13.45	13.66	108335
2013-03-20	13.89	13.96	13.68	13.86	91033
2013-03-21	13.85	13.85	13.45	13.78	152138
2013-03-22	13.90	14.00	13.80	13.97	91014
2013-03-25	14.00	14.18	13.83	14.10	101438
2013-03-26	14.24	14.27	13.97	14.19	59796
2013-03-27	14.09	14.18	14.02	14.11	54678
2013-03-28	14.19	14.20	14.02	14.09	84576
2013-04-01	14.07	14.16	13.52	13.65	122576
2013-04-02	13.82	13.87	13.26	13.32	50864
2013-04-03	13.33	13.46	13.11	13.24	90733
2013-04-04	13.26	13.42	13.26	13.38	37256
2013-04-05	13.12	13.28	12.90	13.07	106820
2013-04-08	13.15	13.33	13.07	13.29	50339
2013-04-09	13.31	13.38	13.05	13.07	57511
2013-04-10	13.07	13.67	13.07	13.52	89551
2013-04-11	13.48	13.70	13.41	13.52	39438
2013-04-12	13.42	13.53	13.31	13.48	42097
2013-04-15	13.31	13.37	12.28	12.40	109383
2013-04-16	12.58	12.67	12.40	12.55	83111
2013-04-17	12.44	12.55	11.95	12.20	142097
2013-04-18	12.26	12.33	11.98	12.05	81215
2013-04-19	12.07	12.26	11.93	12.23	70467
2013-04-22	12.31	12.63	11.87	12.49	104777
2013-04-23	12.64	12.80	12.46	12.76	51707
2013-04-24	12.79	12.91	12.61	12.67	46994
2013-04-25	12.69	13.07	12.69	12.73	52374
2013-04-26	12.71	12.71	12.48	12.60	93539
2013-04-29	12.72	12.78	12.57	12.64	53574
2013-04-30	12.67	12.90	12.46	12.83	146022
2013-05-01	12.72	12.74	11.66	11.70	156925
2013-05-02	12.30	13.25	12.30	12.87	386309
2013-05-03	13.14	13.70	12.81	13.41	210487
2013-05-06	13.45	13.54	13.31	13.48	52888
2013-05-07	13.55	13.79	13.44	13.49	66715
2013-05-08	13.48	13.56	13.31	13.50	140398
2013-05-09	13.46	13.51	13.08	13.09	130567
2013-05-10	13.16	13.39	13.09	13.35	61956
2013-05-13	13.36	13.48	13.21	13.32	39618
2013-05-14	13.31	13.55	13.19	13.50	92145
2013-05-15	13.41	13.49	13.28	13.45	69721
2013-05-16	13.37	13.52	13.27	13.32	38789
2013-05-17	13.45	13.55	13.31	13.51	125995
2013-05-20	13.48	13.54	13.37	13.50	80018
2013-05-21	13.52	13.75	13.41	13.57	102980
2013-05-22	13.56	13.88	13.37	13.48	108620
2013-05-23	13.29	13.72	13.29	13.59	145646
2013-05-24	13.52	13.65	13.43	13.58	61346
2013-05-28	13.85	14.30	13.85	14.00	212247
2013-05-29	13.90	13.97	13.59	13.76	237507
2013-05-30	13.85	13.94	13.63	13.90	52110
2013-05-31	13.75	14.08	13.75	13.82	71058
2013-06-03	14.13	14.63	13.98	14.59	335470
2013-06-04	14.65	14.87	14.51	14.60	775721
2013-06-05	14.61	14.66	14.33	14.53	150170
2013-06-06	14.50	14.90	14.39	14.87	148626
2013-06-07	14.88	14.98	14.60	14.75	335073
2013-06-10	14.88	14.96	14.68	14.87	123897
2013-06-11	14.59	14.81	14.49	14.69	93252
2013-06-12	14.88	14.88	14.25	14.38	121799
2013-06-13	14.42	14.95	14.37	14.87	38164
2013-06-14	14.87	14.87	14.33	14.37	48523
2013-06-17	14.52	14.55	14.34	14.48	47306
2013-06-18	14.57	14.96	14.49	14.95	135610
2013-06-19	14.90	15.03	14.59	14.67	94155
2013-06-20	14.30	14.38	14.07	14.17	73022
2013-06-21	14.15	14.41	13.94	14.31	232885
2013-06-24	14.11	14.20	13.90	13.96	79521
2013-06-25	14.18	14.24	14.05	14.13	70724
2013-06-26	14.63	14.91	14.45	14.64	177704
2013-06-27	14.82	15.35	14.71	15.33	141553
2013-06-28	15.32	15.42	14.92	14.92	390682
2013-07-01	15.15	15.43	15.10	15.33	128700
2013-07-02	15.36	15.46	14.92	15.17	84439
2013-07-03	15.16	15.40	15.15	15.39	42413
2013-07-05	15.50	15.56	15.26	15.56	65221
2013-07-08	15.69	15.73	15.47	15.61	83279
2013-07-09	15.79	15.97	15.66	15.95	156401
2013-07-10	15.98	16.08	15.75	15.96	100702
2013-07-11	16.25	16.26	15.95	16.01	131183
2013-07-12	15.98	16.05	15.86	15.95	82168
2013-07-15	15.87	16.04	15.81	15.91	92780
2013-07-16	15.98	16.03	15.86	15.89	88548
2013-07-17	16.00	16.00	15.81	15.89	167667
2013-07-18	15.97	16.34	15.90	16.13	188681
2013-07-19	16.13	16.23	15.99	16.19	177033
2013-07-22	16.26	16.44	16.16	16.36	115276
2013-07-23	16.50	16.58	16.05	16.09	150706
2013-07-24	16.18	16.30	15.79	15.80	106697
2013-07-25	15.75	16.13	15.75	16.11	129823
2013-07-26	15.90	16.12	15.84	15.98	89006
2013-07-29	15.97	16.05	15.35	15.38	60938
2013-07-30	15.54	15.54	15.20	15.47	104511
2013-07-31	15.55	15.62	15.26	15.45	137741
2013-08-01	15.83	17.22	15.83	16.21	223426
2013-08-02	16.16	16.39	16.05	16.31	165267
2013-08-05	16.32	16.40	16.08	16.39	189184
2013-08-06	16.26	16.26	15.99	16.13	118148
2013-08-07	16.09	16.23	15.76	16.14	187626
2013-08-08	16.31	16.31	15.89	16.00	190639
2013-08-09	15.97	16.11	15.65	16.09	89304
2013-08-12	16.01	16.26	15.96	16.12	116495
2013-08-13	16.19	16.42	15.93	16.36	100819
2013-08-14	16.43	16.46	16.23	16.27	107227
2013-08-15	15.88	16.22	15.78	15.90	90699
2013-08-16	15.75	16.13	15.69	15.83	129270
2013-08-19	15.85	16.25	15.67	15.73	170261
2013-08-20	15.71	16.31	15.71	16.25	186690
2013-08-21	16.14	16.35	16.03	16.20	47469
2013-08-22	16.24	16.54	16.24	16.48	111236
2013-08-23	16.51	16.57	16.29	16.46	73818
2013-08-26	16.51	16.51	16.06	16.19	70889
2013-08-27	15.90	16.03	15.59	15.62	89534
2013-08-28	15.65	15.68	15.44	15.44	91646
2013-08-29	15.45	15.78	15.41	15.59	52701
2013-08-30	15.53	15.61	15.01	15.10	126382
2013-09-03	15.40	15.65	15.23	15.42	116927
2013-09-04	15.43	15.54	15.15	15.20	190591
2013-09-05	15.21	15.45	15.21	15.28	89018
2013-09-06	15.44	15.73	15.22	15.69	220182
2013-09-09	15.75	16.04	15.73	15.95	94960
2013-09-10	16.13	16.16	15.85	15.97	89652
2013-09-11	15.89	16.14	15.86	15.99	147687
2013-09-12	15.94	16.12	15.75	15.78	56924
2013-09-13	15.88	16.13	15.77	16.04	49820
2013-09-16	16.22	16.30	15.95	16.08	97470
2013-09-17	16.08	16.24	16.08	16.17	81140
2013-09-18	16.16	16.77	16.08	16.47	105685
2013-09-19	16.55	16.69	16.45	16.62	129543
2013-09-20	16.57	16.74	16.44	16.70	291783
2013-09-23	16.70	16.77	16.45	16.71	107231
2013-09-24	16.74	16.96	16.47	16.73	88876
2013-09-25	16.81	17.10	16.61	16.97	74904
2013-09-26	17.05	17.10	16.71	16.98	84013
2013-09-27	16.81	16.97	16.80	16.82	55227
2013-09-30	16.59	16.91	16.49	16.81	150795
2013-10-01	16.79	17.36	16.76	17.34	293857
2013-10-02	17.18	17.35	16.72	16.82	106045
2013-10-03	16.82	16.82	16.31	16.64	93175
2013-10-04	16.60	16.99	16.53	16.82	40022
2013-10-07	16.62	16.66	16.35	16.40	63898
2013-10-08	16.44	16.53	16.06	16.16	87434
2013-10-09	16.25	16.61	16.04	16.29	202847
2013-10-10	16.59	16.80	16.59	16.76	110745
2013-10-11	16.63	17.46	16.61	17.38	109059
2013-10-14	17.29	17.59	17.29	17.52	67520
2013-10-15	17.40	17.40	17.02	17.09	94190
2013-10-16	17.20	17.21	17.00	17.16	100883
2013-10-17	17.10	17.48	17.10	17.48	186046
2013-10-18	17.69	17.85	17.44	17.84	172280
2013-10-21	17.95	18.05	17.81	18.04	94646
2013-10-22	18.05	18.43	18.05	18.35	107462
2013-10-23	18.25	18.73	18.25	18.47	107754
2013-10-24	18.57	18.62	18.29	18.53	160487
2013-10-25	18.60	18.65	18.34	18.47	70106
2013-10-28	18.45	18.47	18.31	18.47	118601
2013-10-29	18.54	18.65	18.36	18.53	164565
2013-10-30	18.60	18.61	18.19	18.34	199355
2013-10-31	19.44	19.80	18.62	18.63	368799
2013-11-01	18.50	19.09	18.26	18.91	298200
2013-11-04	19.11	19.87	19.11	19.75	400375
2013-11-05	19.70	20.00	19.39	19.97	325192
2013-11-06	20.00	20.15	19.64	19.95	381229
2013-11-07	20.14	20.30	19.60	19.62	269298
2013-11-08	19.61	20.03	19.50	19.85	225015
2013-11-11	19.85	19.95	19.63	19.65	236992
2013-11-12	19.64	20.34	19.59	20.24	392806
2013-11-13	20.06	20.06	19.73	19.93	150445
2013-11-14	19.97	20.12	19.72	19.91	155288
2013-11-15	19.87	19.94	19.65	19.73	114631
2013-11-18	19.87	20.18	19.60	19.79	232726
2013-11-19	19.76	20.00	19.54	19.63	82721
2013-11-20	19.70	19.75	19.31	19.41	132818
2013-11-21	19.56	20.95	19.53	20.58	552384
2013-11-22	20.71	20.92	20.48	20.50	333716
2013-11-25	20.21	20.35	19.57	19.77	320350
2013-11-26	19.76	20.25	19.60	20.14	352579
2013-11-27	20.23	20.81	20.23	20.43	265609
2013-11-29	20.50	20.72	20.45	20.50	132520
2013-12-02	20.41	20.53	19.94	20.22	210375
2013-12-03	20.23	20.56	20.06	20.31	431891
2013-12-04	20.29	20.39	19.85	19.94	378177
2013-12-05	20.01	20.30	19.94	20.15	263965
2013-12-06	20.36	20.36	20.04	20.07	290985
2013-12-09	20.15	20.19	19.90	20.11	156702
2013-12-10	20.14	20.45	19.99	20.00	268825
2013-12-11	19.99	20.01	19.02	19.26	286279
2013-12-12	19.24	19.26	18.84	18.98	342503
2013-12-13	19.10	19.20	18.82	18.88	194250
2013-12-16	18.93	19.14	18.92	19.06	345620
2013-12-17	19.11	19.15	18.84	18.86	315411
2013-12-18	18.94	18.95	18.52	18.87	310189
2013-12-19	18.89	18.97	18.54	18.66	245858
2013-12-20	18.67	18.80	18.50	18.59	786216
2013-12-23	18.70	19.59	18.65	19.46	236050
2013-12-24	19.45	19.51	19.30	19.33	126402
2013-12-26	19.43	19.75	19.35	19.60	150183
2013-12-27	19.69	19.69	19.19	19.31	144441
2013-12-30	19.24	19.52	19.23	19.34	128454
2013-12-31	19.44	19.52	19.34	19.39	221242
2014-01-02	19.41	19.47	18.99	19.10	137233
2014-01-03	19.13	19.13	18.80	18.93	161432
2014-01-06	19.03	19.03	18.64	18.65	214542
2014-01-07	18.76	19.07	18.62	18.85	211466
2014-01-08	18.88	19.00	18.71	18.78	274373
2014-01-09	18.90	19.20	18.74	18.96	302397
2014-01-10	18.95	19.10	18.78	18.95	257911
2014-01-13	18.81	18.82	17.97	18.27	330088
2014-01-14	18.44	18.79	18.40	18.67	194923
2014-01-15	18.74	19.00	18.62	18.76	194751
2014-01-16	18.78	19.16	18.72	19.14	390024
2014-01-17	19.14	19.37	18.99	19.12	123326
2014-01-21	19.30	19.47	19.03	19.42	167505
2014-01-22	19.39	19.69	19.29	19.62	122413
2014-01-23	19.56	19.62	19.22	19.33	179318
2014-01-24	19.16	19.23	18.36	18.53	136673
2014-01-27	18.52	18.54	17.81	18.14	138136
2014-01-28	18.14	18.38	17.86	17.96	149547
2014-01-29	17.70	17.80	17.30	17.40	167022
2014-01-30	17.50	17.67	17.14	17.47	159634
2014-01-31	17.08	17.26	16.98	17.04	244003
2014-02-03	17.03	17.03	16.08	16.41	202942
2014-02-04	16.45	16.60	16.09	16.29	208702
2014-02-05	16.24	16.37	15.92	16.25	189590
2014-02-06	16.28	16.68	16.28	16.44	184673
2014-02-07	16.50	16.65	16.28	16.60	176816
2014-02-10	16.60	16.60	16.15	16.21	204517
2014-02-11	16.19	16.19	15.45	15.56	391417
2014-02-12	15.63	15.66	15.50	15.58	235088
2014-02-13	15.39	15.91	15.39	15.89	166677
2014-02-14	15.88	15.95	15.44	15.86	141022
2014-02-18	15.86	16.29	15.76	16.20	304068
2014-02-19	16.18	16.44	16.01	16.08	137560
2014-02-20	16.14	16.50	16.07	16.37	119759
2014-02-21	16.45	16.56	16.31	16.54	235657
2014-02-24	16.51	16.80	16.43	16.70	195147
2014-02-25	16.74	16.74	16.44	16.50	192893
2014-02-26	16.54	16.88	16.42	16.57	199575
2014-02-27	16.54	16.95	16.40	16.93	212543
2014-02-28	16.90	17.00	16.03	16.43	721339
2014-03-03	16.19	16.20	15.85	16.01	383867
2014-03-04	16.25	16.68	16.21	16.61	867546
2014-03-05	16.62	16.72	16.50	16.61	234192
2014-03-06	16.65	16.94	16.61	16.82	215203
2014-03-07	16.97	17.09	16.77	17.03	203580
2014-03-10	17.05	17.24	16.82	16.86	149014
2014-03-11	16.86	16.86	16.23	16.46	394110
2014-03-12	16.40	16.55	16.08	16.53	185828
2014-03-13	16.64	16.64	16.38	16.45	170657
2014-03-14	16.41	16.64	16.31	16.54	119930
2014-03-17	16.66	16.66	16.01	16.06	275124
2014-03-18	16.10	16.20	16.02	16.14	466785
2014-03-19	16.14	16.20	16.01	16.15	320158
2014-03-20	16.19	16.30	16.08	16.22	170923
2014-03-21	16.25	16.54	16.22	16.30	221461
2014-03-24	16.35	16.46	15.82	15.95	228311
2014-03-25	16.11	16.21	15.95	16.03	163088
2014-03-26	16.19	16.20	15.68	15.68	156581
2014-03-27	15.67	15.79	15.38	15.39	139914
2014-03-28	15.47	15.56	15.21	15.33	151562
2014-03-31	15.38	15.47	15.23	15.24	264066
2014-04-01	15.27	15.39	15.26	15.36	182132
2014-04-02	15.35	15.46	15.23	15.32	177708
2014-04-03	15.37	15.73	15.30	15.60	318960
2014-04-04	15.70	15.98	15.24	15.25	369704
2014-04-07	15.27	15.34	14.79	15.10	263910
2014-04-08	15.06	15.22	15.04	15.14	175665
2014-04-09	15.27	15.50	15.17	15.40	298797
2014-04-10	15.44	15.58	14.94	15.03	205427
2014-04-11	14.86	15.05	14.68	14.79	245803
2014-04-14	14.91	15.00	14.66	14.73	253782
2014-04-15	14.75	14.78	14.38	14.61	137376
2014-04-16	14.74	14.84	14.62	14.66	94092
2014-04-17	14.64	14.96	14.57	14.89	229827
2014-04-21	15.57	15.93	15.21	15.44	303092
2014-04-22	15.53	15.89	15.37	15.84	335844
2014-04-23	15.77	15.99	15.69	15.72	234095
2014-04-24	15.87	15.87	15.54	15.65	174728
2014-04-25	15.64	15.64	15.42	15.48	200798
2014-04-28	15.48	15.60	14.94	15.12	244208
2014-04-29	15.16	15.24	14.89	14.98	115598
2014-04-30	14.99	15.08	14.61	15.00	172816
2014-05-01	14.24	15.19	14.04	14.91	441085
2014-05-02	14.96	16.05	14.92	15.79	274301
2014-05-05	15.61	15.71	14.98	15.28	181746
2014-05-06	15.30	15.53	15.11	15.30	283775
2014-05-07	15.27	15.40	15.10	15.39	159867
2014-05-08	15.30	15.54	14.98	15.01	179785
2014-05-09	14.89	15.23	14.86	15.22	93448
2014-05-12	15.38	16.26	15.28	16.26	294471
2014-05-13	16.21	16.27	15.83	15.96	350378
2014-05-14	15.88	15.88	15.50	15.57	273776
2014-05-15	15.45	15.45	15.01	15.33	184258
2014-05-16	15.29	15.60	15.21	15.58	125523
2014-05-19	15.61	16.01	15.52	15.71	109838
2014-05-20	15.63	15.77	15.42	15.61	321473
2014-05-21	15.64	15.76	15.45	15.54	146071
2014-05-22	15.54	15.65	15.45	15.52	85265
2014-05-23	15.48	15.91	15.47	15.90	101059
2014-05-27	15.98	16.38	15.90	16.26	81714
2014-05-28	16.18	16.26	15.75	15.78	157814
2014-05-29	15.89	15.89	15.68	15.87	57603
2014-05-30	16.09	16.53	16.08	16.50	273399
2014-06-02	16.43	16.48	15.92	16.01	129739
2014-06-03	15.99	16.16	15.65	15.77	134130
2014-06-04	15.77	15.93	15.60	15.71	115629
2014-06-05	15.71	16.29	15.64	16.28	158574
2014-06-06	16.43	16.72	16.26	16.63	152654
2014-06-09	16.58	17.19	16.56	17.14	185791
2014-06-10	17.01	17.23	16.95	17.14	107328
2014-06-11	17.02	17.04	16.47	16.61	163836
2014-06-12	16.58	16.58	16.15	16.23	81110
2014-06-13	16.23	16.23	15.93	15.94	133024
2014-06-16	15.98	15.99	15.58	15.88	83561
2014-06-17	15.80	16.16	15.76	15.93	139746
2014-06-18	15.93	16.01	15.74	16.00	85350
2014-06-19	15.99	16.11	15.72	15.96	84132
2014-06-20	15.94	16.08	15.89	15.97	243348
2014-06-23	15.98	15.98	15.57	15.74	88643
2014-06-24	15.69	15.88	15.43	15.47	143984
2014-06-25	15.42	15.57	15.19	15.54	87187
2014-06-26	15.60	15.67	15.28	15.61	101909
2014-06-27	15.52	16.00	15.48	15.91	210640
2014-06-30	15.85	15.92	15.65	15.80	140917
2014-07-01	15.91	16.60	15.90	16.38	223471
2014-07-02	16.33	16.48	16.16	16.18	115738
2014-07-03	16.21	16.46	16.19	16.33	60223
2014-07-07	16.30	16.30	15.88	15.97	142251
2014-07-08	15.88	15.96	15.69	15.90	240095
2014-07-09	15.97	16.27	15.93	15.96	146674
2014-07-10	15.62	15.74	15.46	15.55	113544
2014-07-11	15.51	15.65	15.37	15.55	99640
2014-07-14	15.78	15.91	15.73	15.77	63280
2014-07-15	15.72	15.91	15.42	15.55	108533
2014-07-16	15.58	15.71	15.33	15.63	129603
2014-07-17	15.45	15.62	15.45	15.49	128564
2014-07-18	15.50	15.91	15.50	15.88	140889
2014-07-21	15.74	15.86	15.61	15.75	125762
2014-07-22	15.82	16.07	15.82	15.85	73112
2014-07-23	15.88	16.11	15.80	15.98	105834
2014-07-24	15.94	15.96	15.68	15.73	116642
2014-07-25	15.56	15.67	15.48	15.52	128611
2014-07-28	15.51	15.53	15.28	15.50	121367
2014-07-29	15.51	15.74	15.51	15.61	122585
2014-07-30	15.69	15.77	15.52	15.66	144937
2014-07-31	14.63	15.08	13.28	14.90	652720
2014-08-01	14.82	14.83	14.25	14.31	241343
2014-08-04	14.33	14.49	14.22	14.44	200149
2014-08-05	14.31	14.74	14.31	14.63	190744
2014-08-06	14.60	14.76	14.59	14.65	219313
2014-08-07	14.62	14.76	14.50	14.59	289921
2014-08-08	14.51	14.97	14.51	14.79	258101
2014-08-11	14.86	15.05	14.75	14.84	89597
2014-08-12	14.73	14.94	14.58	14.71	178501
2014-08-13	14.75	14.96	14.69	14.70	68305
2014-08-14	14.68	14.86	14.64	14.75	72019
2014-08-15	14.93	15.00	14.45	14.65	151755
2014-08-18	14.84	15.10	14.75	15.10	123131
2014-08-19	15.18	15.22	14.93	14.96	83768
2014-08-20	14.96	15.13	14.81	14.89	108010
2014-08-21	14.87	15.22	14.75	15.15	111662
2014-08-22	15.09	15.24	14.91	15.16	76131
2014-08-25	15.24	15.33	15.03	15.12	50200
2014-08-26	15.12	15.38	15.05	15.24	133729
2014-08-27	15.23	15.30	15.10	15.19	63422
2014-08-28	15.15	15.17	14.85	15.07	50022
2014-08-29	15.07	15.23	14.95	15.20	57100
2014-09-02	15.29	15.39	15.09	15.32	86751
2014-09-03	15.44	15.53	15.00	15.10	115024
2014-09-04	15.09	15.30	14.83	14.90	161085
2014-09-05	14.87	15.04	14.67	14.86	152732
2014-09-08	14.82	15.11	14.77	14.92	118458
2014-09-09	14.83	14.95	14.71	14.74	109671
2014-09-10	14.70	14.96	14.61	14.91	154006
2014-09-11	14.82	15.09	14.82	15.00	86602
2014-09-12	15.02	15.08	14.89	14.99	98931
2014-09-15	14.93	14.93	14.60	14.76	83861
2014-09-16	14.69	14.79	14.56	14.60	117635
2014-09-17	14.57	14.78	14.38	14.55	187465
2014-09-18	14.58	14.78	14.58	14.67	121686
2014-09-19	14.73	14.88	14.54	14.61	251430
2014-09-22	14.56	14.56	14.34	14.38	110746
2014-09-23	14.30	14.41	14.06	14.14	111072
2014-09-24	14.13	14.22	13.86	13.97	155883
2014-09-25	13.91	14.01	13.71	13.78	110319
2014-09-26	13.80	13.99	13.80	13.94	97402
2014-09-29	13.78	13.99	13.78	13.87	91821
2014-09-30	13.85	13.95	13.55	13.55	146220
2014-10-01	13.49	13.59	13.20	13.40	147413
2014-10-02	13.40	13.64	13.35	13.55	147483
2014-10-03	13.66	13.82	13.48	13.49	125805
2014-10-06	13.50	13.62	13.19	13.23	120104
2014-10-07	13.09	13.19	12.94	12.98	102367
2014-10-08	12.91	13.24	12.82	13.07	140079
2014-10-09	13.03	13.03	12.76	12.81	112987
2014-10-10	12.70	13.09	12.63	12.99	159296
2014-10-13	13.00	13.26	12.98	13.15	156694
2014-10-14	13.25	13.67	13.16	13.25	166902
2014-10-15	13.05	13.83	12.99	13.74	235394
2014-10-16	13.47	14.10	13.42	13.85	284193
2014-10-17	14.00	14.15	13.84	13.93	295370
2014-10-20	13.85	14.16	13.85	14.14	135513
2014-10-21	14.18	14.45	14.13	14.45	126677
2014-10-22	14.53	14.58	14.32	14.37	140516
2014-10-23	14.49	14.79	14.39	14.59	105803
2014-10-24	14.64	14.74	14.43	14.72	81921
2014-10-27	14.69	14.85	14.51	14.83	118455
2014-10-28	14.85	15.64	14.76	15.64	195249
2014-10-29	15.70	15.75	15.33	15.60	109629
2014-10-30	13.84	15.26	13.84	15.19	204359
2014-10-31	15.44	15.45	15.22	15.36	211443
2014-11-03	15.43	15.55	15.02	15.14	196319
2014-11-04	15.13	15.54	15.13	15.30	173881
2014-11-05	15.36	15.41	14.92	14.98	160180
2014-11-06	14.96	15.05	14.78	14.90	179578
2014-11-07	14.83	14.98	14.83	14.96	113928
2014-11-10	14.97	15.21	14.95	15.11	76740
2014-11-11	15.05	15.11	14.84	15.02	108517
2014-11-12	14.90	15.25	14.81	15.17	73049
2014-11-13	15.13	15.33	15.09	15.17	13646
2014-11-14	14.95	15.00	14.85	14.90	57630
2014-11-17	14.81	14.91	14.24	14.28	97009
2014-11-18	14.25	14.53	14.22	14.35	91964
2014-11-19	14.38	14.38	13.99	14.17	68395
2014-11-20	14.13	14.57	14.13	14.48	95113
2014-11-21	14.69	14.89	14.62	14.72	104804
2014-11-24	14.79	15.04	14.62	15.01	178444
2014-11-25	15.02	15.09	14.89	15.06	76468
2014-11-26	15.07	15.09	14.90	15.03	81711
2014-11-28	14.96	14.96	14.30	14.37	96775
2014-12-01	14.42	14.86	14.35	14.71	146196
2014-12-02	14.82	15.27	14.82	15.12	204269
2014-12-03	15.06	15.72	15.06	15.67	231229
2014-12-04	15.62	15.92	15.53	15.85	146458
2014-12-05	15.84	16.34	15.84	16.30	168143
2014-12-08	16.25	16.34	15.95	15.96	259587
2014-12-09	15.76	16.37	15.68	16.34	217528
2014-12-10	16.23	16.25	15.78	15.80	217539
2014-12-11	15.82	16.30	15.82	15.84	127964
2014-12-12	15.57	15.77	15.47	15.53	153126
2014-12-15	15.58	15.85	15.50	15.56	114666
2014-12-16	15.56	15.99	15.56	15.76	167078
2014-12-17	15.79	16.50	15.64	16.40	210687
2014-12-18	16.64	16.82	16.43	16.75	115140
2014-12-19	16.75	17.19	16.69	17.13	647802
2014-12-22	17.17	17.24	16.80	17.04	126392
2014-12-23	17.17	17.42	17.07	17.12	133051
2014-12-24	17.07	17.26	16.89	17.18	73604
2014-12-26	17.28	17.50	17.15	17.42	45318
2014-12-29	17.25	17.60	17.11	17.40	106228
2014-12-30	17.40	17.58	17.18	17.30	67729
2014-12-31	17.39	17.50	17.11	17.12	113559
2015-01-02	17.16	17.18	16.60	16.88	119323
2015-01-05	16.75	16.82	16.45	16.60	132379
2015-01-06	16.60	16.71	16.21	16.30	208002
2015-01-07	16.36	16.45	16.24	16.44	118326
2015-01-08	16.61	16.93	16.49	16.79	270995
2015-01-09	16.74	16.87	16.44	16.62	133853
2015-01-12	16.62	16.84	16.43	16.79	168307
2015-01-13	16.97	17.05	16.44	16.84	209197
2015-01-14	16.60	16.85	16.51	16.78	85038
2015-01-15	16.87	16.88	16.15	16.16	127069
2015-01-16	16.07	16.29	15.88	16.21	160971
2015-01-20	16.17	16.21	15.58	15.87	153264
2015-01-21	15.80	15.90	15.64	15.87	147700
2015-01-22	15.97	16.43	15.67	16.31	100800
2015-01-23	16.31	16.45	16.10	16.38	83802
2015-01-26	16.32	16.73	16.25	16.61	69695
2015-01-27	16.35	16.60	16.26	16.54	57572
2015-01-28	16.70	16.79	16.22	16.45	154288
2015-01-29	16.48	16.99	16.42	16.98	97050
2015-01-30	16.81	16.95	16.63	16.65	173111
2015-02-02	16.73	17.30	16.59	17.26	133322
2015-02-03	17.33	18.17	17.33	18.11	211880
2015-02-04	17.97	18.12	17.60	17.71	90292
2015-02-05	17.72	17.90	17.72	17.82	113159
2015-02-06	17.40	17.68	17.06	17.25	181051
2015-02-09	17.24	17.45	16.97	17.06	98149
2015-02-10	17.11	17.11	16.56	16.81	90253
2015-02-11	16.79	16.86	16.38	16.68	86024
2015-02-12	16.90	16.99	16.65	16.92	96623
2015-02-13	16.93	17.11	16.70	16.96	99447
2015-02-17	16.90	17.10	16.72	16.99	57333
2015-02-18	16.91	17.30	16.68	17.23	111110
2015-02-19	17.11	17.26	16.93	16.94	61413
2015-02-20	16.86	16.98	16.61	16.66	148344
2015-02-23	16.57	16.78	16.40	16.76	84439
2015-02-24	16.75	17.06	16.75	16.85	66396
2015-02-25	16.85	16.96	16.68	16.77	98040
2015-02-26	16.71	16.95	16.65	16.88	69200
2015-02-27	18.50	19.24	18.03	18.70	478903
2015-03-02	18.63	19.39	18.46	18.74	342223
2015-03-03	18.66	18.98	18.56	18.75	134701
2015-03-04	18.74	18.74	18.40	18.65	174736
2015-03-05	18.70	19.29	18.60	18.99	330491
2015-03-06	18.76	19.14	18.69	18.85	148115
2015-03-09	18.84	19.18	18.80	18.88	508297
2015-03-10	18.72	19.07	18.70	18.84	245909
2015-03-11	18.91	19.03	18.71	18.97	255478
2015-03-12	19.08	19.75	18.98	19.66	368444
2015-03-13	19.73	19.76	19.26	19.42	236260
2015-03-16	19.42	19.51	19.29	19.34	177511
2015-03-17	19.14	19.70	19.10	19.56	208630
2015-03-18	19.52	19.94	19.28	19.86	112233
2015-03-19	19.70	19.77	19.60	19.71	74820
2015-03-20	19.84	20.00	19.68	19.74	227396
2015-03-23	19.70	19.98	19.65	19.83	144237
2015-03-24	19.86	20.17	19.71	20.01	174522
2015-03-25	20.15	20.18	19.64	19.67	176497
2015-03-26	19.67	20.34	19.53	20.29	252551
2015-03-27	20.33	20.54	20.05	20.31	300395
2015-03-30	20.51	21.44	20.42	21.18	447162
2015-03-31	21.03	21.10	20.83	21.04	232018
2015-04-01	20.99	21.18	20.89	21.04	254098
2015-04-02	21.02	21.37	20.94	21.13	184753
2015-04-06	20.97	21.10	19.96	20.30	341336
2015-04-07	20.21	20.44	20.08	20.14	261020
2015-04-08	20.13	20.41	20.04	20.30	359226
2015-04-09	20.36	20.49	20.10	20.35	107698
2015-04-10	20.40	20.78	20.26	20.76	302639
2015-04-13	20.72	21.02	20.55	20.97	166868
2015-04-14	20.96	21.25	20.87	21.21	221362
2015-04-15	21.40	21.40	21.00	21.17	140441
2015-04-16	21.03	21.05	20.69	20.77	139194
2015-04-17	20.60	20.60	20.10	20.11	116554
2015-04-20	20.22	20.32	19.98	20.15	142599
2015-04-21	20.18	20.45	19.98	20.34	91301
2015-04-22	20.29	20.41	19.97	20.41	142417
2015-04-23	20.40	20.72	20.37	20.54	103652
2015-04-24	20.58	20.58	20.35	20.44	67203
2015-04-27	20.59	21.17	20.59	20.70	275030
2015-04-28	20.74	20.87	20.56	20.65	150517
2015-04-29	20.59	20.81	20.44	20.60	175262
2015-04-30	21.00	21.68	20.41	20.69	418810
2015-05-01	20.84	21.24	20.80	21.12	316750
2015-05-04	21.25	21.48	21.14	21.32	331413
2015-05-05	21.38	21.69	21.32	21.40	246746
2015-05-06	21.50	21.57	21.26	21.34	197039
2015-05-07	21.43	21.80	21.18	21.69	355990
2015-05-08	21.87	22.00	21.61	21.82	272376
2015-05-11	21.90	22.20	21.86	21.95	438313
2015-05-12	21.86	22.14	21.46	22.00	283079
2015-05-13	22.11	22.45	21.97	22.26	224569
2015-05-14	22.34	22.77	22.31	22.50	196703
2015-05-15	22.55	22.82	22.33	22.40	171129
2015-05-18	22.40	22.45	22.16	22.23	417906
2015-05-19	22.22	22.64	22.13	22.45	659104
2015-05-20	22.60	22.96	22.25	22.79	533165
2015-05-21	22.80	23.01	22.70	22.79	227506
2015-05-22	22.78	23.12	22.55	22.63	216873
2015-05-26	22.60	22.60	22.12	22.20	181798
2015-05-27	22.20	22.33	21.90	22.21	274867
2015-05-28	22.17	22.51	22.12	22.40	243241
2015-05-29	22.37	22.57	22.16	22.45	279747
2015-06-01	22.61	23.12	22.39	22.86	544016
2015-06-02	22.72	23.03	22.61	22.85	364692
2015-06-03	22.99	23.56	22.81	23.49	283311
2015-06-04	23.46	23.48	23.03	23.07	151055
2015-06-05	23.02	23.27	22.77	23.16	155220
2015-06-08	23.17	23.19	22.79	22.80	144333
2015-06-09	22.84	23.00	22.74	22.94	207855
2015-06-10	23.20	23.77	23.17	23.65	361409
2015-06-11	23.69	23.95	23.52	23.66	192568
2015-06-12	23.59	23.96	23.36	23.90	221778
2015-06-15	23.92	23.92	22.93	23.05	356163
2015-06-16	23.06	23.25	22.63	22.68	357104
2015-06-17	22.74	22.98	22.59	22.80	191430
2015-06-18	22.96	23.42	22.80	23.40	225327
2015-06-19	23.50	23.50	23.17	23.20	231317
2015-06-22	23.29	23.49	23.22	23.40	164332
2015-06-23	23.41	23.66	23.31	23.43	149135
2015-06-24	23.37	23.37	22.88	23.04	160298
2015-06-25	23.18	23.18	22.88	22.98	201559
2015-06-26	23.01	23.32	23.01	23.26	721225
2015-06-29	23.13	23.55	22.85	22.89	228387
2015-06-30	23.09	23.19	22.82	22.95	209962
2015-07-01	23.14	23.45	23.00	23.27	217477
2015-07-02	23.28	23.37	22.64	23.08	133908
2015-07-06	22.81	23.24	22.81	23.18	134046
2015-07-07	23.14	23.19	22.64	23.11	262441
2015-07-08	22.91	23.25	22.77	23.09	161554
2015-07-09	23.33	23.50	23.10	23.16	219340
2015-07-10	23.41	23.73	23.32	23.47	126136
2015-07-13	23.59	23.65	23.34	23.45	290801
2015-07-14	23.42	23.88	23.18	23.74	316394
2015-07-15	23.68	23.78	22.91	22.98	341373
2015-07-16	23.18	23.38	22.99	23.11	267280
2015-07-17	23.07	23.75	22.96	23.36	509127
2015-07-20	23.43	23.64	23.11	23.63	313561
2015-07-21	23.71	24.46	23.71	24.22	544081
2015-07-22	24.22	25.51	24.15	25.45	550343
2015-07-23	25.55	25.56	24.93	25.50	444660
2015-07-24	25.39	25.62	24.68	24.87	434852
2015-07-27	24.82	24.82	23.98	24.54	264768
2015-07-28	24.60	24.60	24.10	24.20	327439
2015-07-29	24.25	24.45	24.05	24.39	248800
2015-07-30	24.31	24.74	24.25	24.48	213960
2015-07-31	26.00	28.14	25.79	27.64	830587
2015-08-03	27.90	27.95	27.37	27.62	489229
2015-08-04	27.85	28.80	27.80	28.79	639423
2015-08-05	28.96	29.46	28.78	29.45	475306
2015-08-06	29.51	30.01	28.41	29.23	457463
2015-08-07	29.08	29.58	27.98	28.45	512711
2015-08-10	28.70	30.32	28.50	30.12	814925
2015-08-11	29.17	29.56	27.35	27.93	920976
2015-08-12	27.75	28.46	27.47	28.43	596112
2015-08-13	28.58	29.65	28.46	29.35	870528
2015-08-14	29.38	29.47	29.08	29.33	284151
2015-08-17	29.30	29.37	28.88	29.29	404307
2015-08-18	29.37	29.70	29.05	29.18	342932
2015-08-19	29.07	29.79	29.00	29.45	460991
2015-08-20	29.26	29.58	29.00	29.26	332576
2015-08-21	28.74	29.44	28.18	28.75	381172
2015-08-24	27.25	28.72	26.15	27.60	601907
2015-08-25	28.28	28.37	26.99	27.01	472694
2015-08-26	27.70	27.75	26.83	27.38	576928
2015-08-27	27.74	27.93	27.13	27.76	385228
2015-08-28	27.70	28.06	27.47	27.66	349181
2015-08-31	27.45	27.96	27.30	27.72	383229
2015-09-01	27.20	28.00	27.20	27.50	486538
2015-09-02	27.86	28.15	27.65	28.06	678582
2015-09-03	28.14	28.70	27.73	28.06	524447
2015-09-04	27.64	28.15	27.64	28.02	214874
2015-09-08	28.49	28.64	28.38	28.49	509394
2015-09-09	28.65	28.85	28.42	28.49	513874
2015-09-10	28.46	28.79	28.31	28.44	332560
2015-09-11	28.30	28.52	28.27	28.41	387947
2015-09-14	28.42	28.86	28.37	28.74	539844
2015-09-15	28.90	29.19	28.84	28.95	550341
2015-09-16	29.00	29.21	28.72	28.94	293616
2015-09-17	28.90	29.30	28.84	28.90	329565
2015-09-18	28.50	28.99	28.30	28.44	469641
2015-09-21	28.68	29.06	28.56	28.70	286410
2015-09-22	28.44	28.49	27.52	28.00	564512
2015-09-23	28.06	28.30	27.60	27.83	309324
2015-09-24	27.67	27.74	26.97	27.21	355611
2015-09-25	27.34	27.39	26.60	26.80	435972
2015-09-28	26.63	26.91	25.56	25.70	384594
2015-09-29	25.66	26.28	25.45	26.18	519511
2015-09-30	26.42	27.32	26.42	27.26	495750
2015-10-01	27.32	27.55	26.95	27.47	297338
2015-10-02	27.12	27.65	26.71	27.65	250948
2015-10-05	27.86	28.47	27.68	28.23	233303
2015-10-06	28.30	28.44	27.62	27.70	181727
2015-10-07	27.78	28.76	27.72	28.60	426455
2015-10-08	28.57	29.28	28.26	29.08	473367
2015-10-09	29.15	29.85	29.00	29.49	440662
2015-10-12	29.46	30.21	29.34	30.03	321828
2015-10-13	29.86	30.89	29.70	30.24	507650
2015-10-14	30.12	30.32	29.46	29.52	321888
2015-10-15	29.50	29.73	29.21	29.50	390597
2015-10-16	29.60	29.63	28.99	29.33	231763
2015-10-19	29.25	29.80	28.90	29.77	410310
2015-10-20	29.84	30.22	29.80	30.10	219805
2015-10-21	30.17	30.46	29.41	29.65	189727
2015-10-22	29.74	30.61	29.49	30.49	271714
2015-10-23	30.63	30.80	29.86	30.10	378450
2015-10-26	30.06	30.63	29.89	30.57	383429
2015-10-27	30.40	30.53	29.70	29.89	332600
2015-10-28	30.06	30.54	29.86	30.44	418306
2015-10-29	30.28	30.28	29.46	29.80	250081
2015-10-30	31.19	35.00	31.19	31.93	1512750
2015-11-02	32.19	32.30	30.34	31.28	662221
2015-11-03	31.31	31.99	31.01	31.49	398061
2015-11-04	31.65	32.45	31.49	31.98	464954
2015-11-05	31.92	32.06	31.68	31.88	337098
2015-11-06	31.64	31.90	31.10	31.31	399445
2015-11-09	31.31	31.37	30.34	30.52	328155
2015-11-10	30.70	31.74	30.70	31.40	421558
2015-11-11	31.42	31.49	30.71	30.95	262069
2015-11-12	30.81	30.94	29.65	29.85	235200
2015-11-13	29.82	30.47	29.46	29.90	214387
2015-11-16	29.90	30.89	29.79	30.76	439549
2015-11-17	31.05	31.05	29.89	29.92	211262
2015-11-18	29.95	30.68	29.72	30.50	302434
2015-11-19	30.50	30.69	29.96	30.65	289929
2015-11-20	30.97	31.40	30.85	31.18	413769
2015-11-23	31.09	31.59	31.04	31.57	301771
2015-11-24	31.46	32.53	31.21	32.46	360252
2015-11-25	32.46	32.70	32.01	32.07	164947
2015-11-27	32.04	32.56	31.95	32.42	94333
2015-11-30	32.48	32.48	31.72	31.74	275053
2015-12-01	31.79	32.09	31.56	32.06	364890
2015-12-02	31.94	33.15	31.94	32.34	343525
2015-12-03	32.55	33.17	32.04	32.19	398114
2015-12-04	32.21	33.17	32.11	33.13	298539
2015-12-07	33.05	34.00	32.37	33.61	646932
2015-12-08	33.23	33.98	32.40	33.71	584055
2015-12-09	33.68	33.93	32.50	32.61	453197
2015-12-10	32.62	32.77	32.13	32.36	224889
2015-12-11	31.92	32.19	31.17	31.33	265640
2015-12-14	31.26	31.49	30.29	30.73	454550
2015-12-15	30.95	31.09	30.31	30.93	334098
2015-12-16	31.05	31.35	30.66	31.10	267929
2015-12-17	31.23	31.24	29.42	29.53	483315
2015-12-18	29.33	29.66	28.73	29.03	1407127
2015-12-21	29.03	29.04	27.89	28.22	594676
2015-12-22	28.35	28.54	28.17	28.38	500031
2015-12-23	28.66	28.69	28.23	28.41	254317
2015-12-24	28.33	29.02	28.33	28.74	140475
2015-12-28	28.48	28.78	28.35	28.61	204496
2015-12-29	28.91	29.51	28.77	29.44	251317
2015-12-30	29.35	29.58	28.79	28.80	164962
2015-12-31	28.83	28.94	28.41	28.42	240641
2016-01-04	27.98	28.13	27.02	27.17	389227
2016-01-05	27.38	27.95	27.18	27.84	308854
2016-01-06	27.38	28.19	27.38	27.61	643364
2016-01-07	27.03	27.49	26.62	26.95	488437
2016-01-08	27.87	29.31	27.87	28.22	923619
2016-01-11	28.51	29.50	28.31	28.62	568669
2016-01-12	29.04	29.38	28.79	29.28	436801
2016-01-13	29.29	29.41	28.19	28.32	360691
2016-01-14	28.45	28.95	28.05	28.50	280685
2016-01-15	27.83	28.41	27.74	28.09	635659
2016-01-19	28.34	28.40	27.07	27.44	352759
2016-01-20	27.02	27.97	26.51	27.64	349510
2016-01-21	27.64	27.85	26.95	27.04	519639
2016-01-22	27.52	27.80	27.19	27.76	328234
2016-01-25	27.60	27.81	27.43	27.48	183243
2016-01-26	27.65	28.27	27.39	28.27	204009
2016-01-27	28.23	28.31	27.62	27.70	189788
2016-01-28	28.01	28.18	27.70	27.96	174923
2016-01-29	28.09	28.42	27.80	28.34	380322
2016-02-01	28.28	28.49	28.03	28.39	387046
2016-02-02	28.24	28.63	27.40	27.80	234293
2016-02-03	27.96	27.96	26.18	26.29	355208
2016-02-04	26.29	26.41	25.56	25.81	346984
2016-02-05	25.83	25.96	24.94	25.25	390486
2016-02-08	24.90	24.90	24.22	24.67	285301
2016-02-09	24.33	25.00	24.24	24.70	218276
2016-02-10	24.91	25.49	24.78	25.27	204772
2016-02-11	24.96	25.42	24.84	25.28	344385
2016-02-12	25.60	25.64	25.26	25.55	310445
2016-02-16	25.78	26.05	25.25	25.57	204323
2016-02-17	25.67	26.30	25.59	26.20	300431
2016-02-18	26.23	26.38	25.40	25.64	166000
2016-02-19	25.61	26.77	25.45	26.77	301401
2016-02-22	27.02	27.26	26.88	27.13	288988
2016-02-23	27.00	27.81	26.89	27.05	427307
2016-02-24	27.73	29.05	26.51	28.44	595097
2016-02-25	28.45	28.65	28.04	28.47	302938
2016-02-26	28.69	29.29	28.50	28.66	269114
2016-02-29	28.73	28.93	28.01	28.05	279991
2016-03-01	28.39	29.06	28.05	29.05	220562
2016-03-02	28.93	29.37	28.63	29.36	215873
2016-03-03	29.49	29.97	29.37	29.96	220731
2016-03-04	30.00	30.57	29.89	30.53	392590
2016-03-07	30.46	30.62	30.10	30.41	196152
2016-03-08	30.30	30.73	30.12	30.34	237367
2016-03-09	30.32	30.67	30.04	30.27	268052
2016-03-10	30.38	30.39	29.24	29.40	179975
2016-03-11	29.58	29.73	29.35	29.67	159475
2016-03-14	29.54	29.62	29.22	29.27	46161
2016-03-15	29.16	29.23	28.65	28.83	187885
2016-03-16	28.79	29.33	28.42	28.89	241213
2016-03-17	28.90	30.17	28.82	30.06	346843
2016-03-18	30.20	30.42	29.94	30.28	288971
2016-03-21	30.17	30.40	29.87	30.25	161572
2016-03-22	30.06	30.55	30.04	30.41	118926
2016-03-23	30.24	30.62	30.09	30.36	194415
2016-03-24	30.22	30.42	30.00	30.32	147482
2016-03-28	30.46	30.73	30.34	30.55	153826
2016-03-29	30.48	32.08	30.33	31.90	362431
2016-03-30	32.00	32.40	31.93	32.27	284186
2016-03-31	32.21	32.43	31.60	31.77	344527
2016-04-01	31.57	32.38	31.38	32.37	186643
2016-04-04	32.37	32.37	30.98	31.33	259343
2016-04-05	31.12	32.64	31.00	32.61	496837
2016-04-06	32.65	32.86	31.93	32.33	209368
2016-04-07	32.08	32.29	31.58	31.96	261144
2016-04-08	32.16	32.82	32.10	32.58	220336
2016-04-11	32.81	33.33	32.61	32.75	268971
2016-04-12	32.74	33.18	32.56	32.88	145708
2016-04-13	33.18	33.24	32.64	33.18	200435
2016-04-14	32.95	33.22	32.66	33.05	133746
2016-04-15	32.89	33.13	32.52	32.81	225769
2016-04-18	32.77	33.62	32.59	33.30	199967
2016-04-19	33.49	33.71	33.30	33.59	208154
2016-04-20	33.48	33.48	33.00	33.17	217427
2016-04-21	33.08	33.76	33.00	33.18	156298
2016-04-22	33.12	33.47	32.97	33.26	223963
2016-04-25	33.12	33.12	32.19	32.42	254105
2016-04-26	32.55	33.34	32.41	33.17	270077
2016-04-27	33.17	33.45	32.61	32.84	194279
2016-04-28	32.39	32.40	30.47	30.65	695922
2016-04-29	30.65	30.65	29.14	29.49	407430
2016-05-02	29.68	31.19	29.58	31.19	350475
2016-05-03	30.93	31.19	30.62	30.72	233941
2016-05-04	30.66	30.85	30.25	30.68	158467
2016-05-05	30.75	31.16	30.40	30.60	179213
2016-05-06	30.51	31.18	30.42	31.16	179937
2016-05-09	31.11	31.34	30.74	31.12	223434
2016-05-10	31.43	31.82	31.34	31.44	148976
2016-05-11	31.30	31.54	31.03	31.08	84065
2016-05-12	31.11	31.63	31.10	31.24	142251
2016-05-13	31.18	31.28	30.70	30.90	141011
2016-05-16	31.04	31.28	30.79	31.01	156131
2016-05-17	30.98	30.98	30.32	30.52	251211
2016-05-18	30.40	30.79	30.12	30.48	189423
2016-05-19	30.28	30.48	29.65	30.01	148861
2016-05-20	30.16	31.10	30.06	31.09	229036
2016-05-23	31.47	31.85	30.59	31.00	255141
2016-05-24	31.10	32.00	31.10	31.83	134878
2016-05-25	32.00	32.24	31.38	31.80	238924
2016-05-26	31.78	31.89	30.85	31.35	271589
2016-05-27	31.53	31.69	31.13	31.54	170090
2016-05-31	31.60	32.05	31.49	32.00	222359
2016-06-01	31.66	32.29	31.62	32.04	234421
2016-06-02	32.02	32.33	31.90	32.14	158011
2016-06-03	32.10	32.35	31.95	32.20	119698
2016-06-06	32.25	32.44	32.04	32.22	124833
2016-06-07	32.05	32.22	31.41	31.76	695629
2016-06-08	31.76	32.93	31.76	32.80	170622
2016-06-09	32.65	32.98	32.49	32.84	142578
2016-06-10	32.58	32.89	32.34	32.57	166391
2016-06-13	32.51	32.55	31.72	31.83	151317
2016-06-14	31.65	31.93	31.43	31.86	125385
2016-06-15	31.91	32.10	31.57	32.00	185256
2016-06-16	31.71	32.25	31.60	32.24	303177
2016-06-17	32.16	32.16	31.62	31.90	412404
2016-06-20	32.26	32.32	32.03	32.18	228595
2016-06-21	32.18	32.18	31.52	31.79	162570
2016-06-22	31.94	31.94	31.56	31.82	151049
2016-06-23	32.15	32.37	32.05	32.18	118156
2016-06-24	30.73	31.54	30.50	31.24	603949
2016-06-27	30.77	31.15	30.54	31.00	271427
2016-06-28	31.07	31.24	30.57	30.92	289606
2016-06-29	31.26	31.57	31.16	31.53	282555
2016-06-30	31.53	32.59	31.51	32.57	183115
2016-07-01	32.51	32.87	32.33	32.47	113670
2016-07-05	32.05	32.25	31.74	32.15	161699
2016-07-06	32.03	32.34	31.88	32.28	138403
2016-07-07	32.44	32.71	32.29	32.68	160419
2016-07-08	33.00	33.61	32.87	33.43	174388
2016-07-11	33.58	33.85	33.40	33.48	199392
2016-07-12	32.57	32.77	31.25	31.41	645825
2016-07-13	31.33	31.66	31.06	31.53	338955
2016-07-14	31.86	32.25	31.22	32.10	491110
2016-07-15	32.35	32.35	31.74	31.93	266657
2016-07-18	31.87	32.11	31.59	31.77	243912
2016-07-19	31.75	31.85	31.07	31.08	221953
2016-07-20	31.31	31.79	30.99	31.49	163291
2016-07-21	31.51	31.64	31.05	31.26	146251
2016-07-22	31.13	31.29	30.79	31.17	268672
2016-07-25	31.21	31.58	31.09	31.39	306596
2016-07-26	31.39	31.57	31.21	31.55	207516
2016-07-27	31.57	32.05	31.54	31.89	169969
2016-07-28	31.70	32.17	31.70	31.92	169433
2016-07-29	31.76	31.97	29.61	30.38	1010717
2016-08-01	30.31	30.49	29.97	30.29	311712
2016-08-02	30.16	30.17	29.13	29.14	343922
2016-08-03	29.15	29.34	28.41	28.55	480206
2016-08-04	28.72	29.32	28.72	29.02	304917
2016-08-05	29.05	29.31	28.93	28.96	312715
2016-08-08	28.95	29.11	28.41	28.41	250877
2016-08-09	28.41	28.91	28.37	28.75	293826
2016-08-10	28.42	28.64	27.98	28.15	341393
2016-08-11	28.19	28.48	27.85	27.87	308925
2016-08-12	28.99	29.91	28.50	29.20	395973
2016-08-15	29.27	29.60	29.20	29.21	315587
2016-08-16	29.08	29.10	28.16	28.16	286722
2016-08-17	28.43	28.79	28.17	28.66	320638
2016-08-18	28.72	28.78	28.41	28.64	126359
2016-08-19	28.62	28.71	28.42	28.64	174605
2016-08-22	28.58	29.03	28.38	29.03	236942
2016-08-23	29.04	29.15	28.93	29.00	211327
2016-08-24	28.91	29.06	28.70	29.02	210999
2016-08-25	28.97	29.23	28.97	29.12	142492
2016-08-26	29.04	29.27	28.63	28.70	231512
2016-08-29	28.82	28.82	28.46	28.55	149020
2016-08-30	28.69	28.86	28.54	28.74	221678
2016-08-31	28.63	28.64	28.12	28.39	214608
2016-09-01	28.37	28.56	27.92	28.53	152905
2016-09-02	28.64	28.90	28.61	28.89	108312
2016-09-06	28.93	28.98	28.44	28.55	226449
2016-09-07	28.58	28.85	28.58	28.84	171017
2016-09-08	28.82	28.96	28.62	28.74	208475
2016-09-09	28.46	28.67	27.78	27.97	434561
2016-09-12	27.87	27.91	26.82	26.90	479053
2016-09-13	26.74	26.74	26.20	26.29	293325
2016-09-14	26.28	26.52	26.15	26.26	379365
2016-09-15	26.05	26.65	26.05	26.62	496590
2016-09-16	26.65	30.14	26.65	30.13	1605543
2016-09-19	30.43	30.56	29.80	30.39	786008
2016-09-20	30.47	30.47	29.84	30.26	473632
2016-09-21	30.48	30.48	29.73	29.94	436987
2016-09-22	29.94	30.22	29.65	29.86	540716
2016-09-23	29.86	29.90	28.91	29.30	396944
2016-09-26	29.16	29.51	29.04	29.26	241997
2016-09-27	29.13	29.19	28.78	29.09	392571
2016-09-28	29.19	29.19	28.86	29.15	275624
2016-09-29	29.22	29.22	28.82	28.96	390465
2016-09-30	29.31	29.69	29.01	29.31	466384
2016-10-03	29.06	29.27	28.82	29.01	510793
2016-10-04	28.95	29.29	28.90	29.23	324567
2016-10-05	29.31	30.05	29.23	29.84	255659
2016-10-06	29.75	30.00	29.53	29.89	208829
2016-10-07	29.83	29.94	28.05	28.53	1092977
2016-10-10	28.61	29.39	28.61	29.10	280028
2016-10-11	29.12	29.31	27.96	28.09	361612
2016-10-12	28.07	28.35	27.90	28.20	154930
2016-10-13	28.03	28.06	27.55	27.60	393414
2016-10-14	27.73	27.96	27.60	27.70	256718
2016-10-17	27.72	28.22	27.65	27.90	289017
2016-10-18	28.14	28.28	27.97	28.03	173212
2016-10-19	28.16	28.16	27.63	27.85	192752
2016-10-20	27.84	27.84	27.43	27.46	293950
2016-10-21	27.11	27.41	27.04	27.21	399796
2016-10-24	27.50	27.70	27.15	27.25	321627
2016-10-25	27.35	27.40	26.90	27.25	232523
2016-10-26	27.00	27.65	26.95	27.25	223718
2016-10-27	27.25	28.00	27.15	27.30	397113
2016-10-28	28.25	29.25	27.15	28.75	407561
2016-10-31	29.05	29.05	28.45	28.85	276412
2016-11-01	28.80	28.80	27.60	28.00	384242
2016-11-02	28.05	28.45	28.00	28.35	340272
2016-11-03	28.45	28.90	28.20	28.55	244489
2016-11-04	28.45	28.90	28.10	28.75	361691
2016-11-07	29.15	29.35	28.70	28.70	238000
2016-11-08	28.55	28.98	28.40	28.70	183382
2016-11-09	28.55	30.45	28.55	30.25	294258
2016-11-10	30.65	31.65	30.50	31.30	359263
2016-11-11	31.45	32.45	31.33	31.90	537375
2016-11-14	32.20	32.50	31.80	32.30	312856
2016-11-15	32.45	32.60	31.75	32.00	217430
2016-11-16	32.05	32.65	31.95	32.35	194157
2016-11-17	32.60	32.75	32.08	32.30	194492
2016-11-18	32.30	32.45	32.15	32.35	155142
2016-11-21	32.20	33.45	32.20	33.25	284952
2016-11-22	33.30	33.35	32.50	33.20	241776
2016-11-23	33.25	33.80	33.10	33.65	144955
2016-11-25	33.90	34.20	33.60	34.10	100646
2016-11-28	34.10	34.10	32.95	33.00	182281
2016-11-29	33.15	33.80	33.10	33.20	175345
2016-11-30	33.45	33.45	32.15	32.20	225010
2016-12-01	32.35	32.50	32.00	32.20	215441
2016-12-02	32.25	32.40	31.80	32.05	146980
2016-12-05	32.25	33.25	32.20	33.10	212443
2016-12-06	33.10	33.55	32.65	33.55	182570
2016-12-07	33.60	34.00	33.15	33.95	171705
2016-12-08	34.00	34.80	33.85	34.70	187916
2016-12-09	34.85	34.85	34.20	34.35	214892
2016-12-12	34.25	34.90	34.20	34.60	378173
2016-12-13	34.85	34.95	34.15	34.70	270587
2016-12-14	34.50	34.75	34.10	34.15	221614
2016-12-15	34.30	34.68	33.75	34.20	216890
2016-12-16	34.40	34.90	33.90	34.40	1769864
2016-12-19	34.50	34.65	33.80	34.25	230571
2016-12-20	34.55	34.95	34.20	34.35	259776
2016-12-21	34.40	34.75	34.30	34.35	150901
2016-12-22	34.40	34.60	33.75	33.80	163533
2016-12-23	33.85	34.00	33.53	33.70	156984
2016-12-27	33.95	35.25	33.90	34.60	200085
2016-12-28	34.60	34.65	33.50	33.60	125416
2016-12-29	33.70	34.00	33.35	33.65	144568
2016-12-30	33.75	33.96	33.15	33.30	132332
2017-01-03	33.45	33.65	32.75	33.20	266307
2017-01-04	33.05	34.05	33.05	34.00	281571
2017-01-05	34.00	34.10	33.35	33.45	112773
2017-01-06	33.60	33.63	32.80	32.80	208570
2017-01-09	32.70	32.85	32.15	32.30	244145
2017-01-10	32.25	32.80	32.25	32.50	285086
2017-01-11	32.45	32.95	32.35	32.95	288017
2017-01-12	33.00	33.00	32.25	32.65	133519
2017-01-13	33.00	34.00	33.00	33.80	175884
2017-01-17	33.75	33.75	32.80	32.90	158885
2017-01-18	33.05	33.10	32.60	33.05	207087
2017-01-19	33.00	33.10	32.73	33.00	237644
2017-01-20	33.05	33.30	32.80	33.25	181961
2017-01-23	33.20	33.40	32.60	32.85	160201
2017-01-24	32.90	33.90	32.90	33.70	169090
2017-01-25	33.90	34.25	33.80	34.05	173188
2017-01-26	33.90	34.35	33.90	34.05	181847
2017-01-27	34.20	34.20	33.75	33.95	151880
2017-01-30	33.70	33.85	33.21	33.65	122296
2017-01-31	33.45	33.85	33.10	33.85	175694
2017-02-01	34.10	34.20	33.60	33.75	153377
2017-02-02	33.70	33.85	33.15	33.70	257171
2017-02-03	34.05	34.45	33.85	34.40	148296
2017-02-06	34.25	34.40	33.45	33.55	85213
2017-02-07	33.70	33.80	33.30	33.65	113975
2017-02-08	33.45	33.45	32.67	32.90	115480
2017-02-09	32.95	33.70	32.50	33.50	122465
2017-02-10	33.65	34.15	33.20	34.05	142181
2017-02-13	34.40	34.50	33.80	34.10	85846
2017-02-14	33.90	34.25	33.30	34.25	138055
2017-02-15	34.05	34.45	33.70	34.00	115235
2017-02-16	34.00	34.10	33.60	34.05	116843
2017-02-17	34.10	34.10	33.40	33.65	132903
2017-02-21	33.80	34.45	33.75	34.35	84566
2017-02-22	34.25	34.26	33.63	33.70	82593
2017-02-23	33.90	33.90	32.65	32.85	189457
2017-02-24	34.40	38.85	34.40	38.65	687308
2017-02-27	38.75	39.67	38.53	38.65	333519
2017-02-28	38.55	38.65	37.70	38.15	261487
2017-03-01	39.00	39.30	38.25	38.45	309669
2017-03-02	38.35	38.60	38.05	38.40	173239
2017-03-03	38.40	38.55	37.30	37.60	274917
2017-03-06	37.60	37.60	36.70	36.95	336192
2017-03-07	37.00	37.40	36.60	36.63	163283
2017-03-08	36.85	37.15	36.25	36.25	127968
2017-03-09	36.15	36.35	35.35	35.65	177904
2017-03-10	35.80	36.38	35.80	36.15	114293
2017-03-13	36.00	36.40	35.90	36.10	138690
2017-03-14	36.00	36.00	35.40	35.80	93109
2017-03-15	36.00	36.45	35.80	36.20	131033
2017-03-16	36.55	36.65	35.80	36.15	99092
2017-03-17	36.20	36.55	35.60	36.40	367488
2017-03-20	36.40	36.40	35.80	36.10	114250
2017-03-21	36.20	36.25	35.00	35.10	145945
2017-03-22	34.95	35.50	34.60	35.10	105017
2017-03-23	35.05	35.55	34.85	35.00	79258
2017-03-24	35.10	35.40	34.70	34.95	109206
2017-03-27	34.50	35.20	33.95	35.00	125922
2017-03-28	34.95	35.35	34.65	35.25	82086
2017-03-29	35.10	35.70	34.95	35.45	93465
2017-03-30	35.45	35.95	35.45	35.90	141617
2017-03-31	35.60	36.95	35.60	36.65	401811
2017-04-03	36.75	36.80	35.14	35.50	290809
2017-04-04	35.50	35.75	35.15	35.40	203911
2017-04-05	35.65	36.20	35.05	35.35	171224
2017-04-06	35.35	35.45	34.85	35.25	179795
2017-04-07	35.00	35.35	34.90	35.15	225651
2017-04-10	35.05	35.40	34.67	34.95	140602
2017-04-11	35.15	36.65	35.10	36.40	249027
2017-04-12	36.40	36.40	35.58	35.65	127229
2017-04-13	35.70	35.80	34.90	34.95	107102
2017-04-17	34.95	35.70	34.95	35.55	102905
2017-04-18	35.40	35.65	35.00	35.45	182847
2017-04-19	35.60	36.03	35.30	35.45	171059
2017-04-20	35.60	35.90	35.30	35.75	172674
2017-04-21	35.55	35.65	35.10	35.15	280015
2017-04-24	35.75	36.30	35.35	35.90	355812
2017-04-25	36.30	36.80	36.15	36.45	196203
2017-04-26	36.35	37.15	36.05	37.05	254668
2017-04-27	36.95	37.10	35.35	36.65	469556
2017-04-28	36.55	37.15	36.22	36.70	265584
2017-05-01	36.80	37.85	35.90	37.05	418717
2017-05-02	37.00	37.30	36.00	36.20	251712
2017-05-03	35.90	35.95	35.20	35.65	199547
2017-05-04	35.95	36.25	35.55	36.05	138025
2017-05-05	36.15	36.15	35.20	35.60	173600
2017-05-08	35.45	35.80	35.18	35.30	100890
2017-05-09	35.25	36.00	35.20	35.43	179001
2017-05-10	35.45	35.55	35.05	35.35	231688
2017-05-11	35.30	35.58	34.80	35.20	181232
2017-05-12	35.15	35.15	34.50	34.65	196162
2017-05-15	34.75	35.20	34.70	35.10	172565
2017-05-16	35.10	35.35	34.60	35.10	383158
2017-05-17	34.75	35.40	34.60	35.35	433658
2017-05-18	35.25	35.65	34.83	35.00	345906
2017-05-19	35.00	35.40	34.75	34.80	316382
2017-05-22	34.80	35.00	34.60	34.80	122474
2017-05-23	34.85	35.08	34.60	34.90	188869
2017-05-24	34.90	35.10	34.60	34.80	155586
2017-05-25	35.00	35.35	34.65	34.90	148530
2017-05-26	34.85	34.95	34.70	34.90	128437
2017-05-30	34.75	34.95	34.35	34.45	174321
2017-05-31	34.45	34.70	33.95	34.45	304778
2017-06-01	34.55	34.55	33.95	34.55	304609
2017-06-02	34.45	35.45	34.40	34.90	248248
2017-06-05	34.85	34.85	34.05	34.30	211581
2017-06-06	34.00	34.60	33.90	34.40	257407
2017-06-07	34.40	34.40	34.00	34.30	188236
2017-06-08	34.35	35.28	34.19	35.00	191721
2017-06-09	35.00	36.30	34.95	36.30	188167
2017-06-12	36.40	36.70	35.83	35.95	286358
2017-06-13	36.00	36.43	35.80	36.10	171897
2017-06-14	36.15	36.20	35.80	35.85	127316
2017-06-15	35.75	36.00	35.45	35.70	106391
2017-06-16	35.50	35.90	35.35	35.65	320549
2017-06-19	35.60	35.90	35.55	35.70	168095
2017-06-20	35.50	35.65	35.00	35.10	162495
2017-06-21	35.10	35.25	34.80	34.95	278148
2017-06-22	34.95	35.28	34.90	35.10	122548
2017-06-23	35.10	35.50	34.95	35.40	252583
2017-06-26	35.40	36.33	35.35	36.20	362552
2017-06-27	36.15	36.50	35.50	36.05	343948
2017-06-28	36.35	36.85	36.15	36.75	181478
2017-06-29	36.90	36.90	36.50	36.85	176503
2017-06-30	36.95	37.28	36.65	37.10	147938
2017-07-03	37.05	37.25	36.90	37.15	110852
2017-07-05	37.10	37.25	36.25	36.70	244098
2017-07-06	36.45	36.55	35.93	36.00	229792
2017-07-07	36.20	36.35	35.50	36.30	252007
2017-07-10	36.00	36.20	35.50	35.60	250708
2017-07-11	35.55	36.35	35.50	35.65	400954
2017-07-12	36.00	36.45	35.75	36.15	137610
2017-07-13	36.10	36.65	36.05	36.60	212616
2017-07-14	36.45	36.90	36.45	36.70	168730
2017-07-17	36.70	36.75	36.25	36.60	137565
2017-07-18	36.40	36.60	36.10	36.15	154353
2017-07-19	36.15	36.70	36.05	36.55	211494
2017-07-20	36.50	36.85	36.30	36.75	130877
2017-07-21	37.10	37.10	36.10	36.55	403430
2017-07-24	36.45	36.50	35.90	36.15	159368
2017-07-25	36.35	36.85	36.30	36.45	182940
2017-07-26	36.45	36.45	35.90	36.40	122706
2017-07-27	36.55	37.35	36.40	36.70	199742
2017-07-28	35.85	35.85	33.70	33.75	476309
2017-07-31	33.65	33.80	32.61	33.30	494432
2017-08-01	33.70	34.20	33.50	33.50	215097
2017-08-02	33.50	33.55	32.75	33.05	189184
2017-08-03	33.05	33.35	32.70	32.90	178558
2017-08-04	32.90	33.45	32.90	33.20	185527
2017-08-07	33.15	33.50	33.00	33.35	174486
2017-08-08	33.35	34.30	33.35	33.95	259519
2017-08-09	33.70	33.95	33.40	33.53	157934
2017-08-10	33.30	33.35	32.55	32.55	133243
2017-08-11	32.30	32.80	31.90	32.55	154080
2017-08-14	32.95	33.40	32.95	33.05	144403
2017-08-15	33.10	33.24	32.60	32.60	134974
2017-08-16	32.70	32.90	32.60	32.80	112532
2017-08-17	32.55	33.15	32.45	32.80	186698
2017-08-18	32.60	32.98	32.50	32.90	301091
2017-08-21	32.95	32.95	32.65	32.80	236272
2017-08-22	32.80	33.23	32.80	33.15	168971
2017-08-23	32.90	33.03	32.80	32.95	123417
2017-08-24	33.00	33.20	32.90	32.95	94723
2017-08-25	33.10	33.40	32.95	33.00	135970
2017-08-28	33.05	33.55	33.05	33.25	127214
2017-08-29	33.10	33.45	33.10	33.35	116606
2017-08-30	33.40	33.73	33.20	33.70	111111
2017-08-31	33.85	34.30	33.80	34.05	100576
2017-09-01	34.20	34.35	34.00	34.35	90037
2017-09-05	34.20	34.40	33.70	34.00	170116
2017-09-06	34.10	34.45	33.85	34.10	151906
2017-09-07	34.15	34.15	33.30	33.40	225151
2017-09-08	33.45	34.15	33.35	34.00	167808
2017-09-11	34.25	34.30	34.00	34.05	100994
2017-09-12	34.15	34.50	34.05	34.05	126678
2017-09-13	34.05	34.38	34.05	34.25	182568
2017-09-14	34.20	34.30	33.85	34.00	124243
2017-09-15	34.05	34.65	33.85	34.60	291525
2017-09-18	34.65	35.00	34.45	34.65	245576
2017-09-19	34.65	34.75	34.25	34.30	136019
2017-09-20	34.20	34.60	34.15	34.35	135451
2017-09-21	34.30	34.60	34.15	34.40	208301
2017-09-22	34.30	34.93	34.28	34.75	151730
2017-09-25	34.75	34.98	34.65	34.85	150824
2017-09-26	34.95	36.10	34.85	35.80	148473
2017-09-27	35.95	36.70	35.75	36.55	209447
2017-09-28	36.45	36.50	35.65	35.75	202748
2017-09-29	35.65	35.90	35.50	35.70	203040
2017-10-02	35.85	36.80	35.85	36.80	132216
2017-10-03	36.80	36.85	36.50	36.85	123755
2017-10-04	36.90	37.00	36.53	36.75	121588
2017-10-05	36.85	37.10	36.65	36.80	136728
2017-10-06	36.70	37.10	36.70	37.00	90273
2017-10-09	37.00	37.35	36.95	37.25	2596111
2017-10-10	37.50	37.50	37.20	37.30	145930
2017-10-11	37.30	37.70	37.30	37.40	121015
2017-10-12	37.40	37.75	37.30	37.40	113430
2017-10-13	37.70	37.75	37.45	37.55	128987
2017-10-16	37.65	37.80	36.65	36.80	146912
2017-10-17	36.85	36.95	36.10	36.30	134625
2017-10-18	36.30	36.50	36.06	36.30	137835
2017-10-19	36.20	36.20	35.50	35.70	161471
2017-10-20	36.05	36.65	35.70	36.35	186025
2017-10-23	36.35	36.77	36.15	36.25	119248
2017-10-24	36.30	36.60	35.95	36.45	78093
2017-10-25	36.30	36.73	35.85	36.70	135389
2017-10-26	36.75	37.65	36.75	37.50	148213
2017-10-27	38.40	42.58	37.90	42.45	360982
2017-10-30	42.50	44.05	42.30	42.65	344770
2017-10-31	42.90	44.68	42.60	44.30	370909
2017-11-01	44.40	44.50	42.10	42.45	287019
2017-11-02	42.50	42.70	41.68	41.95	263824
2017-11-03	41.95	42.45	41.85	42.25	157352
2017-11-06	42.35	42.75	42.01	42.50	192917
2017-11-07	42.65	42.90	42.25	42.55	179462
2017-11-08	42.30	43.00	41.90	42.88	161673
2017-11-09	42.55	42.60	41.55	41.95	132317
2017-11-10	40.40	41.50	40.25	41.15	438264
2017-11-13	40.85	41.00	40.25	40.45	294058
2017-11-14	40.10	40.45	39.65	40.25	187940
2017-11-15	40.15	40.85	39.82	40.70	407615
2017-11-16	41.05	41.40	41.00	41.35	107472
2017-11-17	41.05	41.50	40.95	41.40	97582
2017-11-20	41.40	41.90	41.40	41.80	214487
2017-11-21	42.00	43.10	42.00	42.85	157468
2017-11-22	42.85	43.08	41.95	42.00	96594
2017-11-24	42.05	42.45	41.70	42.15	58369
2017-11-27	42.15	42.35	41.70	41.85	131766
2017-11-28	41.90	42.80	41.65	42.75	131950
2017-11-29	42.70	43.20	42.68	43.15	94485
2017-11-30	43.40	43.65	42.65	42.95	147476
2017-12-01	43.10	43.10	41.10	42.55	103203
2017-12-04	43.20	43.80	42.65	43.25	108775
2017-12-05	43.25	43.50	42.80	43.05	101326
2017-12-06	43.00	43.60	42.80	42.85	108476
2017-12-07	42.95	43.40	42.60	42.85	300917
2017-12-08	43.20	43.50	42.65	43.30	95211
2017-12-11	43.45	43.45	42.70	43.05	266844
2017-12-12	43.25	43.80	42.90	42.90	121941
2017-12-13	42.90	43.50	42.90	43.20	138249
2017-12-14	43.15	43.15	42.45	42.55	186408
2017-12-15	42.75	43.95	42.75	43.55	826931
2017-12-18	44.00	44.25	43.55	44.00	112242
2017-12-19	44.00	44.20	43.55	43.75	132954
2017-12-20	44.05	44.50	43.85	44.15	112738
2017-12-21	44.35	44.80	43.85	44.65	116797
2017-12-22	44.70	44.70	44.10	44.30	96744
2017-12-26	44.40	44.60	43.80	43.90	69341
2017-12-27	43.90	44.00	43.60	43.80	69936
2017-12-28	43.90	44.15	43.70	43.85	61348
2017-12-29	44.00	44.25	43.55	43.65	135708
2018-01-02	43.85	44.30	43.05	43.50	113909
2018-01-03	43.45	43.45	42.95	43.00	111939
2018-01-04	43.15	43.35	42.75	42.95	140466
2018-01-05	43.00	43.00	41.88	42.25	195782
2018-01-08	42.10	42.45	41.70	42.25	276838
2018-01-09	42.35	42.80	41.95	42.00	194599
2018-01-10	42.10	42.45	41.60	42.35	93313
2018-01-11	42.40	43.75	42.10	43.70	230989
2018-01-12	43.75	44.65	43.45	44.10	103298
2018-01-16	44.45	44.70	43.00	43.10	135236
2018-01-17	43.40	43.60	43.00	43.55	199540
2018-01-18	43.50	43.60	42.97	43.05	62194
2018-01-19	42.95	43.95	42.95	43.95	136581
2018-01-22	43.90	43.90	43.25	43.50	56323
2018-01-23	43.50	43.55	42.95	43.55	52135
2018-01-24	43.85	43.88	43.28	43.30	82820
2018-01-25	43.55	44.45	42.95	44.45	172723
2018-01-26	44.60	44.65	43.20	43.80	146187
2018-01-29	43.80	44.20	43.70	43.90	81884
2018-01-30	43.55	44.10	43.25	43.60	218909
2018-01-31	43.85	44.10	42.55	42.60	137608
2018-02-01	42.45	43.05	42.15	43.00	217277
2018-02-02	42.80	42.95	42.40	42.60	120408
2018-02-05	42.15	42.50	40.85	40.90	221553
2018-02-06	40.05	41.45	40.05	40.95	188207
2018-02-07	40.95	41.25	40.55	40.70	160704
2018-02-08	40.85	40.95	39.90	39.90	170544
2018-02-09	40.35	41.00	39.65	40.60	162471
2018-02-12	40.65	41.00	39.90	40.50	141808
2018-02-13	40.30	41.00	40.30	40.85	63757
2018-02-14	40.35	41.20	40.25	41.10	138996
2018-02-15	41.25	41.50	40.65	41.45	62829
2018-02-16	41.25	41.90	41.25	41.40	119960
2018-02-20	41.25	41.50	40.55	40.60	186020
2018-02-21	40.65	41.45	40.60	40.80	149499
2018-02-22	40.95	42.05	40.60	42.00	189739
2018-02-23	40.40	42.00	39.40	41.00	236497
2018-02-26	41.45	42.50	41.10	42.45	125297
2018-02-27	42.40	43.25	41.25	41.35	230391
2018-02-28	41.50	42.20	40.95	41.05	323560
2018-03-01	41.00	41.40	40.45	40.45	151899
2018-03-02	40.10	41.00	39.85	40.90	172172
2018-03-05	40.75	40.95	40.40	40.65	137553
2018-03-06	40.90	41.60	40.53	41.45	168033
2018-03-07	41.20	42.70	41.10	42.50	341346
2018-03-08	42.65	42.65	41.30	41.63	154753
2018-03-09	41.80	42.65	41.75	42.60	76767
2018-03-12	42.75	43.10	42.40	42.60	128566
2018-03-13	42.80	43.40	42.30	42.45	119317
2018-03-14	42.55	42.60	42.15	42.35	143664
2018-03-15	42.50	42.65	42.15	42.35	271640
2018-03-16	42.30	42.90	42.30	42.85	379205
2018-03-19	42.70	42.70	41.50	42.15	250534
2018-03-20	42.20	42.45	41.95	42.10	150559
2018-03-21	42.00	42.50	41.95	42.05	70577
2018-03-22	41.80	41.95	40.75	40.80	156491
2018-03-23	40.90	41.30	39.85	39.85	158789
2018-03-26	40.55	41.00	39.95	40.55	155886
2018-03-27	40.60	40.65	39.90	40.05	149386
2018-03-28	40.10	40.60	39.90	40.55	146760
2018-03-29	40.70	41.55	40.55	41.25	158353
2018-04-02	41.15	41.40	39.95	40.40	293935
2018-04-03	40.55	41.35	40.45	41.30	200134
2018-04-04	40.65	41.08	40.15	41.05	179045
2018-04-05	41.20	41.55	41.00	41.50	105374
2018-04-06	41.20	41.55	40.38	40.50	173288
2018-04-09	40.65	40.75	40.05	40.15	125295
2018-04-10	40.65	41.10	40.50	40.95	83236
2018-04-11	40.90	41.00	40.55	40.95	77911
2018-04-12	41.15	41.45	40.95	41.05	56073
2018-04-13	41.15	41.15	40.60	40.65	70950
2018-04-16	40.85	41.90	40.85	41.65	261425
2018-04-17	41.75	42.40	41.50	41.65	189573
2018-04-18	41.90	42.95	41.83	42.85	154911
2018-04-19	42.60	42.80	42.00	42.15	160487
2018-04-20	42.10	42.30	41.50	41.75	69723
2018-04-23	41.75	42.10	41.55	41.85	83477
2018-04-24	42.05	42.15	41.35	41.70	98675
2018-04-25	41.70	41.88	41.20	41.65	104966
2018-04-26	41.95	41.95	41.23	41.55	106078
2018-04-27	48.70	48.95	43.35	43.75	239149
2018-04-30	43.45	43.60	41.95	42.20	254036
2018-05-01	42.00	42.00	41.30	42.00	152585
2018-05-02	42.00	42.25	41.45	42.00	123776
2018-05-03	41.95	42.60	41.40	42.45	131634
2018-05-04	42.25	42.93	41.70	42.75	114846
2018-05-07	43.00	43.20	42.45	42.95	188364
2018-05-08	43.10	44.45	42.95	44.40	130083
2018-05-09	44.65	45.15	44.25	44.90	195625
2018-05-10	45.00	45.55	44.70	45.42	141552
2018-05-11	45.35	45.65	44.75	45.15	117743
2018-05-14	45.20	45.25	44.70	44.75	94886
2018-05-15	44.55	44.85	44.40	44.75	83824
2018-05-16	44.90	46.10	44.78	45.70	229603
2018-05-17	45.75	46.35	45.75	46.10	118009
2018-05-18	46.30	46.35	45.95	46.05	137284
2018-05-21	46.20	46.65	45.95	46.60	136787
2018-05-22	46.75	46.75	45.90	46.00	95670
2018-05-23	45.85	46.25	45.50	45.75	209385
2018-05-24	45.65	46.40	45.30	46.25	170013
2018-05-25	46.10	46.50	45.55	46.45	167599
2018-05-29	46.20	46.80	45.93	46.40	234369
2018-05-30	46.90	47.65	46.90	47.55	162564
2018-05-31	47.55	47.70	46.80	46.85	130868
2018-06-01	47.20	47.65	46.95	47.10	110960
2018-06-04	47.40	47.83	47.20	47.70	122407
2018-06-05	47.60	48.80	47.60	48.50	125909
2018-06-06	48.40	48.85	47.90	48.15	117503
2018-06-07	48.25	48.25	46.55	47.45	352606
2018-06-08	47.15	47.85	47.15	47.45	139698
2018-06-11	47.30	47.55	47.05	47.35	97487
2018-06-12	47.35	47.90	47.05	47.90	94843
2018-06-13	47.85	47.85	47.25	47.45	165100
2018-06-14	47.60	47.60	47.02	47.55	95841
2018-06-15	47.35	48.10	47.10	47.90	241312
2018-06-18	47.75	48.95	47.70	48.60	108506
2018-06-19	48.25	48.54	47.45	48.05	179767
2018-06-20	48.00	48.15	47.40	47.55	353694
2018-06-21	47.70	47.70	46.35	46.45	350765
2018-06-22	46.75	46.95	46.00	46.35	418654
2018-06-25	46.15	46.35	45.35	45.95	486554
2018-06-26	46.00	46.75	45.85	46.60	618559
2018-06-27	46.60	46.80	45.85	45.95	209063
2018-06-28	45.80	46.25	45.60	45.75	197309
2018-06-29	45.85	46.40	45.75	45.80	266645
2018-07-02	45.30	46.28	45.05	46.25	186221
2018-07-03	46.45	46.80	46.35	46.65	58445
2018-07-05	46.85	47.20	46.20	47.15	87520
2018-07-06	47.20	47.75	47.15	47.60	88941
2018-07-09	47.85	47.90	47.30	47.75	107986
2018-07-10	47.80	48.15	47.35	47.80	137844
2018-07-11	47.55	48.05	47.50	47.55	103467
2018-07-12	47.85	47.85	46.90	47.60	118533
2018-07-13	47.50	48.60	47.50	48.30	129187
2018-07-16	48.25	48.25	47.05	47.45	85421
2018-07-17	47.25	48.00	47.25	47.55	68185
2018-07-18	47.65	47.80	47.00	47.80	186306
2018-07-19	47.75	48.85	47.40	48.60	132475
2018-07-20	48.50	48.80	48.15	48.55	121124
2018-07-23	48.25	48.60	48.08	48.20	99254
2018-07-24	48.20	48.55	47.60	47.95	263738
2018-07-25	47.95	48.30	47.20	48.20	193660
2018-07-26	48.35	49.93	48.35	49.10	215890
2018-07-27	51.55	59.05	51.55	54.35	854396
2018-07-30	54.65	54.95	54.00	54.75	530482
2018-07-31	54.95	55.70	53.85	55.55	835358
2018-08-01	56.10	56.80	55.05	55.30	277366
2018-08-02	55.00	55.45	54.80	54.95	639179
2018-08-03	55.15	55.30	54.95	55.25	266351
2018-08-06	55.85	56.20	55.60	55.70	311288
2018-08-07	55.95	56.00	55.55	55.65	238654
2018-08-08	55.55	56.20	55.05	55.75	278119
2018-08-09	55.90	56.05	55.65	55.72	173845
2018-08-10	55.40	55.90	55.10	55.30	171507
2018-08-13	55.40	55.40	54.30	54.85	353638
2018-08-14	55.05	56.05	54.95	55.80	591575
2018-08-15	55.60	56.15	55.23	55.40	575311
2018-08-16	55.60	55.90	55.35	55.55	180608
2018-08-17	55.30	56.50	55.20	55.85	672726
2018-08-20	56.00	56.55	55.75	56.45	270522
2018-08-21	56.70	57.60	56.70	57.25	501704
2018-08-22	57.15	57.35	56.50	56.95	565945
2018-08-23	56.85	57.15	56.55	56.95	212494
2018-08-24	57.20	57.50	56.40	56.80	524672
2018-08-27	57.10	57.45	56.35	56.60	153300
2018-08-28	56.80	56.80	56.05	56.25	271263
2018-08-29	56.45	56.65	56.11	56.50	278671
2018-08-30	56.45	56.90	56.35	56.75	291959
2018-08-31	56.60	57.40	56.30	57.40	517238
2018-09-04	57.20	57.20	55.91	56.20	406797
2018-09-05	56.30	56.60	56.00	56.60	223326
2018-09-06	56.60	57.50	56.60	56.80	211278
2018-09-07	56.70	57.23	56.50	56.90	159026
2018-09-10	57.25	57.95	56.85	57.30	127643
2018-09-11	57.40	57.70	57.10	57.20	207383
2018-09-12	57.25	58.45	57.00	58.35	223698
2018-09-13	58.55	58.55	56.10	56.70	210133
2018-09-14	56.60	56.90	55.90	56.50	264066
2018-09-17	56.45	56.60	55.30	55.55	246040
2018-09-18	55.65	55.85	54.95	55.00	242379
2018-09-19	54.90	55.60	54.05	54.30	290621
2018-09-20	54.25	55.00	54.10	54.60	242318
2018-09-21	54.65	55.25	54.30	54.45	509712
2018-09-24	54.40	54.90	54.25	54.65	403803
2018-09-25	54.80	55.85	54.75	55.50	448921
2018-09-26	55.50	55.75	54.75	54.75	288883
2018-09-27	54.85	55.98	54.85	55.30	239550
2018-09-28	55.25	56.50	55.25	56.40	276496
2018-10-01	56.65	56.65	54.87	55.34	327380
2018-10-02	55.50	56.06	55.05	55.30	262532
2018-10-03	55.40	55.84	55.05	55.78	214541
2018-10-04	55.52	55.64	54.37	54.92	154090
2018-10-05	54.97	55.40	54.19	54.55	299192
2018-10-08	54.45	54.66	53.61	53.99	324459
2018-10-09	53.83	54.56	53.80	54.24	427719
2018-10-10	54.26	54.62	53.02	53.17	324832
2018-10-11	52.61	53.80	52.01	52.65	506629
2018-10-12	53.13	53.20	51.27	51.74	440455
2018-10-15	51.72	52.31	51.62	51.93	547457
2018-10-16	52.30	53.77	51.77	53.66	221809
2018-10-17	53.45	53.59	52.35	52.62	402641
2018-10-18	52.57	53.06	51.86	51.93	255722
2018-10-19	51.90	52.61	51.80	52.00	188593
2018-10-22	52.36	52.99	51.85	51.92	281416
2018-10-23	51.21	51.68	50.78	51.04	215815
2018-10-24	50.98	51.29	48.77	48.90	406442
2018-10-25	48.88	50.81	48.82	50.30	362369
2018-10-26	52.30	55.41	51.18	53.47	999403
2018-10-29	54.15	54.20	51.25	51.93	503703
2018-10-30	51.95	54.53	51.95	54.41	396861
2018-10-31	54.96	55.30	53.42	53.48	362925
2018-11-01	53.79	53.96	52.85	53.81	366753
2018-11-02	53.89	54.51	53.34	54.30	399853
2018-11-05	54.40	56.75	54.20	56.59	534618
2018-11-06	56.59	58.96	56.43	58.13	594816
2018-11-07	58.33	58.88	57.15	58.61	221929
2018-11-08	58.43	59.83	58.20	59.20	211103
2018-11-09	58.79	59.06	57.29	57.82	348273
2018-11-12	57.73	57.78	56.54	56.95	133987
2018-11-13	56.97	57.43	56.05	56.44	256330
2018-11-14	56.96	57.37	55.56	55.60	370622
2018-11-15	55.29	56.22	55.14	56.11	271595
2018-11-16	55.44	56.51	54.80	55.13	372054
2018-11-19	54.94	55.08	53.35	53.69	268265
2018-11-20	53.42	53.55	52.13	52.56	195532
2018-11-21	52.75	53.19	51.98	52.11	195057
2018-11-23	51.67	53.09	51.55	51.65	117271
2018-11-26	52.01	53.10	52.01	52.27	210801
2018-11-27	52.05	52.13	50.75	51.42	270368
2018-11-28	51.61	52.43	50.92	52.12	318906
2018-11-29	52.09	52.60	51.64	52.05	524273
2018-11-30	51.99	52.88	51.99	52.66	315761
2018-12-03	53.39	53.49	51.01	51.58	266391
2018-12-04	51.52	51.56	48.21	48.30	218104
2018-12-06	47.62	48.33	47.14	48.01	249340
2018-12-07	48.07	48.62	46.31	46.52	257106
2018-12-10	46.26	46.65	45.76	46.23	324780
2018-12-11	47.41	47.97	46.44	46.80	243137
2018-12-12	47.34	47.60	46.70	46.86	289820
2018-12-13	46.99	47.30	46.20	46.27	202635
2018-12-14	45.70	46.42	44.89	45.08	210560
2018-12-17	44.81	45.38	44.09	44.28	382260
2018-12-18	44.73	45.26	44.15	44.18	248328
2018-12-19	44.18	44.96	42.75	43.20	188273
2018-12-20	43.07	43.63	42.65	42.95	222610
2018-12-21	43.02	43.63	41.41	41.47	937407
2018-12-24	41.41	42.49	41.14	41.30	123460
2018-12-26	41.31	43.31	41.31	43.28	148484
2018-12-27	42.58	43.05	41.50	42.72	257445
2018-12-28	42.79	43.64	42.53	42.96	177434
2018-12-31	43.08	43.71	42.90	43.68	170783
2019-01-02	43.99	43.99	43.13	43.46	222648
2019-01-03	43.39	43.76	42.82	43.05	203100
2019-01-04	43.66	44.80	43.66	44.69	175853
2019-01-07	44.56	45.75	44.28	45.34	222395
2019-01-08	45.55	46.06	45.05	46.06	211216
2019-01-09	46.21	46.29	45.74	45.95	125442
2019-01-10	45.66	46.47	45.32	46.46	150590
2019-01-11	46.27	47.08	46.04	47.05	195312
2019-01-14	46.85	48.29	46.54	47.96	600840
2019-01-15	48.05	48.05	47.13	47.90	325766
2019-01-16	47.90	48.02	47.42	47.93	209899
2019-01-17	47.44	48.11	47.44	48.09	202744
2019-01-18	48.45	48.70	48.01	48.16	174518
2019-01-22	47.83	48.13	47.41	48.05	216703
2019-01-23	48.26	48.57	47.20	47.50	182647
2019-01-24	47.52	47.93	47.52	47.83	86639
2019-01-25	48.08	48.28	47.58	47.62	176156
2019-01-28	47.17	47.44	46.42	46.93	119962
2019-01-29	47.10	47.73	46.60	47.42	206669
2019-01-30	47.75	48.05	46.71	47.92	158320
2019-01-31	47.96	48.15	47.40	47.97	281903
2019-02-01	48.15	48.27	47.06	47.28	202464
2019-02-04	47.12	48.05	46.70	47.85	195407
2019-02-05	48.12	48.61	47.92	48.59	136347
2019-02-06	48.57	48.77	48.29	48.59	102468
2019-02-07	48.25	48.25	47.33	47.86	129249
2019-02-08	47.57	48.10	47.05	48.09	94835
2019-02-11	48.19	48.73	47.81	48.71	157187
2019-02-12	49.04	49.55	49.04	49.43	107291
2019-02-13	49.58	50.02	49.18	49.78	132611
2019-02-14	49.55	50.68	49.55	50.00	194213
2019-02-15	50.35	50.68	50.03	50.66	200727
2019-02-19	50.29	51.09	50.24	51.02	150604
2019-02-20	51.11	51.69	50.81	51.64	203406
2019-02-21	51.67	52.14	51.22	51.95	229192
2019-02-22	51.75	55.00	50.50	54.44	600112
2019-02-25	54.88	55.41	54.16	54.35	470415
2019-02-26	54.55	54.77	53.79	54.09	246249
2019-02-27	53.97	54.44	52.67	53.59	244050
2019-02-28	53.65	53.98	53.28	53.62	195848
2019-03-01	54.14	54.32	53.24	53.63	187964
2019-03-04	53.78	54.05	52.80	53.02	314709
2019-03-05	53.21	53.58	52.78	52.90	190394
2019-03-06	52.95	53.24	52.02	52.04	137317
2019-03-07	52.06	52.18	51.61	51.93	221872
2019-03-08	51.80	52.45	51.60	52.05	184864
2019-03-11	52.06	53.24	51.86	53.17	205974
2019-03-12	51.84	52.85	50.68	52.58	193326
2019-03-13	52.65	53.12	52.60	52.80	182958
2019-03-14	52.82	52.82	52.37	52.44	137857
2019-03-15	52.49	52.87	52.19	52.46	333121
2019-03-18	52.47	52.79	52.19	52.77	250932
2019-03-19	53.25	53.62	52.06	52.27	231178
2019-03-20	52.29	53.01	51.76	52.05	315575
2019-03-21	51.80	52.98	51.80	52.37	184531
2019-03-22	51.98	52.07	50.48	50.60	186707
2019-03-25	50.62	51.37	50.30	51.28	165550
2019-03-26	51.57	51.94	51.14	51.46	183212
2019-03-27	51.46	51.94	51.10	51.81	210840
2019-03-28	51.96	52.50	51.68	52.47	115318
2019-03-29	52.73	53.09	52.14	52.39	325686
2019-04-01	52.82	53.11	52.48	53.01	232779
2019-04-02	52.90	52.90	51.94	52.77	205349
2019-04-03	53.00	53.62	52.90	53.41	184776
2019-04-04	53.48	53.85	53.19	53.63	219731
2019-04-05	53.74	54.42	53.30	54.41	355759
2019-04-08	54.42	54.65	54.03	54.36	138914
2019-04-09	54.20	54.25	53.68	53.90	147744
2019-04-10	54.00	54.25	53.69	54.04	457245
2019-04-11	54.27	54.80	54.07	54.63	339424
2019-04-12	55.10	55.33	54.73	55.17	252987
2019-04-15	55.29	57.49	55.01	57.13	598176
2019-04-16	57.28	58.20	57.00	57.75	278449
2019-04-17	57.88	58.21	57.04	57.59	215857
2019-04-18	57.52	57.94	57.12	57.59	197219
2019-04-22	57.21	57.80	56.57	56.94	223898
2019-04-23	56.95	57.42	56.64	57.26	562889
2019-04-24	57.38	58.09	57.01	57.64	205216
2019-04-25	57.30	57.42	56.19	56.77	323332
2019-04-26	55.57	55.57	51.01	54.20	660351
2019-04-29	53.99	54.07	52.54	52.58	388154
2019-04-30	52.51	54.27	52.02	54.10	352378
2019-05-01	54.47	54.47	52.46	52.59	466070
2019-05-02	52.37	53.04	51.95	52.65	224002
2019-05-03	52.91	52.93	51.87	52.32	214752
2019-05-06	51.58	52.27	51.18	52.08	233167
2019-05-07	51.86	52.33	50.68	51.00	171015
2019-05-08	51.02	51.07	50.04	50.10	156084
2019-05-09	49.76	50.21	49.40	49.80	166199
2019-05-10	49.43	50.00	48.83	49.61	176909
2019-05-13	48.64	48.88	47.41	47.53	248346
2019-05-14	47.55	48.63	47.29	48.56	382749
2019-05-15	48.17	48.85	48.12	48.55	283342
2019-05-16	48.59	49.39	48.59	49.07	302649
2019-05-17	48.64	49.18	48.48	48.79	252998
2019-05-20	48.42	48.87	48.18	48.27	284040
2019-05-21	48.46	49.62	48.46	49.60	188601
2019-05-22	49.39	49.60	49.24	49.46	183257
2019-05-23	48.80	49.37	48.44	49.36	315466
2019-05-24	49.79	49.79	49.03	49.27	236306
2019-05-28	49.46	49.81	48.97	48.98	200857
2019-05-29	48.78	49.28	48.58	48.65	196522
2019-05-30	48.84	49.46	47.92	48.19	190505
2019-05-31	47.50	47.83	46.85	47.18	164758
2019-06-03	47.05	48.09	47.02	47.66	200530
2019-06-04	48.27	49.32	48.11	49.28	116469
2019-06-05	49.30	49.33	48.54	49.06	102796
2019-06-06	49.25	49.34	48.44	49.06	205368
2019-06-07	49.21	49.81	49.09	49.28	110690
2019-06-10	49.40	49.77	48.65	48.77	169030
2019-06-11	49.14	49.21	48.24	48.53	183505
2019-06-12	48.37	48.72	48.26	48.44	135265
2019-06-13	48.60	49.03	48.53	48.86	206061
2019-06-14	48.86	49.35	48.60	48.98	158367
2019-06-17	49.14	49.28	48.59	48.72	185749
2019-06-18	49.02	50.58	49.02	50.36	233387
2019-06-19	50.31	50.31	49.23	50.14	167109
2019-06-20	50.65	51.67	50.56	51.18	188879
2019-06-21	50.88	50.92	50.24	50.72	284831
2019-06-24	50.69	50.94	49.86	49.97	133971
2019-06-25	49.97	50.64	49.73	50.24	170809
2019-06-26	50.43	50.43	49.84	50.13	134936
2019-06-27	50.21	50.76	50.19	50.63	223288
2019-06-28	50.83	51.91	50.83	50.99	430571
2019-07-01	51.72	51.92	50.73	51.19	178970
2019-07-02	51.06	51.10	50.37	51.09	140345
2019-07-03	51.31	51.75	50.76	51.74	76447
2019-07-05	51.45	51.90	51.06	51.78	137144
2019-07-08	51.63	52.39	51.28	52.23	179524
2019-07-09	51.89	52.29	51.75	52.22	146290
2019-07-10	52.52	52.92	52.21	52.30	189563
2019-07-11	52.28	52.47	51.63	52.16	147445
2019-07-12	52.16	53.11	52.16	52.91	177985
2019-07-15	52.90	53.31	52.29	52.88	144068
2019-07-16	53.00	53.42	52.42	52.90	193369
2019-07-17	52.91	53.28	52.62	52.82	222426
2019-07-18	52.84	53.22	52.59	52.88	223457
2019-07-19	52.83	53.17	52.11	52.20	236587
2019-07-22	52.23	52.59	51.59	51.63	160648
2019-07-23	51.64	52.56	51.42	52.20	146416
2019-07-24	52.03	53.21	52.03	53.15	287412
2019-07-25	53.09	53.66	52.12	52.37	343725
2019-07-26	48.24	50.44	41.63	41.64	1429612
2019-07-29	43.27	43.30	40.14	40.47	988337
2019-07-30	40.70	42.85	40.62	42.77	578833
2019-07-31	42.78	42.98	41.70	42.00	504457
2019-08-01	41.96	42.11	40.35	40.94	346991
2019-08-02	40.63	41.66	40.21	41.32	458084
2019-08-05	40.48	40.76	39.03	39.65	586926
2019-08-06	39.77	40.10	39.26	39.67	380368
2019-08-07	39.20	39.80	38.79	39.12	392363
2019-08-08	39.24	40.96	39.09	40.71	454554
2019-08-09	40.63	40.84	39.73	40.30	335426
2019-08-12	39.80	39.95	38.54	38.93	363181
2019-08-13	38.63	39.92	38.58	39.04	241506
2019-08-14	38.47	38.64	37.23	37.74	577714
2019-08-15	37.82	38.20	37.38	37.97	334159
2019-08-16	38.34	39.00	38.07	38.45	269282
2019-08-19	39.02	39.15	38.30	38.41	280416
2019-08-20	38.29	38.32	37.59	37.80	365148
2019-08-21	38.23	38.52	38.01	38.14	378908
2019-08-22	38.31	38.54	37.77	38.39	554335
2019-08-23	38.11	38.32	36.73	36.79	305165
2019-08-26	37.21	37.31	36.58	37.05	391189
2019-08-27	37.36	37.61	36.51	36.57	303517
2019-08-28	36.43	37.24	36.27	37.00	411798
2019-08-29	37.44	38.25	37.44	38.05	561027
2019-08-30	38.30	39.23	38.24	38.66	321103
2019-09-03	38.47	38.61	37.55	37.59	392760
2019-09-04	38.00	38.14	36.99	37.39	288042
2019-09-05	37.90	38.65	37.61	38.39	409589
2019-09-06	38.40	38.68	37.93	37.98	214591
2019-09-09	38.17	39.64	37.80	39.36	521740
2019-09-10	39.44	41.05	39.25	41.03	406518
2019-09-11	41.37	41.89	40.82	41.87	397842
2019-09-12	41.76	41.76	40.40	40.41	319197
2019-09-13	40.96	42.35	40.85	42.32	441485
2019-09-16	42.07	43.01	41.99	42.90	385395
2019-09-17	42.52	42.72	42.14	42.59	318528
2019-09-18	42.48	42.73	42.07	42.51	404252
2019-09-19	42.52	43.35	42.52	43.05	526261
2019-09-20	43.60	43.60	42.45	42.63	799029
2019-09-23	42.22	42.95	41.70	42.93	369946
2019-09-24	42.91	43.69	42.91	43.15	625083
2019-09-25	43.04	43.73	43.02	43.65	292970
2019-09-26	43.66	44.20	43.35	44.02	269822
2019-09-27	44.14	44.46	43.88	44.17	365722
2019-09-30	44.31	44.62	43.96	44.23	504389
2019-10-01	44.40	45.16	43.45	43.49	546244
2019-10-02	43.46	43.56	42.56	42.87	374383
2019-10-03	42.57	43.16	42.39	43.14	391271
2019-10-04	43.22	43.29	42.55	43.18	286812
2019-10-07	43.12	43.25	42.60	42.63	375186
2019-10-08	42.33	42.33	41.41	41.74	439828
2019-10-09	41.96	42.05	41.32	41.82	347292
2019-10-10	41.97	43.01	41.97	42.89	290826
2019-10-11	43.50	44.70	43.48	43.49	336852
2019-10-14	43.29	43.31	42.74	43.05	262068
2019-10-15	43.26	43.77	42.72	43.32	320093
2019-10-16	43.25	43.77	43.00	43.31	267143
2019-10-17	43.51	44.48	43.38	44.17	397063
2019-10-18	43.92	45.24	43.92	45.15	477675
2019-10-21	45.54	45.92	45.36	45.42	246113
2019-10-22	45.38	46.18	44.80	46.11	273223
2019-10-23	46.10	46.89	45.91	46.85	251924
2019-10-24	46.83	47.67	46.46	47.08	481971
2019-10-25	48.71	53.29	48.71	51.57	786496
2019-10-28	52.00	52.42	50.79	50.79	492122
2019-10-29	51.03	51.87	50.80	51.52	499613
2019-10-30	51.46	51.70	50.22	50.99	250727
2019-10-31	50.78	51.00	49.79	50.41	326806
2019-11-01	50.57	51.76	50.44	51.68	266494
2019-11-04	52.00	52.57	50.83	52.30	345503
2019-11-05	52.54	52.85	51.30	51.32	241392
2019-11-06	51.33	51.34	50.51	50.88	192999
2019-11-07	51.38	51.86	50.86	51.03	196434
2019-11-08	50.81	51.18	50.54	50.89	138700
2019-11-11	50.54	51.09	50.29	51.08	176299
2019-11-12	51.01	51.47	50.25	50.35	170999
2019-11-13	49.94	50.38	49.65	50.21	261080
2019-11-14	50.15	51.13	50.15	50.59	359968
2019-11-15	51.02	51.19	50.42	50.56	127286
2019-11-18	50.20	50.87	49.82	50.51	157684
2019-11-19	50.64	51.19	50.37	50.40	252204
2019-11-20	50.91	51.61	50.39	51.09	289788
2019-11-21	51.16	51.69	49.51	50.05	201674
2019-11-22	50.22	50.56	49.88	50.40	116851
2019-11-25	50.54	51.93	50.26	51.33	198532
2019-11-26	51.34	51.85	50.86	51.00	234465
2019-11-27	51.09	51.61	50.66	51.22	139972
2019-11-29	50.97	51.60	50.38	51.10	122573
2019-12-02	51.13	51.55	50.01	50.36	185274
2019-12-03	49.74	49.80	49.01	49.51	170580
2019-12-04	49.83	50.42	49.30	49.32	317847
2019-12-05	49.81	49.94	49.21	49.35	332874
2019-12-06	49.96	50.36	49.58	49.65	253414
2019-12-09	49.28	49.85	49.04	49.57	268898
2019-12-10	49.55	49.58	48.73	48.89	246868
2019-12-11	48.78	49.22	48.69	48.77	139771
2019-12-12	49.23	50.44	48.98	49.83	206128
2019-12-13	49.75	50.03	49.50	49.63	261603
2019-12-16	50.01	50.60	50.01	50.06	242877
2019-12-17	49.99	50.68	49.82	50.64	218861
2019-12-18	50.61	50.65	49.79	49.88	365947
2019-12-19	49.75	50.33	49.48	49.98	150831
2019-12-20	50.10	50.51	49.86	50.29	506982
2019-12-23	50.30	51.57	50.30	51.08	213480
2019-12-24	51.06	51.08	50.72	50.95	90977
2019-12-26	50.96	51.01	50.49	50.99	185802
2019-12-27	51.06	51.24	50.05	50.13	199490
2019-12-30	50.12	50.49	49.82	50.07	181095
2019-12-31	49.89	50.41	49.61	49.85	242652
2020-01-02	50.18	50.35	48.90	49.22	170910
2020-01-03	48.54	49.20	48.54	49.18	201414
2020-01-06	48.70	49.85	48.63	49.40	200140
2020-01-07	49.57	49.57	48.73	48.91	141888
2020-01-08	48.85	49.23	48.56	48.72	145980
2020-01-09	48.87	49.14	48.30	48.37	178306
2020-01-10	48.32	48.92	48.16	48.21	321296
2020-01-13	48.29	48.83	47.77	48.65	205748
2020-01-14	48.62	49.49	48.57	48.81	243109
2020-01-15	48.55	48.90	48.34	48.79	152789
2020-01-16	49.20	49.92	49.11	49.71	173934
2020-01-17	49.80	49.91	49.11	49.46	136147
2020-01-21	49.29	49.70	49.10	49.62	147860
2020-01-22	49.76	50.27	49.59	49.97	186472
2020-01-23	49.84	50.33	49.22	50.25	198894
2020-01-24	50.16	50.16	49.23	49.41	139831
2020-01-27	48.66	49.13	48.44	48.76	218226
2020-01-28	48.98	49.27	48.59	49.00	118721
2020-01-29	49.04	49.12	47.89	48.05	130008
2020-01-30	47.52	48.15	47.41	47.91	160289
2020-01-31	47.59	47.83	46.04	46.40	264391
2020-02-03	46.66	47.53	46.57	46.97	311189
2020-02-04	47.54	47.93	47.21	47.24	164467
2020-02-05	47.83	49.25	47.75	49.16	162925
2020-02-06	49.16	49.44	48.68	49.11	189140
2020-02-07	48.86	48.86	47.67	47.72	120047
2020-02-10	47.65	48.61	47.40	48.61	235192
2020-02-11	49.10	50.34	49.08	49.32	198772
2020-02-12	49.72	49.87	49.13	49.61	188341
2020-02-13	49.29	50.24	49.14	50.10	136434
2020-02-14	50.10	50.25	49.02	49.15	256675
2020-02-18	49.03	49.05	48.28	48.44	152982
2020-02-19	48.64	48.89	48.19	48.34	234877
2020-02-20	48.07	49.18	48.02	49.08	244420
2020-02-21	48.85	49.29	48.21	48.85	227209
2020-02-24	47.30	48.10	46.80	48.01	202920
2020-02-25	48.07	48.07	45.60	46.13	363111
2020-02-26	46.30	46.97	45.04	45.45	192447
2020-02-27	45.64	46.91	43.23	43.27	447500
2020-02-28	41.92	43.10	41.55	42.22	292318
2020-03-02	42.18	43.27	41.49	43.17	192662
2020-03-03	43.12	44.88	42.51	43.42	277741
2020-03-04	44.29	44.42	43.32	44.25	244188
2020-03-05	42.82	43.69	41.74	42.14	238220
2020-03-06	40.65	42.40	40.65	42.16	268223
2020-03-09	38.87	40.74	38.35	39.32	431105
2020-03-10	40.72	41.08	38.34	40.79	749875
2020-03-11	39.50	41.43	39.27	40.72	511918
2020-03-12	37.57	38.91	33.86	33.89	445458
2020-03-13	35.64	37.86	34.43	37.86	340082
2020-03-16	33.00	34.65	30.87	31.46	387414
2020-03-17	32.02	36.04	30.10	36.03	602085
2020-03-18	33.59	35.56	31.97	33.53	497113
2020-03-19	33.11	36.46	29.76	33.03	512414
2020-03-20	33.17	34.49	32.25	32.75	491951
2020-03-23	33.12	33.72	29.43	29.95	413436
2020-03-24	31.50	34.44	31.50	33.71	291118
2020-03-25	33.46	36.53	32.68	33.04	409859
2020-03-26	33.82	37.19	33.42	36.79	307651
2020-03-27	35.34	35.50	32.47	32.94	326332
2020-03-30	32.98	35.73	32.30	35.39	383335
2020-03-31	35.23	36.55	34.29	36.55	430865
2020-04-01	34.73	35.96	33.91	34.75	338009
2020-04-02	34.47	36.55	33.85	34.30	348187
2020-04-03	34.00	34.30	30.58	31.33	384898
2020-04-06	32.48	34.63	31.92	32.97	326896
2020-04-07	33.61	34.49	32.17	33.34	425440
2020-04-08	34.00	35.24	33.33	34.81	319115
2020-04-09	35.85	37.97	34.93	37.83	260180
2020-04-13	37.37	37.37	36.19	36.68	193332
2020-04-14	37.78	38.15	36.55	36.96	252830
2020-04-15	35.48	36.20	32.82	33.04	270642
2020-04-16	32.85	33.38	31.28	31.53	388602
2020-04-17	32.91	34.29	32.31	33.53	476878
2020-04-20	31.59	31.73	30.61	30.84	474299
2020-04-21	30.01	30.61	29.13	29.47	395261
2020-04-22	30.19	30.63	29.61	30.17	398132
2020-04-23	30.26	31.66	29.70	29.97	452064
2020-04-24	30.12	31.30	29.00	31.07	347392
2020-04-27	31.54	33.34	30.86	33.20	470164
2020-04-28	35.89	36.60	34.67	35.49	829922
2020-04-29	34.99	36.55	33.41	35.85	580079
2020-04-30	34.99	35.22	33.28	33.30	397211
2020-05-01	32.42	32.60	31.39	32.60	351963
2020-05-04	32.43	32.43	31.23	31.75	526170
2020-05-05	32.66	34.17	32.53	33.36	318959
2020-05-06	34.02	34.42	32.31	32.46	178633
2020-05-07	32.85	33.35	32.52	32.61	141417
2020-05-08	33.35	33.68	32.94	33.19	266702
2020-05-11	32.80	33.12	32.00	32.55	260325
2020-05-12	32.55	32.72	30.65	30.67	211395
2020-05-13	30.32	30.32	28.74	29.56	273706
2020-05-14	28.83	29.77	27.54	29.75	310307
2020-05-15	29.61	30.82	29.17	30.61	316254
2020-05-18	32.08	34.58	30.95	34.42	433232
2020-05-19	34.01	34.28	32.54	32.56	181971
2020-05-20	33.42	33.94	32.97	33.91	219571
2020-05-21	33.97	34.38	33.70	33.82	136912
2020-05-22	33.95	34.27	33.49	33.80	167154
2020-05-26	35.54	37.14	35.38	37.01	463691
2020-05-27	38.02	40.07	37.63	40.00	453528
2020-05-28	40.49	40.49	37.83	37.99	417627
2020-05-29	37.17	37.65	36.75	37.00	437264
2020-06-01	37.29	38.50	37.29	38.05	302022
2020-06-02	38.77	39.86	38.42	38.92	280123
2020-06-03	39.99	41.64	39.96	40.74	270035
2020-06-04	40.30	41.12	39.85	41.07	261477
2020-06-05	42.93	43.18	42.12	42.48	250086
2020-06-08	43.20	43.62	42.44	42.74	163625
2020-06-09	41.53	42.70	40.01	41.78	172282
2020-06-10	41.51	41.51	39.90	40.08	164735
2020-06-11	37.88	38.50	36.80	36.83	277075
2020-06-12	38.71	39.13	36.93	37.73	309755
2020-06-15	36.83	39.60	36.83	39.17	201046
2020-06-16	41.12	41.22	39.58	40.23	159542
2020-06-17	40.14	40.43	39.09	39.16	123325
2020-06-18	38.59	39.25	38.23	38.56	210900
2020-06-19	38.99	39.13	37.93	38.25	349889
2020-06-22	37.84	38.96	37.25	38.86	142590
2020-06-23	39.51	39.54	38.70	39.14	237655
2020-06-24	38.33	38.71	37.25	37.44	139456
2020-06-25	37.11	38.07	37.05	38.02	201065
2020-06-26	37.49	38.53	37.33	38.16	734885
2020-06-29	39.05	40.37	38.30	40.02	316840
2020-06-30	39.52	40.78	39.52	40.75	282602
2020-07-01	40.75	41.02	39.65	39.70	202879
2020-07-02	40.83	41.18	39.86	40.01	180926
2020-07-06	41.07	41.12	40.00	40.80	245049
2020-07-07	40.28	40.33	39.14	39.39	263629
2020-07-08	39.15	40.04	38.40	39.08	166201
2020-07-09	38.86	38.96	37.37	37.75	241550
2020-07-10	37.70	39.08	37.70	38.88	125266
2020-07-13	39.53	39.92	38.80	38.98	185703
2020-07-14	39.09	40.65	38.86	40.56	241159
2020-07-15	41.59	42.77	41.59	42.44	227113
2020-07-16	42.44	42.92	41.71	42.01	182098
2020-07-17	42.03	42.78	41.74	41.89	160336
2020-07-20	41.30	41.65	40.32	40.77	143371
2020-07-21	41.34	42.12	41.17	41.56	161248
2020-07-22	41.23	42.16	41.15	41.89	149884
2020-07-23	41.97	42.30	41.77	42.02	207496
2020-07-24	42.02	42.02	41.01	41.08	134402
2020-07-27	40.88	43.31	40.32	43.01	274190
2020-07-28	47.64	52.40	47.08	48.00	1023987
2020-07-29	48.59	49.41	48.59	48.80	583253
2020-07-30	48.03	49.26	47.85	48.93	494120
2020-07-31	48.57	49.88	47.20	49.71	410488
2020-08-03	50.00	51.13	49.63	50.80	326715
2020-08-04	50.61	51.22	50.03	50.72	294137
2020-08-05	51.35	52.84	50.24	51.93	700442
2020-08-06	51.96	52.17	50.91	51.50	328415
2020-08-07	51.51	52.53	51.15	52.43	342536
2020-08-10	52.80	54.69	52.51	53.50	335326
2020-08-11	54.31	55.57	53.86	54.30	286998
2020-08-12	55.03	55.59	54.54	54.78	203603
2020-08-13	54.24	55.21	53.26	53.27	240059
2020-08-14	52.75	53.67	52.29	53.03	163011
2020-08-17	55.17	55.35	53.80	55.13	349056
2020-08-18	55.00	55.01	53.30	53.44	311326
2020-08-19	53.54	54.02	52.94	53.10	253944
2020-08-20	52.85	53.74	52.10	52.28	225579
2020-08-21	51.93	52.71	51.60	52.34	269671
2020-08-24	52.93	52.99	51.65	52.15	243922
2020-08-25	52.44	52.64	51.23	51.55	237273
2020-08-26	51.55	51.80	51.07	51.32	241173
2020-08-27	51.73	52.09	50.56	51.11	248293
2020-08-28	51.64	52.08	50.78	51.20	174379
2020-08-31	51.15	51.55	50.67	50.67	211830
2020-09-01	50.49	52.79	50.00	52.47	416923
2020-09-02	52.62	53.63	52.20	53.48	321426
2020-09-03	53.44	53.45	50.90	51.81	320391
2020-09-04	52.62	53.03	50.62	51.30	311728
2020-09-08	51.25	51.32	50.11	50.27	194867
2020-09-09	50.90	50.95	49.19	49.88	238067
2020-09-10	50.00	51.06	49.57	50.86	318666
2020-09-11	51.30	51.49	50.48	50.52	141537
2020-09-14	51.01	51.79	50.23	51.57	195413
2020-09-15	51.87	52.14	50.81	50.96	134205
2020-09-16	51.23	53.09	51.00	52.55	327290
2020-09-17	51.71	52.92	51.35	52.36	197097
2020-09-18	52.60	53.36	51.72	52.66	600646
2020-09-21	51.22	51.73	49.47	50.14	264123
2020-09-22	50.39	51.70	49.88	51.47	303831
2020-09-23	51.35	52.38	49.92	49.93	279111
2020-09-24	50.17	51.00	49.55	50.32	211579
2020-09-25	49.76	50.70	49.76	50.39	161693
2020-09-28	51.02	52.08	50.98	51.84	152612
2020-09-29	51.84	52.13	51.20	51.51	358786
2020-09-30	51.77	52.96	51.20	51.51	201260
2020-10-01	51.50	52.24	51.11	52.00	188057
2020-10-02	51.24	52.97	51.24	52.59	112942
2020-10-05	53.00	54.40	52.87	54.05	240627
2020-10-06	54.83	56.37	54.57	55.19	357623
2020-10-07	55.84	56.46	55.38	56.20	341455
2020-10-08	56.90	57.79	56.65	57.62	210175
2020-10-09	57.74	58.11	56.78	57.64	136197
2020-10-12	57.82	58.14	57.19	57.98	194839
2020-10-13	57.30	57.46	56.04	56.42	248957
2020-10-14	56.73	57.06	55.70	55.77	157867
2020-10-15	55.00	56.54	54.84	56.49	213061
2020-10-16	56.37	56.89	56.07	56.07	144807
2020-10-19	56.35	56.47	54.25	54.59	214851
2020-10-20	55.19	55.87	54.87	55.46	142264
2020-10-21	55.50	55.81	54.77	54.90	160111
2020-10-22	55.03	55.65	54.28	55.51	152883
2020-10-23	55.93	56.31	54.80	55.11	137606
2020-10-26	54.06	54.90	53.41	54.18	250200
2020-10-27	51.89	52.51	46.24	47.18	1076038
2020-10-28	45.81	46.80	44.20	44.22	727971
2020-10-29	43.62	45.32	43.62	44.68	362729
2020-10-30	44.70	46.22	44.68	45.80	446583
2020-11-02	46.59	47.07	45.50	46.63	357159
2020-11-03	47.74	48.40	46.83	47.55	250432
2020-11-04	46.68	47.54	45.64	46.32	206746
2020-11-05	46.61	48.23	46.61	47.57	214732
2020-11-06	47.89	48.25	46.54	46.60	201786
2020-11-09	51.18	51.48	48.30	48.42	283142
2020-11-10	49.15	51.71	49.15	51.11	334078
2020-11-11	51.40	51.54	48.92	50.59	187340
2020-11-12	49.97	50.62	49.01	49.63	255951
2020-11-13	50.18	51.37	49.85	50.34	181682
2020-11-16	51.41	51.50	50.16	51.05	256136
2020-11-17	50.52	50.57	49.63	49.80	272490
2020-11-18	50.26	50.49	49.21	49.27	201381
2020-11-19	49.00	50.12	48.11	49.79	289485
2020-11-20	49.42	49.68	48.36	49.22	188201
2020-11-23	49.84	51.05	49.67	51.01	304666
2020-11-24	51.61	52.73	51.25	52.37	399428
2020-11-25	52.04	52.29	51.17	51.40	181900
2020-11-27	51.33	51.51	50.35	51.42	77772
2020-11-30	51.30	51.87	50.10	50.39	312906
2020-12-01	51.11	51.84	49.94	50.12	312508
2020-12-02	50.21	50.63	49.64	49.93	243279
2020-12-03	49.98	51.12	49.98	50.89	138314
2020-12-04	51.47	51.84	51.12	51.41	124964
2020-12-07	51.50	51.60	50.54	51.38	186730
2020-12-08	51.06	51.66	50.67	51.35	142148
2020-12-09	51.77	52.75	51.43	51.93	136151
2020-12-10	51.48	51.54	50.33	51.06	147371
2020-12-11	50.84	51.49	50.83	51.09	153811
2020-12-14	52.02	52.53	50.84	51.34	262202
2020-12-15	51.78	53.21	51.24	53.12	192964
2020-12-16	53.40	53.82	52.38	53.42	240227
2020-12-17	53.76	54.01	52.16	53.73	233057
2020-12-18	53.76	54.69	53.12	53.20	691044
2020-12-21	52.17	52.92	52.01	52.71	171488
2020-12-22	52.64	53.99	52.58	53.64	217883
2020-12-23	54.10	54.70	53.53	53.62	178266
2020-12-24	53.96	54.50	53.38	53.55	61919
2020-12-28	53.98	54.84	53.53	53.68	200588
2020-12-29	53.80	53.91	52.25	52.71	116498
2020-12-30	52.73	53.50	52.42	52.69	126664
2020-12-31	52.60	52.90	52.27	52.66	97178
2021-01-04	52.74	52.94	51.12	51.58	202484
2021-01-05	51.33	53.41	51.33	52.95	143028
2021-01-06	54.00	57.45	54.00	57.07	377028
2021-01-07	57.24	58.78	57.09	58.54	193414
2021-01-08	58.50	58.50	56.65	57.00	231977
2021-01-11	56.34	57.09	56.10	57.02	207168
2021-01-12	57.17	57.37	56.37	57.00	344791
2021-01-13	56.79	57.00	54.62	55.14	233229
2021-01-14	55.64	56.15	54.96	55.24	191254
2021-01-15	54.65	55.24	54.00	54.87	302075
2021-01-19	55.41	56.69	55.20	56.52	293214
2021-01-20	56.64	58.05	56.64	57.56	232114
2021-01-21	57.56	59.10	57.00	58.17	313586
2021-01-22	57.65	58.80	57.26	58.53	169715
2021-01-25	58.12	58.82	56.44	57.78	175513
2021-01-26	58.16	58.22	56.51	56.61	104067
2021-01-27	57.40	58.14	55.36	57.20	332588
2021-01-28	58.43	59.29	56.40	56.47	268544
2021-01-29	56.60	57.08	55.22	55.43	190101
2021-02-01	55.86	56.35	54.29	56.06	214016
2021-02-02	57.09	58.12	56.14	58.02	178775
2021-02-03	57.76	57.96	56.19	56.97	604681
2021-02-04	56.91	57.90	56.62	57.70	165142
2021-02-05	58.55	58.55	57.90	58.10	195966
2021-02-08	60.00	64.80	59.89	64.78	445994
2021-02-09	64.99	66.25	64.58	65.44	323295
2021-02-10	65.97	66.27	63.32	64.10	236696
2021-02-11	64.72	65.51	62.83	64.06	280623
2021-02-12	63.57	63.98	62.77	63.37	206392
2021-02-16	63.77	63.92	61.54	61.70	166649
2021-02-17	61.09	61.59	60.05	60.88	214287
2021-02-18	60.67	61.00	59.62	59.64	117717
2021-02-19	59.83	61.10	59.71	60.56	115287
2021-02-22	60.32	61.98	59.85	61.81	241522
2021-02-23	61.39	62.39	60.96	61.75	169657
2021-02-24	62.05	63.90	61.60	63.87	216680
2021-02-25	63.60	63.96	62.32	62.62	170291
2021-02-26	63.07	63.99	59.63	61.94	348547
2021-03-01	63.49	65.87	63.10	65.51	357853
2021-03-02	65.41	66.69	65.04	66.50	547266
2021-03-03	66.99	69.52	66.70	68.25	311608
2021-03-04	67.87	69.96	66.29	67.24	320079
2021-03-05	68.22	69.94	67.44	69.88	263952
2021-03-08	70.77	73.99	70.76	73.49	450383
2021-03-09	73.60	75.14	72.64	74.31	391291
2021-03-10	74.59	75.63	73.91	74.59	278764
2021-03-11	75.10	75.96	73.97	74.23	217579
2021-03-12	74.76	75.31	74.21	74.66	290697
2021-03-15	74.27	74.66	72.28	73.41	233660
2021-03-16	72.88	73.18	71.61	72.79	208377
2021-03-17	73.07	74.86	72.64	74.69	155674
2021-03-18	74.31	75.63	73.54	73.87	185393
2021-03-19	73.69	74.13	71.59	73.25	525276
2021-03-22	73.42	73.86	72.16	73.24	166459
2021-03-23	71.94	73.06	70.80	71.50	216259
2021-03-24	72.23	73.72	70.76	70.91	136307
2021-03-25	70.26	73.23	69.63	72.54	188621
2021-03-26	73.47	75.12	72.82	75.07	138399
2021-03-29	74.94	75.87	73.25	73.35	147167
2021-03-30	73.47	75.40	73.09	75.20	114917
2021-03-31	75.46	76.40	74.62	74.77	251957
2021-04-01	75.06	76.28	74.84	76.05	169562
2021-04-05	77.21	77.32	75.63	76.42	186150
2021-04-06	76.31	77.25	75.46	76.79	177295
2021-04-07	76.64	76.95	74.93	75.00	143189
2021-04-08	75.16	77.26	75.03	77.21	255974
2021-04-09	77.20	79.43	76.98	79.29	213022
2021-04-12	79.78	80.14	79.21	79.41	246723
2021-04-13	79.13	79.64	78.31	79.20	180917
2021-04-14	79.17	80.61	79.17	80.01	195531
2021-04-15	80.53	80.95	79.10	80.05	170434
2021-04-16	80.65	81.39	80.31	80.93	214545
2021-04-19	81.11	81.52	80.37	81.24	181685
2021-04-20	81.04	81.49	79.12	80.20	274407
2021-04-21	80.20	80.81	79.27	80.46	179695
2021-04-22	80.96	80.99	78.69	79.32	157380
2021-04-23	79.80	81.30	79.30	80.63	153879
2021-04-26	81.14	82.56	81.14	81.85	149549
2021-04-27	81.85	82.92	81.21	82.03	166717
2021-04-28	81.91	82.41	81.12	81.41	88925
2021-04-29	81.76	83.35	81.02	82.19	239989
2021-04-30	82.84	83.21	81.95	82.36	198476
2021-05-03	83.35	85.04	83.21	84.90	294089
2021-05-04	84.86	86.47	84.86	85.72	147408
2021-05-05	85.72	85.47	84.38	84.95	176740
2021-05-06	85.28	86.74	85.02	86.59	113545
2021-05-07	86.58	87.49	85.69	86.87	110394
2021-05-10	87.20	88.53	86.27	86.28	171189
2021-05-11	85.44	86.18	83.78	86.12	134570
2021-05-12	85.64	86.25	80.12	80.39	203012
2021-05-13	80.61	82.72	80.61	82.11	327438
2021-05-14	82.64	83.02	81.66	82.91	217794
2021-05-17	82.43	83.23	81.47	83.01	114694
2021-05-18	83.13	83.13	81.88	82.02	116838
2021-05-19	80.74	81.11	78.69	80.31	144385
2021-05-20	80.22	80.79	79.40	80.69	95418
2021-05-21	81.72	82.21	80.44	80.89	72050
2021-05-24	81.52	81.75	80.39	80.78	123775
2021-05-25	80.91	81.48	79.26	79.41	138822
2021-05-26	79.49	80.47	79.21	80.17	118745
2021-05-27	81.34	81.63	80.75	80.80	125916
2021-05-28	81.20	82.91	80.70	82.90	159673
2021-06-01	83.53	85.13	83.20	84.53	261698
2021-06-02	84.09	84.25	82.30	83.08	245053
2021-06-03	82.55	85.27	80.90	85.17	335476
2021-06-04	85.36	86.53	84.40	86.25	289743
2021-06-07	86.37	86.37	85.00	85.75	215976
2021-06-08	86.00	86.98	85.10	86.46	189343
2021-06-09	86.50	86.57	85.06	85.39	148819
2021-06-10	85.75	85.95	82.97	83.45	159539
2021-06-11	83.90	84.33	83.31	83.96	115592
2021-06-14	84.43	85.70	83.97	84.90	335760
2021-06-15	84.90	84.95	82.59	83.61	194742
2021-06-16	83.38	83.97	82.24	83.18	157306
2021-06-17	83.09	83.41	80.91	81.25	167463
2021-06-18	79.74	80.19	77.18	77.24	369914
2021-06-21	78.05	79.79	78.05	79.22	208052
2021-06-22	79.04	79.57	77.69	79.18	117386
2021-06-23	79.39	79.82	78.63	78.72	128107
2021-06-24	79.23	79.39	78.08	79.23	180456
2021-06-25	79.39	80.81	79.35	79.35	1401724
2021-06-28	79.36	79.95	77.54	78.05	194628
2021-06-29	78.39	78.75	77.96	78.38	101504
2021-06-30	77.90	79.03	77.54	78.79	115125
2021-07-01	80.17	80.63	79.04	79.12	133625
2021-07-02	79.34	79.42	77.22	77.68	117062
2021-07-06	77.41	77.41	74.93	76.22	139790
2021-07-07	75.77	77.32	75.77	76.77	263776
2021-07-08	75.15	77.54	74.79	76.02	134805
2021-07-09	77.42	78.79	77.14	77.92	90829
2021-07-12	77.08	77.99	76.80	77.86	69638
2021-07-13	77.17	78.46	76.44	76.88	87077
2021-07-14	77.15	77.75	75.95	76.21	78370
2021-07-15	75.39	76.37	74.80	75.32	97807
2021-07-16	76.05	76.50	73.28	73.43	162166
2021-07-19	71.97	73.56	71.21	72.37	125818
2021-07-20	72.29	76.12	72.07	75.05	206318
2021-07-21	75.76	76.77	75.76	76.25	67421
2021-07-22	75.72	76.23	73.98	74.12	72093
2021-07-23	74.76	75.61	73.75	75.38	80264
2021-07-26	75.83	76.25	74.64	74.97	59718
2021-07-27	74.16	75.06	73.45	74.37	107831
2021-07-28	75.27	75.57	73.30	74.27	105476
2021-07-29	72.36	75.18	70.45	74.87	226999
2021-07-30	74.46	75.31	74.24	74.75	161092
2021-08-02	74.82	76.43	72.84	73.10	169280
2021-08-03	73.00	74.92	71.56	74.89	229993
2021-08-04	74.10	75.65	73.80	74.12	200273
2021-08-05	74.85	75.63	74.31	75.55	157631
2021-08-06	76.24	77.13	75.83	76.26	140949
2021-08-09	76.00	77.63	75.57	76.27	141006
2021-08-10	76.26	77.42	76.12	77.31	118199
2021-08-11	77.90	78.61	77.22	77.59	136050
2021-08-12	77.60	77.91	75.94	77.03	96288
2021-08-13	77.23	77.23	76.05	76.28	47646
2021-08-16	75.63	76.92	75.05	76.50	119363
2021-08-17	75.71	75.73	73.97	74.88	129149
2021-08-18	74.86	75.72	74.04	74.12	67811
2021-08-19	73.20	74.35	72.71	73.27	104502
2021-08-20	72.98	74.74	72.98	74.38	102250
2021-08-23	74.98	76.28	73.76	75.73	93553
2021-08-24	75.67	76.49	75.08	75.69	75395
2021-08-25	75.57	76.62	75.23	75.23	86549
2021-08-26	75.01	75.24	73.47	74.04	80286
2021-08-27	74.22	76.87	74.22	75.97	168489
2021-08-30	76.29	76.69	75.58	75.68	69548
2021-08-31	76.00	76.50	75.05	75.98	176331
2021-09-01	75.95	75.95	73.75	74.72	130088
2021-09-02	75.44	76.89	74.70	76.38	72351
2021-09-03	75.84	76.48	75.25	76.46	77752
2021-09-07	76.02	76.20	74.52	74.52	101212
2021-09-08	74.23	74.88	73.28	73.61	128580
2021-09-09	73.20	73.63	72.59	72.73	104683
2021-09-10	73.09	73.69	71.59	71.70	116591
2021-09-13	72.00	72.76	70.78	71.81	152293
2021-09-14	72.26	72.26	69.38	69.59	103669
2021-09-15	69.39	70.92	69.09	70.48	144674
2021-09-16	70.48	70.92	69.54	69.80	96809
2021-09-17	70.22	71.49	68.42	69.51	479980
2021-09-20	67.91	70.30	67.91	69.82	156307
2021-09-21	70.15	70.15	68.53	69.14	122925
2021-09-22	69.49	71.34	69.49	70.14	122792
2021-09-23	70.95	73.09	70.95	72.49	164023
2021-09-24	72.43	73.12	72.05	72.17	126358
2021-09-27	72.24	74.52	72.24	74.11	127014
2021-09-28	74.32	74.32	72.11	72.15	151690
2021-09-29	72.45	73.57	71.52	72.99	265100
2021-09-30	73.61	74.00	71.11	71.32	123020
2021-10-01	71.59	74.42	71.04	74.06	160572
2021-10-04	73.88	75.66	73.48	75.28	166845
2021-10-05	75.68	77.13	74.97	76.52	171038
2021-10-06	75.68	77.17	74.03	76.75	122101
2021-10-07	77.63	78.54	77.37	78.09	149459
2021-10-08	78.08	78.58	77.20	78.46	87913
2021-10-11	78.46	79.23	77.81	78.10	99894
2021-10-12	78.06	79.05	77.65	78.37	120298
2021-10-13	78.79	79.27	77.18	78.48	81540
2021-10-14	79.26	81.47	79.26	81.35	101127
2021-10-15	82.81	82.81	80.29	80.38	209014
2021-10-18	79.88	81.18	79.80	80.71	123737
2021-10-19	81.01	81.66	79.81	81.09	89962
2021-10-20	81.00	82.13	80.17	82.13	75642
2021-10-21	81.95	84.03	81.53	83.16	188980
2021-10-22	83.22	85.12	82.73	84.16	107323
2021-10-25	84.40	85.89	84.04	85.65	136763
2021-10-26	86.00	86.30	84.28	85.52	92942
2021-10-27	85.32	86.31	82.58	82.84	155448
2021-10-28	83.31	90.69	82.94	89.10	275121
2021-10-29	89.89	91.85	89.74	91.47	239535
2021-11-01	91.81	93.69	91.23	92.57	177934
2021-11-02	92.78	94.95	91.76	94.13	127546
2021-11-03	93.75	95.70	92.94	95.38	132529
2021-11-04	95.62	96.55	93.68	94.09	218435
2021-11-05	95.65	99.53	95.44	99.02	139370
2021-11-08	100.44	101.30	98.69	99.08	117232
2021-11-09	98.88	99.97	98.11	98.95	102635
2021-11-10	98.43	99.98	97.49	98.10	99148
2021-11-11	98.06	100.15	97.79	99.31	80963
2021-11-12	99.57	100.70	99.25	99.89	87569
2021-11-15	100.77	101.00	99.97	100.65	106809
2021-11-16	100.65	102.66	100.65	102.22	94702
2021-11-17	102.25	103.30	100.66	102.34	137697
2021-11-18	102.53	103.19	100.54	102.81	121089
2021-11-19	101.51	103.73	101.12	101.80	129587
2021-11-22	102.38	103.74	102.00	102.53	102314
2021-11-23	102.40	103.42	101.68	102.49	98551
2021-11-24	101.92	102.94	101.64	102.15	48757
2021-11-26	98.27	100.45	96.03	98.29	101685
2021-11-29	100.02	100.02	97.30	97.86	143705
2021-11-30	96.77	97.47	94.18	94.87	245377
2021-12-01	97.56	98.44	93.71	93.73	177261
2021-12-02	94.95	97.39	93.73	95.33	251637
2021-12-03	96.30	96.40	92.48	94.56	121747
2021-12-06	96.36	97.17	94.77	96.30	104434
2021-12-07	96.36	98.26	96.36	97.16	87697
2021-12-08	97.82	98.46	96.23	98.04	75928
2021-12-09	97.12	97.53	96.25	96.55	97090
2021-12-10	96.94	97.40	95.51	96.84	124612
2021-12-13	96.69	97.15	95.42	96.63	143473
2021-12-14	96.44	97.03	94.67	95.95	261406
2021-12-15	95.82	98.80	94.16	98.72	232212
2021-12-16	99.33	99.33	95.74	96.69	239544
2021-12-17	95.35	97.17	94.21	94.98	485925
2021-12-20	93.56	93.88	91.00	93.26	177832
2021-12-21	94.27	97.10	93.77	96.81	107239
2021-12-22	97.17	97.94	96.53	97.94	87627
2021-12-23	98.18	99.21	96.97	98.84	158438
2021-12-27	99.00	100.93	98.31	100.93	97640
2021-12-28	100.51	101.16	99.38	99.39	120183
2021-12-29	99.68	100.28	99.08	99.59	84320
2021-12-30	100.03	101.32	98.25	98.34	82572
2021-12-31	98.47	99.48	98.38	98.94	57794
2022-01-03	99.44	100.33	97.50	98.11	190314
2022-01-04	98.36	100.47	98.12	99.27	171822
2022-01-05	98.91	99.53	95.59	95.59	126150
2022-01-06	96.64	98.27	94.83	97.85	95404
2022-01-07	97.46	97.66	94.79	95.87	224874
2022-01-10	95.15	96.15	94.01	95.95	136115
2022-01-11	95.78	97.08	93.57	97.00	155975
2022-01-12	97.00	98.30	96.65	97.73	229074
2022-01-13	98.58	98.58	97.34	97.91	151592
2022-01-14	96.61	97.39	95.48	96.94	135359
2022-01-18	95.57	96.19	92.33	93.19	182043
2022-01-19	93.97	93.97	89.86	90.15	198358
2022-01-20	91.03	93.40	90.61	91.36	231243
2022-01-21	90.93	92.55	87.91	88.22	202603
2022-01-24	86.77	90.49	85.55	90.11	219746
2022-01-25	88.48	89.51	85.19	88.26	164980
2022-01-26	89.80	90.71	85.19	86.46	137690
2022-01-27	86.59	89.80	84.82	85.37	135518
2022-01-28	84.99	87.53	83.83	87.39	246258
2022-01-31	87.03	89.82	86.89	89.78	272986
2022-02-01	90.00	90.49	88.26	88.98	319142
2022-02-02	89.61	89.93	86.52	87.13	284935
2022-02-03	86.07	86.79	84.88	85.23	230455
2022-02-04	85.00	85.46	83.70	84.57	148748
2022-02-07	84.70	85.71	84.50	84.89	142509
2022-02-08	85.07	87.21	85.07	85.92	161393
2022-02-09	87.26	89.99	86.24	89.52	184607
2022-02-10	87.76	89.64	86.49	87.18	117379
2022-02-11	87.34	88.22	85.43	86.80	108231
2022-02-14	86.96	88.10	85.77	87.28	157215
2022-02-15	88.61	90.03	87.97	89.55	115011
2022-02-16	89.03	91.17	88.82	90.13	182993
2022-02-17	89.17	89.91	87.61	87.98	111415
2022-02-18	87.78	88.65	86.69	88.22	132647
2022-02-22	86.89	87.87	85.29	85.84	124764
2022-02-23	86.12	86.71	84.11	84.39	142336
2022-02-24	80.00	84.73	80.00	82.68	348210
2022-02-25	84.00	86.84	82.55	86.08	147095
2022-02-28	84.77	86.46	84.39	85.98	237262
2022-03-01	86.00	86.58	82.90	83.53	308411
2022-03-02	84.58	87.68	84.58	86.84	92537
2022-03-03	87.68	88.14	85.19	85.76	98068
2022-03-04	84.35	85.84	84.08	85.00	137180
2022-03-07	84.80	85.71	83.85	83.99	106623
2022-03-08	83.88	86.51	83.33	86.00	411068
2022-03-09	87.51	89.51	86.99	89.28	163710
2022-03-10	87.36	90.64	87.36	90.52	136140
2022-03-11	90.94	92.45	90.24	90.78	116235
2022-03-14	91.30	91.52	89.51	90.68	111612
2022-03-15	91.61	91.64	89.44	91.12	174608
2022-03-16	91.81	92.56	89.87	91.92	143327
2022-03-17	91.56	93.09	90.86	92.50	99219
2022-03-18	92.58	92.67	91.28	92.33	305444
2022-03-21	92.35	93.08	90.73	93.00	126414
2022-03-22	93.58	94.63	92.69	94.53	243807
2022-03-23	93.61	94.85	91.02	91.16	338437
2022-03-24	90.85	90.93	86.12	87.83	201718
2022-03-25	88.13	88.61	86.99	88.09	108860
2022-03-28	87.77	88.21	86.62	88.21	106010
2022-03-29	89.56	91.64	89.56	91.12	126890
2022-03-30	91.23	91.70	89.60	90.00	109930
2022-03-31	89.80	90.91	88.87	89.01	143647
2022-04-01	89.49	90.37	88.46	90.13	170175
2022-04-04	90.51	90.51	88.11	89.80	125419
2022-04-05	89.75	89.82	88.52	88.90	154144
2022-04-06	88.01	88.85	86.68	87.47	194238
2022-04-07	87.18	88.25	86.69	87.76	183466
2022-04-08	87.60	88.30	86.68	86.99	110484
2022-04-11	86.93	88.00	86.38	86.70	113096
2022-04-12	87.75	89.41	87.26	87.75	84937
2022-04-13	87.84	89.18	87.64	88.82	64494
2022-04-14	89.16	89.76	88.39	88.57	93032
2022-04-18	87.99	89.19	86.55	87.17	96917
2022-04-19	87.56	89.63	87.35	89.08	128099
2022-04-20	90.30	93.63	90.30	91.67	113082
2022-04-21	92.59	92.84	88.71	89.43	157418
2022-04-22	88.87	88.91	86.46	86.64	141122
2022-04-25	85.80	86.77	84.23	86.74	140468
2022-04-26	85.46	86.45	84.05	84.27	148390
2022-04-27	84.12	86.93	84.12	85.06	140733
2022-04-28	87.25	87.29	83.02	86.02	137759
2022-04-29	85.06	86.59	84.03	84.42	129501
2022-05-02	84.22	85.97	82.00	84.01	117581
2022-05-03	84.61	86.41	84.00	85.67	130085
2022-05-04	86.02	90.53	86.02	90.30	144201
2022-05-05	88.98	89.16	85.67	86.75	134406
2022-05-06	86.31	87.22	84.40	85.21	168907
2022-05-09	83.78	85.10	82.41	82.98	166056
2022-05-10	83.64	85.18	82.53	83.99	156874
2022-05-11	84.05	84.79	81.12	81.58	158585
2022-05-12	81.58	83.33	80.66	82.44	125228
2022-05-13	83.49	85.42	83.49	84.10	98753
2022-05-16	83.88	84.61	82.39	84.08	121959
2022-05-17	85.54	86.06	85.07	85.58	104471
2022-05-18	84.83	87.82	83.31	83.72	248568
2022-05-19	82.55	84.41	82.01	83.32	149504
2022-05-20	84.43	84.96	80.88	82.47	116242
2022-05-23	83.11	84.30	82.43	84.13	166497
2022-05-24	85.15	87.59	84.79	87.48	251542
2022-05-25	87.10	87.96	85.39	86.52	134876
2022-05-26	87.19	89.00	87.09	88.43	122424
2022-05-27	88.74	91.67	88.74	91.60	88779
2022-05-31	90.40	91.19	88.88	89.72	296399
2022-06-01	90.15	90.15	87.13	89.30	137611
2022-06-02	89.65	92.46	89.36	92.00	116937
2022-06-03	91.01	91.50	90.21	91.30	133683
2022-06-06	92.35	93.10	91.07	91.89	135719
2022-06-07	90.71	92.71	90.71	92.56	111042
2022-06-08	91.84	92.44	90.84	92.24	121492
2022-06-09	91.50	93.00	91.33	91.64	96354
2022-06-10	89.67	90.24	88.25	89.20	80828
2022-06-13	86.26	87.58	86.26	87.04	157746
2022-06-14	87.04	87.34	84.93	85.62	97554
2022-06-15	85.98	87.19	82.87	83.87	299372
2022-06-16	82.09	82.09	75.24	75.82	228869
2022-06-17	76.19	79.27	75.28	75.33	296419
2022-06-21	76.41	77.35	74.14	76.31	193429
2022-06-22	75.56	78.39	74.88	77.90	162867
2022-06-23	77.69	79.91	77.69	79.30	142381
2022-06-24	79.96	83.07	79.96	83.02	317943
2022-06-27	83.86	84.67	82.41	83.70	81903
2022-06-28	83.94	85.10	82.18	82.38	355752
2022-06-29	82.81	82.83	79.66	81.25	106361
2022-06-30	79.83	83.89	79.83	83.15	143545
2022-07-01	82.76	85.09	81.77	84.17	125012
2022-07-05	82.49	86.52	82.25	86.39	353927
2022-07-06	86.11	86.11	83.99	84.99	93190
2022-07-07	85.71	87.62	85.71	87.25	79782
2022-07-08	87.09	87.28	85.61	86.01	106864
2022-07-11	85.63	86.54	85.62	86.08	64487
2022-07-12	86.20	86.94	84.40	84.80	99135
2022-07-13	83.50	85.29	83.20	84.09	109184
2022-07-14	82.84	84.38	82.27	84.23	74579
2022-07-15	85.54	86.30	83.99	85.26	91831
2022-07-18	86.54	86.62	84.18	84.30	69458
2022-07-19	85.26	88.88	85.26	88.86	150939
2022-07-20	88.85	90.14	88.22	89.62	98020
2022-07-21	89.65	91.30	88.90	91.28	100319
2022-07-22	91.76	92.24	89.36	91.28	98181
2022-07-25	91.35	91.76	89.29	89.84	165098
2022-07-26	89.36	91.16	89.25	90.88	144403
2022-07-27	90.50	93.73	90.43	92.59	127992
2022-07-28	95.38	99.00	95.23	98.42	303534
2022-07-29	99.76	106.08	99.02	105.66	283229
2022-08-01	105.07	106.79	102.96	105.43	250547
2022-08-02	105.11	105.60	102.84	104.71	186344
2022-08-03	105.00	105.61	102.53	104.49	170555
2022-08-04	105.20	105.20	101.07	101.71	206597
2022-08-05	100.97	102.71	100.72	102.55	204694
2022-08-08	103.50	105.29	102.61	103.40	141520
2022-08-09	103.48	103.48	100.19	100.64	228846
2022-08-10	102.86	104.05	101.51	102.75	225113
2022-08-11	104.67	105.90	103.23	104.39	136620
2022-08-12	105.98	108.52	104.50	108.44	120137
2022-08-15	107.28	109.00	106.79	108.27	104250
2022-08-16	107.53	108.32	106.72	107.40	171991
2022-08-17	106.24	108.13	105.57	107.34	90833
2022-08-18	107.36	108.01	105.46	107.79	121540
2022-08-19	106.91	106.94	104.03	105.05	123154
2022-08-22	103.38	104.00	102.18	102.62	87819
2022-08-23	103.33	104.54	101.49	101.77	173994
2022-08-24	101.74	103.17	101.65	102.30	193381
2022-08-25	102.24	105.57	102.09	105.28	147224
2022-08-26	105.28	105.96	101.80	102.42	157556
2022-08-29	101.32	104.24	100.79	102.78	188525
2022-08-30	103.02	103.02	99.48	99.82	93598
2022-08-31	99.96	101.42	99.96	100.34	102377
2022-09-01	99.79	101.08	98.71	100.99	120201
2022-09-02	102.02	102.86	99.98	100.53	133313
2022-09-06	100.19	100.19	97.88	98.61	150985
2022-09-07	99.14	101.09	98.66	100.72	183810
2022-09-08	99.81	101.47	99.81	101.29	95823
2022-09-09	102.40	103.55	102.01	102.93	82692
2022-09-12	103.36	104.51	102.58	104.42	132888
2022-09-13	101.52	103.01	100.80	101.80	212548
2022-09-14	101.29	102.20	99.03	100.03	124016
2022-09-15	99.06	101.15	98.58	99.09	100228
2022-09-16	98.00	99.87	97.06	99.79	300237
2022-09-19	98.85	103.00	98.85	102.88	111092
2022-09-20	101.79	103.69	101.32	103.65	210520
2022-09-21	104.87	106.18	102.77	103.09	201599
2022-09-22	102.36	102.36	99.47	100.33	233763
2022-09-23	99.16	99.99	97.40	98.15	159234
2022-09-26	97.29	99.55	96.53	96.60	138393
2022-09-27	97.96	98.76	95.28	96.48	126483
2022-09-28	97.49	100.58	97.26	99.71	221538
2022-09-29	98.98	100.37	95.67	96.79	149758
2022-09-30	97.36	100.55	97.31	97.33	225352
2022-10-03	98.47	104.22	98.47	103.38	220130
2022-10-04	105.00	107.98	105.00	106.90	214982
2022-10-05	104.64	105.81	102.92	103.00	299840
2022-10-06	102.50	103.40	101.74	103.31	166501
2022-10-07	102.59	102.71	100.01	100.76	187322
2022-10-10	101.47	102.46	100.62	101.03	123928
2022-10-11	100.66	103.40	100.03	102.27	153273
2022-10-12	102.61	102.61	99.86	100.81	81447
2022-10-13	98.98	103.69	97.50	103.30	153605
2022-10-14	103.93	104.30	101.11	101.32	179656
2022-10-17	103.31	104.72	102.92	104.56	216133
2022-10-18	107.07	107.94	105.24	107.77	154583
2022-10-19	106.91	106.91	104.80	106.75	123793
2022-10-20	106.55	106.82	102.80	103.67	210310
2022-10-21	105.11	107.76	104.15	106.59	168407
2022-10-24	106.70	109.71	106.54	108.32	253429
2022-10-25	107.94	111.89	107.94	110.22	205468
2022-10-26	110.96	113.37	109.20	109.68	184529
2022-10-27	110.93	119.81	110.93	118.44	355290
2022-10-28	120.65	122.82	119.31	121.50	262655
2022-10-31	121.21	123.93	120.75	123.28	274441
2022-11-01	123.88	124.17	120.81	120.99	236929
2022-11-02	120.56	120.75	115.87	116.71	315290
2022-11-03	116.06	118.69	115.93	117.22	186036
2022-11-04	118.46	119.97	117.10	119.38	174049
2022-11-07	120.58	121.95	119.43	121.76	222966
2022-11-08	122.26	123.00	118.81	119.94	237490
2022-11-09	119.07	121.32	117.16	117.75	221080
2022-11-10	122.26	124.77	120.99	123.87	184247
2022-11-11	123.85	125.65	121.25	121.58	188197
2022-11-14	121.05	125.29	120.37	121.92	266742
2022-11-15	122.78	123.73	120.25	121.16	344880
2022-11-16	121.29	122.10	119.52	121.45	178896
2022-11-17	119.47	123.75	118.75	123.75	294854
2022-11-18	125.96	127.42	124.10	125.15	369876
2022-11-21	124.77	127.39	124.65	125.98	227143
2022-11-22	126.25	127.43	124.62	126.92	168681
2022-11-23	126.92	128.68	125.74	126.06	219142
2022-11-25	126.71	127.27	125.69	126.02	118301
2022-11-28	124.92	127.74	123.34	123.76	281046
2022-11-29	123.17	126.64	123.17	124.31	280334
2022-11-30	124.57	126.76	121.37	126.76	269226
2022-12-01	127.30	127.30	125.10	125.78	130029
2022-12-02	124.34	127.03	124.34	126.00	132202
2022-12-05	124.65	124.65	121.09	123.37	215022
2022-12-06	123.33	124.08	121.46	121.66	223751
2022-12-07	122.09	123.04	120.71	121.28	160998
2022-12-08	122.14	122.78	120.49	121.90	132180
2022-12-09	121.56	121.93	120.06	120.63	132370
2022-12-12	120.67	120.94	119.59	120.36	193562
2022-12-13	123.88	124.16	120.74	121.60	196686
2022-12-14	121.59	122.83	119.13	119.99	172983
2022-12-15	118.82	118.82	116.17	117.53	190449
2022-12-16	115.81	116.87	115.11	116.00	441742
2022-12-19	115.89	117.73	115.15	116.70	144044
2022-12-20	116.63	117.20	115.91	115.98	165851
2022-12-21	116.84	118.20	115.43	117.24	142458
2022-12-22	116.02	117.17	114.74	116.89	126231
2022-12-23	116.57	118.35	116.54	118.19	78036
2022-12-27	118.91	118.91	117.34	117.45	90518
2022-12-28	117.38	117.78	115.20	115.37	84798
2022-12-29	116.81	118.18	116.14	117.77	118749
2022-12-30	116.85	116.92	114.84	115.08	253018
2023-01-03	115.67	117.18	114.62	117.10	188054
2023-01-04	117.57	118.86	114.12	114.88	178071
2023-01-05	114.48	114.67	111.28	111.86	208436
2023-01-06	113.51	114.71	112.74	113.76	307118
2023-01-09	114.44	116.32	113.72	114.62	184386
2023-01-10	114.08	115.57	114.08	115.40	173409
2023-01-11	115.93	117.59	115.24	117.12	129866
2023-01-12	117.25	121.34	116.40	120.79	424381
2023-01-13	120.42	125.00	120.42	124.23	252491
2023-01-17	123.66	124.81	117.98	119.80	193904
2023-01-18	120.03	121.85	118.86	118.86	128713
2023-01-19	118.41	119.18	114.58	114.74	161715
2023-01-20	115.86	117.14	113.81	117.09	196716
2023-01-23	117.22	118.73	116.16	118.06	114602
2023-01-24	116.73	120.92	116.73	119.67	103348
2023-01-25	118.88	119.72	117.82	118.20	91867
2023-01-26	119.51	120.08	117.25	119.39	137137
2023-01-27	119.25	119.99	119.01	119.15	78584
2023-01-30	118.03	121.00	118.03	118.06	138610
2023-01-31	118.20	121.04	118.20	121.04	228996
2023-02-01	120.92	122.45	119.44	121.92	327130
2023-02-02	122.00	123.42	120.80	121.98	166521
2023-02-03	121.56	124.92	121.56	122.33	176143
2023-02-06	122.13	122.42	120.21	120.97	123721
2023-02-07	120.05	122.23	119.14	121.49	170206
2023-02-08	120.88	121.56	119.72	120.30	180218
2023-02-09	121.37	121.76	118.69	118.79	113273
2023-02-10	118.74	120.52	117.72	119.96	386346
2023-02-13	120.57	123.07	119.76	122.37	213196
2023-02-14	122.00	123.54	120.82	122.39	123748
2023-02-15	121.10	125.09	121.10	124.48	149541
2023-02-16	122.96	126.82	122.96	125.88	267865
2023-02-17	126.45	127.99	126.31	127.63	284737
2023-02-21	126.48	128.09	122.81	123.66	319633
2023-02-22	123.80	125.05	123.38	123.90	299901
2023-02-23	127.33	140.05	127.33	136.00	441661
2023-02-24	140.43	146.86	136.15	146.81	688284
2023-02-27	147.80	148.86	145.29	146.90	545207
2023-02-28	147.19	148.89	145.21	145.44	368023
2023-03-01	146.40	147.64	145.27	146.94	384443
2023-03-02	146.56	148.32	145.72	147.20	314903
2023-03-03	147.83	152.13	147.13	151.04	254931
2023-03-06	150.69	151.53	149.20	150.83	269931
2023-03-07	151.50	151.91	148.77	149.08	173626
2023-03-08	149.59	149.59	147.13	148.65	186699
2023-03-09	148.85	149.51	144.17	145.00	220401
2023-03-10	145.00	145.00	139.41	140.98	289553
2023-03-13	138.35	140.40	136.26	137.00	263610
2023-03-14	140.60	141.94	139.40	140.59	332156
2023-03-15	137.54	137.54	133.18	136.12	270657
2023-03-16	134.16	140.71	134.16	139.02	174126
2023-03-17	137.74	137.74	134.27	134.43	821560
2023-03-20	136.10	139.95	136.10	139.15	289576
2023-03-21	141.44	142.20	139.21	141.22	294482
2023-03-22	140.66	141.50	139.39	139.97	327245
2023-03-23	140.07	141.20	135.18	135.69	199606
2023-03-24	133.81	138.45	132.56	137.89	198868
2023-03-27	139.13	141.45	138.08	139.71	160411
2023-03-28	139.06	142.85	138.88	141.94	227888
2023-03-29	143.00	145.90	142.40	143.96	323364
2023-03-30	144.59	145.47	139.55	142.53	388070
2023-03-31	143.32	146.45	143.32	145.96	282946
2023-04-03	145.82	147.68	145.20	146.61	270074
2023-04-04	147.32	147.32	138.76	140.20	469318
2023-04-05	138.57	139.33	129.74	131.62	381071
2023-04-06	131.60	132.15	129.14	129.31	365733
2023-04-10	128.66	132.48	127.09	130.55	335341
2023-04-11	130.78	132.45	128.71	129.67	295850
2023-04-12	130.76	131.50	128.98	130.56	188892
2023-04-13	131.08	132.69	129.93	131.75	144934
2023-04-14	131.38	134.04	130.54	130.98	176922
2023-04-17	132.29	133.44	131.44	132.46	118267
2023-04-18	133.65	134.74	131.72	132.75	137541
2023-04-19	132.88	134.88	132.25	134.12	195921
2023-04-20	133.61	137.55	133.51	137.50	217526
2023-04-21	137.23	138.28	135.61	136.19	350383
2023-04-24	136.62	137.77	133.57	134.01	208592
2023-04-25	132.61	133.91	131.42	131.88	284422
2023-04-26	130.40	133.10	129.77	132.83	628919
2023-04-27	133.24	149.39	133.24	148.85	603431
2023-04-28	148.61	150.94	147.82	149.49	333837
2023-05-01	149.21	152.49	147.09	147.51	221792
2023-05-02	147.27	150.81	145.41	150.30	295477
2023-05-03	150.89	153.90	149.37	149.70	380141
2023-05-04	148.42	148.89	145.23	147.99	338959
2023-05-05	149.90	154.15	149.00	151.87	464654
2023-05-08	152.01	153.52	147.62	147.92	242221
2023-05-09	147.56	149.40	146.01	148.35	161391
2023-05-10	150.36	150.65	148.19	150.30	402803
2023-05-11	148.82	150.79	148.70	150.00	294198
2023-05-12	150.01	152.63	150.01	150.29	228950
2023-05-15	150.39	152.15	149.63	151.45	253179
2023-05-16	150.17	151.32	149.12	150.46	162298
2023-05-17	151.04	152.40	149.45	151.21	204465
2023-05-18	151.59	154.48	150.73	154.03	211000
2023-05-19	155.50	156.19	149.58	151.32	184405
2023-05-22	151.26	153.27	149.23	150.99	203478
2023-05-23	150.06	151.03	147.04	147.07	304018
2023-05-24	147.20	149.23	144.81	144.84	220445
2023-05-25	145.36	150.18	145.00	150.16	284557
2023-05-26	150.73	152.32	149.79	150.00	175315
2023-05-30	150.96	152.05	150.24	151.34	221081
2023-05-31	150.23	152.89	146.31	147.98	285471
2023-06-01	147.41	148.79	144.45	148.38	222077
2023-06-02	150.14	154.93	150.14	154.86	286499
2023-06-05	153.10	153.61	149.62	154.86	215312
2023-06-06	151.82	159.50	151.42	158.84	310949
2023-06-07	158.81	161.94	157.59	158.15	331819
2023-06-08	157.35	159.72	156.39	158.23	143839
2023-06-09	157.91	158.59	155.90	158.04	167776
2023-06-12	158.89	162.75	157.05	160.29	328900
2023-06-13	160.58	162.16	158.02	158.34	272478
2023-06-14	158.34	161.79	156.73	160.38	359087
2023-06-15	160.15	163.61	160.00	162.65	353944
2023-06-16	164.90	165.05	160.54	161.58	602611
2023-06-20	161.53	162.10	159.60	159.70	276622
2023-06-21	159.77	164.86	158.81	164.35	242968
2023-06-22	164.16	164.93	161.74	162.08	183945
2023-06-23	160.55	163.64	159.16	160.57	397402
2023-06-26	160.52	164.00	160.44	161.00	206403
2023-06-27	160.19	163.07	160.10	162.00	165208
2023-06-28	162.75	163.16	160.71	160.93	146952
2023-06-29	160.72	166.62	160.60	166.30	253102
2023-06-30	167.53	167.53	164.00	164.20	210197
2023-07-03	164.20	165.88	163.77	164.44	94326
2023-07-05	163.47	163.91	160.15	161.91	169289
2023-07-06	160.37	161.67	157.33	159.77	163264
2023-07-07	159.77	162.10	159.58	159.84	199922
2023-07-10	159.42	163.62	159.42	163.26	115543
2023-07-11	163.25	164.57	160.82	164.00	186765
2023-07-12	166.03	166.38	164.36	164.55	131350
2023-07-13	165.00	166.76	164.36	166.16	129354
2023-07-14	167.11	167.88	163.01	163.78	141010
2023-07-17	163.83	166.69	163.83	165.95	178159
2023-07-18	165.95	172.02	165.68	170.06	271482
2023-07-19	169.66	170.88	165.10	169.20	157287
2023-07-20	169.70	169.70	165.34	165.85	100194
2023-07-21	167.36	167.36	164.64	164.79	168110
2023-07-24	165.24	167.46	164.60	167.09	143778
2023-07-25	166.19	168.52	166.19	167.51	116579
2023-07-26	166.43	167.70	164.68	165.88	150474
2023-07-27	170.12	171.07	153.30	165.38	470087
2023-07-28	169.16	174.56	169.16	173.78	206261
2023-07-31	175.00	176.27	171.97	173.97	180904
2023-08-01	173.35	176.09	172.85	173.66	155383
2023-08-02	172.07	175.84	171.48	174.76	170832
2023-08-03	175.00	177.23	173.25	176.81	209768
2023-08-04	177.39	179.95	175.91	177.51	221823
2023-08-07	177.32	182.12	177.32	181.15	174256
2023-08-08	180.02	182.94	177.62	181.04	304499
2023-08-09	180.12	180.50	177.09	177.41	173473
2023-08-10	178.01	179.72	175.16	176.80	313784
2023-08-11	176.44	179.33	176.44	178.03	115817
2023-08-14	177.08	180.11	175.92	177.85	162970
2023-08-15	177.68	180.38	176.89	178.71	214196
2023-08-16	178.83	181.83	178.78	179.09	164260
2023-08-17	178.89	179.61	173.10	173.76	195067
2023-08-18	172.94	177.77	172.70	176.72	253884
2023-08-21	176.56	179.12	174.25	177.02	150771
2023-08-22	175.91	180.74	175.54	178.60	252358
2023-08-23	180.24	182.86	179.62	181.70	205585
2023-08-24	181.86	183.04	178.74	179.42	312803
2023-08-25	180.00	182.67	177.80	181.75	348262
2023-08-28	182.80	185.43	180.86	181.19	169218
2023-08-29	180.77	184.46	180.00	184.19	269954
2023-08-30	184.68	186.71	183.12	183.70	413306
2023-08-31	183.91	186.30	183.31	184.57	240865
2023-09-01	185.45	187.88	184.92	185.96	139760
2023-09-05	184.25	185.97	181.82	185.40	542422
2023-09-06	185.23	188.11	184.23	187.89	225957
2023-09-07	187.83	188.29	184.69	188.10	200857
2023-09-08	188.10	189.82	186.53	186.87	222264
2023-09-11	188.60	189.40	187.02	188.13	210585
2023-09-12	187.85	189.91	186.06	187.47	429793
2023-09-13	187.27	189.29	185.62	188.49	483716
2023-09-14	189.63	192.33	188.00	188.65	209512
2023-09-15	187.98	188.83	184.19	187.68	945422
2023-09-18	186.92	187.37	183.71	183.89	245973
2023-09-19	183.89	185.13	180.22	182.22	188297
2023-09-20	182.67	184.63	179.35	179.47	262629
2023-09-21	177.80	177.80	170.39	170.51	292345
2023-09-22	170.34	172.39	169.38	170.38	247967
2023-09-25	170.37	172.97	170.37	171.97	160429
2023-09-26	171.49	172.65	168.09	169.60	194021
2023-09-27	171.39	173.76	171.39	172.77	265462
2023-09-28	172.73	177.69	172.11	176.47	283843
2023-09-29	177.78	177.78	169.88	170.41	310762
2023-10-02	169.97	170.87	164.62	166.17	235615
2023-10-03	164.86	166.00	162.50	165.36	178737
2023-10-04	165.53	168.30	164.67	166.44	243684
2023-10-05	166.17	167.28	164.88	166.03	199949
2023-10-06	164.89	170.48	164.89	168.76	224695
2023-10-09	168.03	170.60	166.25	170.04	221932
2023-10-10	170.67	172.58	168.74	168.96	257468
2023-10-11	170.13	170.46	168.10	169.02	222802
2023-10-12	168.93	168.93	164.28	165.13	232446
2023-10-13	165.56	168.11	158.33	158.84	354476
2023-10-16	160.32	164.33	159.84	160.24	378739
2023-10-17	159.68	165.16	159.68	163.61	287846
2023-10-18	162.63	162.63	157.50	157.93	334467
2023-10-19	158.60	159.30	153.83	154.03	356873
2023-10-20	154.58	155.82	153.23	153.56	305485
2023-10-23	153.52	155.46	152.97	153.07	365801
2023-10-24	155.46	157.04	153.34	154.83	282611
2023-10-25	153.12	154.77	151.89	152.12	202498
2023-10-26	152.57	155.22	152.18	153.58	309115
2023-10-27	166.98	176.71	164.55	175.92	747533
2023-10-30	178.69	180.71	176.33	179.49	508068
2023-10-31	180.28	182.72	179.45	181.85	422851
2023-11-01	181.49	184.96	179.72	184.88	311791
2023-11-02	189.11	189.98	185.72	187.65	424628
2023-11-03	190.08	191.27	186.47	187.81	426191
2023-11-06	187.26	189.08	185.40	187.22	363431
2023-11-07	186.27	187.91	184.05	186.30	301261
2023-11-08	187.43	188.85	184.98	185.08	288777
2023-11-09	186.16	187.16	183.23	185.26	262067
2023-11-10	186.95	188.62	186.02	187.68	202212
2023-11-13	186.29	190.50	184.85	189.21	144370
2023-11-14	193.42	201.84	193.42	201.36	393360
2023-11-15	200.66	202.67	199.09	199.35	1351144
2023-11-16	200.00	202.90	193.27	193.77	331431
2023-11-17	194.66	197.11	194.32	194.98	256095
2023-11-20	195.46	196.25	193.85	194.18	277443
2023-11-21	192.96	194.51	191.61	192.91	176493
2023-11-22	194.06	198.24	194.06	197.78	174966
2023-11-24	198.48	199.30	198.07	198.82	72562
2023-11-27	198.99	199.62	196.45	198.63	338075
2023-11-28	198.05	198.05	189.27	189.30	323079
2023-11-29	191.44	192.85	190.84	191.28	372161
2023-11-30	191.90	193.61	191.02	193.58	325249
2023-12-01	192.60	197.55	192.60	196.61	284637
2023-12-04	191.83	192.38	185.83	188.96	551683
2023-12-05	188.13	190.67	186.36	188.72	443454
2023-12-06	189.10	192.40	186.37	186.54	260547
2023-12-07	187.61	190.90	186.56	188.87	252183
2023-12-08	188.50	194.56	188.50	194.01	354270
2023-12-11	194.97	196.33	192.06	196.04	284606
2023-12-12	196.61	200.35	196.17	198.00	403903
2023-12-13	198.09	203.90	196.14	200.98	358031
2023-12-14	204.86	206.73	201.06	205.39	357763
2023-12-15	206.00	206.00	201.18	203.37	6746111
2023-12-18	204.74	206.24	202.07	203.08	292602
2023-12-19	205.74	208.94	204.52	207.24	253102
2023-12-20	206.97	211.61	206.05	207.08	378345
2023-12-21	208.65	210.15	206.16	206.53	240042
2023-12-22	208.00	209.79	206.81	207.77	235936
2023-12-26	208.30	210.25	207.83	209.24	137732
2023-12-27	209.09	210.71	206.46	207.39	150702
2023-12-28	207.58	208.29	205.10	206.46	139743
2023-12-29	205.83	207.82	205.45	205.67	227534
2024-01-02	204.38	205.89	200.02	202.08	211545
2024-01-03	200.00	200.00	194.63	195.96	349129
2024-01-04	195.76	197.95	195.13	197.28	364390
2024-01-05	196.68	198.62	195.21	195.89	207624
2024-01-08	196.46	199.25	195.80	198.95	150272
2024-01-09	196.67	199.89	194.30	198.94	145404
2024-01-10	198.99	203.31	198.99	203.12	216686
2024-01-11	202.54	206.16	200.81	205.77	821097
2024-01-12	207.85	207.89	203.09	203.33	400847
2024-01-16	201.62	203.58	200.34	202.22	258562
2024-01-17	200.22	203.83	198.30	202.44	206135
2024-01-18	204.55	207.32	202.77	204.57	211131
2024-01-19	205.78	206.68	200.62	204.70	246036
2024-01-22	207.23	209.96	206.77	209.40	153269
2024-01-23	210.00	210.00	202.19	204.14	159251
2024-01-24	205.84	205.84	200.15	200.49	168686
2024-01-25	203.24	205.89	201.61	205.54	261408
2024-01-26	206.09	208.44	205.77	207.35	174589
2024-01-29	207.21	213.12	206.84	213.00	235820
2024-01-30	212.65	222.20	212.65	222.18	371311
2024-01-31	222.16	222.17	216.28	217.47	445764
2024-02-01	219.05	225.39	217.55	225.00	249017
2024-02-02	222.45	231.92	222.45	231.29	275077
2024-02-05	228.52	228.93	220.99	224.07	264201
2024-02-06	224.07	226.69	222.87	226.56	203881
2024-02-07	228.05	233.92	224.94	231.95	297885
2024-02-08	232.21	238.34	232.21	237.17	274798
2024-02-09	236.10	241.37	235.76	240.50	266507
2024-02-12	240.00	245.85	238.74	243.72	310283
2024-02-13	237.00	240.40	233.09	237.74	382603
2024-02-14	240.87	247.68	240.12	247.62	270034
2024-02-15	249.98	253.09	245.53	252.80	441458
2024-02-16	251.18	252.79	247.55	248.50	297089
2024-02-20	244.38	247.16	241.64	247.00	408731
2024-02-21	246.46	246.85	239.80	241.86	337132
2024-02-22	242.84	250.16	242.84	247.85	350948
2024-02-23	267.90	292.41	266.41	279.06	775011
2024-02-26	279.93	285.43	274.37	284.68	523679
2024-02-27	289.01	292.17	281.95	291.15	432743
2024-02-28	291.15	294.94	288.16	293.89	500671
2024-02-29	297.17	306.00	293.87	305.73	644135
2024-03-01	305.67	315.42	303.00	314.43	499927
2024-03-04	314.94	329.43	314.94	320.20	547238
2024-03-05	317.95	322.43	312.87	314.93	789550
2024-03-06	315.73	317.77	310.94	313.26	393405
2024-03-07	313.58	314.43	307.39	314.26	531801
2024-03-08	317.70	320.24	308.38	310.02	353374
2024-03-11	308.79	309.38	294.82	296.77	628958
2024-03-12	297.03	303.12	295.45	302.03	598488
2024-03-13	302.65	306.19	298.83	300.06	438239
2024-03-14	300.50	303.84	297.71	302.44	524955
2024-03-15	301.92	309.92	301.92	308.57	1024467
2024-03-18	310.39	314.91	307.04	309.54	315583
2024-03-19	307.15	312.95	307.15	310.58	383315
2024-03-20	310.91	314.99	309.20	314.31	263369
2024-03-21	318.04	325.33	317.65	323.29	518535
2024-03-22	323.47	323.65	318.68	321.58	201133
2024-03-25	321.03	323.82	318.90	318.92	174028
2024-03-26	320.00	321.29	317.40	318.25	207545
2024-03-27	322.42	322.42	315.65	317.96	251044
2024-03-28	317.85	320.00	316.29	317.71	238472
2024-04-01	320.00	323.56	316.50	319.49	287637
2024-04-02	315.12	315.34	310.76	314.02	321956
2024-04-03	311.88	321.54	311.88	320.56	261411
2024-04-04	325.00	335.25	311.98	312.50	274332
2024-04-05	313.69	324.20	312.75	323.40	304076
2024-04-08	325.00	326.65	319.35	322.13	217430
2024-04-09	324.24	324.44	305.00	306.15	430598
2024-04-10	298.90	306.55	297.68	303.76	405547
2024-04-11	304.66	311.70	302.95	310.14	287285
2024-04-12	308.63	312.03	306.12	307.58	230954
2024-04-15	311.62	314.00	299.92	303.99	250456
2024-04-16	301.07	306.66	299.01	303.64	221134
2024-04-17	305.29	305.74	293.52	299.64	374446
2024-04-18	301.52	303.63	292.04	292.24	324875
2024-04-19	292.50	295.49	287.45	290.73	411219
2024-04-22	292.90	299.38	290.69	295.23	228748
2024-04-23	298.26	308.63	296.66	308.47	334051
2024-04-24	316.27	319.69	306.17	308.69	330591
2024-04-25	304.58	314.59	304.45	311.40	459470
2024-04-26	320.01	323.99	293.98	302.00	662976
2024-04-29	305.26	311.15	301.57	310.69	448743
2024-04-30	308.41	314.04	308.41	309.41	406001
2024-05-01	310.00	311.82	298.83	301.94	301803
2024-05-02	303.61	308.62	299.11	307.71	284452
2024-05-03	313.00	317.93	312.58	315.03	363883
2024-05-06	319.08	337.33	319.08	335.54	508176
2024-05-07	333.08	345.74	331.04	343.63	634050
2024-05-08	342.36	346.57	336.66	346.21	359720
2024-05-09	347.39	351.49	345.02	346.91	348848
2024-05-10	349.24	352.45	341.56	344.80	253374
2024-05-13	345.13	345.75	332.13	332.49	284021
2024-05-14	331.75	335.68	317.70	334.32	440490
2024-05-15	337.56	343.97	334.72	339.56	494507
2024-05-16	337.98	341.01	319.39	321.60	489577
2024-05-17	324.00	326.28	315.15	316.23	489399
2024-05-20	318.94	321.87	314.04	321.22	331681
2024-05-21	318.51	327.80	318.19	327.36	256517
2024-05-22	327.70	331.63	324.91	328.81	321345
2024-05-23	332.06	336.85	327.98	330.62	299129
2024-05-24	332.09	343.73	332.09	342.32	347460
2024-05-28	345.20	346.87	333.72	338.83	396682
2024-05-29	335.39	341.53	335.39	337.90	276859
2024-05-30	338.26	341.69	333.19	335.22	234724
2024-05-31	336.13	343.70	319.83	327.34	498594
2024-06-03	331.66	331.85	306.07	316.74	481277
2024-06-04	316.27	317.00	297.20	301.00	693300
2024-06-05	303.20	321.75	303.05	319.65	495636
2024-06-06	318.57	320.45	302.31	305.03	297819
2024-06-07	304.59	308.70	301.66	304.73	271377
2024-06-10	301.12	307.80	300.75	307.35	226382
2024-06-11	306.40	308.42	300.75	301.09	346174
2024-06-12	311.08	323.01	311.08	318.77	354269
2024-06-13	318.00	325.00	314.28	324.91	301687
2024-06-14	316.85	324.00	312.46	313.85	263907
2024-06-17	313.36	325.76	310.78	321.85	296703
2024-06-18	320.62	328.58	318.33	327.19	313311
2024-06-20	328.03	335.79	318.64	322.40	333332
2024-06-21	319.24	319.24	293.02	316.31	1012872
2024-06-24	315.73	320.56	312.23	318.10	327159
2024-06-25	318.58	321.36	310.94	321.09	276640
2024-06-26	318.78	323.60	311.14	313.50	385497
2024-06-27	315.66	317.98	310.43	315.93	473708
2024-06-28	316.79	320.59	303.21	304.12	5281933
2024-07-01	306.89	311.11	294.31	294.76	580945
2024-07-02	294.58	297.16	290.30	293.86	745321
2024-07-03	293.70	312.21	291.13	311.85	436565
2024-07-05	310.19	311.12	300.01	302.32	364505
2024-07-08	305.66	308.47	302.11	302.12	242031
2024-07-09	302.57	308.92	299.96	301.13	319139
2024-07-10	303.44	310.72	302.18	309.62	230941
2024-07-11	313.57	322.50	310.25	319.06	306301
2024-07-12	321.95	328.00	318.43	321.82	211473
2024-07-15	323.04	330.00	320.00	322.76	276464
2024-07-16	325.55	336.70	323.69	330.03	304404
2024-07-17	325.13	327.54	302.76	302.88	538493
2024-07-18	306.92	308.80	295.04	301.35	677424
2024-07-19	302.63	308.56	298.64	304.28	487496
2024-07-22	307.89	318.06	307.09	317.83	253454
2024-07-23	317.16	330.80	317.00	329.13	361250
2024-07-24	322.18	326.53	298.55	299.88	611809
2024-07-25	305.67	308.73	290.63	292.14	983666
2024-07-26	302.28	315.34	298.00	309.76	698198
2024-07-29	313.92	323.05	313.18	314.00	507840
2024-07-30	315.88	319.56	301.09	305.69	485446
2024-07-31	316.08	341.17	316.08	332.42	643093
2024-08-01	333.25	339.99	317.19	326.67	745561
2024-08-02	311.00	316.05	299.25	306.18	687694
2024-08-05	275.36	304.20	272.93	300.90	487933
2024-08-06	303.16	314.33	298.39	309.63	289420
2024-08-07	318.55	321.66	299.47	300.72	393503
2024-08-08	306.03	316.34	299.60	316.10	274232
2024-08-09	316.71	320.35	310.00	313.28	188573
2024-08-12	314.47	317.34	309.10	312.89	271195
2024-08-13	316.22	321.61	311.15	320.78	210612
2024-08-14	328.46	331.73	325.72	329.63	293589
2024-08-15	335.86	340.00	331.89	337.44	185195
2024-08-16	336.69	337.55	328.50	330.63	216622
2024-08-19	329.90	333.10	325.22	332.83	184733
2024-08-20	333.61	334.47	322.62	330.71	227875
2024-08-21	329.18	344.03	328.74	344.02	299107
2024-08-22	344.51	347.73	336.97	336.99	324823
2024-08-23	340.00	343.49	336.75	338.50	413922
2024-08-26	339.42	345.62	334.47	337.51	226037
2024-08-27	333.99	339.19	331.33	335.54	193157
2024-08-28	335.31	343.79	331.49	339.19	306163
2024-08-29	341.94	358.89	339.82	347.33	585108
2024-08-30	349.36	359.34	347.74	353.52	445749
2024-09-03	352.94	352.94	314.11	314.82	574533
2024-09-04	313.03	319.51	310.01	313.99	237069
2024-09-05	312.17	313.65	304.06	307.26	243759
2024-09-06	308.95	313.14	300.22	302.61	229326
2024-09-09	306.08	311.04	303.68	309.21	287257
2024-09-10	310.74	318.54	307.99	317.24	277377
2024-09-11	318.80	334.27	311.86	334.05	310172
2024-09-12	334.82	345.57	330.45	339.02	221746
2024-09-13	343.25	351.75	342.99	347.73	241223
2024-09-16	345.32	351.80	340.41	350.12	152813
2024-09-17	353.24	357.62	350.14	356.93	201758
2024-09-18	358.00	368.41	353.90	356.54	199030
2024-09-19	368.24	382.00	360.61	380.27	337420
2024-09-20	381.14	387.90	380.37	385.16	819757
2024-09-23	386.70	392.24	381.18	387.48	253290
2024-09-24	387.06	393.29	380.45	388.18	268146
2024-09-25	390.00	397.62	388.46	392.65	296806
2024-09-26	401.75	403.07	392.67	396.82	334591
2024-09-27	396.68	397.04	389.57	390.07	271424
2024-09-30	389.00	392.56	385.19	390.35	203638
2024-10-01	389.17	394.39	381.16	389.58	172251
2024-10-02	389.18	399.97	387.35	397.51	180590
2024-10-03	397.72	400.94	390.94	394.51	218244
2024-10-04	402.25	407.61	397.84	402.53	254127
2024-10-07	400.00	412.49	400.00	406.57	211251
2024-10-08	409.25	411.96	404.00	405.31	315711
2024-10-09	405.51	413.08	405.51	410.64	196962
2024-10-10	402.99	409.46	399.53	407.29	287418
2024-10-11	406.96	417.80	405.82	415.67	217376
2024-10-14	418.27	424.44	414.70	419.15	271329
2024-10-15	419.79	423.23	410.58	413.54	313544
2024-10-16	417.50	419.71	412.23	414.67	243613
2024-10-17	419.55	423.89	415.56	419.11	224650
2024-10-18	419.11	423.78	412.41	417.54	224701
2024-10-21	417.91	424.63	416.25	424.27	206247
2024-10-22	419.95	419.97	413.53	414.80	245949
2024-10-23	412.00	417.86	407.08	412.01	273375
2024-10-24	413.85	416.69	410.38	413.47	295368
2024-10-25	389.95	389.95	356.80	370.50	1355658
2024-10-28	375.91	390.87	372.96	389.30	616299
2024-10-29	386.24	396.73	382.80	396.15	412176
2024-10-30	392.71	396.85	386.76	390.15	346815
2024-10-31	384.35	392.71	382.00	391.04	335440
2024-11-01	395.43	401.21	387.97	392.31	352009
2024-11-04	389.78	397.00	388.10	390.38	284987
2024-11-05	391.22	412.34	391.22	410.99	415491
2024-11-06	432.06	439.17	422.02	437.28	424571
2024-11-07	439.27	445.70	434.25	443.22	397603
2024-11-08	442.96	462.06	442.18	462.06	338881
2024-11-11	470.00	474.62	460.35	466.70	324082
2024-11-12	468.00	474.44	462.89	463.03	278181
2024-11-13	464.46	467.78	446.15	445.93	386608
2024-11-14	446.28	448.76	436.77	439.41	363707
2024-11-15	440.33	447.87	435.29	445.02	284473
2024-11-18	445.02	455.84	444.06	451.00	246798
2024-11-19	455.51	474.73	451.07	474.43	397138
2024-11-20	478.00	481.81	464.49	476.25	423575
2024-11-21	480.41	494.37	477.51	489.97	312028
2024-11-22	489.98	494.50	482.15	491.06	411498
2024-11-25	496.55	500.38	488.76	495.08	449057
2024-11-26	496.04	510.79	490.13	504.12	339109
2024-11-27	508.90	510.00	485.00	486.65	417502
2024-11-29	495.00	500.20	492.73	493.27	167318
2024-12-02	495.50	501.83	487.89	489.53	216523
2024-12-03	491.35	496.36	486.24	495.75	270723
2024-12-04	497.32	504.00	496.13	500.98	318147
2024-12-05	500.58	506.29	492.95	497.14	261635
2024-12-06	501.48	502.74	490.89	497.00	210375
2024-12-09	496.87	496.87	460.81	462.72	344157
2024-12-10	466.83	468.83	457.91	459.20	256098
2024-12-11	465.30	474.81	462.07	472.26	278638
2024-12-12	470.41	476.27	467.44	469.06	262184
2024-12-13	470.00	473.43	460.02	462.33	285943
2024-12-16	463.45	468.70	461.30	462.98	345600
2024-12-17	459.00	459.50	446.87	454.47	287390
2024-12-18	459.43	466.54	430.00	433.12	544852
2024-12-19	443.89	446.70	432.92	435.22	494455
2024-12-20	427.36	443.80	427.36	438.44	589500
2024-12-23	437.50	438.00	430.09	435.00	256217
2024-12-24	435.00	438.74	431.69	436.83	89254
2024-12-26	436.82	439.33	433.36	438.85	151002
2024-12-27	434.23	434.88	424.79	432.03	150624
2024-12-30	425.01	433.48	420.00	429.29	186438
2024-12-31	428.23	428.92	421.74	424.06	226381
2025-01-02	429.54	436.77	423.78	428.50	377502
2025-01-03	430.00	449.52	430.00	448.55	320268
2025-01-06	455.01	462.90	450.73	456.03	360667
2025-01-07	457.22	460.87	430.78	452.76	446073
2025-01-08	452.62	456.14	441.69	450.27	383387
2025-01-10	444.41	444.41	432.15	440.05	255123
2025-01-13	432.44	439.79	428.59	439.16	326347
2025-01-14	446.19	466.94	443.08	466.43	332121
2025-01-15	480.97	494.19	476.96	493.90	651014
2025-01-16	498.57	508.71	495.01	505.15	425310
2025-01-17	508.44	510.54	499.76	503.78	332596
2025-01-21	515.00	529.24	505.39	529.22	441871
2025-01-22	541.03	553.09	541.03	550.27	590351
2025-01-23	543.39	549.96	532.63	547.31	402252
2025-01-24	550.38	551.58	536.40	544.16	448082
2025-01-27	484.03	484.12	402.91	404.24	1446025
2025-01-28	416.46	423.95	404.51	416.18	1022070
2025-01-29	428.88	435.29	417.00	426.40	520782
2025-01-30	435.70	440.58	428.18	433.86	470526
2025-01-31	436.97	449.81	424.79	436.75	397714
2025-02-03	416.07	435.45	413.02	427.05	335495
2025-02-04	430.03	434.95	421.84	425.06	288935
2025-02-05	426.82	448.47	425.70	445.29	388483
2025-02-06	452.66	470.22	450.13	469.75	408790
2025-02-07	473.18	476.89	459.89	460.06	407523
2025-02-10	461.90	468.35	457.55	464.92	250629
2025-02-11	460.00	460.00	429.28	434.63	562803
2025-02-12	412.06	418.30	397.63	398.32	1080325
2025-02-13	403.70	407.03	383.53	395.05	858029
2025-02-14	395.60	397.09	384.42	391.22	368555
2025-02-18	392.00	397.77	380.06	394.59	777831
2025-02-19	390.11	396.44	387.37	395.86	432435
2025-02-20	395.00	399.39	379.75	382.13	652330
2025-02-21	411.56	412.78	358.23	364.00	1088354
2025-02-24	373.74	379.21	353.43	358.54	1094075
2025-02-25	356.68	375.77	350.48	367.59	889484
2025-02-26	384.28	396.47	374.73	374.80	662595
2025-02-27	378.34	380.83	356.40	356.63	663775
2025-02-28	354.37	363.39	350.38	363.33	728352
2025-03-03	364.60	367.92	342.89	345.58	711956
2025-03-04	332.00	352.64	322.42	339.17	872953
2025-03-05	342.54	353.83	338.48	348.68	578844
2025-03-06	337.46	342.32	321.70	328.10	717431
2025-03-07	330.23	332.97	312.42	323.84	696564
2025-03-10	311.80	319.25	305.97	313.26	671514
2025-03-11	313.38	334.65	309.01	324.58	688666
2025-03-12	339.65	343.60	330.86	335.92	475585
2025-03-13	334.92	340.36	323.92	327.25	381014
2025-03-14	335.65	345.05	335.00	341.13	395378
2025-03-17	339.00	354.24	339.00	346.35	340293
2025-03-18	342.20	343.56	335.04	339.30	481903
2025-03-19	342.65	364.64	339.51	357.53	592786
2025-03-20	354.74	366.21	350.54	356.79	395000
2025-03-21	350.57	356.33	346.21	352.15	714241
2025-03-24	366.56	380.37	363.45	379.24	459035
2025-03-25	377.86	381.53	365.18	373.06	370609
2025-03-26	371.77	374.00	345.30	345.61	603831
2025-03-27	342.85	343.53	329.50	332.28	668567
2025-03-28	328.45	332.75	319.73	324.11	675435
2025-03-31	312.79	322.93	303.24	322.33	819972
2025-04-01	320.46	331.41	317.69	330.00	509076
2025-04-02	320.18	343.22	318.66	342.28	452970
2025-04-03	315.28	322.95	306.65	311.37	643092
2025-04-04	296.70	301.37	276.44	296.51	782819
2025-04-07	281.68	323.84	281.52	312.13	928342
2025-04-08	329.80	336.50	305.50	312.21	505696
2025-04-09	318.51	365.55	306.19	356.77	796575
2025-04-10	339.44	349.71	325.58	337.40	591657
2025-04-11	337.40	349.38	331.97	348.77	330178
2025-04-14	353.26	362.11	344.61	351.60	308679
2025-04-15	354.55	363.09	352.76	356.21	291584
2025-04-16	348.18	354.30	341.00	349.16	289704
2025-04-17	350.42	354.99	341.30	347.95	336315
2025-04-21	345.09	350.02	321.95	328.17	351815
2025-04-22	334.00	345.20	333.60	340.33	409793
2025-04-23	365.74	372.72	353.58	355.70	361087
2025-04-24	355.00	378.91	355.00	376.21	481508
2025-04-25	385.00	412.50	384.00	397.43	1315739
2025-04-28	395.08	404.78	386.46	394.40	529587
2025-04-29	394.31	398.74	388.09	397.54	449348
2025-04-30	382.07	397.92	380.00	397.55	416064
2025-05-01	410.31	429.35	408.96	418.05	640263
2025-05-02	420.88	439.33	420.88	432.10	444577
2025-05-05	428.56	438.40	428.56	435.29	318049
2025-05-06	430.47	435.28	426.97	428.97	213430
2025-05-07	428.97	433.67	422.53	432.16	336096
2025-05-08	439.11	449.57	435.27	439.15	369073
2025-05-09	441.70	443.21	430.79	434.88	286289
2025-05-12	455.85	458.85	446.78	451.86	246487
2025-05-13	455.41	471.74	453.44	465.23	557902
2025-05-14	474.36	475.00	465.29	467.51	527783
2025-05-15	464.00	470.01	460.94	462.92	445480
2025-05-16	466.91	472.97	461.71	471.97	316405
2025-05-19	462.46	471.68	461.33	470.24	241820
2025-05-20	467.98	475.67	467.98	472.57	287855
2025-05-21	465.13	476.72	462.43	465.25	243802
2025-05-22	461.47	468.02	452.04	462.24	306398
2025-05-23	452.68	475.00	452.65	471.50	261780
2025-05-27	483.43	490.36	473.58	485.40	462589
2025-05-28	486.52	488.13	474.22	476.92	431196
2025-05-29	482.55	487.16	470.68	478.83	255050
2025-05-30	478.00	480.67	466.89	478.23	322393
2025-06-02	474.80	478.21	465.05	477.08	325238
2025-06-03	480.31	498.86	480.31	496.78	426308
2025-06-04	495.89	502.70	493.59	498.63	271282
2025-06-05	501.00	504.49	491.81	499.13	248839
2025-06-06	505.67	511.28	500.17	510.52	340977
2025-06-09	509.14	509.91	497.22	501.33	502863
2025-06-10	501.29	502.49	469.16	487.71	506501
2025-06-11	490.50	499.78	486.73	496.70	244711
2025-06-12	491.75	501.64	491.75	501.25	188086
2025-06-13	495.83	499.40	489.54	492.72	335648
2025-06-16	497.89	511.09	497.14	500.91	258761
2025-06-17	496.21	504.30	493.11	495.37	356775
2025-06-18	495.25	508.71	495.25	499.02	465409
2025-06-20	500.57	503.47	491.50	500.02	770925
2025-06-23	497.57	504.16	489.98	502.98	291786
2025-06-24	509.28	516.29	504.75	513.32	317192
2025-06-25	516.96	520.23	507.57	507.60	222816
2025-06-26	513.77	517.92	512.18	516.08	246458
2025-06-27	520.42	536.44	517.28	535.00	503137
2025-06-30	535.10	541.55	530.66	536.21	424600
2025-07-01	531.33	536.12	510.00	521.66	365873
2025-07-02	518.74	531.48	517.58	529.90	284108
2025-07-03	529.07	543.74	529.07	540.98	162349
2025-07-07	541.25	549.22	536.19	541.48	280769
2025-07-08	540.90	544.00	519.99	527.42	382595
2025-07-09	535.67	541.27	529.24	535.02	407367
2025-07-10	535.00	539.46	517.03	533.77	359088
2025-07-11	532.60	543.04	530.02	539.50	263895
2025-07-14	539.50	549.20	534.48	542.95	316756
2025-07-15	550.31	550.31	535.00	539.02	241739
2025-07-16	541.75	549.83	535.62	546.63	303210
2025-07-17	549.27	555.25	544.44	550.50	326423
2025-07-18	552.84	559.36	547.99	554.18	227173
2025-07-21	553.37	556.18	543.48	544.95	205246
2025-07-22	544.25	544.25	513.99	532.14	385702
2025-07-23	538.73	554.96	538.26	547.91	340745
2025-07-24	551.75	565.02	543.25	562.83	511007
2025-07-25	665.30	699.39	648.23	688.74	1254317
2025-07-28	697.00	709.40	677.62	692.97	736593
2025-07-29	698.35	708.57	683.00	687.67	469503
2025-07-30	693.95	705.08	687.60	702.97	433747
2025-07-31	711.12	718.40	698.43	703.30	686604
2025-08-01	681.23	705.95	667.01	695.30	552425
2025-08-04	706.72	706.72	684.69	699.16	412788
2025-08-05	705.00	711.00	682.50	691.45	354064
2025-08-06	691.45	694.68	680.28	690.45	301794
2025-08-07	697.77	700.00	685.00	694.43	256878
2025-08-08	699.51	708.73	684.07	691.76	376166
2025-08-11	694.06	695.30	687.40	693.31	251884
2025-08-12	696.81	720.00	689.33	718.61	379798
2025-08-13	725.21	733.25	682.66	701.60	662209
2025-08-14	693.31	708.22	688.25	689.86	432748
2025-08-15	689.32	702.00	671.70	680.86	408945
2025-08-18	680.86	695.76	678.40	695.76	266828
2025-08-19	692.82	694.39	681.58	683.93	372522
2025-08-20	674.67	685.07	655.96	681.08	418878
2025-08-21	679.78	695.17	678.40	694.00	311834
2025-08-22	695.96	716.89	688.41	689.48	526212
2025-08-25	690.97	700.00	684.36	691.18	219063
2025-08-26	692.53	709.00	691.27	707.39	430206
2025-08-27	704.50	717.24	703.00	709.83	388109
2025-08-28	713.97	732.80	710.07	730.01	366394
2025-08-29	729.06	729.06	691.45	703.38	375267
2025-09-02	687.00	700.23	670.19	698.61	363101
2025-09-03	701.19	705.92	696.39	700.69	320666
2025-09-04	706.95	724.59	701.88	723.95	343835
2025-09-05	721.34	727.00	682.00	706.31	523759
2025-09-08	712.00	718.39	703.75	715.87	337916
2025-09-09	717.15	717.50	698.06	709.53	311850
2025-09-10	726.79	757.12	721.87	752.10	616802
2025-09-11	763.68	772.22	755.00	764.91	559842
2025-09-12	762.48	770.18	751.85	753.69	301670
2025-09-15	758.00	782.46	755.00	782.05	397385
2025-09-16	780.52	785.23	768.92	777.18	406094
2025-09-17	781.10	782.70	757.88	762.91	533169
2025-09-18	768.09	806.58	767.33	799.38	366279
2025-09-19	798.90	802.63	782.86	797.71	685944
2025-09-22	792.53	824.29	791.21	821.62	424599
2025-09-23	818.43	825.00	795.05	804.24	333074
2025-09-24	811.19	817.34	787.87	791.46	284447
2025-09-25	776.29	789.67	757.00	781.88	469681
2025-09-26	784.61	807.97	780.00	804.36	287867
2025-09-29	814.59	823.50	799.42	801.80	300314
2025-09-30	807.84	827.97	805.26	825.18	309489
2025-10-01	813.07	843.80	811.75	834.33	296665
2025-10-02	835.89	852.31	820.00	832.98	304981
2025-10-03	838.10	840.78	816.00	818.01	285378
2025-10-06	829.72	842.96	823.25	825.42	245898
2025-10-07	832.85	836.89	796.00	816.53	349423
2025-10-08	824.96	851.64	816.94	844.62	244320
2025-10-09	844.62	846.89	821.55	834.70	240653
2025-10-10	839.72	858.55	815.11	816.07	312486

Explore More About FIX

Coins representing dividend payouts and trends

FIX Dividend History

Discover Comfort Systems USA'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

FIX Stock Split History

Discover Comfort Systems USA'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

FIX Historical Prices

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

Web Analytics