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

MTZ Historical Prices

Summary

Key Stock Metrics

99.70

(April 7, 2025)

52-Week Low

201.97

(September 19, 2025)

52-Week High

201.97

(September 19, 2025)

All-Time High

200.96

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-02-14	29.56	29.78	29.50	29.61	92691
1997-02-18	29.56	29.61	29.50	29.61	168507
1997-02-19	29.61	29.61	29.28	29.28	218002
1997-02-20	29.00	29.00	27.89	27.89	271098
1997-02-21	27.89	27.89	26.61	26.67	274023
1997-02-24	26.61	26.61	26.22	26.22	121486
1997-02-25	26.28	26.39	24.95	25.39	164682
1997-02-26	25.39	25.39	24.34	24.45	271548
1997-02-27	24.56	24.56	23.78	23.84	321491
1997-02-28	23.84	23.84	22.56	23.34	253773
1997-03-03	23.33	26.50	23.33	26.33	189291
1997-03-04	26.33	26.42	24.67	25.08	357732
1997-03-05	25.08	25.08	23.17	24.17	406929
1997-03-06	24.00	24.00	22.92	23.33	286185
1997-03-07	23.33	23.67	23.08	23.67	166941
1997-03-10	23.50	23.67	23.25	23.42	86095
1997-03-11	23.42	23.42	23.00	23.08	65247
1997-03-12	22.92	22.92	21.75	21.92	111744
1997-03-13	21.83	21.83	21.33	21.67	71395
1997-03-14	21.67	22.00	21.50	22.00	104394
1997-03-17	22.00	22.33	21.17	21.17	164691
1997-03-18	21.17	21.17	20.17	20.25	137692
1997-03-19	20.08	20.17	19.00	19.08	360582
1997-03-20	19.08	19.17	18.75	18.92	423579
1997-03-21	18.92	19.17	18.92	18.92	50847
1997-03-24	18.75	18.83	16.50	16.67	201139
1997-03-25	16.67	17.58	16.50	16.67	417729
1997-03-26	17.00	17.17	15.33	15.33	693564
1997-03-27	15.50	16.92	15.50	16.25	578970
1997-03-31	16.08	18.83	15.92	18.50	352032
1997-04-01	18.33	18.33	17.25	17.75	145342
1997-04-02	17.83	17.83	17.08	17.67	52197
1997-04-03	17.67	18.17	17.42	17.83	95544
1997-04-04	17.83	18.17	17.58	17.75	75745
1997-04-07	17.58	18.17	17.33	18.17	85495
1997-04-08	18.00	19.33	17.75	19.17	172041
1997-04-09	19.25	20.42	19.25	20.25	326833
1997-04-10	20.33	20.50	19.67	20.17	95094
1997-04-11	20.00	20.00	19.08	19.50	172941
1997-04-14	19.33	19.92	19.33	19.75	124494
1997-04-15	20.17	21.33	20.17	20.50	238638
1997-04-16	20.50	20.58	20.08	20.17	85345
1997-04-17	20.25	20.42	20.08	20.17	46047
1997-04-18	20.25	20.25	18.92	18.92	127344
1997-04-21	19.00	19.83	18.83	19.58	223788
1997-04-22	19.50	19.58	19.08	19.08	157341
1997-04-23	19.25	19.25	18.83	19.00	137392
1997-04-24	19.00	19.50	18.92	19.17	43197
1997-04-25	19.25	19.25	18.92	19.00	55047
1997-04-28	18.92	19.25	18.75	19.08	15748
1997-04-29	19.00	19.17	19.00	19.00	40797
1997-04-30	19.00	19.50	18.92	19.33	235038
1997-05-01	19.33	19.83	19.17	19.33	111594
1997-05-02	19.17	19.25	18.83	19.00	191689
1997-05-05	19.08	19.50	19.08	19.42	223638
1997-05-06	18.83	18.92	17.00	18.67	407079
1997-05-07	18.83	19.25	18.33	18.33	139792
1997-05-08	18.50	18.75	18.33	18.42	98244
1997-05-09	18.42	18.67	18.42	18.42	74395
1997-05-12	18.42	18.58	18.42	18.58	114294
1997-05-13	18.50	18.58	17.42	17.83	325033
1997-05-14	17.92	17.92	16.83	17.08	193189
1997-05-15	17.00	18.17	16.75	18.17	343032
1997-05-16	18.08	18.33	17.67	17.67	256786
1997-05-19	17.75	18.67	17.75	18.17	237138
1997-05-20	18.33	19.75	17.83	19.75	306885
1997-05-21	21.33	22.75	20.83	22.08	691614
1997-05-22	22.42	23.58	22.42	23.58	887355
1997-05-23	23.50	27.33	23.50	27.17	454776
1997-05-27	27.58	30.00	26.00	26.92	712764
1997-05-28	27.00	27.50	25.67	26.75	269686
1997-05-29	26.67	26.67	26.50	26.58	57597
1997-05-30	26.58	27.75	26.17	27.08	122094
1997-06-02	27.17	29.00	27.17	28.33	174591
1997-06-03	28.25	28.25	27.33	27.58	47397
1997-06-04	27.42	28.08	27.42	27.42	51747
1997-06-05	27.42	27.75	27.42	27.58	47847
1997-06-06	27.75	27.75	27.33	27.42	107844
1997-06-09	27.42	27.42	26.42	26.83	142792
1997-06-10	26.83	27.58	26.83	27.17	50997
1997-06-11	27.17	27.33	27.08	27.17	20248
1997-06-12	27.17	27.33	26.83	27.17	45147
1997-06-13	27.42	27.92	27.25	27.67	137242
1997-06-16	27.83	28.67	27.83	28.33	55047
1997-06-17	28.50	29.67	28.25	29.33	162591
1997-06-18	29.33	29.67	28.92	29.67	91494
1997-06-19	29.67	32.42	29.67	31.92	252886
1997-06-20	31.67	32.00	30.67	32.00	152241
1997-06-23	32.00	32.33	31.67	31.92	163341
1997-06-24	32.08	32.33	31.92	31.96	107394
1997-06-25	31.92	32.00	31.17	31.17	123594
1997-06-26	31.17	31.88	31.17	31.54	121644
1997-06-27	31.71	31.75	31.58	31.67	83845
1997-06-30	31.75	31.75	31.50	31.54	77395
1997-07-01	31.58	31.58	29.58	29.67	121194
1997-07-02	29.83	30.08	29.17	29.83	182991
1997-07-03	30.00	30.33	30.00	30.04	90444
1997-07-07	30.21	30.50	30.21	30.25	88645
1997-07-08	30.25	30.33	29.96	30.08	58347
1997-07-09	30.08	30.13	29.42	29.58	126744
1997-07-10	29.63	32.67	29.63	32.00	211638
1997-07-11	32.08	34.84	32.08	34.00	245538
1997-07-14	34.00	34.17	33.21	33.67	108294
1997-07-15	33.50	33.84	33.08	33.34	75595
1997-07-16	33.34	34.50	33.29	34.50	73645
1997-07-17	34.50	34.67	33.21	33.42	54597
1997-07-18	33.34	33.34	32.50	33.17	142642
1997-07-21	33.17	33.17	32.75	33.17	35097
1997-07-22	33.17	34.46	33.08	33.59	145492
1997-07-23	34.00	34.17	33.42	33.42	97794
1997-07-24	33.75	33.88	33.13	33.34	706014
1997-07-25	33.50	36.84	33.50	36.67	242388
1997-07-28	36.71	36.71	35.67	35.79	140842
1997-07-29	35.96	36.34	35.75	36.25	35247
1997-07-30	36.17	36.21	35.84	35.88	221538
1997-07-31	35.92	35.92	35.63	35.79	165291
1997-08-01	35.84	36.29	35.59	35.71	140992
1997-08-04	35.54	35.75	35.42	35.59	52047
1997-08-05	35.59	35.75	35.50	35.67	93744
1997-08-06	35.75	37.17	35.67	35.67	271485
1997-08-07	35.84	35.84	32.00	32.50	724164
1997-08-08	31.92	33.67	31.92	33.29	202039
1997-08-11	33.29	33.46	32.50	32.75	156741
1997-08-12	32.92	33.17	32.71	32.75	111894
1997-08-13	32.71	33.25	32.33	32.33	38097
1997-08-14	32.42	32.42	31.33	31.33	59547
1997-08-15	31.38	31.38	29.42	30.42	226638
1997-08-18	30.25	30.38	29.67	30.00	88195
1997-08-19	30.00	30.00	29.17	29.46	204589
1997-08-20	29.46	29.54	28.08	29.33	211188
1997-08-21	29.33	29.50	28.58	29.42	167241
1997-08-22	29.58	30.33	29.17	29.29	147442
1997-08-25	29.38	29.83	29.04	29.29	130342
1997-08-26	29.21	29.33	28.75	28.75	100344
1997-08-27	28.79	30.00	28.79	30.00	88495
1997-08-28	29.92	32.83	29.83	30.38	306885
1997-08-29	30.38	32.54	30.33	31.13	102444
1997-09-02	31.00	31.83	30.71	30.96	163641
1997-09-03	31.00	31.50	31.00	31.29	53097
1997-09-04	31.25	31.29	30.17	30.21	82495
1997-09-05	30.25	30.25	29.17	29.21	148642
1997-09-08	28.92	29.00	28.25	28.79	277935
1997-09-09	28.75	29.67	28.58	29.04	171891
1997-09-10	29.04	29.04	27.67	28.17	206389
1997-09-11	28.00	28.00	27.71	27.83	128694
1997-09-12	27.83	29.08	27.83	28.25	74545
1997-09-15	28.08	28.08	25.75	26.63	263836
1997-09-16	26.67	27.00	25.50	26.00	375280
1997-09-17	26.00	26.96	25.83	26.96	239688
1997-09-18	26.96	29.50	26.96	29.08	459576
1997-09-19	30.33	32.33	29.67	31.38	526323
1997-09-22	31.71	32.75	31.67	32.58	282885
1997-09-23	32.63	34.17	32.63	33.42	242538
1997-09-24	34.00	34.25	33.67	34.25	223038
1997-09-25	34.21	34.67	33.50	33.50	187341
1997-09-26	33.67	33.67	31.33	31.96	235038
1997-09-29	31.83	31.83	29.00	29.33	310483
1997-09-30	29.00	30.33	29.00	29.17	436927
1997-10-01	29.17	29.46	28.67	28.67	259786
1997-10-02	28.33	28.33	26.17	26.71	387730
1997-10-03	26.71	27.50	26.08	26.96	743812
1997-10-06	26.67	26.67	26.00	26.54	469476
1997-10-07	26.38	27.92	26.00	27.63	758061
1997-10-08	30.33	30.33	29.33	29.92	1104244
1997-10-09	29.63	30.00	28.33	29.83	734662
1997-10-10	29.88	30.17	29.67	30.04	893505
1997-10-13	30.04	30.04	28.67	29.33	236538
1997-10-14	29.08	29.17	27.83	27.83	209089
1997-10-15	27.50	27.96	27.17	27.83	247938
1997-10-16	27.88	28.33	27.33	27.75	205189
1997-10-17	27.42	27.42	26.00	26.17	268336
1997-10-20	26.33	27.29	26.29	26.79	269986
1997-10-21	26.92	27.25	26.25	26.42	224988
1997-10-22	26.46	26.46	25.38	25.42	163491
1997-10-23	24.50	24.75	23.96	24.21	409629
1997-10-24	25.00	25.75	24.58	24.75	308685
1997-10-27	24.75	25.00	22.25	23.00	248388
1997-10-28	22.17	24.38	21.79	23.96	234588
1997-10-29	24.33	24.67	22.75	23.00	208789
1997-10-30	22.17	22.17	20.17	21.13	481926
1997-10-31	21.58	22.00	21.00	21.67	146392
1997-11-03	22.50	23.17	21.92	23.17	234138
1997-11-04	22.83	22.83	22.17	22.33	164841
1997-11-05	22.33	22.33	21.17	21.29	278985
1997-11-06	21.29	21.29	19.50	19.83	332382
1997-11-07	18.00	19.33	18.00	19.00	631767
1997-11-10	19.67	20.63	19.42	19.42	239688
1997-11-11	19.46	19.58	17.92	18.63	256636
1997-11-12	15.67	16.75	15.33	15.63	1814908
1997-11-13	16.00	16.00	13.58	14.42	1449978
1997-11-14	14.58	15.83	13.83	14.42	805309
1997-11-17	15.50	16.25	15.17	15.63	722814
1997-11-18	15.63	16.33	15.25	15.29	384430
1997-11-19	15.38	16.50	15.38	16.08	181941
1997-11-20	16.38	16.83	15.71	16.42	366582
1997-11-21	16.58	17.13	16.58	16.92	275985
1997-11-24	16.50	16.58	15.33	16.38	297735
1997-11-25	16.46	16.83	16.21	16.79	158841
1997-11-26	16.92	17.25	16.75	16.92	119544
1997-11-28	17.08	17.29	16.92	17.00	72295
1997-12-01	17.17	18.00	17.17	17.29	166491
1997-12-02	17.29	17.33	16.75	16.92	161841
1997-12-03	16.92	16.96	16.29	16.50	134242
1997-12-04	16.54	16.67	16.08	16.29	196039
1997-12-05	16.13	16.38	16.00	16.38	97794
1997-12-08	16.33	16.33	15.67	16.00	229488
1997-12-09	16.00	16.08	15.88	15.96	109194
1997-12-10	15.79	15.88	15.17	15.33	74845
1997-12-11	15.00	15.00	14.75	14.92	191089
1997-12-12	14.83	14.83	14.33	14.42	147592
1997-12-15	14.38	14.42	13.67	14.21	105744
1997-12-16	14.13	15.50	14.13	15.21	132592
1997-12-17	15.38	15.58	15.25	15.33	125394
1997-12-18	15.38	15.50	14.17	14.92	158241
1997-12-19	14.75	14.83	13.75	13.79	269086
1997-12-22	13.92	14.79	13.92	14.46	107694
1997-12-23	14.29	14.29	14.00	14.25	106644
1997-12-24	14.25	14.29	13.92	14.13	68547
1997-12-26	13.96	14.00	13.58	14.00	72595
1997-12-29	14.00	14.29	13.83	13.83	144592
1997-12-30	13.88	14.79	13.88	14.75	201889
1997-12-31	14.58	15.67	14.33	15.25	245388
1998-01-02	15.42	15.92	15.29	15.83	97344
1998-01-05	15.92	16.92	15.92	16.58	143842
1998-01-06	16.42	17.04	16.25	16.79	206539
1998-01-07	16.71	17.00	16.00	16.42	124044
1998-01-08	16.54	17.21	16.46	16.79	127044
1998-01-09	16.79	16.79	15.96	16.04	196039
1998-01-12	15.54	16.25	14.92	16.25	209989
1998-01-13	16.25	17.79	16.25	17.58	137092
1998-01-14	17.96	19.33	17.83	18.67	328783
1998-01-15	18.67	18.92	18.21	18.38	148642
1998-01-16	18.54	18.83	18.21	18.29	86695
1998-01-20	18.21	18.79	18.21	18.75	66747
1998-01-21	18.67	18.67	18.33	18.54	40047
1998-01-22	18.38	18.63	18.21	18.58	32247
1998-01-23	18.67	19.42	18.58	18.75	122244
1998-01-26	19.08	20.42	19.08	19.67	228888
1998-01-27	19.75	19.96	18.58	19.88	329383
1998-01-28	19.88	21.54	19.88	21.00	409929
1998-01-29	21.00	22.00	20.75	21.38	259636
1998-01-30	21.38	21.50	21.00	21.38	102444
1998-02-02	21.54	22.33	21.46	22.13	125544
1998-02-03	22.00	22.13	21.58	22.08	124344
1998-02-04	21.92	21.96	21.92	21.96	174291
1998-02-05	22.00	22.79	22.00	22.46	221838
1998-02-06	22.63	22.75	22.42	22.54	155991
1998-02-09	22.58	22.63	22.38	22.46	195439
1998-02-10	22.50	22.58	21.75	22.25	176841
1998-02-11	22.25	22.50	22.00	22.08	71995
1998-02-12	22.04	22.04	21.17	21.67	106794
1998-02-13	21.75	21.96	21.50	21.88	137842
1998-02-17	21.79	21.79	21.33	21.50	167091
1998-02-18	21.42	21.42	20.21	20.58	527973
1998-02-19	20.42	20.58	20.25	20.46	312133
1998-02-20	20.38	20.46	19.83	19.92	108594
1998-02-23	19.75	19.75	18.92	19.00	293235
1998-02-24	18.71	19.00	17.75	17.79	362232
1998-02-25	17.54	18.75	17.42	17.88	257836
1998-02-26	17.88	18.75	17.88	18.42	147142
1998-02-27	18.58	18.79	18.38	18.67	364932
1998-03-02	18.42	19.25	18.25	18.25	393129
1998-03-03	18.17	18.17	17.46	17.88	175491
1998-03-04	17.83	18.33	17.83	18.17	78145
1998-03-05	18.25	18.25	17.33	17.54	141742
1998-03-06	17.54	17.83	17.54	17.63	49197
1998-03-09	17.46	17.46	17.29	17.33	85945
1998-03-10	17.58	17.58	17.13	17.50	249138
1998-03-11	17.00	19.71	16.17	19.71	605670
1998-03-12	20.67	21.67	19.58	21.17	597420
1998-03-13	21.17	21.92	20.29	20.75	173541
1998-03-16	20.92	21.21	20.33	20.42	125544
1998-03-17	20.50	20.50	19.92	20.13	96594
1998-03-18	20.29	20.58	20.17	20.50	105894
1998-03-19	20.33	21.08	20.33	20.96	115344
1998-03-20	20.96	20.96	20.33	20.71	62697
1998-03-23	20.54	20.88	20.33	20.33	103944
1998-03-24	20.33	20.96	20.33	20.88	119244
1998-03-25	21.00	21.25	20.58	20.79	114744
1998-03-26	20.83	21.08	20.33	20.88	124194
1998-03-27	20.88	20.96	20.58	20.67	101094
1998-03-30	20.63	21.33	20.33	21.17	112194
1998-03-31	21.17	21.25	20.83	21.00	86395
1998-04-01	21.00	21.33	20.92	21.17	89545
1998-04-02	21.29	22.67	21.08	22.21	295035
1998-04-03	21.67	21.67	18.67	19.04	781761
1998-04-06	19.17	19.50	18.21	18.29	308535
1998-04-07	18.29	18.29	17.04	17.42	393879
1998-04-08	17.58	17.71	17.25	17.25	102594
1998-04-09	17.42	17.67	17.17	17.17	120294
1998-04-13	17.33	17.75	17.00	17.00	70495
1998-04-14	17.08	17.21	16.83	16.96	96894
1998-04-15	16.83	16.83	16.17	16.67	155541
1998-04-16	16.58	17.25	16.42	17.25	95394
1998-04-17	17.25	17.29	17.00	17.08	128394
1998-04-20	17.04	17.04	16.58	16.88	201589
1998-04-21	16.71	17.33	16.67	17.29	89845
1998-04-22	17.21	17.67	17.21	17.54	55947
1998-04-23	17.58	17.75	16.92	17.08	116394
1998-04-24	17.08	17.25	17.04	17.17	103494
1998-04-27	17.00	17.00	16.08	16.46	100494
1998-04-28	16.50	16.88	16.50	16.54	57147
1998-04-29	16.63	16.75	16.38	16.67	51297
1998-04-30	16.71	17.83	16.71	17.83	128994
1998-05-01	17.83	18.00	17.00	17.04	35697
1998-05-04	17.17	17.17	16.33	16.50	94644
1998-05-05	16.50	16.54	15.67	15.88	160491
1998-05-06	15.92	15.96	15.67	15.96	79045
1998-05-07	15.83	16.00	15.33	15.58	91044
1998-05-08	15.63	16.42	15.63	16.00	112644
1998-05-11	16.08	16.33	15.33	15.38	122694
1998-05-12	15.50	15.67	15.33	15.50	92994
1998-05-13	15.54	16.04	15.50	15.79	62847
1998-05-14	15.83	15.83	15.00	15.04	104844
1998-05-15	14.50	15.58	13.71	15.33	621418
1998-05-18	15.21	15.21	14.50	14.79	96594
1998-05-19	14.67	15.08	14.58	14.67	106644
1998-05-20	14.71	14.83	14.50	14.50	80695
1998-05-21	14.50	14.67	14.17	14.29	69447
1998-05-22	14.33	14.58	13.67	13.71	325783
1998-05-26	13.88	14.33	13.67	13.92	90744
1998-05-27	13.92	14.08	13.50	13.71	177141
1998-05-28	13.75	13.79	13.50	13.58	53997
1998-05-29	13.63	14.17	13.50	13.75	58347
1998-06-01	13.63	13.71	13.33	13.38	121344
1998-06-02	13.50	13.83	13.33	13.33	113694
1998-06-03	13.33	13.42	13.21	13.25	88195
1998-06-04	13.25	13.42	13.21	13.25	551071
1998-06-05	13.33	13.58	13.33	13.58	60147
1998-06-08	13.75	14.42	13.71	14.42	103344
1998-06-09	15.00	15.17	14.75	14.92	173841
1998-06-10	14.75	14.79	13.83	14.33	160191
1998-06-11	14.17	14.58	14.17	14.58	223638
1998-06-12	14.42	14.42	13.96	14.21	131842
1998-06-15	14.21	14.33	13.88	13.88	50997
1998-06-16	13.92	14.04	13.79	13.79	51597
1998-06-17	13.92	14.08	13.71	13.75	128694
1998-06-18	14.00	14.00	13.71	13.71	62997
1998-06-19	13.71	13.92	13.67	13.67	125844
1998-06-22	13.67	13.67	13.33	13.38	95544
1998-06-23	13.33	13.58	13.33	13.42	72445
1998-06-24	13.42	14.29	13.29	14.25	441877
1998-06-25	14.42	14.96	14.29	14.83	708114
1998-06-26	14.96	15.29	14.88	14.92	224238
1998-06-29	14.79	14.92	14.50	14.50	32097
1998-06-30	14.75	16.17	14.75	15.92	329683
1998-07-01	16.25	16.83	16.21	16.54	227688
1998-07-02	16.63	16.63	16.33	16.42	81595
1998-07-06	16.42	16.46	15.75	16.17	198139
1998-07-07	16.00	17.25	15.88	16.71	146242
1998-07-08	16.75	16.79	16.67	16.71	62247
1998-07-09	16.79	16.83	16.71	16.83	83695
1998-07-10	16.96	17.13	16.79	17.08	31197
1998-07-13	16.92	17.33	16.75	17.25	76045
1998-07-14	17.29	17.29	16.67	16.71	47247
1998-07-15	16.67	16.67	15.83	15.96	122544
1998-07-16	16.04	16.83	15.96	16.75	73945
1998-07-17	16.58	16.67	16.33	16.42	38097
1998-07-20	16.25	16.58	16.00	16.13	52947
1998-07-21	16.29	16.75	16.08	16.13	40347
1998-07-22	16.00	16.00	15.67	15.71	82045
1998-07-23	15.67	15.75	14.83	14.88	83395
1998-07-24	14.83	15.50	14.83	15.25	88195
1998-07-27	15.08	15.08	14.58	15.04	54147
1998-07-28	15.21	15.38	15.04	15.08	63597
1998-07-29	15.00	17.00	14.83	16.58	96594
1998-07-30	17.00	17.58	16.83	17.17	139492
1998-07-31	17.29	17.29	15.67	15.92	99444
1998-08-03	16.08	17.17	16.08	16.88	122694
1998-08-04	16.92	17.33	15.83	15.96	120144
1998-08-05	15.79	16.17	15.58	16.00	88195
1998-08-06	16.17	16.46	16.04	16.33	23398
1998-08-07	16.50	17.38	16.50	16.79	121794
1998-08-10	16.92	16.92	15.08	15.63	148792
1998-08-11	15.46	15.67	15.13	15.58	46347
1998-08-12	15.42	15.83	15.33	15.63	57597
1998-08-13	15.63	15.63	15.04	15.13	28798
1998-08-14	15.29	15.50	14.75	15.00	44997
1998-08-17	14.83	15.00	14.67	14.71	99144
1998-08-18	14.58	15.21	14.50	15.17	72145
1998-08-19	15.50	15.50	14.75	14.79	85195
1998-08-20	14.67	14.67	14.13	14.13	100944
1998-08-21	14.21	14.25	14.00	14.13	55497
1998-08-24	14.25	14.54	14.13	14.29	68247
1998-08-25	14.21	14.38	14.13	14.17	40497
1998-08-26	14.04	14.08	13.88	13.92	62547
1998-08-27	13.58	13.58	12.58	12.92	112794
1998-08-28	12.75	12.75	11.58	12.33	256786
1998-08-31	12.33	12.50	10.58	10.67	139192
1998-09-01	10.75	11.50	10.67	11.46	200239
1998-09-02	11.67	11.88	11.38	11.58	45597
1998-09-03	11.42	11.58	10.33	10.50	96894
1998-09-04	10.50	10.67	10.00	10.25	131392
1998-09-08	10.83	12.00	10.83	11.92	103944
1998-09-09	11.83	11.83	11.42	11.75	156591
1998-09-10	11.58	11.58	10.75	10.88	126294
1998-09-11	10.92	11.00	10.71	10.83	62097
1998-09-14	11.00	11.42	11.00	11.21	45447
1998-09-15	11.25	11.29	10.83	11.04	40947
1998-09-16	11.08	11.08	10.63	10.75	66747
1998-09-17	10.71	10.71	10.00	10.21	139042
1998-09-18	10.25	10.25	9.75	10.00	87745
1998-09-21	9.83	9.83	9.67	9.71	55947
1998-09-22	9.71	11.67	9.71	11.54	158841
1998-09-23	11.58	12.38	11.58	12.17	154491
1998-09-24	12.08	12.50	12.08	12.38	91494
1998-09-25	12.25	12.25	11.75	11.88	74845
1998-09-28	11.92	12.04	11.92	11.96	43197
1998-09-29	11.17	11.17	10.75	10.88	81895
1998-09-30	10.92	10.92	10.58	10.75	66897
1998-10-01	10.63	10.63	10.17	10.29	35997
1998-10-02	10.42	11.00	10.42	10.92	57897
1998-10-05	10.83	10.83	10.33	10.38	39147
1998-10-06	10.50	10.50	9.58	9.79	68997
1998-10-07	9.71	9.71	9.08	9.21	77695
1998-10-08	9.04	9.04	8.25	8.75	100044
1998-10-09	8.67	9.50	8.42	9.29	60597
1998-10-12	9.46	9.96	9.46	9.79	47547
1998-10-13	9.71	9.71	9.25	9.46	24748
1998-10-14	9.33	10.00	9.33	9.83	31947
1998-10-15	9.75	9.83	9.67	9.83	25798
1998-10-16	10.04	12.13	10.04	12.04	236088
1998-10-19	12.00	12.08	11.67	12.00	96594
1998-10-20	12.00	12.71	12.00	12.67	95244
1998-10-21	12.83	14.58	12.75	14.13	172641
1998-10-22	14.17	14.50	13.83	13.92	150141
1998-10-23	13.92	13.92	12.67	13.08	237888
1998-10-26	13.00	13.75	13.00	13.71	110994
1998-10-27	13.67	14.13	13.33	14.04	136192
1998-10-28	14.50	16.00	14.50	15.63	289635
1998-10-29	15.63	16.54	15.04	15.33	142042
1998-10-30	15.33	15.92	15.17	15.88	113844
1998-11-02	15.88	16.33	15.42	15.54	75745
1998-11-03	15.54	15.54	14.67	15.04	128394
1998-11-04	15.21	15.46	15.13	15.13	60447
1998-11-05	15.00	15.04	14.75	14.92	66147
1998-11-06	14.92	15.63	14.67	15.00	94794
1998-11-09	15.00	15.00	14.46	14.67	68847
1998-11-10	14.50	14.50	14.25	14.25	38997
1998-11-11	14.29	14.33	13.71	13.92	49947
1998-11-12	13.75	13.75	13.33	13.67	61797
1998-11-13	13.67	14.21	13.58	14.04	138142
1998-11-16	13.92	14.17	13.75	13.83	27148
1998-11-17	13.83	13.83	13.63	13.83	30597
1998-11-18	13.92	14.04	13.67	13.71	20548
1998-11-19	13.71	14.79	13.71	14.21	169941
1998-11-20	14.04	14.25	14.00	14.21	35847
1998-11-23	14.25	14.58	14.25	14.33	140692
1998-11-24	14.50	15.54	14.50	15.42	166791
1998-11-25	15.67	16.42	15.67	16.08	142642
1998-11-27	16.08	16.13	15.58	15.83	38097
1998-11-30	15.83	15.96	15.13	15.50	107394
1998-12-01	15.42	15.50	15.08	15.50	98394
1998-12-02	15.58	16.25	15.54	16.08	35097
1998-12-03	16.00	16.00	15.83	15.92	29998
1998-12-04	16.00	16.17	15.50	16.08	61347
1998-12-07	16.00	16.29	15.67	16.25	70945
1998-12-08	16.42	16.92	16.42	16.88	98694
1998-12-09	16.79	19.17	16.79	18.92	262636
1998-12-10	18.83	18.83	17.63	17.92	197839
1998-12-11	17.50	18.00	17.42	17.83	71245
1998-12-14	17.67	17.67	17.38	17.42	69747
1998-12-15	17.42	17.42	15.75	16.08	123444
1998-12-16	16.13	16.13	15.67	15.83	103194
1998-12-17	15.83	16.00	15.33	15.96	111294
1998-12-18	16.13	16.13	15.67	15.75	20398
1998-12-21	15.58	15.63	14.83	14.88	82945
1998-12-22	15.04	15.08	14.50	14.79	70045
1998-12-23	14.96	14.96	13.92	14.13	114744
1998-12-24	14.25	14.38	14.04	14.08	35547
1998-12-28	14.08	14.13	13.33	13.50	162741
1998-12-29	13.46	14.54	13.46	14.50	112344
1998-12-30	14.46	14.67	14.33	14.50	44097
1998-12-31	14.33	14.33	13.83	14.00	131542
1999-01-04	14.00	14.33	14.00	14.33	94494
1999-01-05	14.33	14.75	14.17	14.58	35847
1999-01-06	14.75	15.79	14.75	15.63	100044
1999-01-07	15.46	15.46	14.67	15.04	78895
1999-01-08	15.00	15.25	14.71	15.21	81145
1999-01-11	15.21	16.08	15.21	16.00	91494
1999-01-12	16.00	16.08	15.42	15.50	122394
1999-01-13	15.33	18.67	15.17	17.63	556021
1999-01-14	17.75	19.92	17.67	19.25	632367
1999-01-15	19.08	20.17	19.00	20.04	508624
1999-01-19	20.17	20.17	19.42	19.92	195739
1999-01-20	19.88	19.92	19.00	19.75	555871
1999-01-21	19.67	20.13	19.50	19.92	245988
1999-01-22	19.75	19.92	19.58	19.83	55497
1999-01-25	19.83	20.25	19.75	20.04	60747
1999-01-26	20.04	20.17	19.71	19.75	223788
1999-01-27	19.67	19.92	19.54	19.75	60147
1999-01-28	19.67	20.00	19.42	19.83	100644
1999-01-29	19.67	19.92	19.54	19.92	61197
1999-02-01	19.83	20.00	19.71	19.79	32397
1999-02-02	19.96	20.17	19.42	19.63	118644
1999-02-03	19.67	19.67	19.29	19.33	73495
1999-02-04	19.46	19.46	19.00	19.00	61047
1999-02-05	19.17	19.17	17.75	17.92	124944
1999-02-08	17.96	19.13	17.75	19.13	70795
1999-02-09	19.04	19.04	18.54	18.58	86545
1999-02-10	18.42	18.54	17.50	17.67	126894
1999-02-11	18.00	18.67	17.67	17.67	268936
1999-02-12	17.67	17.67	17.50	17.54	171741
1999-02-16	17.54	17.63	16.29	16.29	123144
1999-02-17	16.29	16.29	15.75	15.96	55347
1999-02-18	16.08	16.17	15.50	15.58	38247
1999-02-19	15.67	15.67	15.42	15.46	28948
1999-02-22	15.46	15.75	15.29	15.67	120294
1999-02-23	15.58	15.63	15.33	15.50	65547
1999-02-24	15.54	15.88	15.29	15.88	137842
1999-02-25	15.88	16.50	15.88	16.50	119994
1999-02-26	16.42	17.29	16.25	16.75	128394
1999-03-01	16.79	17.50	16.67	17.50	76045
1999-03-02	17.50	17.71	17.42	17.50	48597
1999-03-03	17.54	17.54	16.63	16.67	71845
1999-03-04	16.63	16.75	16.54	16.58	73195
1999-03-05	16.83	16.83	16.42	16.50	59097
1999-03-08	16.67	16.71	16.08	16.17	24598
1999-03-09	16.33	16.42	16.00	16.08	23848
1999-03-10	15.42	15.50	15.00	15.00	99144
1999-03-11	15.17	15.21	14.33	14.33	80545
1999-03-12	14.50	14.67	14.17	14.38	35697
1999-03-15	14.38	14.42	13.42	13.63	156591
1999-03-16	13.75	13.79	13.33	13.33	62247
1999-03-17	13.33	13.83	13.08	13.42	405879
1999-03-18	13.42	14.08	13.33	14.00	99294
1999-03-19	14.00	15.50	14.00	15.50	166941
1999-03-22	15.33	15.50	14.83	15.08	83395
1999-03-23	15.04	15.17	14.67	14.67	226638
1999-03-24	14.58	14.63	14.42	14.54	45747
1999-03-25	14.50	15.17	14.50	15.08	55347
1999-03-26	15.04	15.13	15.04	15.08	21898
1999-03-29	15.13	15.13	14.79	14.83	155841
1999-03-30	14.83	15.00	14.75	14.75	193489
1999-03-31	14.63	15.33	14.54	15.17	74995
1999-04-01	15.33	15.33	14.79	14.96	20548
1999-04-05	14.96	15.04	14.50	14.50	23548
1999-04-06	14.50	14.75	14.00	14.29	49947
1999-04-07	14.42	14.83	14.42	14.50	88345
1999-04-08	14.50	14.50	14.00	14.21	38397
1999-04-09	14.04	14.67	14.00	14.67	48147
1999-04-12	14.50	15.21	14.50	14.79	31347
1999-04-13	14.71	15.17	14.71	15.04	31047
1999-04-14	15.17	16.08	15.17	15.67	48747
1999-04-15	15.75	16.42	15.75	16.00	49347
1999-04-16	15.92	15.96	15.50	15.63	90894
1999-04-19	15.75	16.54	15.71	16.21	83995
1999-04-20	16.33	16.88	16.33	16.75	95844
1999-04-21	16.79	17.00	16.67	16.75	26548
1999-04-22	16.67	16.67	16.33	16.46	35247
1999-04-23	16.42	16.63	16.13	16.33	7650
1999-04-26	16.25	16.83	16.25	16.42	16048
1999-04-27	16.50	16.79	16.08	16.21	56847
1999-04-28	16.63	17.08	16.04	17.08	215688
1999-04-29	17.04	17.58	17.04	17.46	72595
1999-04-30	17.46	18.00	17.33	17.33	73195
1999-05-03	17.38	17.79	17.33	17.67	28948
1999-05-04	17.58	18.00	17.58	18.00	48897
1999-05-05	18.29	18.50	18.21	18.46	57297
1999-05-06	18.46	19.33	18.42	19.04	156441
1999-05-07	19.04	19.79	18.96	19.63	341382
1999-05-10	19.71	20.00	19.08	19.17	170541
1999-05-11	19.00	19.50	19.00	19.00	117894
1999-05-12	18.96	18.96	18.00	18.50	106044
1999-05-13	18.63	19.00	18.63	19.00	112644
1999-05-14	18.83	18.92	18.58	18.75	49947
1999-05-17	18.67	18.67	18.00	18.00	93144
1999-05-18	17.92	18.75	17.83	18.38	104544
1999-05-19	18.46	19.29	18.46	18.88	23548
1999-05-20	18.88	18.96	18.79	18.79	14698
1999-05-21	18.83	18.92	18.33	18.38	16048
1999-05-24	18.50	19.00	17.96	18.00	45747
1999-05-25	18.00	18.00	17.79	17.88	24748
1999-05-26	17.83	17.83	17.17	17.29	47247
1999-05-27	17.42	17.63	16.67	16.67	44547
1999-05-28	16.67	16.67	16.17	16.17	71395
1999-06-01	16.17	16.17	14.33	15.38	280635
1999-06-02	15.33	16.58	15.33	16.58	60897
1999-06-03	16.58	16.67	16.17	16.21	36747
1999-06-04	16.29	16.67	16.00	16.58	44547
1999-06-07	16.58	17.83	16.58	17.50	80545
1999-06-08	17.33	17.50	17.00	17.00	35097
1999-06-09	17.08	17.13	16.88	16.88	49647
1999-06-10	16.96	17.33	16.92	17.21	111744
1999-06-11	17.17	17.83	17.17	17.63	100794
1999-06-14	17.75	17.75	16.92	17.46	142042
1999-06-15	17.50	17.67	17.42	17.63	148492
1999-06-16	17.58	17.75	17.50	17.75	38697
1999-06-17	17.67	17.67	17.50	17.54	26098
1999-06-18	17.63	17.63	17.17	17.21	19348
1999-06-21	17.21	17.21	16.54	16.63	73345
1999-06-22	16.63	16.67	16.50	16.58	35697
1999-06-23	16.67	16.67	16.50	16.63	28198
1999-06-24	16.67	16.67	16.08	16.21	29398
1999-06-25	16.38	17.13	16.38	17.04	143392
1999-06-28	17.00	17.63	17.00	17.21	55797
1999-06-29	17.04	17.58	17.04	17.38	40197
1999-06-30	17.33	18.83	17.25	18.83	214038
1999-07-01	18.67	18.67	17.79	17.96	69597
1999-07-02	17.96	18.00	17.88	17.96	19348
1999-07-06	18.00	18.00	17.88	18.00	100644
1999-07-07	18.00	18.17	17.83	18.17	179841
1999-07-08	18.75	20.04	18.67	20.00	358032
1999-07-09	20.00	22.00	20.00	21.83	900405
1999-07-12	22.25	22.67	21.75	22.29	285735
1999-07-13	22.21	22.21	21.79	22.13	194089
1999-07-14	22.13	23.83	22.06	23.50	434227
1999-07-15	23.58	24.00	23.54	23.75	250786
1999-07-16	23.75	24.17	23.75	23.92	295635
1999-07-19	23.75	24.83	23.54	24.33	223788
1999-07-20	24.33	24.33	23.00	23.42	210738
1999-07-21	23.42	24.00	23.42	23.88	204889
1999-07-22	23.88	23.96	23.75	23.83	148192
1999-07-23	23.88	23.92	23.42	23.46	84745
1999-07-26	23.33	23.33	22.92	23.13	186591
1999-07-27	23.25	23.25	22.88	23.08	46347
1999-07-28	23.00	23.08	22.25	22.25	99144
1999-07-29	22.42	23.83	22.25	22.88	234438
1999-07-30	23.00	23.75	22.83	23.75	63297
1999-08-02	23.71	24.42	23.63	23.75	71395
1999-08-03	23.83	23.83	22.67	22.67	70195
1999-08-04	22.67	22.67	21.00	21.63	156291
1999-08-05	21.63	21.75	21.42	21.75	16348
1999-08-06	21.92	22.17	21.79	21.92	28648
1999-08-09	22.00	22.08	21.17	21.25	34647
1999-08-10	21.25	21.25	20.33	20.42	139492
1999-08-11	20.46	20.63	20.33	20.63	186141
1999-08-12	20.63	20.67	20.42	20.63	110394
1999-08-13	20.75	21.25	20.75	21.21	177891
1999-08-16	21.17	21.17	20.92	21.00	160041
1999-08-17	21.00	21.00	20.75	20.96	72445
1999-08-18	20.92	20.92	20.17	20.38	79495
1999-08-19	20.38	20.38	20.25	20.29	17998
1999-08-20	20.38	20.38	20.21	20.38	49797
1999-08-23	20.38	20.38	20.00	20.17	83695
1999-08-24	20.00	20.13	19.92	19.92	380230
1999-08-25	19.96	20.67	19.88	20.29	328183
1999-08-26	20.29	20.83	20.29	20.50	213738
1999-08-27	20.58	20.58	20.08	20.13	53847
1999-08-30	20.08	20.08	18.83	18.83	131542
1999-08-31	19.00	20.00	18.33	18.63	332082
1999-09-01	19.00	19.67	18.83	19.67	77845
1999-09-02	19.58	19.58	18.83	19.42	109044
1999-09-03	19.63	20.25	19.63	20.04	143542
1999-09-07	20.13	20.54	20.00	20.46	28948
1999-09-08	20.46	21.17	20.46	20.75	42897
1999-09-09	20.83	20.92	20.67	20.67	66597
1999-09-10	20.75	21.25	20.75	21.21	115194
1999-09-13	21.21	21.29	21.00	21.04	23998
1999-09-14	21.21	21.29	20.88	20.88	79795
1999-09-15	20.96	21.00	20.42	20.50	30747
1999-09-16	20.33	20.38	20.25	20.25	46347
1999-09-17	20.25	21.17	20.25	20.75	100494
1999-09-20	20.75	20.92	20.67	20.88	48897
1999-09-21	20.88	20.88	20.79	20.79	57747
1999-09-22	20.83	20.83	20.50	20.50	17698
1999-09-23	20.50	20.50	20.00	20.08	50397
1999-09-24	20.08	20.08	19.75	19.83	32847
1999-09-27	19.83	19.83	19.54	19.71	58197
1999-09-28	19.63	19.67	19.00	19.29	35847
1999-09-29	19.29	19.38	19.17	19.21	22798
1999-09-30	19.21	19.67	19.08	19.63	129144
1999-10-01	19.63	19.63	19.00	19.33	64647
1999-10-04	19.25	20.42	19.17	20.42	107994
1999-10-05	20.42	21.67	20.42	21.54	297885
1999-10-06	21.50	21.50	21.17	21.33	100044
1999-10-07	21.38	21.38	21.08	21.38	30597
1999-10-08	21.38	21.50	21.17	21.33	53397
1999-10-11	21.42	21.75	21.33	21.63	57897
1999-10-12	21.50	21.92	21.46	21.83	217488
1999-10-13	21.79	22.00	21.75	21.88	75445
1999-10-14	21.88	22.33	21.88	22.33	132892
1999-10-15	22.25	22.25	21.75	22.04	168741
1999-10-18	22.04	23.00	22.04	23.00	259636
1999-10-19	23.08	23.33	22.50	22.54	182241
1999-10-20	22.54	22.58	22.00	22.17	56997
1999-10-21	22.08	22.67	21.92	22.67	26998
1999-10-22	22.67	22.75	22.29	22.75	42897
1999-10-25	22.92	22.92	22.71	22.83	101094
1999-10-26	22.83	23.04	22.58	22.58	82795
1999-10-27	22.54	22.83	22.08	22.17	119694
1999-10-28	22.08	22.33	20.67	20.67	151491
1999-10-29	20.83	22.00	20.75	21.83	220938
1999-11-01	21.75	22.17	21.75	22.04	106794
1999-11-02	22.04	22.08	21.50	21.50	112344
1999-11-03	21.50	22.04	21.50	21.67	93894
1999-11-04	21.67	21.71	21.54	21.67	128244
1999-11-05	21.67	21.88	21.67	21.83	50397
1999-11-08	21.83	21.83	21.58	21.71	64197
1999-11-09	21.79	22.21	21.75	22.21	208339
1999-11-10	22.13	22.71	22.13	22.67	194989
1999-11-11	22.71	23.04	22.71	23.00	133342
1999-11-12	22.96	23.50	22.92	23.38	139792
1999-11-15	23.38	23.75	23.29	23.75	77845
1999-11-16	23.75	24.00	23.33	23.38	127194
1999-11-17	23.50	23.50	23.08	23.13	45747
1999-11-18	23.17	23.33	23.08	23.13	37947
1999-11-19	23.21	23.25	22.83	22.96	70045
1999-11-22	22.96	22.96	22.50	22.92	40047
1999-11-23	23.08	24.58	23.08	24.58	260536
1999-11-24	24.83	26.67	24.83	25.67	437677
1999-11-26	25.83	25.92	25.42	25.54	94794
1999-11-29	25.58	25.88	25.33	25.83	61947
1999-11-30	26.00	27.54	26.00	27.46	371230
1999-12-01	27.38	27.46	26.67	27.08	126294
1999-12-02	27.33	28.08	26.88	27.50	237438
1999-12-03	27.50	28.00	27.00	27.08	142342
1999-12-06	27.17	27.33	26.75	27.04	133342
1999-12-07	26.92	26.92	26.08	26.33	83695
1999-12-08	26.42	26.42	26.00	26.29	97794
1999-12-09	26.33	26.63	25.75	25.79	85345
1999-12-10	25.71	25.75	25.42	25.75	59847
1999-12-13	25.67	25.83	25.50	25.50	69897
1999-12-14	25.67	25.92	25.50	25.71	142042
1999-12-15	25.83	27.75	25.83	27.58	261886
1999-12-16	27.63	28.83	27.63	28.04	405579
1999-12-17	28.04	28.21	27.42	27.88	157041
1999-12-20	27.67	28.96	27.58	28.58	184191
1999-12-21	28.67	28.88	28.50	28.75	155241
1999-12-22	28.33	28.88	28.25	28.88	92544
1999-12-23	28.88	29.13	28.67	28.83	64347
1999-12-27	28.83	28.83	28.00	28.42	106194
1999-12-28	28.38	28.58	28.33	28.58	53397
1999-12-29	28.58	28.83	28.25	28.83	73495
1999-12-30	29.00	29.46	28.75	29.00	78445
1999-12-31	28.88	29.67	28.88	29.67	37497
2000-01-03	29.83	29.92	28.04	28.58	108894
2000-01-04	28.42	28.46	27.17	27.67	137392
2000-01-05	27.63	28.17	27.63	28.08	95844
2000-01-06	28.13	28.29	28.00	28.25	71395
2000-01-07	28.42	29.17	28.42	28.79	251236
2000-01-10	28.88	28.96	28.00	28.42	88195
2000-01-11	28.42	28.50	28.17	28.33	77395
2000-01-12	28.33	28.92	28.29	28.79	187041
2000-01-13	28.83	29.17	28.75	29.04	103944
2000-01-14	29.17	29.58	28.71	28.71	80395
2000-01-18	28.58	29.33	28.08	29.33	125844
2000-01-19	29.42	31.33	29.38	31.25	209689
2000-01-20	31.67	32.38	31.17	31.58	181641
2000-01-21	31.58	33.17	31.33	33.13	338982
2000-01-24	33.13	33.29	32.79	33.25	147442
2000-01-25	33.08	33.13	32.33	32.46	111894
2000-01-26	32.33	32.46	31.42	31.50	155841
2000-01-27	32.17	33.17	32.00	32.04	404679
2000-01-28	32.33	32.46	31.00	31.21	175791
2000-01-31	31.08	31.92	30.79	30.79	109944
2000-02-01	30.83	31.92	30.83	31.63	130042
2000-02-02	31.54	32.58	31.54	32.29	56697
2000-02-03	32.17	32.33	31.83	32.21	80095
2000-02-04	32.33	33.34	32.33	33.34	284085
2000-02-07	33.50	34.50	33.08	33.42	203389
2000-02-08	33.50	34.13	33.34	33.63	112494
2000-02-09	33.54	33.59	30.67	31.63	280485
2000-02-10	31.79	32.42	31.75	31.96	159441
2000-02-11	32.08	32.42	32.00	32.38	78445
2000-02-14	32.54	33.88	32.25	33.79	129894
2000-02-15	33.96	35.75	33.63	35.67	273585
2000-02-16	35.71	37.59	35.63	37.25	308685
2000-02-17	37.75	38.46	37.67	38.13	425229
2000-02-18	37.84	37.84	37.34	37.59	69897
2000-02-22	37.42	38.17	37.42	38.04	292485
2000-02-23	38.00	38.00	36.84	37.59	54747
2000-02-24	37.75	38.00	37.42	37.54	154791
2000-02-25	36.67	37.34	36.09	36.50	2073345
2000-02-28	36.50	37.25	36.50	37.17	301485
2000-02-29	37.34	38.59	37.34	38.42	304335
2000-03-01	43.34	44.42	42.42	44.25	1413378
2000-03-02	45.34	47.34	43.25	43.88	759111
2000-03-03	45.17	45.34	44.34	44.50	350382
2000-03-06	44.75	45.50	44.42	44.96	318733
2000-03-07	45.00	46.42	44.88	45.13	220788
2000-03-08	45.29	45.34	42.42	43.25	212988
2000-03-09	43.67	45.34	43.67	44.59	207139
2000-03-10	44.71	45.67	44.04	44.88	177591
2000-03-13	44.75	45.25	44.04	44.59	165141
2000-03-14	45.00	45.38	42.09	43.09	272235
2000-03-15	43.21	43.21	41.42	42.67	184941
2000-03-16	42.84	44.34	42.84	44.34	177141
2000-03-17	44.17	44.75	44.00	44.42	92844
2000-03-20	44.50	46.25	43.92	45.59	227388
2000-03-21	46.67	47.34	46.42	46.59	495274
2000-03-22	46.63	46.92	46.09	46.63	489726
2000-03-23	46.84	50.67	46.84	50.42	386080
2000-03-24	50.34	52.50	50.00	52.34	418479
2000-03-27	52.29	55.09	52.25	54.84	363882
2000-03-28	54.67	54.92	53.67	54.71	230388
2000-03-29	54.59	54.67	52.84	53.38	299835
2000-03-30	53.21	55.67	53.09	55.09	382630
2000-03-31	55.09	60.00	55.04	59.34	374530
2000-04-03	59.34	59.88	57.92	58.04	458376
2000-04-04	58.17	58.84	52.42	54.34	727764
2000-04-05	54.34	58.09	54.34	56.38	440377
2000-04-06	56.50	56.92	55.59	56.63	262486
2000-04-07	56.25	58.00	56.25	58.00	297285
2000-04-10	58.17	60.17	57.75	58.04	253786
2000-04-11	58.50	58.50	48.84	50.75	489726
2000-04-12	51.67	52.25	49.50	49.54	464376
2000-04-13	49.71	50.17	47.09	47.50	295035
2000-04-14	47.00	48.67	44.25	48.67	370630
2000-04-17	48.00	48.42	45.34	45.79	390279
2000-04-18	45.92	49.34	45.59	48.59	310183
2000-04-19	48.75	48.75	47.34	48.17	91044
2000-04-20	49.00	52.00	49.00	50.21	185091
2000-04-24	50.09	50.09	48.00	49.04	186741
2000-04-25	49.21	51.00	49.21	50.42	144592
2000-04-26	50.84	51.34	50.54	51.04	179691
2000-04-27	51.04	56.00	50.75	56.00	236238
2000-04-28	56.00	58.92	55.38	57.59	243888
2000-05-01	58.09	58.75	56.25	56.34	148942
2000-05-02	56.50	56.50	52.67	53.04	427929
2000-05-03	53.04	53.04	48.75	50.46	449677
2000-05-04	50.50	52.63	49.00	51.84	398679
2000-05-05	51.84	56.09	51.84	55.92	691314
2000-05-08	55.75	55.79	53.84	53.96	309285
2000-05-09	53.84	53.84	50.67	52.09	248238
2000-05-10	52.09	52.09	48.34	49.29	359982
2000-05-11	49.29	51.17	49.29	49.84	245088
2000-05-12	49.84	52.09	49.67	51.34	248088
2000-05-15	51.84	54.42	51.59	54.04	328183
2000-05-16	54.04	55.34	52.50	53.96	354882
2000-05-17	54.25	55.00	51.92	53.59	189891
2000-05-18	54.67	56.67	54.04	54.09	336132
2000-05-19	54.13	54.67	50.84	51.04	281085
2000-05-22	51.09	51.09	48.42	48.84	349932
2000-05-23	49.42	50.67	46.50	46.84	383080
2000-05-24	46.50	46.63	39.54	42.88	841008
2000-05-25	43.50	45.63	43.50	44.25	349182
2000-05-26	44.25	44.25	40.34	41.71	462726
2000-05-30	42.67	45.00	42.67	43.92	321133
2000-05-31	44.00	46.75	43.67	45.59	364932
2000-06-01	46.00	46.67	44.92	46.50	215688
2000-06-02	47.00	48.92	47.00	48.21	175641
2000-06-05	47.67	48.42	46.67	48.34	196489
2000-06-06	48.38	49.17	45.17	45.67	242688
2000-06-07	46.09	47.59	45.34	45.63	230388
2000-06-08	45.79	46.84	45.09	46.00	139642
2000-06-09	45.84	46.67	45.84	46.34	184641
2000-06-12	46.42	46.92	42.09	43.04	458076
2000-06-13	43.09	45.09	42.84	44.29	119994
2000-06-14	44.46	45.17	42.00	42.09	150741
2000-06-15	42.25	42.25	40.34	40.84	420729
2000-06-16	41.17	42.67	41.17	41.71	324733
2000-06-19	42.00	42.00	40.17	40.54	285885
2000-06-20	41.00	41.63	38.00	38.75	804300
2000-06-21	39.00	39.00	36.13	37.00	403600
2000-06-22	37.00	37.88	31.88	33.81	833100
2000-06-23	34.00	34.75	30.50	32.44	860600
2000-06-26	33.50	34.50	32.63	34.13	786900
2000-06-27	35.00	40.00	34.81	37.88	886700
2000-06-28	37.75	39.13	37.50	37.56	379600
2000-06-29	37.13	37.88	35.44	35.44	347900
2000-06-30	35.00	39.13	34.63	38.16	929600
2000-07-03	38.19	39.94	38.19	39.81	119300
2000-07-05	40.25	41.13	39.31	40.50	254900
2000-07-06	40.88	43.44	40.88	42.38	326300
2000-07-07	43.13	43.88	42.50	42.50	161300
2000-07-10	42.50	42.50	39.75	40.00	343000
2000-07-11	39.50	41.13	39.25	40.06	262000
2000-07-12	40.56	41.63	40.25	41.25	192500
2000-07-13	41.38	42.88	40.69	40.75	151800
2000-07-14	41.63	41.63	39.94	40.06	134900
2000-07-17	39.31	40.63	39.19	40.38	123200
2000-07-18	40.50	41.50	39.50	40.06	174600
2000-07-19	40.19	40.38	38.69	39.00	288300
2000-07-20	40.25	40.31	38.06	38.81	559400
2000-07-21	39.13	39.13	37.13	37.94	196300
2000-07-24	37.69	37.75	34.38	35.50	265400
2000-07-25	36.50	36.94	36.00	36.50	379600
2000-07-26	36.75	37.13	36.06	36.81	299700
2000-07-27	36.63	36.63	31.38	32.50	829500
2000-07-28	32.75	33.25	32.38	32.63	292500
2000-07-31	32.75	34.50	32.75	33.19	252800
2000-08-01	33.06	33.56	31.50	32.19	170000
2000-08-02	32.00	32.75	31.13	31.38	90700
2000-08-03	30.75	31.25	29.00	30.94	408100
2000-08-04	31.50	34.38	31.38	33.50	446900
2000-08-07	33.25	33.31	31.00	31.75	150000
2000-08-08	31.81	32.56	31.50	31.63	173700
2000-08-09	33.00	33.88	32.00	32.25	301700
2000-08-10	32.63	33.00	30.00	31.00	235700
2000-08-11	30.88	30.88	30.00	30.31	215500
2000-08-14	30.38	30.75	29.50	30.13	430600
2000-08-15	30.13	30.25	29.19	29.44	256100
2000-08-16	29.69	29.88	29.06	29.31	192700
2000-08-17	29.56	29.75	29.06	29.13	102400
2000-08-18	29.38	30.50	28.81	29.81	216700
2000-08-21	29.75	30.50	27.81	28.25	223500
2000-08-22	28.50	28.50	26.13	28.25	495300
2000-08-23	28.44	28.94	27.38	28.69	340400
2000-08-24	28.56	30.88	28.13	30.88	656200
2000-08-25	31.13	31.88	30.63	31.06	357100
2000-08-28	31.31	31.50	30.38	30.38	206700
2000-08-29	31.00	37.00	31.00	36.94	1219900
2000-08-30	36.94	36.94	35.06	35.44	631100
2000-08-31	35.19	37.63	35.13	36.00	351000
2000-09-01	36.19	36.19	34.56	35.88	114400
2000-09-05	35.38	35.63	34.19	34.75	279200
2000-09-06	35.00	35.38	34.63	34.88	186600
2000-09-07	34.88	35.88	34.88	35.75	288000
2000-09-08	35.88	39.00	35.88	38.44	681900
2000-09-11	38.44	39.44	37.00	37.25	405700
2000-09-12	37.25	39.00	37.13	37.75	367300
2000-09-13	37.25	37.75	36.13	36.63	413800
2000-09-14	36.63	38.50	36.50	38.00	417800
2000-09-15	38.13	38.13	37.38	37.38	240300
2000-09-18	37.44	37.44	33.81	35.00	199900
2000-09-19	34.88	34.88	33.31	34.31	301400
2000-09-20	34.50	35.81	34.44	35.69	244300
2000-09-21	35.50	35.50	32.56	32.56	372700
2000-09-22	32.56	34.38	32.25	34.38	488300
2000-09-25	34.25	35.38	32.81	33.06	118300
2000-09-26	33.19	33.63	31.25	32.38	350600
2000-09-27	32.00	33.13	30.75	31.50	605700
2000-09-28	31.25	32.13	29.75	30.00	352800
2000-09-29	30.50	31.44	29.94	31.00	514000
2000-10-02	31.25	31.25	30.50	30.69	243300
2000-10-03	30.75	31.00	29.38	30.00	344700
2000-10-04	31.00	31.25	30.50	30.50	785500
2000-10-05	30.38	31.00	30.06	30.50	376700
2000-10-06	30.25	30.44	28.50	29.25	215200
2000-10-09	29.50	29.94	29.06	29.63	203800
2000-10-10	29.75	29.88	29.13	29.31	297000
2000-10-11	29.38	29.38	27.50	27.81	298700
2000-10-12	27.81	28.38	26.25	26.75	114400
2000-10-13	26.50	26.88	25.75	26.75	320800
2000-10-16	26.63	26.69	26.13	26.56	183900
2000-10-17	27.50	28.75	27.50	28.00	2876200
2000-10-18	28.00	28.38	26.75	28.00	810000
2000-10-19	28.00	29.00	28.00	28.81	279000
2000-10-20	28.13	29.13	27.88	28.81	234200
2000-10-23	28.81	29.00	28.13	28.38	113700
2000-10-24	28.63	29.75	28.63	29.56	258800
2000-10-25	29.56	30.13	26.25	26.50	412900
2000-10-26	26.75	28.56	26.25	27.75	1178200
2000-10-27	28.13	30.75	28.13	30.38	475800
2000-10-30	30.13	30.19	27.63	28.06	521100
2000-10-31	28.25	29.63	28.19	28.94	305800
2000-11-01	29.13	30.56	28.81	30.25	310600
2000-11-02	31.00	34.75	30.75	33.06	409700
2000-11-03	33.00	35.75	32.56	34.38	437700
2000-11-06	34.63	34.75	33.31	33.38	163300
2000-11-07	33.00	33.88	31.75	33.50	223700
2000-11-08	33.63	33.88	33.13	33.38	202900
2000-11-09	33.13	33.25	32.00	32.88	237700
2000-11-10	32.75	32.75	31.13	31.25	222300
2000-11-13	30.38	31.00	29.81	30.56	247400
2000-11-14	30.88	31.69	30.81	31.44	265100
2000-11-15	31.63	31.63	30.75	31.06	110000
2000-11-16	31.31	31.31	30.63	31.00	102900
2000-11-17	31.00	31.81	30.88	31.44	285100
2000-11-20	31.00	31.00	28.63	29.44	165000
2000-11-21	29.19	29.69	28.63	29.19	175800
2000-11-22	28.88	28.88	26.81	27.56	232800
2000-11-24	27.56	28.50	27.25	28.25	231600
2000-11-27	28.50	28.63	27.13	28.06	545400
2000-11-28	28.31	29.25	27.25	28.63	361600
2000-11-29	28.38	28.38	26.25	26.75	242700
2000-11-30	26.13	27.38	25.75	27.00	217700
2000-12-01	27.38	28.00	26.88	26.88	121800
2000-12-04	26.63	27.69	26.50	27.63	116100
2000-12-05	28.25	30.00	28.25	29.25	119500
2000-12-06	29.50	31.50	28.44	28.50	150200
2000-12-07	28.50	30.06	28.38	30.00	156600
2000-12-08	30.63	31.50	29.94	31.25	214600
2000-12-11	30.25	30.88	29.88	30.25	257200
2000-12-12	30.50	30.81	29.56	29.81	125400
2000-12-13	29.94	30.25	27.75	28.63	358200
2000-12-14	28.38	28.44	26.13	27.06	207000
2000-12-15	27.06	27.06	26.00	26.75	180200
2000-12-18	27.63	27.88	25.38	25.75	285300
2000-12-19	25.75	26.88	22.13	24.13	336400
2000-12-20	23.50	24.13	21.50	21.94	344900
2000-12-21	21.69	21.94	19.75	20.00	358900
2000-12-22	20.13	20.50	18.00	19.06	495100
2000-12-26	19.44	20.25	18.50	18.81	238300
2000-12-27	19.06	20.75	18.63	20.44	505800
2000-12-28	20.19	20.69	19.00	19.56	293000
2000-12-29	19.94	21.50	19.50	20.00	368200
2001-01-02	20.88	20.88	18.19	18.38	274200
2001-01-03	18.88	21.38	18.88	20.88	519400
2001-01-04	21.13	22.75	20.25	22.19	372300
2001-01-05	21.94	22.00	17.50	18.00	427700
2001-01-08	18.25	18.31	16.06	16.63	456100
2001-01-09	17.38	18.44	16.38	18.38	256600
2001-01-10	18.25	19.13	17.25	18.88	182500
2001-01-11	18.38	20.75	18.13	20.31	292800
2001-01-12	20.06	21.63	20.00	20.81	776100
2001-01-16	20.56	20.75	19.69	20.38	341600
2001-01-17	21.50	22.38	21.06	22.38	460500
2001-01-18	23.25	23.25	21.25	22.00	366600
2001-01-19	21.38	24.63	21.38	23.13	660500
2001-01-22	22.88	23.50	22.38	22.94	294000
2001-01-23	22.94	24.38	22.75	23.94	190100
2001-01-24	23.94	24.75	23.25	24.50	333400
2001-01-25	24.50	24.56	23.56	23.69	265900
2001-01-26	18.50	21.69	18.00	20.63	1655500
2001-01-29	20.62	20.74	20.31	20.49	283100
2001-01-30	20.90	21.45	19.40	19.99	642500
2001-01-31	18.50	19.50	18.30	19.13	904000
2001-02-01	19.50	20.25	19.48	19.49	423600
2001-02-02	19.50	20.10	19.50	19.98	421800
2001-02-05	19.30	19.75	18.75	19.01	363500
2001-02-06	19.01	19.49	18.89	18.89	308100
2001-02-07	18.76	18.89	18.10	18.23	271400
2001-02-08	18.50	18.50	17.40	17.55	164100
2001-02-09	17.70	17.70	16.00	16.61	365500
2001-02-12	17.10	17.45	16.70	17.28	229500
2001-02-13	17.29	18.40	17.29	18.01	557200
2001-02-14	18.25	18.31	17.90	18.01	394000
2001-02-15	18.00	19.36	18.00	18.95	200600
2001-02-16	18.00	18.00	17.25	17.60	284000
2001-02-20	17.75	18.20	16.53	16.61	480600
2001-02-21	16.61	16.85	16.09	16.17	234800
2001-02-22	16.30	16.50	15.50	15.70	764500
2001-02-23	15.60	16.10	15.41	16.00	494900
2001-02-26	16.15	17.25	16.05	16.98	218800
2001-02-27	17.05	17.05	15.50	15.80	204500
2001-02-28	15.35	15.70	14.76	14.98	269200
2001-03-01	15.00	15.10	14.50	15.03	154200
2001-03-02	15.15	15.69	14.52	15.22	382500
2001-03-05	15.23	15.90	15.23	15.48	111600
2001-03-06	15.80	17.00	15.78	16.69	271200
2001-03-07	16.69	16.80	16.11	16.49	220100
2001-03-08	16.24	16.24	15.04	15.36	178700
2001-03-09	15.40	15.45	14.10	14.39	275800
2001-03-12	14.39	15.10	14.01	14.85	181700
2001-03-13	14.75	15.00	14.05	14.45	147300
2001-03-14	14.46	15.19	14.23	15.05	160400
2001-03-15	15.50	15.50	14.40	14.90	163500
2001-03-16	14.75	14.75	13.70	13.90	166900
2001-03-19	14.75	14.75	13.60	14.35	162900
2001-03-20	14.60	14.98	14.10	14.14	109300
2001-03-21	14.05	14.05	12.60	12.89	157000
2001-03-22	13.10	13.13	12.26	12.75	101000
2001-03-23	13.25	13.90	13.12	13.90	146500
2001-03-26	14.10	14.20	13.35	13.77	179400
2001-03-27	13.85	14.20	13.75	14.20	134600
2001-03-28	14.20	14.20	13.05	13.17	183700
2001-03-29	13.50	13.82	13.40	13.50	227900
2001-03-30	13.50	13.58	13.40	13.51	170200
2001-04-02	13.60	14.46	13.10	13.63	508400
2001-04-03	13.63	13.64	12.29	12.71	194700
2001-04-04	12.69	12.69	11.40	12.20	361400
2001-04-05	12.50	12.95	11.80	12.92	200400
2001-04-06	13.05	13.05	12.00	12.10	249400
2001-04-09	12.50	12.75	12.30	12.45	192500
2001-04-10	12.90	14.40	12.67	13.45	341100
2001-04-11	13.50	14.19	13.00	13.23	145400
2001-04-12	13.18	14.15	13.16	14.10	479600
2001-04-16	14.00	14.00	12.80	13.90	176900
2001-04-17	13.91	13.95	13.35	13.55	97100
2001-04-18	13.80	14.95	13.70	14.70	361200
2001-04-19	14.90	15.50	14.50	15.05	158200
2001-04-20	14.95	15.10	14.28	14.50	96400
2001-04-23	14.80	14.80	14.20	14.30	160200
2001-04-24	13.75	14.08	13.60	13.80	152700
2001-04-25	14.30	14.30	13.80	14.02	219400
2001-04-26	13.90	14.23	13.30	13.50	205200
2001-04-27	13.55	14.62	13.45	14.62	179200
2001-04-30	14.61	15.10	14.50	14.66	203500
2001-05-01	14.65	15.48	14.65	15.20	249300
2001-05-02	15.25	15.94	15.21	15.41	256600
2001-05-03	15.42	15.42	14.75	14.77	158100
2001-05-04	14.85	16.00	14.85	15.95	226100
2001-05-07	15.95	16.26	15.85	16.00	169900
2001-05-08	15.50	15.92	15.50	15.78	131700
2001-05-09	15.75	15.75	15.35	15.45	60000
2001-05-10	15.55	16.00	15.36	15.48	91500
2001-05-11	15.65	15.85	15.20	15.21	60100
2001-05-14	15.21	15.32	14.75	15.20	85300
2001-05-15	15.50	15.56	15.33	15.45	63600
2001-05-16	15.35	15.50	14.80	15.47	100800
2001-05-17	15.48	15.98	15.40	15.70	113400
2001-05-18	15.60	15.90	15.60	15.65	67400
2001-05-21	15.60	16.38	15.60	16.38	91700
2001-05-22	16.50	16.97	16.50	16.69	162200
2001-05-23	16.79	16.79	16.05	16.06	136900
2001-05-24	16.06	17.06	15.95	17.01	158700
2001-05-25	17.02	17.02	16.55	16.70	62500
2001-05-29	16.55	16.66	16.47	16.50	79800
2001-05-30	16.50	16.50	15.65	16.15	132000
2001-05-31	16.30	16.95	16.00	16.07	147000
2001-06-01	16.08	16.64	16.03	16.61	108100
2001-06-04	16.70	16.85	16.64	16.70	87200
2001-06-05	16.75	17.95	16.75	17.75	518200
2001-06-06	17.75	18.40	17.55	18.30	276600
2001-06-07	18.31	18.53	18.00	18.53	142100
2001-06-08	18.53	19.45	18.53	19.14	202000
2001-06-11	19.14	19.14	18.60	19.01	330100
2001-06-12	18.90	18.90	18.05	18.15	142300
2001-06-13	18.15	18.65	18.10	18.17	69000
2001-06-14	18.17	18.17	17.00	17.09	92000
2001-06-15	13.00	14.00	12.60	14.00	1645300
2001-06-18	14.20	14.29	13.68	13.88	249600
2001-06-19	14.10	14.50	13.80	13.86	294700
2001-06-20	13.70	14.40	13.25	14.40	339600
2001-06-21	14.30	14.31	13.67	13.67	120200
2001-06-22	13.80	14.20	13.72	14.15	202700
2001-06-25	14.20	14.20	13.90	13.95	67000
2001-06-26	13.95	14.00	13.80	13.83	99200
2001-06-27	13.70	14.00	13.31	13.32	220500
2001-06-28	13.40	13.67	13.35	13.38	144400
2001-06-29	13.48	13.57	13.20	13.20	818500
2001-07-02	13.25	13.25	12.30	12.30	467400
2001-07-03	12.30	13.15	12.22	13.00	278800
2001-07-05	13.00	13.00	12.30	12.50	190800
2001-07-06	12.40	12.50	12.12	12.29	185000
2001-07-09	12.29	13.00	12.29	12.86	311600
2001-07-10	12.84	13.14	12.47	12.56	400500
2001-07-11	12.55	12.90	12.30	12.60	147300
2001-07-12	12.95	13.35	12.80	12.93	348700
2001-07-13	12.93	13.28	12.90	13.06	205500
2001-07-16	13.08	13.35	13.03	13.35	160400
2001-07-17	13.25	14.15	13.25	14.15	168900
2001-07-18	14.10	14.36	14.08	14.08	129200
2001-07-19	14.17	14.90	14.17	14.36	227700
2001-07-20	14.30	14.75	14.26	14.33	122200
2001-07-23	14.40	14.70	14.10	14.10	110500
2001-07-24	14.05	14.18	13.75	13.78	88700
2001-07-25	13.73	14.00	13.37	13.91	92900
2001-07-26	13.91	15.19	13.91	15.11	206800
2001-07-27	15.12	15.42	14.78	14.81	94800
2001-07-30	14.71	14.80	14.69	14.69	110200
2001-07-31	14.69	14.88	14.48	14.57	75200
2001-08-01	14.56	14.56	13.57	13.71	254300
2001-08-02	13.91	13.99	13.50	13.82	68000
2001-08-03	13.82	13.99	13.35	13.61	166900
2001-08-06	13.65	13.70	12.96	12.97	292400
2001-08-07	12.97	13.20	12.78	12.82	188800
2001-08-08	12.81	12.98	12.31	12.40	400900
2001-08-09	12.50	12.70	12.15	12.20	218500
2001-08-10	12.25	12.48	12.00	12.37	153100
2001-08-13	12.47	12.50	12.00	12.48	121100
2001-08-14	12.48	12.49	12.18	12.30	175100
2001-08-15	12.00	12.00	11.37	11.39	200600
2001-08-16	11.00	11.27	10.87	11.22	317600
2001-08-17	11.25	11.40	10.75	10.76	182500
2001-08-20	10.66	10.95	10.64	10.94	326200
2001-08-21	11.00	11.00	10.35	10.51	119400
2001-08-22	10.51	10.75	10.37	10.70	149400
2001-08-23	10.73	10.98	10.48	10.49	83600
2001-08-24	10.60	11.10	10.56	10.99	126600
2001-08-27	10.99	11.15	10.85	10.91	160200
2001-08-28	10.91	10.96	9.80	9.94	374200
2001-08-29	10.10	10.18	9.92	10.00	202400
2001-08-30	10.10	10.13	9.92	9.93	220100
2001-08-31	9.95	10.42	9.94	10.05	123800
2001-09-04	10.00	10.03	9.55	9.55	134600
2001-09-05	9.30	9.54	8.74	8.95	352200
2001-09-06	9.05	9.27	8.84	8.84	129800
2001-09-07	8.85	8.87	8.38	8.61	143000
2001-09-10	8.95	8.96	8.25	8.47	301900
2001-09-17	7.75	8.25	7.20	7.33	229900
2001-09-18	7.40	7.40	6.60	6.75	321000
2001-09-19	6.70	6.85	6.00	6.24	354100
2001-09-20	6.15	6.28	5.50	5.90	279100
2001-09-21	4.30	5.10	4.30	4.72	1167500
2001-09-24	5.05	5.60	4.70	5.19	1276600
2001-09-25	5.19	5.19	4.80	5.03	333200
2001-09-26	5.05	5.06	4.50	4.80	416500
2001-09-27	4.85	4.90	4.60	4.65	260100
2001-09-28	4.70	5.10	4.70	5.10	256100
2001-10-01	5.15	5.15	4.95	4.95	167600
2001-10-02	4.95	6.72	4.95	6.14	234600
2001-10-03	6.15	6.80	6.12	6.55	277000
2001-10-04	6.45	6.45	5.15	5.21	780300
2001-10-05	5.25	5.40	5.15	5.24	331700
2001-10-08	5.24	5.44	5.18	5.35	236300
2001-10-09	5.30	5.30	4.50	4.50	3251200
2001-10-10	4.70	4.77	4.40	4.75	782100
2001-10-11	4.85	5.18	4.85	5.01	400500
2001-10-12	5.01	5.30	4.99	5.12	353200
2001-10-15	5.10	5.25	5.10	5.20	78500
2001-10-16	5.20	5.44	5.20	5.30	100200
2001-10-17	5.40	5.40	4.98	4.98	272100
2001-10-18	4.98	4.99	4.35	4.35	217900
2001-10-19	4.45	4.50	4.43	4.45	168200
2001-10-22	4.55	4.60	4.34	4.44	302600
2001-10-23	4.45	4.50	3.98	4.10	176900
2001-10-24	4.10	4.30	4.10	4.20	106000
2001-10-25	4.25	4.29	4.12	4.28	108600
2001-10-26	4.28	4.90	4.26	4.90	206500
2001-10-29	5.00	5.15	4.61	4.64	205200
2001-10-30	4.65	4.67	4.10	4.15	334600
2001-10-31	4.35	4.60	4.30	4.60	126000
2001-11-01	4.60	4.89	4.55	4.85	72600
2001-11-02	4.95	5.15	4.90	4.95	96800
2001-11-05	5.03	5.40	4.96	4.99	391500
2001-11-06	4.90	5.00	4.76	4.94	89600
2001-11-07	5.05	5.10	4.85	4.98	171900
2001-11-08	4.65	4.89	4.00	4.70	411200
2001-11-09	4.70	4.90	4.50	4.50	168800
2001-11-12	4.43	4.49	4.15	4.37	146300
2001-11-13	4.50	5.20	4.50	4.85	349400
2001-11-14	4.95	5.00	4.85	4.96	183500
2001-11-15	4.97	5.24	4.90	5.08	336700
2001-11-16	5.05	5.40	4.90	5.02	129100
2001-11-19	5.02	5.35	5.00	5.20	384900
2001-11-20	5.20	5.35	4.95	4.95	177800
2001-11-21	5.05	5.29	5.00	5.15	190500
2001-11-23	5.25	5.44	5.25	5.37	40400
2001-11-26	5.37	5.37	5.11	5.18	79400
2001-11-27	5.10	5.50	5.10	5.35	171800
2001-11-28	5.45	5.75	5.45	5.49	296000
2001-11-29	5.55	5.60	5.43	5.49	121500
2001-11-30	5.45	5.58	5.25	5.45	190400
2001-12-03	5.15	5.30	5.13	5.14	152200
2001-12-04	5.10	5.39	5.01	5.39	114900
2001-12-05	5.45	5.65	5.30	5.36	151500
2001-12-06	5.35	5.49	5.27	5.49	100400
2001-12-07	5.45	5.70	5.40	5.47	351500
2001-12-10	5.48	5.72	5.48	5.58	169400
2001-12-11	5.65	5.70	5.45	5.46	374400
2001-12-12	5.48	5.60	5.40	5.60	177200
2001-12-13	5.70	6.34	5.60	6.00	450300
2001-12-14	5.95	6.20	5.95	6.10	326900
2001-12-17	6.20	6.38	5.95	6.05	275200
2001-12-18	6.05	6.16	5.60	5.75	268100
2001-12-19	5.83	6.19	5.81	6.15	329900
2001-12-20	6.10	6.19	5.95	6.02	147300
2001-12-21	6.02	6.09	5.93	6.09	357900
2001-12-24	6.05	6.10	5.91	5.92	87600
2001-12-26	5.90	6.28	5.90	6.28	241600
2001-12-27	6.28	6.48	6.25	6.40	360400
2001-12-28	6.40	6.70	6.27	6.45	243500
2001-12-31	6.40	6.95	6.30	6.95	246200
2002-01-02	6.90	7.49	6.65	7.40	340900
2002-01-03	7.40	7.75	7.30	7.70	292500
2002-01-04	7.90	8.00	7.57	7.91	491100
2002-01-07	7.95	8.23	7.85	7.93	485100
2002-01-08	7.93	8.23	7.90	8.23	324600
2002-01-09	8.23	8.27	7.83	7.85	384000
2002-01-10	7.80	7.94	7.80	7.86	99800
2002-01-11	7.86	7.95	7.70	7.80	166400
2002-01-14	7.78	7.78	7.11	7.56	363700
2002-01-15	7.55	7.55	7.07	7.35	164400
2002-01-16	7.35	7.35	6.93	7.12	187300
2002-01-17	7.12	7.12	6.76	7.00	113700
2002-01-18	6.90	7.15	6.85	6.98	134700
2002-01-22	6.95	6.97	6.65	6.76	102100
2002-01-23	6.73	6.73	6.55	6.70	58000
2002-01-24	6.80	6.98	6.75	6.97	58200
2002-01-25	6.97	6.99	6.05	6.35	264100
2002-01-28	6.35	6.84	6.35	6.84	130800
2002-01-29	6.87	6.88	6.03	6.30	197100
2002-01-30	6.30	6.80	6.07	6.80	105200
2002-01-31	6.78	6.97	6.68	6.83	167000
2002-02-01	6.70	6.92	6.48	6.84	161400
2002-02-04	6.80	6.80	6.30	6.35	110200
2002-02-05	6.35	6.35	5.65	5.95	270200
2002-02-06	5.55	6.00	5.55	5.95	135000
2002-02-07	5.95	6.20	5.95	6.05	165000
2002-02-08	6.06	6.09	5.78	5.86	112200
2002-02-11	5.91	5.91	5.60	5.90	115200
2002-02-12	5.80	5.94	5.71	5.75	118900
2002-02-13	5.75	5.95	5.35	5.35	160800
2002-02-14	5.65	6.00	5.60	5.60	429700
2002-02-15	5.65	5.74	5.41	5.62	89500
2002-02-19	5.55	5.60	5.25	5.55	93900
2002-02-20	5.90	5.98	5.42	5.97	115400
2002-02-21	5.92	5.92	5.60	5.62	87600
2002-02-22	5.62	5.66	5.45	5.64	90900
2002-02-25	5.64	5.82	5.64	5.76	41300
2002-02-26	5.80	5.96	5.73	5.73	66900
2002-02-27	5.78	5.95	5.66	5.70	72800
2002-02-28	5.62	5.76	5.50	5.76	149400
2002-03-01	5.76	5.88	5.65	5.88	70900
2002-03-04	5.98	6.40	5.98	6.40	83100
2002-03-05	6.40	6.55	6.26	6.47	113400
2002-03-06	6.45	6.88	6.44	6.80	117000
2002-03-07	6.80	6.82	6.70	6.72	84100
2002-03-08	6.76	6.88	6.68	6.68	36900
2002-03-11	6.68	6.80	6.59	6.74	34000
2002-03-12	6.68	6.74	6.60	6.65	110200
2002-03-13	6.70	6.78	6.52	6.61	65500
2002-03-14	6.55	6.75	6.50	6.51	42400
2002-03-15	6.20	6.30	6.06	6.07	59000
2002-03-18	6.00	6.30	6.00	6.18	69200
2002-03-19	6.25	6.80	6.25	6.70	170200
2002-03-20	6.85	7.35	6.70	7.03	240900
2002-03-21	7.30	7.65	7.15	7.48	235600
2002-03-22	7.49	7.64	7.20	7.25	158200
2002-03-25	7.15	7.49	7.11	7.47	181200
2002-03-26	7.48	8.20	7.45	8.00	266300
2002-03-27	8.01	8.30	7.88	8.00	195300
2002-03-28	8.01	8.20	8.01	8.05	91400
2002-04-01	8.05	8.15	7.80	8.10	141000
2002-04-02	8.10	8.10	7.90	7.96	292300
2002-04-03	7.92	8.02	7.86	8.00	106400
2002-04-04	7.95	7.96	7.68	7.88	121200
2002-04-05	7.88	8.49	7.88	8.27	196600
2002-04-08	8.27	8.27	7.70	7.90	75800
2002-04-09	7.98	8.26	7.93	7.93	69500
2002-04-10	7.88	7.89	7.50	7.70	56100
2002-04-11	7.70	7.80	7.53	7.53	32000
2002-04-12	7.65	7.68	7.50	7.60	123800
2002-04-15	7.75	8.09	7.75	7.99	171800
2002-04-16	8.05	8.90	8.05	8.90	226500
2002-04-17	9.00	9.13	8.15	8.25	250400
2002-04-18	8.30	8.60	8.30	8.30	86700
2002-04-19	8.35	8.42	8.05	8.18	49800
2002-04-22	8.25	8.25	7.89	7.96	90600
2002-04-23	8.00	8.10	7.85	8.00	105200
2002-04-24	8.05	8.11	7.84	7.85	28100
2002-04-25	7.86	7.99	7.81	7.95	51500
2002-04-26	7.90	8.10	7.70	7.95	139200
2002-04-29	7.95	8.05	7.55	7.68	59300
2002-04-30	7.66	7.80	7.57	7.78	80200
2002-05-01	7.77	7.84	7.10	7.73	126600
2002-05-02	7.75	7.90	7.74	7.88	76000
2002-05-03	7.88	7.88	7.60	7.64	143500
2002-05-06	7.64	7.78	7.54	7.75	47500
2002-05-07	7.78	7.78	7.37	7.45	121600
2002-05-08	7.50	7.52	7.39	7.43	60100
2002-05-09	7.40	7.40	6.91	6.98	103200
2002-05-10	6.99	7.00	6.80	6.84	87700
2002-05-13	6.90	7.10	6.84	7.00	80800
2002-05-14	7.10	7.38	7.04	7.30	61400
2002-05-15	7.30	8.25	7.30	8.05	198500
2002-05-16	8.05	8.06	7.64	7.92	111100
2002-05-17	7.95	8.80	7.57	8.68	261000
2002-05-20	8.70	8.70	8.40	8.48	65100
2002-05-21	8.40	8.43	8.13	8.15	70600
2002-05-22	8.12	8.23	8.12	8.16	49600
2002-05-23	8.22	8.24	7.95	8.08	88300
2002-05-24	8.10	8.18	8.08	8.11	54000
2002-05-28	8.11	8.11	7.96	8.03	87700
2002-05-29	8.08	8.16	7.60	7.72	88600
2002-05-30	7.72	8.08	7.72	8.05	34800
2002-05-31	8.10	8.17	8.00	8.00	97800
2002-06-03	8.00	8.00	7.56	7.68	91800
2002-06-04	7.67	7.85	7.63	7.85	93200
2002-06-05	7.88	7.89	7.73	7.81	46100
2002-06-06	7.81	7.81	7.48	7.55	218200
2002-06-07	7.50	7.90	7.50	7.82	85100
2002-06-10	7.81	7.81	7.57	7.57	224500
2002-06-11	7.55	7.75	7.43	7.43	97000
2002-06-12	7.40	7.48	7.10	7.45	94800
2002-06-13	7.40	7.52	7.34	7.41	130600
2002-06-14	7.35	7.47	7.28	7.45	166600
2002-06-17	7.45	7.88	7.45	7.86	55500
2002-06-18	7.90	8.07	7.76	7.80	63900
2002-06-19	7.68	7.82	7.60	7.65	90600
2002-06-20	7.60	7.60	7.44	7.44	136000
2002-06-21	7.45	7.55	7.30	7.31	250200
2002-06-24	7.30	7.75	7.20	7.62	163300
2002-06-25	7.65	7.99	7.64	7.75	276200
2002-06-26	7.75	7.75	7.35	7.38	487300
2002-06-27	7.55	7.60	7.30	7.45	352100
2002-06-28	7.50	7.66	7.25	7.36	288700
2002-07-01	7.32	7.65	7.30	7.36	135200
2002-07-02	7.00	7.00	5.90	6.31	461800
2002-07-03	6.29	6.57	6.05	6.50	312200
2002-07-05	6.57	6.97	6.57	6.91	57100
2002-07-08	6.88	7.02	6.88	6.95	116700
2002-07-09	7.00	7.00	6.85	6.90	124700
2002-07-10	6.90	6.90	6.23	6.28	210700
2002-07-11	6.30	6.35	6.14	6.34	108000
2002-07-12	6.40	6.40	6.15	6.33	69600
2002-07-15	6.28	6.29	5.99	6.10	121300
2002-07-16	6.10	6.10	5.81	5.86	95600
2002-07-17	5.85	5.87	5.45	5.57	144300
2002-07-18	5.60	5.67	5.24	5.24	58800
2002-07-19	5.18	5.23	4.83	4.90	109700
2002-07-22	4.91	5.14	4.91	4.98	87400
2002-07-23	4.99	5.00	4.61	4.63	54400
2002-07-24	4.53	4.78	4.50	4.55	98600
2002-07-25	4.63	4.65	4.45	4.61	67300
2002-07-26	4.61	4.83	4.61	4.70	27100
2002-07-29	4.70	4.88	4.45	4.84	183300
2002-07-30	4.84	4.84	4.62	4.69	74100
2002-07-31	4.66	4.67	4.53	4.53	48300
2002-08-01	4.52	4.52	4.21	4.22	46200
2002-08-02	4.20	4.20	3.90	4.04	168700
2002-08-05	4.05	4.05	3.90	3.91	35100
2002-08-06	3.93	4.10	3.68	4.10	116700
2002-08-07	4.16	4.25	4.05	4.12	68800
2002-08-08	4.15	4.25	4.05	4.17	63800
2002-08-09	4.18	4.23	4.15	4.21	27100
2002-08-12	4.15	4.28	4.15	4.25	38600
2002-08-13	4.25	4.30	4.02	4.04	124600
2002-08-14	4.00	4.00	2.40	3.25	457400
2002-08-15	3.48	3.63	3.05	3.10	526000
2002-08-16	3.10	3.15	2.96	3.05	211800
2002-08-19	3.10	3.12	3.04	3.06	126400
2002-08-20	3.05	3.05	2.79	2.79	113400
2002-08-21	2.80	3.04	2.80	3.00	205800
2002-08-22	3.00	3.00	2.87	2.90	432000
2002-08-23	2.90	2.90	2.85	2.90	132700
2002-08-26	2.90	3.20	2.89	3.20	233800
2002-08-27	3.25	3.70	3.22	3.60	146200
2002-08-28	3.70	3.73	3.20	3.45	60400
2002-08-29	3.50	3.64	3.40	3.64	48500
2002-08-30	3.69	3.69	3.49	3.55	19600
2002-09-03	3.50	3.55	3.30	3.35	52700
2002-09-04	3.36	3.91	3.36	3.91	31500
2002-09-05	3.95	4.45	3.80	4.15	79500
2002-09-06	4.20	4.47	4.10	4.40	72300
2002-09-09	4.38	4.46	4.10	4.15	45800
2002-09-10	4.10	4.10	3.79	4.05	41300
2002-09-11	4.00	4.28	3.97	4.14	22900
2002-09-12	4.12	4.18	3.95	3.95	21000
2002-09-13	3.92	3.92	3.80	3.81	36000
2002-09-16	3.81	3.81	3.24	3.46	171600
2002-09-17	3.62	3.62	3.33	3.35	52900
2002-09-18	3.35	3.36	2.90	3.01	150000
2002-09-19	3.00	3.14	2.86	3.14	78500
2002-09-20	3.24	3.24	3.05	3.20	42100
2002-09-23	3.20	3.24	2.85	3.02	55500
2002-09-24	3.00	3.49	3.00	3.32	76900
2002-09-25	3.32	3.33	3.10	3.30	21300
2002-09-26	3.33	3.40	3.21	3.25	17900
2002-09-27	3.25	3.25	3.00	3.02	33600
2002-09-30	3.00	3.28	2.87	3.23	87400
2002-10-01	3.23	3.50	2.93	3.50	99600
2002-10-02	3.40	3.40	2.96	2.98	55800
2002-10-03	2.90	2.96	2.67	2.71	200600
2002-10-04	2.72	2.85	2.36	2.56	71500
2002-10-07	2.55	2.67	2.52	2.52	84100
2002-10-08	2.52	2.80	2.50	2.64	155700
2002-10-09	2.59	2.59	2.10	2.38	126900
2002-10-10	2.45	2.60	2.41	2.56	39000
2002-10-11	2.60	2.75	2.60	2.73	40700
2002-10-14	2.70	2.80	2.66	2.70	38400
2002-10-15	2.78	2.78	2.52	2.65	52200
2002-10-16	2.70	2.70	2.45	2.56	77500
2002-10-17	2.59	2.80	2.59	2.80	59700
2002-10-18	2.85	2.85	2.55	2.58	22800
2002-10-21	2.50	2.55	2.35	2.41	41800
2002-10-22	2.38	2.46	2.05	2.24	72400
2002-10-23	2.24	2.35	2.13	2.35	78900
2002-10-24	2.35	2.39	2.25	2.35	48600
2002-10-25	2.40	2.40	2.13	2.35	43500
2002-10-28	2.32	2.45	2.25	2.25	101900
2002-10-29	2.25	2.25	2.03	2.12	77300
2002-10-30	2.12	2.15	2.05	2.13	107000
2002-10-31	2.23	2.70	2.23	2.59	247800
2002-11-01	2.58	2.95	2.55	2.95	118700
2002-11-04	2.98	3.25	2.98	3.25	106400
2002-11-05	3.25	3.70	3.24	3.66	123400
2002-11-06	3.70	3.81	3.36	3.81	128700
2002-11-07	3.76	3.76	3.67	3.72	43300
2002-11-08	3.72	3.89	3.40	3.73	94200
2002-11-11	3.68	3.85	3.60	3.62	44400
2002-11-12	3.60	3.65	3.60	3.61	59900
2002-11-13	3.60	3.62	3.51	3.58	81000
2002-11-14	3.63	4.00	3.59	4.00	50600
2002-11-15	3.97	4.27	3.90	4.23	67500
2002-11-18	4.30	4.30	4.04	4.05	51000
2002-11-19	4.04	4.16	3.95	4.02	236500
2002-11-20	3.97	4.09	3.97	4.09	50500
2002-11-21	4.10	4.10	4.03	4.08	16600
2002-11-22	4.05	4.10	4.00	4.05	78500
2002-11-25	4.00	4.14	4.00	4.00	109700
2002-11-26	3.98	4.00	3.80	3.84	58300
2002-11-27	3.85	4.11	3.85	4.11	122500
2002-11-29	4.12	4.15	4.00	4.01	38200
2002-12-02	4.01	4.10	4.00	4.10	220100
2002-12-03	4.08	4.11	3.85	3.96	54300
2002-12-04	3.93	4.02	3.93	3.95	45200
2002-12-05	3.92	4.05	3.91	4.02	47900
2002-12-06	3.98	4.03	3.95	4.00	21800
2002-12-09	3.98	3.99	3.75	3.78	70900
2002-12-10	3.78	3.88	3.40	3.49	87400
2002-12-11	3.45	3.60	3.45	3.53	33400
2002-12-12	3.53	3.58	3.45	3.52	10400
2002-12-13	3.45	3.47	3.30	3.34	57000
2002-12-16	3.40	3.47	3.28	3.45	256400
2002-12-17	3.45	3.46	3.34	3.37	26600
2002-12-18	3.37	3.40	3.26	3.29	32500
2002-12-19	3.20	3.29	3.00	3.24	57300
2002-12-20	3.20	3.32	3.18	3.25	388500
2002-12-23	3.24	3.40	3.13	3.23	1054100
2002-12-24	3.20	3.26	3.16	3.25	46700
2002-12-26	3.26	3.35	3.17	3.19	89000
2002-12-27	3.19	3.19	3.08	3.12	34900
2002-12-30	3.12	3.15	3.03	3.09	55700
2002-12-31	3.08	3.10	2.90	2.95	238000
2003-01-02	2.98	3.01	2.90	3.01	52400
2003-01-03	3.00	3.15	3.00	3.03	26600
2003-01-06	3.08	3.30	3.08	3.25	160600
2003-01-07	3.25	3.25	3.10	3.15	110100
2003-01-08	3.10	3.10	3.02	3.09	52500
2003-01-09	3.10	3.20	3.09	3.17	73200
2003-01-10	3.10	3.20	3.10	3.17	37800
2003-01-13	3.17	3.19	3.12	3.17	82300
2003-01-14	3.16	3.17	3.08	3.12	198500
2003-01-15	3.12	3.12	2.67	2.70	205900
2003-01-16	2.82	2.84	2.68	2.70	163800
2003-01-17	2.75	2.80	2.60	2.72	64100
2003-01-21	2.72	2.78	2.60	2.65	73000
2003-01-22	2.65	2.65	2.40	2.48	83400
2003-01-23	2.54	2.63	2.50	2.51	83300
2003-01-24	2.50	2.50	2.40	2.43	100800
2003-01-27	2.40	2.50	2.30	2.37	62100
2003-01-28	2.40	2.47	2.12	2.45	133800
2003-01-29	2.43	2.49	2.38	2.44	22400
2003-01-30	2.40	2.43	2.20	2.27	69600
2003-01-31	2.27	2.60	2.27	2.47	95800
2003-02-03	2.50	2.70	2.39	2.69	58700
2003-02-04	2.75	2.80	2.47	2.75	78000
2003-02-05	2.78	2.78	2.45	2.45	64500
2003-02-06	2.50	2.53	2.36	2.36	31700
2003-02-07	2.45	2.47	2.21	2.21	37200
2003-02-10	2.25	2.30	2.10	2.29	42000
2003-02-11	2.39	2.39	2.02	2.09	68900
2003-02-12	2.10	2.23	2.05	2.05	41300
2003-02-13	2.10	2.15	2.01	2.15	27100
2003-02-14	2.16	2.19	2.02	2.11	25700
2003-02-18	2.13	2.35	1.88	2.09	127000
2003-02-19	2.08	2.10	1.92	2.00	57300
2003-02-20	2.03	2.04	1.97	1.97	45600
2003-02-21	1.95	2.05	1.90	1.95	20300
2003-02-24	1.90	2.25	1.90	1.90	94800
2003-02-25	1.90	1.90	1.70	1.82	93100
2003-02-26	1.82	1.82	1.50	1.50	89100
2003-02-27	1.52	1.65	1.45	1.60	503500
2003-02-28	1.50	1.59	1.49	1.51	207800
2003-03-03	1.60	1.79	1.59	1.70	120100
2003-03-04	1.65	1.73	1.59	1.65	118000
2003-03-05	1.65	1.68	1.32	1.49	445100
2003-03-06	1.45	1.45	1.31	1.44	139400
2003-03-07	1.40	1.49	1.32	1.35	123000
2003-03-10	1.45	1.90	1.40	1.79	390200
2003-03-11	1.74	1.99	1.58	1.78	207200
2003-03-12	1.86	1.89	1.69	1.75	98700
2003-03-13	1.77	1.83	1.75	1.75	101300
2003-03-14	1.74	1.76	1.50	1.50	426200
2003-03-17	1.50	1.55	1.35	1.47	335000
2003-03-18	1.55	1.66	1.42	1.63	437400
2003-03-19	1.70	1.70	1.50	1.58	63300
2003-03-20	1.60	1.70	1.47	1.55	184700
2003-03-21	1.55	1.70	1.52	1.60	282300
2003-03-24	1.55	1.80	1.52	1.78	196100
2003-03-25	1.80	2.02	1.80	2.00	499200
2003-03-26	2.00	2.05	1.90	1.98	122600
2003-03-27	1.95	1.95	1.82	1.88	47700
2003-03-28	1.95	2.00	1.85	2.00	107300
2003-03-31	2.03	2.25	2.01	2.25	179200
2003-04-01	2.25	2.42	2.07	2.24	212700
2003-04-02	2.34	2.47	2.34	2.40	99600
2003-04-03	2.45	2.45	2.30	2.41	37800
2003-04-04	2.43	2.45	2.29	2.31	62800
2003-04-07	2.40	2.47	2.27	2.35	92100
2003-04-08	2.30	2.33	2.00	2.10	156200
2003-04-09	2.10	2.18	1.90	2.00	95100
2003-04-10	2.00	2.08	1.93	1.97	72100
2003-04-11	2.07	2.12	1.97	1.97	70300
2003-04-14	2.02	2.10	1.98	2.02	44100
2003-04-15	2.08	2.15	1.98	2.03	53600
2003-04-16	1.97	2.09	1.95	1.95	100200
2003-04-17	1.95	2.05	1.88	2.05	61800
2003-04-21	2.05	2.06	1.94	1.99	74000
2003-04-22	1.93	2.07	1.93	2.04	45600
2003-04-23	2.06	2.07	2.00	2.01	82200
2003-04-24	2.04	2.05	1.94	2.03	49100
2003-04-25	2.03	2.03	1.94	1.95	75200
2003-04-28	2.03	2.06	1.99	2.05	50800
2003-04-29	2.05	2.20	2.01	2.19	145900
2003-04-30	2.14	2.18	2.06	2.18	82700
2003-05-01	2.13	2.33	2.10	2.25	106200
2003-05-02	2.30	2.68	2.30	2.67	290700
2003-05-05	2.65	2.65	2.40	2.50	189300
2003-05-06	2.55	3.01	2.55	3.00	348200
2003-05-07	3.05	3.12	2.95	3.00	334300
2003-05-08	2.95	2.95	2.83	2.87	190900
2003-05-09	2.90	3.16	2.88	3.14	169800
2003-05-12	3.10	3.35	3.05	3.25	219000
2003-05-13	3.20	3.29	3.01	3.29	216000
2003-05-14	3.51	3.55	3.18	3.50	353700
2003-05-15	3.60	3.71	3.44	3.64	238100
2003-05-16	3.60	3.78	3.55	3.78	271400
2003-05-19	3.72	3.99	3.56	3.77	147000
2003-05-20	3.80	3.85	3.53	3.66	153300
2003-05-21	3.63	3.70	3.59	3.63	122300
2003-05-22	3.57	3.59	3.15	3.32	229300
2003-05-23	3.37	3.58	3.34	3.36	148700
2003-05-27	3.26	3.70	3.15	3.70	209300
2003-05-28	3.70	4.05	3.70	3.88	404600
2003-05-29	3.88	4.61	3.86	4.25	507500
2003-05-30	4.45	4.80	4.45	4.71	344900
2003-06-02	4.74	4.95	4.62	4.86	256100
2003-06-03	4.96	5.70	4.96	5.62	545500
2003-06-04	5.62	6.17	5.45	5.98	488200
2003-06-05	5.95	6.00	5.85	5.95	146400
2003-06-06	5.94	6.00	5.66	5.72	346100
2003-06-09	5.65	5.65	5.06	5.17	258600
2003-06-10	5.07	5.15	4.70	5.10	279700
2003-06-11	5.18	5.23	5.05	5.23	140400
2003-06-12	5.23	5.30	5.17	5.20	93000
2003-06-13	5.17	5.17	4.93	5.04	81400
2003-06-16	5.00	5.05	4.81	4.98	137400
2003-06-17	5.00	5.20	5.00	5.13	256900
2003-06-18	5.08	5.40	4.89	5.40	184000
2003-06-19	5.50	5.86	5.50	5.86	252100
2003-06-20	5.90	5.95	5.51	5.51	246300
2003-06-23	5.61	5.63	5.05	5.25	183000
2003-06-24	5.20	5.73	5.16	5.73	247900
2003-06-25	5.68	5.97	5.68	5.97	540900
2003-06-26	5.95	6.40	5.88	6.30	583700
2003-06-27	6.31	6.48	5.84	5.84	196400
2003-06-30	5.94	6.02	5.76	5.76	393200
2003-07-01	5.50	5.96	5.35	5.88	364800
2003-07-02	5.87	6.40	5.85	6.40	763100
2003-07-03	6.40	6.50	6.35	6.42	158400
2003-07-07	6.50	6.75	6.40	6.55	383900
2003-07-08	6.60	7.38	6.53	7.36	358300
2003-07-09	7.30	7.72	7.12	7.35	222100
2003-07-10	7.35	7.42	7.00	7.00	116000
2003-07-11	7.05	7.19	6.96	7.04	308100
2003-07-14	7.08	7.62	7.08	7.19	92900
2003-07-15	7.19	7.25	6.81	6.90	113500
2003-07-16	6.80	6.99	6.50	6.90	79100
2003-07-17	6.85	6.85	6.51	6.57	38500
2003-07-18	6.60	6.80	6.54	6.65	34600
2003-07-21	6.70	6.89	6.56	6.76	59700
2003-07-22	6.80	7.25	6.70	7.20	144900
2003-07-23	7.19	7.43	6.85	7.43	87900
2003-07-24	7.43	7.67	7.43	7.62	147100
2003-07-25	7.65	7.96	7.40	7.92	178700
2003-07-28	7.82	7.82	7.65	7.73	188200
2003-07-29	7.70	7.70	7.00	7.32	121500
2003-07-30	7.35	7.50	7.15	7.36	53200
2003-07-31	7.36	7.36	7.15	7.25	414600
2003-08-01	7.28	7.53	7.26	7.40	315400
2003-08-04	7.40	7.45	7.29	7.40	252000
2003-08-05	7.44	7.55	7.40	7.46	278700
2003-08-06	7.46	7.46	6.75	7.36	402500
2003-08-07	7.40	7.40	6.95	6.96	251600
2003-08-08	6.98	7.00	6.88	6.92	122400
2003-08-11	7.05	7.59	7.02	7.54	205400
2003-08-12	7.60	7.90	7.60	7.80	130100
2003-08-13	7.95	7.95	6.98	7.40	281900
2003-08-14	7.35	7.88	7.35	7.74	87700
2003-08-15	8.00	8.25	8.00	8.00	229500
2003-08-18	8.10	9.10	8.10	9.00	451100
2003-08-19	9.00	9.20	8.61	8.86	257400
2003-08-20	8.74	9.11	8.70	8.89	112800
2003-08-21	8.88	9.27	8.83	9.00	116800
2003-08-22	9.15	9.47	8.92	9.45	182300
2003-08-25	9.45	9.90	9.35	9.81	253000
2003-08-26	9.85	10.10	9.70	9.75	254000
2003-08-27	9.90	9.92	9.15	9.28	219200
2003-08-28	9.35	9.63	9.35	9.59	72100
2003-08-29	9.60	9.75	9.42	9.58	63900
2003-09-02	9.63	10.08	9.52	10.05	161000
2003-09-03	10.07	10.07	9.60	9.75	132600
2003-09-04	9.80	9.99	9.76	9.95	78200
2003-09-05	9.90	10.00	9.67	9.85	148900
2003-09-08	9.90	10.45	9.83	10.33	126700
2003-09-09	10.43	10.49	10.08	10.19	99600
2003-09-10	10.45	11.00	10.45	10.70	546400
2003-09-11	10.78	11.20	10.50	10.54	415800
2003-09-12	10.55	10.70	10.49	10.58	162600
2003-09-15	10.48	11.01	10.43	10.61	105700
2003-09-16	10.66	11.05	10.65	10.96	123900
2003-09-17	11.00	11.08	10.81	10.81	71000
2003-09-18	10.90	11.09	10.64	10.64	69800
2003-09-19	10.70	11.12	10.50	11.02	239800
2003-09-22	11.00	11.30	10.91	11.20	285100
2003-09-23	11.30	11.90	11.00	11.05	329900
2003-09-24	11.10	11.16	10.69	10.70	93600
2003-09-25	10.70	10.70	9.75	9.95	304700
2003-09-26	9.90	9.95	9.45	9.60	275100
2003-09-29	9.75	9.83	9.26	9.80	183400
2003-09-30	9.85	9.98	9.69	9.70	129400
2003-10-01	10.00	11.25	10.00	10.91	496700
2003-10-02	11.15	11.88	11.15	11.71	465900
2003-10-03	12.00	12.41	11.88	12.04	402700
2003-10-06	11.95	12.20	11.81	12.03	310200
2003-10-07	12.05	12.06	11.90	11.95	441500
2003-10-08	12.00	12.15	11.97	12.10	395300
2003-10-09	12.10	12.60	12.10	12.48	257900
2003-10-10	12.45	12.89	12.45	12.81	387400
2003-10-13	12.75	13.11	12.71	12.97	206800
2003-10-14	12.97	13.75	12.97	13.49	323500
2003-10-15	13.49	13.65	12.80	12.81	254200
2003-10-16	12.70	13.75	12.69	13.61	389200
2003-10-17	13.60	13.66	13.15	13.30	347500
2003-10-20	13.34	13.64	13.34	13.55	554900
2003-10-21	13.48	13.53	13.40	13.46	137600
2003-10-22	13.46	13.46	12.97	12.97	168800
2003-10-23	12.87	13.00	12.60	12.89	213700
2003-10-24	12.84	12.84	12.56	12.61	304400
2003-10-27	12.64	12.89	12.60	12.79	232300
2003-10-28	12.80	13.04	12.76	13.04	223600
2003-10-29	13.05	13.49	13.05	13.43	216000
2003-10-30	13.45	13.52	12.75	13.00	211900
2003-10-31	13.05	13.19	12.81	12.89	142900
2003-11-03	12.95	13.03	12.84	12.95	139300
2003-11-04	12.99	13.10	12.85	13.05	226300
2003-11-05	13.05	13.11	12.79	12.93	110500
2003-11-06	13.00	13.02	12.91	13.00	167800
2003-11-07	13.00	13.05	12.89	12.93	135800
2003-11-10	12.93	13.03	12.83	12.89	173900
2003-11-11	12.95	13.05	12.92	13.01	133400
2003-11-12	13.02	13.60	12.96	13.53	521100
2003-11-13	13.60	13.98	13.19	13.21	346900
2003-11-14	13.21	13.21	12.00	12.00	601300
2003-11-17	11.90	11.98	11.06	11.95	631800
2003-11-18	12.03	12.65	12.03	12.55	454400
2003-11-19	12.40	12.61	12.30	12.47	207100
2003-11-20	12.30	12.35	11.85	11.96	177400
2003-11-21	12.12	12.30	12.00	12.25	214200
2003-11-24	12.25	12.75	12.25	12.75	264100
2003-11-25	12.60	13.35	12.60	13.25	390400
2003-11-26	13.27	13.37	13.05	13.31	182400
2003-11-28	13.31	13.40	13.27	13.28	39800
2003-12-01	13.38	13.73	13.21	13.67	283200
2003-12-02	13.70	14.15	13.70	14.07	321200
2003-12-03	14.18	14.38	13.30	13.30	242400
2003-12-04	13.35	13.78	13.27	13.46	119500
2003-12-05	13.20	13.54	13.10	13.48	109500
2003-12-08	13.40	13.42	12.73	13.02	293400
2003-12-09	13.07	13.09	12.87	13.06	156400
2003-12-10	13.00	13.03	12.91	13.02	158300
2003-12-11	13.02	13.60	13.02	13.51	108100
2003-12-12	13.45	14.00	13.45	13.92	238500
2003-12-15	14.00	14.25	14.00	14.05	360000
2003-12-16	14.05	14.05	13.54	13.87	296100
2003-12-17	13.80	14.04	13.60	14.02	205400
2003-12-18	14.00	14.28	13.97	14.15	329600
2003-12-19	14.10	14.10	13.74	13.85	150600
2003-12-22	13.85	13.90	13.66	13.80	345200
2003-12-23	13.75	14.20	13.65	14.19	564000
2003-12-24	14.14	14.16	13.90	14.00	105100
2003-12-26	13.99	15.00	13.99	14.95	261100
2003-12-29	15.00	15.35	14.57	14.78	313300
2003-12-30	14.80	15.50	14.78	15.25	209700
2003-12-31	15.25	15.26	14.80	14.81	178200
2004-01-02	14.91	15.30	14.91	15.10	191700
2004-01-05	15.35	15.80	15.35	15.62	514200
2004-01-06	15.75	16.50	15.75	16.13	514900
2004-01-07	16.14	16.23	15.62	15.62	285900
2004-01-08	15.65	15.87	15.61	15.83	426300
2004-01-09	15.84	16.05	14.62	14.80	611900
2004-01-12	14.81	14.89	14.20	14.62	554300
2004-01-13	14.55	14.65	14.34	14.60	187900
2004-01-14	14.50	14.74	14.20	14.40	165600
2004-01-15	14.18	14.38	14.04	14.28	197700
2004-01-16	14.25	15.02	14.21	14.56	131600
2004-01-20	14.56	15.30	14.56	15.23	386000
2004-01-21	14.99	15.45	14.80	14.86	143100
2004-01-22	14.89	15.25	14.89	14.97	166900
2004-01-23	14.90	14.99	14.42	14.76	141200
2004-01-26	14.70	14.98	14.60	14.74	126300
2004-01-27	14.60	14.74	14.22	14.22	134400
2004-01-28	14.27	14.44	13.32	13.48	174900
2004-01-29	13.48	13.60	12.45	12.58	420100
2004-01-30	12.68	12.82	12.18	12.56	648500
2004-02-02	12.51	13.49	12.51	12.98	196800
2004-02-03	13.15	13.30	12.76	12.90	190600
2004-02-04	12.78	12.82	12.00	12.24	248200
2004-02-05	12.24	12.54	11.96	12.02	159200
2004-02-06	12.00	12.70	12.00	12.43	204300
2004-02-09	12.25	12.40	11.80	11.98	392900
2004-02-10	11.90	12.50	11.90	12.17	161600
2004-02-11	12.25	13.17	12.24	12.86	313800
2004-02-12	12.92	13.45	12.90	12.95	279100
2004-02-13	13.05	13.05	12.12	12.15	129800
2004-02-17	12.48	13.26	12.48	12.86	196500
2004-02-18	12.92	12.92	12.32	12.69	112200
2004-02-19	12.70	12.86	11.04	11.16	429200
2004-02-20	11.35	11.77	11.08	11.55	313600
2004-02-23	11.60	11.94	11.27	11.38	247400
2004-02-24	11.18	11.85	10.80	11.28	394000
2004-02-25	11.23	11.90	11.23	11.65	452500
2004-02-26	11.75	11.97	11.55	11.79	278900
2004-02-27	11.94	12.45	11.79	12.12	257300
2004-03-01	12.13	12.48	11.91	12.45	272700
2004-03-02	12.48	12.60	11.84	11.84	414800
2004-03-03	11.84	11.96	11.61	11.80	175700
2004-03-04	11.70	12.38	11.50	12.34	286800
2004-03-05	12.20	12.49	11.97	12.49	248900
2004-03-08	12.49	12.75	12.25	12.51	385700
2004-03-09	12.32	12.46	11.91	11.94	151400
2004-03-10	11.75	11.95	9.84	9.94	445900
2004-03-11	9.84	11.18	9.84	10.51	596100
2004-03-12	10.53	11.34	10.53	11.13	551400
2004-03-15	11.45	11.48	10.92	11.04	571400
2004-03-16	10.94	11.22	10.94	11.10	541900
2004-03-17	11.10	11.27	10.00	10.06	1637100
2004-03-18	9.98	9.98	6.85	7.75	3838600
2004-03-19	7.77	8.24	7.77	8.02	1109400
2004-03-22	8.03	8.29	7.57	7.70	673500
2004-03-23	7.64	8.18	7.64	8.08	641500
2004-03-24	8.00	8.13	7.78	8.05	2139100
2004-03-25	8.10	9.03	8.05	9.00	940400
2004-03-26	8.75	9.01	8.46	8.91	686300
2004-03-29	8.82	9.30	8.55	9.22	553100
2004-03-30	8.80	9.32	8.80	9.25	249000
2004-03-31	9.25	9.90	9.23	9.47	417000
2004-04-01	9.47	9.51	9.10	9.20	466500
2004-04-02	9.29	9.54	9.25	9.40	321400
2004-04-05	9.20	9.55	9.19	9.38	567400
2004-04-06	9.28	9.32	9.23	9.23	259300
2004-04-07	9.13	9.36	8.95	9.23	229400
2004-04-08	9.28	9.45	9.20	9.31	175400
2004-04-12	9.32	9.81	9.31	9.68	416300
2004-04-13	8.05	8.48	7.53	8.39	1899600
2004-04-14	8.18	9.05	8.09	8.46	687000
2004-04-15	8.46	8.85	8.20	8.35	413700
2004-04-16	8.29	8.32	8.04	8.08	386200
2004-04-19	8.10	8.12	7.82	8.00	570300
2004-04-20	8.12	8.44	7.80	7.82	224200
2004-04-21	7.90	7.90	7.64	7.69	535900
2004-04-22	7.69	8.22	7.52	8.00	478300
2004-04-23	8.02	8.34	8.02	8.20	585900
2004-04-26	8.17	8.30	7.85	8.02	264100
2004-04-27	8.12	8.24	7.98	8.15	318400
2004-04-28	8.07	8.07	7.28	7.71	289700
2004-04-29	7.71	7.71	7.26	7.34	299700
2004-04-30	7.44	7.62	7.22	7.33	292000
2004-05-03	7.20	7.61	7.18	7.35	253700
2004-05-04	7.25	7.70	7.24	7.51	373200
2004-05-05	7.43	7.48	7.14	7.25	556500
2004-05-06	7.03	7.27	7.02	7.15	406100
2004-05-07	7.16	7.19	6.70	6.71	241000
2004-05-10	6.61	6.86	6.50	6.56	236800
2004-05-11	4.95	4.95	3.76	3.99	1629400
2004-05-12	3.99	4.28	3.63	4.25	1232100
2004-05-13	4.17	4.82	4.11	4.52	597500
2004-05-14	4.30	4.38	4.00	4.26	576700
2004-05-17	4.20	4.25	4.05	4.11	203100
2004-05-18	4.21	4.30	4.01	4.10	299100
2004-05-19	4.03	4.20	4.01	4.14	195200
2004-05-20	4.09	4.12	4.03	4.12	78100
2004-05-21	4.11	4.15	4.00	4.09	247700
2004-05-24	4.14	4.17	4.00	4.03	254900
2004-05-25	4.03	4.30	4.01	4.30	181800
2004-05-26	4.38	4.60	4.31	4.50	212400
2004-05-27	4.50	4.64	4.14	4.25	197400
2004-05-28	4.16	4.29	4.12	4.27	137000
2004-06-01	4.20	4.24	4.09	4.22	72800
2004-06-02	4.23	4.23	4.03	4.11	84100
2004-06-03	4.12	4.25	4.05	4.18	173100
2004-06-04	4.23	4.28	4.18	4.28	256400
2004-06-07	4.29	4.44	4.25	4.41	211400
2004-06-08	4.40	4.46	4.35	4.43	215000
2004-06-09	4.37	4.41	4.06	4.11	141500
2004-06-10	4.30	4.32	4.11	4.19	136000
2004-06-14	4.20	4.20	3.85	3.86	243800
2004-06-15	3.96	4.08	3.86	4.08	125000
2004-06-16	4.07	4.07	3.80	3.88	348600
2004-06-17	3.93	3.98	3.87	3.96	84500
2004-06-18	3.96	4.06	3.93	3.93	151400
2004-06-21	3.90	4.01	3.90	3.98	110100
2004-06-22	3.97	4.16	3.94	4.07	205400
2004-06-23	4.28	4.90	4.12	4.64	845900
2004-06-24	4.74	5.65	4.67	5.47	632100
2004-06-25	5.47	5.55	5.26	5.31	454000
2004-06-28	5.35	5.59	5.23	5.25	279900
2004-06-29	5.27	5.44	5.23	5.38	132700
2004-06-30	5.37	5.54	5.37	5.43	174000
2004-07-01	5.45	5.54	4.96	5.03	218500
2004-07-02	4.98	5.16	4.76	5.10	413800
2004-07-06	4.94	5.04	4.80	4.90	177600
2004-07-07	4.90	4.98	4.67	4.81	373400
2004-07-08	4.72	4.72	4.50	4.50	277200
2004-07-09	4.60	4.62	4.36	4.49	106400
2004-07-12	4.37	4.45	4.26	4.39	118500
2004-07-13	4.37	4.45	4.21	4.33	244200
2004-07-14	4.26	4.34	4.20	4.26	121900
2004-07-15	4.34	4.34	4.11	4.16	198500
2004-07-16	4.17	4.34	4.11	4.21	125200
2004-07-19	4.29	4.30	4.18	4.25	51700
2004-07-20	4.34	4.60	4.16	4.48	171800
2004-07-21	4.55	5.07	4.55	4.65	279700
2004-07-22	4.65	4.80	4.52	4.68	95100
2004-07-23	4.60	4.70	4.25	4.40	104900
2004-07-26	4.50	4.53	4.13	4.20	71500
2004-07-27	4.15	4.47	4.15	4.46	114800
2004-07-28	4.40	4.46	4.26	4.46	147900
2004-07-29	4.36	4.59	4.29	4.47	81700
2004-07-30	4.54	6.29	4.50	6.24	784900
2004-08-02	6.24	6.25	5.80	5.96	357600
2004-08-03	5.96	6.03	5.80	5.80	157600
2004-08-04	5.71	5.81	5.40	5.72	177400
2004-08-05	5.72	5.88	5.71	5.72	115100
2004-08-06	5.62	5.65	5.38	5.42	200000
2004-08-09	5.52	5.55	5.40	5.44	96900
2004-08-10	5.46	5.84	5.38	5.70	118700
2004-08-11	5.70	5.70	5.29	5.63	248600
2004-08-12	5.49	5.89	5.42	5.73	330300
2004-08-13	5.60	5.71	5.33	5.57	194600
2004-08-16	5.60	5.93	5.60	5.84	141000
2004-08-17	5.85	5.90	4.76	5.04	781800
2004-08-18	5.15	5.85	5.10	5.75	324300
2004-08-19	5.75	6.52	5.60	6.20	379100
2004-08-20	6.02	6.20	5.75	6.05	409800
2004-08-23	6.09	6.15	5.51	5.84	365000
2004-08-24	5.86	5.98	5.61	5.83	208000
2004-08-25	5.87	5.90	5.77	5.85	102600
2004-08-26	5.87	5.87	5.50	5.54	107800
2004-08-27	5.64	5.90	5.55	5.83	164900
2004-08-30	5.93	5.93	5.62	5.73	109300
2004-08-31	5.68	5.70	5.15	5.41	315300
2004-09-01	5.47	5.94	5.46	5.55	126400
2004-09-02	5.63	5.74	5.38	5.48	117400
2004-09-03	5.49	5.49	5.04	5.07	308700
2004-09-07	5.07	5.35	5.07	5.24	303000
2004-09-08	5.15	5.16	4.97	5.05	242800
2004-09-09	5.10	5.24	5.03	5.13	158800
2004-09-10	5.15	5.24	5.09	5.16	137800
2004-09-13	5.26	5.30	5.18	5.19	150500
2004-09-14	5.25	5.25	5.10	5.14	62200
2004-09-15	5.14	5.15	5.05	5.14	90100
2004-09-16	5.17	5.17	5.10	5.15	66700
2004-09-17	5.14	5.40	5.11	5.25	275600
2004-09-20	5.21	5.69	5.16	5.40	257300
2004-09-21	5.47	5.63	5.47	5.56	199600
2004-09-22	5.55	5.68	5.50	5.53	563300
2004-09-23	5.53	5.55	5.38	5.47	365300
2004-09-24	5.46	5.46	5.30	5.32	280500
2004-09-27	5.16	5.41	5.15	5.31	253600
2004-09-28	5.30	5.35	5.09	5.11	667400
2004-09-29	5.13	5.29	5.11	5.18	325800
2004-09-30	5.21	5.29	5.20	5.25	326900
2004-10-01	5.25	5.29	5.18	5.19	305100
2004-10-04	5.20	5.37	5.17	5.34	216500
2004-10-05	5.42	5.59	5.42	5.45	291200
2004-10-06	5.38	5.46	5.36	5.45	216300
2004-10-07	5.42	5.45	5.30	5.30	122600
2004-10-08	5.25	5.36	5.25	5.30	91900
2004-10-11	5.30	5.30	5.05	5.21	203700
2004-10-12	5.13	5.37	5.07	5.37	106900
2004-10-13	5.36	5.36	5.25	5.28	256300
2004-10-14	5.20	5.38	5.13	5.26	150300
2004-10-15	5.25	5.49	5.25	5.48	206500
2004-10-18	5.42	5.67	5.37	5.65	178800
2004-10-19	5.75	5.92	5.73	5.90	237400
2004-10-20	5.95	6.24	5.85	6.11	334200
2004-10-21	6.16	6.84	6.00	6.70	537600
2004-10-22	6.70	6.72	6.27	6.42	533000
2004-10-25	6.42	6.47	6.18	6.43	135800
2004-10-26	6.40	6.50	6.30	6.35	151100
2004-10-27	6.30	6.99	6.30	6.96	541600
2004-10-28	6.96	7.39	6.80	7.20	332700
2004-10-29	7.20	7.28	6.89	6.91	230000
2004-11-01	6.95	7.20	6.74	7.09	387300
2004-11-02	7.15	7.44	7.10	7.16	532300
2004-11-03	7.26	7.45	7.19	7.20	362600
2004-11-04	7.16	7.42	7.16	7.38	125200
2004-11-05	7.45	7.65	7.36	7.46	266500
2004-11-08	7.46	7.56	7.33	7.35	108200
2004-11-09	7.22	7.47	7.20	7.28	133700
2004-11-10	7.25	7.47	7.16	7.28	224200
2004-11-11	7.35	7.43	7.20	7.43	122000
2004-11-12	7.50	7.97	7.46	7.72	187200
2004-11-15	7.82	8.48	7.82	8.46	382500
2004-11-16	8.46	8.75	8.11	8.74	319400
2004-11-17	8.90	9.24	8.61	8.83	675200
2004-11-18	8.80	8.88	8.47	8.53	234000
2004-11-19	8.43	8.49	7.99	8.14	479300
2004-11-22	8.10	8.12	7.65	8.02	487600
2004-11-23	7.80	7.80	7.40	7.56	718200
2004-11-24	7.49	8.57	7.49	8.56	433100
2004-11-26	8.57	8.60	8.40	8.49	87600
2004-11-29	8.59	8.61	7.94	8.56	205100
2004-11-30	8.42	8.49	8.26	8.39	164000
2004-12-01	8.65	8.90	8.39	8.80	300000
2004-12-02	8.80	8.95	8.58	8.83	125900
2004-12-03	8.60	8.77	8.40	8.57	166000
2004-12-06	8.57	8.81	8.44	8.70	125700
2004-12-07	8.67	8.99	8.67	8.86	218900
2004-12-08	8.94	9.21	8.94	9.21	320900
2004-12-09	9.22	9.22	8.72	9.13	199800
2004-12-10	9.08	9.15	8.96	9.15	111000
2004-12-13	9.20	9.74	9.14	9.55	298000
2004-12-14	9.50	9.80	9.36	9.46	270900
2004-12-15	9.47	9.88	9.46	9.86	127600
2004-12-16	9.86	10.15	9.82	9.89	236300
2004-12-17	9.89	10.00	9.75	9.94	145900
2004-12-20	9.93	10.07	9.47	9.60	182600
2004-12-21	9.50	9.75	9.50	9.62	154100
2004-12-22	9.70	9.87	9.57	9.70	181500
2004-12-23	9.65	9.92	9.60	9.64	138800
2004-12-27	9.60	10.15	9.14	10.13	452900
2004-12-28	10.08	10.55	10.08	10.32	190300
2004-12-29	10.40	10.69	10.35	10.45	114900
2004-12-30	10.48	10.68	10.18	10.33	106300
2004-12-31	10.60	10.72	10.10	10.11	274200
2005-01-03	10.11	10.20	9.72	9.73	504800
2005-01-04	9.60	9.68	8.90	9.04	263300
2005-01-05	9.00	9.35	8.98	9.35	298100
2005-01-06	9.40	9.52	9.00	9.05	297300
2005-01-07	9.08	9.16	8.74	8.83	210000
2005-01-10	8.76	8.97	8.65	8.79	262300
2005-01-11	8.70	8.70	8.38	8.48	286200
2005-01-12	8.49	8.70	8.33	8.66	668000
2005-01-13	8.62	9.38	8.60	9.30	660800
2005-01-14	9.49	10.05	9.44	9.76	186400
2005-01-18	9.76	10.00	9.70	9.86	199200
2005-01-19	9.85	9.89	9.62	9.82	181900
2005-01-20	9.75	9.75	9.55	9.56	190600
2005-01-21	9.60	9.95	9.27	9.33	374900
2005-01-24	9.27	9.35	8.94	9.14	202800
2005-01-25	9.20	9.34	9.04	9.13	237700
2005-01-26	9.13	9.13	8.35	8.97	487000
2005-01-27	8.97	9.00	8.65	8.75	244100
2005-01-28	8.81	8.90	8.65	8.86	96500
2005-01-31	8.96	9.20	8.85	8.89	162900
2005-02-01	9.00	9.13	8.94	9.06	247400
2005-02-02	8.97	9.32	8.95	9.28	143900
2005-02-03	9.28	9.29	8.99	9.12	329600
2005-02-04	9.16	9.52	9.13	9.38	93600
2005-02-07	9.46	9.58	9.36	9.43	73100
2005-02-08	9.50	9.88	9.31	9.52	169900
2005-02-09	9.57	9.70	9.40	9.46	211700
2005-02-10	9.50	9.73	9.50	9.60	85600
2005-02-11	9.47	9.48	9.25	9.39	203600
2005-02-14	9.37	9.69	9.21	9.30	141600
2005-02-15	9.25	9.48	9.08	9.10	109400
2005-02-16	9.12	9.40	9.12	9.31	131400
2005-02-17	9.29	9.38	9.04	9.04	109200
2005-02-18	9.07	9.09	8.76	8.99	98200
2005-02-22	8.90	9.14	8.70	8.71	150200
2005-02-23	8.78	8.95	8.67	8.88	149800
2005-02-24	8.70	9.23	8.69	9.09	99900
2005-02-25	9.00	9.20	9.00	9.12	144500
2005-02-28	9.00	9.20	8.96	9.09	291200
2005-03-01	9.01	9.12	8.55	8.82	452700
2005-03-02	8.76	8.90	8.58	8.65	198600
2005-03-03	8.70	9.07	8.70	8.79	126000
2005-03-04	8.87	8.93	8.58	8.74	139700
2005-03-07	8.73	9.00	8.73	8.82	93400
2005-03-08	8.79	8.86	8.53	8.60	85000
2005-03-09	8.61	8.70	8.45	8.48	102700
2005-03-10	8.50	8.50	8.11	8.24	231000
2005-03-11	8.18	8.19	7.87	8.04	232700
2005-03-14	8.00	8.42	8.00	8.20	153100
2005-03-15	8.21	8.55	8.21	8.42	246600
2005-03-16	8.25	8.33	8.15	8.23	100300
2005-03-17	8.27	8.29	8.15	8.18	53500
2005-03-18	8.27	8.31	8.10	8.10	200900
2005-03-21	8.14	8.30	8.12	8.22	73700
2005-03-22	8.18	8.42	8.18	8.19	46900
2005-03-23	8.19	8.69	8.15	8.34	94200
2005-03-24	8.40	8.49	8.21	8.29	103900
2005-03-28	8.29	8.35	8.20	8.27	149000
2005-03-29	8.23	8.40	7.97	8.01	72900
2005-03-30	8.00	8.23	8.00	8.21	117600
2005-03-31	8.20	8.21	8.09	8.21	94400
2005-04-01	8.19	8.70	7.78	7.96	287300
2005-04-04	7.40	7.68	7.36	7.60	376800
2005-04-05	7.60	7.73	7.50	7.64	305700
2005-04-06	7.70	7.75	7.40	7.45	87000
2005-04-07	7.46	7.60	7.35	7.60	137100
2005-04-08	7.60	7.60	7.39	7.40	188600
2005-04-11	7.41	7.52	7.26	7.49	284500
2005-04-12	7.43	7.51	7.38	7.50	135400
2005-04-13	7.45	7.49	7.18	7.27	245900
2005-04-14	7.26	7.39	7.22	7.28	238200
2005-04-15	7.29	7.29	7.13	7.21	194700
2005-04-18	7.20	7.25	6.92	6.95	427600
2005-04-19	7.00	7.16	6.90	6.95	315800
2005-04-20	7.07	7.15	6.56	6.60	254400
2005-04-21	6.68	7.04	6.66	7.00	254200
2005-04-22	7.00	7.17	6.90	7.08	217500
2005-04-25	7.06	7.36	6.85	7.01	117700
2005-04-26	6.97	7.28	6.84	6.91	119400
2005-04-27	6.85	7.01	6.77	6.97	130600
2005-04-28	6.97	6.97	6.67	6.75	139000
2005-04-29	6.75	6.87	6.73	6.75	134100
2005-05-02	6.70	6.95	6.70	6.83	225500
2005-05-03	6.75	6.92	6.70	6.89	249300
2005-05-04	7.63	7.63	7.31	7.39	332000
2005-05-05	7.39	7.46	7.05	7.13	215800
2005-05-06	7.20	7.50	7.18	7.49	136900
2005-05-09	7.45	7.85	7.40	7.68	256000
2005-05-10	7.68	8.05	7.66	7.86	282800
2005-05-11	7.87	8.30	7.45	7.75	667400
2005-05-12	7.93	8.22	7.82	7.84	430700
2005-05-13	7.90	8.50	7.90	8.40	409900
2005-05-16	8.55	9.40	8.55	8.90	745500
2005-05-17	8.90	8.96	8.64	8.84	377000
2005-05-18	8.70	8.95	8.48	8.49	359500
2005-05-19	8.49	8.74	8.36	8.50	322500
2005-05-20	8.51	8.89	8.49	8.70	223800
2005-05-23	8.71	8.85	8.46	8.49	234700
2005-05-24	8.45	8.55	8.31	8.35	344200
2005-05-25	8.36	8.44	7.87	7.99	373200
2005-05-26	8.04	8.24	8.04	8.13	200800
2005-05-27	8.15	8.59	8.15	8.34	305100
2005-05-31	8.33	8.73	8.31	8.46	269300
2005-06-01	8.47	8.75	8.35	8.45	161300
2005-06-02	8.46	8.65	8.43	8.47	189400
2005-06-03	8.46	8.55	8.18	8.19	176700
2005-06-06	8.22	8.62	8.22	8.57	258800
2005-06-07	8.61	8.81	8.44	8.44	65500
2005-06-08	8.49	8.77	8.42	8.48	124000
2005-06-09	8.49	8.58	8.45	8.47	89500
2005-06-10	8.45	8.67	8.45	8.63	134400
2005-06-13	8.58	8.64	8.46	8.47	97700
2005-06-14	8.47	8.50	8.34	8.39	131700
2005-06-15	8.45	8.50	8.26	8.37	170700
2005-06-16	8.39	8.45	8.28	8.30	175500
2005-06-17	8.30	8.54	8.30	8.34	202000
2005-06-20	8.24	8.44	8.15	8.38	124700
2005-06-21	8.38	8.46	8.22	8.38	203200
2005-06-22	8.40	8.75	8.40	8.63	323300
2005-06-23	8.64	8.90	8.43	8.49	247400
2005-06-24	8.47	8.60	8.20	8.54	603800
2005-06-27	8.42	8.51	8.22	8.46	222000
2005-06-28	8.67	8.91	8.61	8.87	140700
2005-06-29	8.83	8.89	8.68	8.86	158200
2005-06-30	8.88	8.99	8.77	8.80	110600
2005-07-01	8.80	8.87	8.79	8.86	61400
2005-07-05	8.86	9.06	8.85	8.95	127300
2005-07-06	8.96	9.05	8.87	8.95	56700
2005-07-07	8.85	9.02	8.66	8.97	75100
2005-07-08	8.95	9.49	8.87	9.42	277800
2005-07-11	9.50	9.88	9.38	9.50	241000
2005-07-12	9.52	9.75	9.43	9.68	159000
2005-07-13	9.70	9.77	9.65	9.68	164100
2005-07-14	9.75	9.79	9.63	9.66	217300
2005-07-15	9.64	9.65	9.25	9.47	112900
2005-07-18	9.40	9.57	9.35	9.44	65100
2005-07-19	9.49	9.72	9.40	9.67	60900
2005-07-20	9.60	9.80	9.47	9.70	227600
2005-07-21	9.70	9.70	9.44	9.46	276700
2005-07-22	9.56	9.84	9.43	9.84	234700
2005-07-25	9.83	9.83	9.50	9.59	147600
2005-07-26	9.59	9.65	9.51	9.57	75500
2005-07-27	9.63	9.70	9.55	9.58	54400
2005-07-28	9.58	9.71	9.54	9.66	72700
2005-07-29	9.67	9.85	9.67	9.80	93000
2005-08-01	9.88	9.98	9.80	9.81	142400
2005-08-02	9.81	9.94	9.80	9.92	104900
2005-08-03	9.89	9.91	9.73	9.83	57900
2005-08-04	9.73	9.73	9.55	9.55	156300
2005-08-05	9.53	9.74	9.52	9.67	183300
2005-08-08	9.67	10.10	9.59	10.03	374500
2005-08-09	10.07	10.22	9.85	10.21	267300
2005-08-10	10.29	11.10	10.09	10.86	571600
2005-08-11	10.89	11.88	10.87	11.74	566900
2005-08-12	11.67	11.67	11.04	11.22	301200
2005-08-15	11.18	11.19	10.78	11.04	382100
2005-08-16	11.02	11.08	10.80	10.85	208900
2005-08-17	10.85	11.00	10.52	10.73	249500
2005-08-18	10.63	10.63	10.19	10.33	359400
2005-08-19	10.34	10.34	10.02	10.15	237100
2005-08-22	10.14	10.52	10.14	10.50	326100
2005-08-23	10.48	10.55	10.25	10.53	276900
2005-08-24	10.47	10.91	10.45	10.81	293500
2005-08-25	10.78	10.78	10.39	10.50	178400
2005-08-26	10.56	10.62	10.50	10.57	119900
2005-08-29	10.56	10.75	10.41	10.70	181200
2005-08-30	10.65	10.74	10.37	10.74	213300
2005-08-31	10.84	11.63	10.82	11.55	680400
2005-09-01	11.68	11.84	11.31	11.52	408000
2005-09-02	11.60	11.62	11.17	11.36	217000
2005-09-06	11.35	11.75	11.35	11.50	300800
2005-09-07	11.50	11.95	11.46	11.80	409200
2005-09-08	11.81	11.85	11.16	11.23	375800
2005-09-09	11.23	11.35	11.08	11.19	194100
2005-09-12	11.09	11.46	11.01	11.33	202100
2005-09-13	11.23	11.43	11.15	11.33	192100
2005-09-14	11.43	11.60	11.38	11.58	338400
2005-09-15	11.66	11.72	11.35	11.37	244200
2005-09-16	11.44	11.44	11.22	11.32	197100
2005-09-19	11.33	11.34	10.92	10.95	149800
2005-09-20	10.89	10.95	10.59	10.60	137200
2005-09-21	10.56	10.85	10.38	10.74	181000
2005-09-22	10.82	11.22	10.79	11.01	254200
2005-09-23	10.98	11.09	10.83	11.04	187200
2005-09-26	11.14	11.21	10.90	11.06	133700
2005-09-27	10.98	11.12	10.84	11.04	154600
2005-09-28	11.03	11.04	10.77	10.91	101200
2005-09-29	10.87	11.03	10.78	11.03	101000
2005-09-30	11.03	11.07	10.79	10.90	113100
2005-10-03	10.84	11.14	10.84	11.12	246600
2005-10-04	11.15	11.39	11.15	11.22	285100
2005-10-05	11.23	11.23	10.75	10.95	252200
2005-10-06	10.95	11.05	10.50	11.00	344800
2005-10-07	11.00	11.00	10.57	10.59	186800
2005-10-10	10.59	10.59	10.25	10.33	206600
2005-10-11	10.35	10.39	9.90	10.12	305700
2005-10-12	9.96	10.06	9.86	9.94	303000
2005-10-13	9.87	9.87	9.24	9.48	383300
2005-10-14	9.50	9.92	9.35	9.91	385400
2005-10-17	9.91	10.08	9.91	10.05	179400
2005-10-18	10.04	10.07	9.94	10.02	420600
2005-10-19	10.02	10.23	9.98	10.23	263100
2005-10-20	10.23	10.30	10.00	10.17	158200
2005-10-21	10.19	10.25	10.13	10.22	196600
2005-10-24	10.21	10.46	10.16	10.45	158600
2005-10-25	10.35	10.35	10.07	10.11	313400
2005-10-26	10.12	10.22	10.07	10.13	338300
2005-10-27	10.13	10.25	10.04	10.14	268200
2005-10-28	10.18	10.23	9.98	9.99	205800
2005-10-31	9.99	10.33	9.99	10.19	162600
2005-11-01	10.14	10.14	10.01	10.01	167600
2005-11-02	10.01	10.60	9.93	10.56	197200
2005-11-03	10.62	10.94	10.46	10.48	296200
2005-11-04	10.48	10.56	10.17	10.48	71500
2005-11-07	10.54	10.63	10.30	10.45	197500
2005-11-08	11.25	11.30	10.55	10.55	467100
2005-11-09	10.64	10.65	10.25	10.42	299000
2005-11-10	10.43	10.86	10.36	10.83	376100
2005-11-11	10.86	10.90	10.70	10.75	135600
2005-11-14	10.80	10.83	10.62	10.83	166100
2005-11-15	10.84	10.85	10.49	10.52	153100
2005-11-16	10.51	10.51	9.95	10.13	223800
2005-11-17	10.07	10.74	10.07	10.74	247500
2005-11-18	10.72	10.73	10.16	10.45	289100
2005-11-21	10.45	10.49	10.31	10.42	193600
2005-11-22	10.42	10.45	10.25	10.45	265600
2005-11-23	10.40	10.49	10.30	10.36	109300
2005-11-25	10.36	10.47	10.30	10.39	46200
2005-11-28	10.36	10.60	10.02	10.05	212800
2005-11-29	10.05	10.24	9.98	10.06	135300
2005-11-30	10.10	10.15	9.80	9.87	204100
2005-12-01	9.93	10.50	9.93	10.44	297400
2005-12-02	10.36	10.47	10.24	10.35	170600
2005-12-05	10.38	10.38	10.02	10.12	153400
2005-12-06	10.20	10.59	10.16	10.50	301200
2005-12-07	10.45	10.45	10.25	10.42	322200
2005-12-08	10.42	10.62	10.27	10.46	143800
2005-12-09	10.42	10.46	10.26	10.43	179500
2005-12-12	10.45	10.61	10.44	10.57	148100
2005-12-13	10.60	10.63	10.53	10.56	168500
2005-12-14	10.60	10.70	10.55	10.66	126700
2005-12-15	10.60	10.65	10.39	10.45	244800
2005-12-16	10.63	10.75	10.44	10.48	325700
2005-12-19	10.45	10.48	10.23	10.35	113700
2005-12-20	10.40	10.45	10.15	10.30	215600
2005-12-21	10.36	10.41	10.06	10.40	239300
2005-12-22	10.39	10.40	10.24	10.40	177200
2005-12-23	10.45	10.59	10.38	10.40	69000
2005-12-27	10.37	10.45	10.31	10.37	116600
2005-12-28	10.37	10.43	10.33	10.37	99500
2005-12-29	10.37	10.48	10.37	10.45	65900
2005-12-30	10.35	10.47	10.30	10.47	111600
2006-01-03	10.50	10.66	10.20	10.66	227000
2006-01-04	10.61	10.64	10.39	10.39	211700
2006-01-05	10.40	10.60	10.33	10.51	85800
2006-01-06	10.60	10.60	10.22	10.26	257500
2006-01-09	10.65	11.25	10.65	11.07	993800
2006-01-10	10.97	11.28	10.91	11.05	266100
2006-01-11	11.05	11.30	11.00	11.05	191200
2006-01-12	11.00	11.07	10.69	10.75	245100
2006-01-13	10.73	11.00	10.71	10.99	172500
2006-01-17	10.99	10.99	10.56	10.57	121400
2006-01-18	10.60	10.93	10.53	10.83	124200
2006-01-19	10.86	11.15	10.77	11.15	106100
2006-01-20	11.20	11.20	10.80	10.88	315100
2006-01-23	10.89	11.44	10.86	11.42	364800
2006-01-24	11.40	11.70	11.22	11.61	307600
2006-01-25	11.62	12.28	11.62	12.20	5228600
2006-01-26	12.38	12.38	11.92	11.92	1086300
2006-01-27	11.92	11.97	11.70	11.77	503600
2006-01-30	11.82	11.94	11.62	11.69	333500
2006-01-31	11.65	12.06	11.63	12.05	1172500
2006-02-01	12.05	12.64	12.01	12.60	859000
2006-02-02	12.55	12.55	12.03	12.21	442700
2006-02-03	12.15	12.28	11.90	12.17	233900
2006-02-06	12.00	12.20	11.95	12.02	212800
2006-02-07	12.00	12.24	11.31	11.63	295500
2006-02-08	11.90	12.09	11.67	11.88	283300
2006-02-09	11.85	12.24	11.78	12.12	375600
2006-02-10	12.12	12.15	11.82	12.08	345300
2006-02-13	12.10	12.42	12.00	12.27	359500
2006-02-14	12.34	12.34	12.00	12.20	188100
2006-02-15	12.17	12.44	12.08	12.44	203700
2006-02-16	12.53	12.83	12.53	12.68	374100
2006-02-17	12.73	12.87	12.52	12.63	178600
2006-02-21	12.58	12.76	12.17	12.76	355900
2006-02-22	12.77	12.99	12.71	12.95	369200
2006-02-23	12.95	13.00	12.77	12.84	315200
2006-02-24	12.86	13.15	12.76	13.10	309400
2006-02-27	13.15	13.33	13.06	13.19	415300
2006-02-28	13.19	13.20	12.85	12.95	354700
2006-03-01	12.99	13.27	12.93	13.20	394000
2006-03-02	13.50	13.85	13.10	13.60	583300
2006-03-03	13.66	13.84	13.50	13.56	555000
2006-03-06	13.56	13.78	13.43	13.75	577500
2006-03-07	13.78	13.85	12.91	12.95	618300
2006-03-08	12.84	12.85	12.00	12.60	1184500
2006-03-09	12.67	12.91	12.65	12.67	352800
2006-03-10	12.61	12.93	12.53	12.91	364000
2006-03-13	13.00	13.35	13.00	13.10	282700
2006-03-14	13.10	13.40	12.91	13.22	154000
2006-03-15	13.23	13.43	13.19	13.41	133800
2006-03-16	13.41	13.45	13.16	13.26	176800
2006-03-17	13.34	13.45	13.25	13.40	374400
2006-03-20	13.45	13.45	13.22	13.36	395700
2006-03-21	13.30	13.56	12.90	12.96	236300
2006-03-22	12.95	13.06	12.84	12.90	210700
2006-03-23	12.88	13.01	12.80	13.00	141600
2006-03-24	13.10	13.31	12.93	13.21	118900
2006-03-27	13.20	13.48	13.15	13.46	180400
2006-03-28	13.45	13.66	13.45	13.66	398100
2006-03-29	13.76	14.11	13.16	14.11	542300
2006-03-30	14.20	14.21	13.90	13.99	1080700
2006-03-31	13.99	14.32	13.98	14.17	329600
2006-04-03	14.25	14.31	13.98	14.04	340100
2006-04-04	14.00	14.08	13.88	13.95	604500
2006-04-05	13.95	14.08	13.90	14.00	378100
2006-04-06	13.95	13.96	13.36	13.60	895900
2006-04-07	13.65	13.80	13.11	13.16	507800
2006-04-10	13.16	13.16	12.44	12.56	439100
2006-04-11	12.40	12.40	11.88	12.20	755100
2006-04-12	12.21	12.71	12.17	12.66	286500
2006-04-13	12.66	12.66	12.20	12.50	351800
2006-04-17	12.50	12.59	12.36	12.45	400400
2006-04-18	12.47	12.91	12.47	12.81	204300
2006-04-19	12.82	13.17	12.77	13.11	395700
2006-04-20	13.11	13.15	12.93	13.05	263700
2006-04-21	13.32	13.33	12.73	12.75	296200
2006-04-24	12.70	12.70	12.44	12.46	404200
2006-04-25	12.50	12.64	12.42	12.51	175300
2006-04-26	12.53	12.70	12.40	12.46	214300
2006-04-27	12.43	12.55	11.99	12.01	274500
2006-04-28	11.91	12.33	11.54	12.33	282000
2006-05-01	12.15	12.68	12.15	12.56	519000
2006-05-02	12.52	12.65	12.46	12.52	268000
2006-05-03	12.50	12.70	12.50	12.62	200600
2006-05-04	12.58	12.69	12.49	12.54	242900
2006-05-05	12.54	13.22	12.54	13.06	345000
2006-05-08	13.09	13.21	13.02	13.20	262600
2006-05-09	13.19	14.75	13.02	14.57	1231600
2006-05-10	14.42	14.67	13.81	13.94	614500
2006-05-11	13.90	14.00	13.37	13.39	336800
2006-05-12	13.41	13.85	13.04	13.08	392900
2006-05-15	13.07	13.14	12.42	12.80	466300
2006-05-16	12.85	13.08	12.85	12.95	405200
2006-05-17	12.90	12.90	12.41	12.54	586400
2006-05-18	12.54	12.91	12.33	12.50	342500
2006-05-19	12.50	12.69	12.27	12.50	288800
2006-05-22	12.48	12.79	12.32	12.55	338300
2006-05-23	12.75	12.77	12.30	12.41	684600
2006-05-24	12.41	12.64	12.35	12.55	508200
2006-05-25	12.70	12.84	12.60	12.81	239800
2006-05-26	12.88	13.31	12.88	13.14	192000
2006-05-30	13.04	13.05	12.52	12.52	352400
2006-05-31	12.60	12.87	12.51	12.87	385500
2006-06-01	12.87	13.77	12.86	13.68	389000
2006-06-02	13.78	13.95	13.46	13.70	680900
2006-06-05	13.63	13.63	12.94	12.96	278600
2006-06-06	12.97	13.18	12.52	12.72	265200
2006-06-07	12.75	13.12	12.63	12.71	173700
2006-06-08	12.71	13.39	12.51	13.20	354600
2006-06-09	13.20	13.49	12.99	13.18	571600
2006-06-12	13.16	13.37	12.65	12.71	400100
2006-06-13	12.65	13.10	12.55	12.56	430900
2006-06-14	12.57	12.80	12.50	12.61	210200
2006-06-15	12.71	13.41	12.70	13.25	290400
2006-06-16	13.25	13.37	12.90	13.19	577300
2006-06-19	13.20	13.25	12.90	12.95	239100
2006-06-20	12.91	13.35	12.91	13.09	240600
2006-06-21	13.10	13.50	13.05	13.20	291000
2006-06-22	13.19	13.32	13.03	13.15	146900
2006-06-23	13.15	13.41	13.00	13.15	211600
2006-06-26	13.33	13.50	13.19	13.32	283700
2006-06-27	13.37	13.50	13.03	13.12	189000
2006-06-28	13.18	13.32	12.99	13.23	189400
2006-06-29	13.33	13.61	13.17	13.45	339700
2006-06-30	13.55	13.75	13.16	13.21	526000
2006-07-03	13.23	13.57	13.19	13.41	259900
2006-07-05	13.40	13.53	13.07	13.38	165000
2006-07-06	13.48	13.61	12.90	13.05	475700
2006-07-07	13.03	13.15	12.95	13.01	389700
2006-07-10	13.02	13.35	13.00	13.04	258200
2006-07-11	13.02	13.21	12.90	13.21	196000
2006-07-12	13.16	13.24	13.00	13.01	146400
2006-07-13	13.01	13.12	13.01	13.02	234200
2006-07-14	13.00	13.10	12.27	12.40	719300
2006-07-17	12.35	12.40	11.84	12.03	322300
2006-07-18	12.05	12.35	11.83	12.30	422100
2006-07-19	12.32	12.98	12.32	12.89	899600
2006-07-20	12.92	12.99	12.36	12.47	284600
2006-07-21	12.47	12.47	11.82	11.91	324700
2006-07-24	11.98	12.18	11.90	12.09	270000
2006-07-25	12.15	12.59	11.82	12.42	247000
2006-07-26	12.32	12.98	12.15	12.72	298200
2006-07-27	12.82	13.00	12.37	12.38	216800
2006-07-28	12.48	13.11	12.45	13.02	146400
2006-07-31	13.02	13.18	12.65	13.07	209200
2006-08-01	13.03	13.04	12.53	12.73	143500
2006-08-02	12.75	13.12	12.60	13.11	260400
2006-08-03	13.05	13.09	12.78	12.93	299200
2006-08-04	12.93	12.93	10.14	10.63	1319300
2006-08-07	10.52	10.52	9.88	10.10	679000
2006-08-08	10.09	10.85	9.98	10.39	697600
2006-08-09	10.49	10.83	10.25	10.63	659300
2006-08-10	10.60	11.23	10.58	11.00	899000
2006-08-11	10.99	10.99	10.49	10.60	316800
2006-08-14	10.52	10.90	10.51	10.81	463800
2006-08-15	11.08	11.33	11.02	11.33	222900
2006-08-16	11.43	11.79	11.35	11.77	175800
2006-08-17	11.80	11.92	11.38	11.48	437600
2006-08-18	11.48	11.48	11.07	11.34	293900
2006-08-21	11.32	11.37	11.10	11.30	245400
2006-08-22	11.22	11.40	11.00	11.40	318700
2006-08-23	11.29	11.54	11.03	11.15	174700
2006-08-24	11.15	11.35	11.05	11.21	216600
2006-08-25	11.21	11.41	10.95	11.25	188000
2006-08-28	11.25	11.61	11.22	11.50	121600
2006-08-29	11.53	11.58	11.15	11.35	254400
2006-08-30	11.40	11.55	11.32	11.35	822900
2006-08-31	11.35	11.72	11.32	11.59	628100
2006-09-01	11.62	11.67	11.31	11.60	267100
2006-09-05	11.58	11.63	11.47	11.59	199000
2006-09-06	11.59	11.59	11.27	11.31	205400
2006-09-07	11.30	11.33	10.94	11.03	269400
2006-09-08	11.05	11.10	10.96	11.00	186800
2006-09-11	10.91	10.91	10.60	10.70	456000
2006-09-12	10.60	10.69	10.45	10.56	503400
2006-09-13	10.56	10.98	10.52	10.68	502900
2006-09-14	10.67	10.75	10.50	10.70	425100
2006-09-15	10.84	10.90	10.75	10.82	920100
2006-09-18	10.74	10.95	10.59	10.79	968700
2006-09-19	10.84	10.91	10.27	10.40	554000
2006-09-20	10.50	10.74	10.44	10.59	421200
2006-09-21	10.69	10.76	10.33	10.50	179600
2006-09-22	10.45	10.65	10.25	10.33	355000
2006-09-25	10.39	10.70	10.34	10.70	574800
2006-09-26	10.69	10.90	10.52	10.72	671200
2006-09-27	10.72	11.15	10.72	10.96	676000
2006-09-28	11.05	11.44	11.05	11.39	598200
2006-09-29	11.36	11.44	11.06	11.07	524900
2006-10-02	11.00	11.15	10.83	10.92	619900
2006-10-03	10.92	10.97	10.66	10.75	441400
2006-10-04	10.76	11.05	10.75	10.90	550100
2006-10-05	10.90	11.60	10.90	11.44	757500
2006-10-06	11.40	11.58	11.31	11.53	139600
2006-10-09	11.50	11.63	11.36	11.57	188700
2006-10-10	11.58	11.75	11.48	11.73	170500
2006-10-11	11.73	11.79	11.25	11.44	256200
2006-10-12	11.45	11.92	11.45	11.91	343900
2006-10-13	11.95	11.95	11.61	11.75	536800
2006-10-16	11.75	12.20	11.73	11.85	350200
2006-10-17	11.63	11.73	11.44	11.49	320700
2006-10-18	11.59	11.88	11.36	11.46	292600
2006-10-19	11.34	11.65	11.22	11.37	528000
2006-10-20	11.44	11.44	11.08	11.18	359200
2006-10-23	11.10	11.30	10.96	10.99	544800
2006-10-24	10.93	11.20	10.85	11.04	121600
2006-10-25	11.05	11.29	11.01	11.16	240100
2006-10-26	11.25	11.28	10.99	11.19	202200
2006-10-27	11.19	11.35	10.84	10.93	243300
2006-10-30	10.85	11.10	10.78	11.03	218400
2006-10-31	11.03	11.09	10.90	10.95	296500
2006-11-01	11.00	11.24	10.51	10.59	716200
2006-11-02	10.49	10.85	10.49	10.75	352700
2006-11-03	10.75	10.88	10.54	10.55	415500
2006-11-06	10.55	10.90	10.50	10.84	215900
2006-11-07	10.83	11.05	10.80	10.93	286200
2006-11-08	10.83	11.02	10.77	10.98	162100
2006-11-09	10.99	11.02	10.76	10.95	232900
2006-11-10	10.25	10.57	9.88	10.36	1422700
2006-11-13	10.65	10.89	10.30	10.42	577800
2006-11-14	10.42	10.76	10.38	10.63	1001400
2006-11-15	10.69	11.26	10.69	11.22	527400
2006-11-16	11.25	11.39	11.13	11.25	377100
2006-11-17	11.25	11.30	11.09	11.27	310700
2006-11-20	11.25	11.35	11.16	11.25	346600
2006-11-21	11.30	11.30	11.09	11.17	456700
2006-11-22	11.23	11.36	11.14	11.33	183300
2006-11-24	11.25	11.38	11.17	11.30	96400
2006-11-27	11.28	11.28	10.87	11.05	268600
2006-11-28	11.05	11.05	10.79	10.82	435300
2006-11-29	10.87	10.97	10.79	10.91	411200
2006-11-30	10.91	11.40	10.91	11.28	344000
2006-12-01	11.25	11.58	11.22	11.52	406000
2006-12-04	11.56	12.45	11.53	12.24	473000
2006-12-05	12.30	12.52	12.18	12.18	279900
2006-12-06	12.13	12.21	12.00	12.15	221600
2006-12-07	12.20	12.20	11.89	12.01	139000
2006-12-08	11.97	12.12	11.80	12.00	103500
2006-12-11	11.98	12.08	11.85	12.06	183500
2006-12-12	12.06	12.11	11.70	11.79	142800
2006-12-13	11.82	11.90	11.51	11.58	208500
2006-12-14	11.60	12.06	11.60	12.01	399600
2006-12-15	12.03	12.09	11.89	11.96	321400
2006-12-18	12.00	12.09	11.65	11.69	270500
2006-12-19	11.69	11.84	11.55	11.62	280100
2006-12-20	11.62	11.88	11.62	11.84	162300
2006-12-21	11.84	11.91	11.45	11.62	278400
2006-12-22	11.60	11.66	11.45	11.58	199700
2006-12-26	11.56	11.74	11.43	11.57	126900
2006-12-27	11.68	11.78	11.62	11.76	176000
2006-12-28	11.71	11.75	11.50	11.58	167600
2006-12-29	11.54	11.63	11.49	11.54	144400
2007-01-03	11.65	11.75	11.30	11.46	478500
2007-01-04	11.43	11.46	11.27	11.39	357200
2007-01-05	11.39	11.64	11.18	11.21	206100
2007-01-08	11.26	11.30	11.11	11.27	177700
2007-01-09	11.27	11.31	10.99	11.11	173700
2007-01-10	11.03	11.16	10.95	11.04	116200
2007-01-11	11.04	11.34	11.04	11.24	143000
2007-01-12	11.22	11.30	11.08	11.16	234300
2007-01-16	11.22	11.42	11.20	11.26	182300
2007-01-17	11.21	11.30	11.11	11.12	385000
2007-01-18	11.15	11.25	10.80	10.86	223500
2007-01-19	10.86	11.12	10.80	10.92	195500
2007-01-22	10.95	10.96	10.60	10.70	924500
2007-01-23	10.70	11.74	10.68	11.68	1179700
2007-01-24	11.73	11.75	11.39	11.70	470500
2007-01-25	11.47	11.67	11.26	11.33	192500
2007-01-26	11.31	11.40	11.09	11.29	256300
2007-01-29	11.30	11.39	11.20	11.27	214300
2007-01-30	11.27	11.38	11.22	11.32	266700
2007-01-31	11.30	11.33	11.19	11.25	328800
2007-02-01	11.30	11.44	11.27	11.42	222300
2007-02-02	11.48	11.57	11.40	11.54	256100
2007-02-05	11.51	11.58	11.44	11.53	164900
2007-02-06	11.54	11.74	11.54	11.70	249700
2007-02-07	11.70	11.87	11.68	11.73	223200
2007-02-08	11.74	11.83	11.59	11.70	80200
2007-02-09	11.67	11.76	11.32	11.40	189900
2007-02-12	11.45	11.69	11.34	11.66	158014
2007-02-13	11.70	11.73	11.51	11.64	231100
2007-02-14	11.61	11.75	11.60	11.69	229197
2007-02-15	11.71	12.30	11.63	12.18	427000
2007-02-16	12.18	12.18	11.95	12.00	158300
2007-02-20	12.00	12.33	11.99	12.27	204300
2007-02-21	12.20	12.40	12.10	12.33	153200
2007-02-22	12.33	12.33	12.00	12.12	152900
2007-02-23	12.09	12.18	11.96	12.08	129900
2007-02-26	12.15	12.15	11.86	12.03	126800
2007-02-27	11.85	11.88	11.00	11.33	279100
2007-02-28	11.31	11.75	11.16	11.46	205200
2007-03-01	11.22	11.44	11.00	11.39	188200
2007-03-02	11.30	11.50	11.00	11.11	226600
2007-03-05	11.00	11.20	10.75	10.82	261900
2007-03-06	10.95	11.43	10.95	11.32	122900
2007-03-07	11.33	11.39	11.18	11.32	156400
2007-03-08	11.31	11.50	11.09	11.10	222700
2007-03-09	11.31	11.60	10.80	11.06	578000
2007-03-12	11.11	11.33	11.10	11.11	237200
2007-03-13	11.09	11.19	10.74	10.78	201400
2007-03-14	10.76	11.03	10.64	11.02	252600
2007-03-15	11.02	11.16	10.64	10.72	406000
2007-03-16	10.72	10.94	10.62	10.75	617100
2007-03-19	10.93	11.06	10.89	11.01	287500
2007-03-20	11.01	11.05	10.94	11.05	290400
2007-03-21	11.05	11.11	10.94	11.09	367800
2007-03-22	11.13	11.30	11.11	11.26	344000
2007-03-23	11.29	11.35	11.07	11.25	247100
2007-03-26	11.23	11.23	11.07	11.20	207700
2007-03-27	11.19	11.19	10.92	11.03	247300
2007-03-28	10.98	11.01	10.89	10.99	392800
2007-03-29	11.08	11.09	10.92	10.99	140900
2007-03-30	11.00	11.08	10.90	11.01	229300
2007-04-02	11.01	11.01	10.91	10.95	197400
2007-04-03	11.01	11.11	10.95	11.00	509000
2007-04-04	11.00	11.04	10.95	10.99	370000
2007-04-05	10.99	11.09	10.96	11.00	130200
2007-04-09	11.00	11.04	10.84	10.95	470600
2007-04-10	10.94	11.10	10.93	11.05	325400
2007-04-11	11.07	11.17	10.98	11.08	494800
2007-04-12	11.09	11.81	10.99	11.81	278000
2007-04-13	12.20	12.20	11.46	11.92	241600
2007-04-16	11.92	12.04	11.88	12.01	319700
2007-04-17	12.00	12.12	11.91	12.00	234600
2007-04-18	12.00	12.09	11.85	11.92	230200
2007-04-19	11.79	11.85	11.65	11.72	192400
2007-04-20	11.90	11.95	11.79	11.90	220200
2007-04-23	11.88	12.00	11.86	11.93	169600
2007-04-24	11.93	12.07	11.87	11.97	273700
2007-04-25	12.00	12.02	11.85	11.99	252600
2007-04-26	12.00	12.10	11.84	12.08	249300
2007-04-27	12.03	12.08	11.92	12.05	212200
2007-04-30	12.04	12.05	11.45	11.47	441900
2007-05-01	11.50	11.69	11.36	11.62	298600
2007-05-02	11.63	12.01	11.62	11.87	273100
2007-05-03	11.85	12.67	11.81	12.60	1074000
2007-05-04	12.73	12.87	12.51	12.73	391400
2007-05-07	12.73	12.90	12.56	12.58	151315
2007-05-08	12.54	12.63	11.68	12.57	377050
2007-05-09	12.55	12.77	12.35	12.63	465100
2007-05-10	12.53	12.60	12.40	12.41	248900
2007-05-11	12.52	12.55	12.43	12.55	209600
2007-05-14	12.51	12.65	12.35	12.41	234400
2007-05-15	12.40	12.50	12.24	12.25	284900
2007-05-16	12.27	12.54	12.27	12.52	572400
2007-05-17	12.50	12.53	12.38	12.50	289900
2007-05-18	12.50	12.68	12.35	12.61	401700
2007-05-21	12.63	13.17	12.60	13.05	760400
2007-05-22	13.00	13.17	12.95	13.06	314400
2007-05-23	13.11	13.74	13.11	13.58	626000
2007-05-24	13.60	13.82	13.50	13.61	565400
2007-05-25	13.70	13.80	13.53	13.65	194800
2007-05-29	13.67	13.87	13.56	13.72	363467
2007-05-30	13.62	13.74	13.25	13.73	249750
2007-05-31	13.78	13.99	13.40	13.59	301400
2007-06-01	13.68	13.78	13.47	13.54	531900
2007-06-04	13.52	13.70	13.51	13.68	256100
2007-06-05	13.59	13.79	13.54	13.76	436800
2007-06-06	13.74	13.74	13.59	13.71	390400
2007-06-07	13.65	13.74	13.41	13.41	378100
2007-06-08	13.39	13.69	13.19	13.61	719400
2007-06-11	13.60	13.93	13.56	13.81	354400
2007-06-12	13.69	13.90	13.62	13.75	620500
2007-06-13	13.80	13.97	13.73	13.78	332700
2007-06-14	13.76	13.97	13.63	13.90	679500
2007-06-15	14.17	14.50	14.00	14.03	570300
2007-06-18	14.00	14.15	13.91	14.11	283700
2007-06-19	14.10	14.64	14.01	14.61	578500
2007-06-20	14.62	15.05	14.58	15.03	996300
2007-06-21	15.00	15.50	14.81	15.39	1205400
2007-06-22	15.32	15.34	14.80	14.89	875200
2007-06-25	14.89	15.42	14.78	15.27	848100
2007-06-26	15.30	15.75	15.26	15.41	735500
2007-06-27	15.27	15.81	15.13	15.76	560500
2007-06-28	15.77	16.25	15.77	15.98	733700
2007-06-29	16.00	16.08	15.70	15.82	599000
2007-07-02	15.93	15.95	15.76	15.91	577500
2007-07-03	15.87	15.89	15.73	15.75	307500
2007-07-05	15.75	15.79	15.63	15.67	600400
2007-07-06	15.68	15.75	15.52	15.75	266500
2007-07-09	15.81	16.10	15.45	16.07	287700
2007-07-10	16.07	16.07	15.33	15.36	433400
2007-07-11	15.38	15.71	15.26	15.49	341600
2007-07-12	15.61	15.89	15.57	15.77	251400
2007-07-13	15.78	15.85	15.61	15.75	179200
2007-07-16	15.66	15.78	15.50	15.63	203200
2007-07-17	15.72	15.87	15.56	15.59	128800
2007-07-18	15.51	15.55	15.19	15.40	176500
2007-07-19	15.47	15.85	15.45	15.80	180000
2007-07-20	15.75	15.79	15.02	15.13	276300
2007-07-23	15.23	15.48	15.10	15.40	186900
2007-07-24	15.15	15.24	14.49	14.55	282100
2007-07-25	14.61	14.62	14.23	14.54	652000
2007-07-26	14.25	14.40	13.82	14.14	412600
2007-07-27	14.05	14.23	13.79	13.82	395600
2007-07-30	13.77	14.24	13.62	14.10	292500
2007-07-31	14.30	14.39	13.61	13.67	323700
2007-08-01	13.69	14.17	13.48	13.91	326500
2007-08-02	13.91	14.58	13.77	14.47	549100
2007-08-03	14.47	15.10	14.34	14.67	739200
2007-08-06	14.77	15.28	14.18	15.24	508808
2007-08-07	15.11	15.13	14.01	14.48	377500
2007-08-08	14.65	15.26	14.18	14.48	583400
2007-08-09	14.12	14.51	13.20	14.12	722700
2007-08-10	14.14	15.10	14.02	15.10	771000
2007-08-13	15.00	16.02	14.96	15.26	1038900
2007-08-14	15.25	15.40	14.85	15.30	453600
2007-08-15	15.23	15.72	15.00	15.17	789700
2007-08-16	14.90	15.38	13.97	15.12	557200
2007-08-17	15.50	15.50	14.97	15.15	446400
2007-08-20	15.15	15.15	14.20	14.72	350800
2007-08-21	14.63	14.76	14.59	14.70	138500
2007-08-22	14.78	14.80	14.28	14.67	231400
2007-08-23	14.77	14.99	14.46	14.56	241900
2007-08-24	14.56	14.93	14.46	14.90	221400
2007-08-27	14.90	15.08	14.75	14.93	175600
2007-08-28	14.81	14.84	13.93	13.97	241300
2007-08-29	14.07	14.73	14.07	14.70	168400
2007-08-30	14.50	14.69	14.30	14.43	200900
2007-08-31	14.67	14.90	14.34	14.78	288700
2007-09-04	14.82	15.07	14.63	14.96	318500
2007-09-05	14.00	14.00	12.02	12.56	2146800
2007-09-06	12.75	13.98	12.75	13.83	1164100
2007-09-07	13.48	13.66	12.98	13.51	611400
2007-09-10	13.61	13.61	12.84	13.17	451000
2007-09-11	13.29	13.50	13.00	13.22	383800
2007-09-12	13.17	13.19	12.81	12.93	292800
2007-09-13	12.97	13.17	12.80	12.86	427100
2007-09-14	12.66	12.92	12.44	12.75	687800
2007-09-17	12.74	12.95	12.63	12.90	629700
2007-09-18	12.96	13.54	12.78	13.54	419800
2007-09-19	13.63	13.63	13.08	13.38	330800
2007-09-20	13.35	13.35	12.95	13.01	315300
2007-09-21	13.00	13.49	12.89	13.35	656700
2007-09-24	13.57	13.82	13.40	13.44	325200
2007-09-25	13.40	13.59	13.08	13.54	226900
2007-09-26	13.66	13.95	13.50	13.93	185800
2007-09-27	14.00	14.08	13.85	14.07	407700
2007-09-28	14.09	14.19	13.92	14.07	301000
2007-10-01	14.00	15.10	14.00	15.10	650700
2007-10-02	15.14	15.20	14.71	15.08	519700
2007-10-03	14.93	15.30	14.79	14.97	252200
2007-10-04	15.00	15.14	14.74	15.01	152500
2007-10-05	15.22	15.54	15.02	15.47	294700
2007-10-08	15.40	15.40	14.83	15.22	127400
2007-10-09	15.23	15.54	15.21	15.39	265500
2007-10-10	15.35	15.44	15.25	15.40	451500
2007-10-11	15.45	15.67	14.94	15.03	268300
2007-10-12	15.02	15.54	14.95	15.36	143200
2007-10-15	15.36	15.39	14.78	15.02	271200
2007-10-16	14.99	15.43	14.90	15.30	175000
2007-10-17	15.50	15.50	15.12	15.40	252600
2007-10-18	15.27	15.39	14.85	15.00	179600
2007-10-19	14.97	14.98	14.27	14.32	229800
2007-10-22	14.25	14.85	14.07	14.77	209200
2007-10-23	14.85	15.00	14.48	14.89	294200
2007-10-24	14.75	15.00	14.21	14.71	294200
2007-10-25	14.73	14.91	14.34	14.65	190700
2007-10-26	14.40	15.26	14.32	15.12	229200
2007-10-29	15.28	15.47	14.90	15.28	180100
2007-10-30	15.18	15.29	14.87	15.18	192700
2007-10-31	15.22	16.00	15.17	15.79	609800
2007-11-01	15.39	15.41	14.57	14.59	411600
2007-11-02	14.80	14.92	13.80	14.41	434800
2007-11-05	14.10	14.21	13.47	13.62	437300
2007-11-06	13.72	14.22	13.60	14.12	216900
2007-11-07	12.30	12.30	10.01	10.18	3002900
2007-11-08	10.30	10.30	9.41	9.80	1200100
2007-11-09	9.65	9.87	9.45	9.73	601600
2007-11-12	9.87	9.87	8.68	8.87	904800
2007-11-13	8.94	9.28	8.81	9.20	1298200
2007-11-14	9.23	10.24	9.21	10.03	1660600
2007-11-15	9.96	10.50	9.65	9.70	966020
2007-11-16	9.73	9.90	9.35	9.87	353800
2007-11-19	9.78	9.78	9.38	9.45	263100
2007-11-20	9.43	9.69	9.37	9.65	285800
2007-11-21	9.61	9.75	9.39	9.44	213200
2007-11-23	9.48	9.66	9.22	9.59	149000
2007-11-26	9.58	9.65	9.26	9.30	224300
2007-11-27	9.31	9.34	8.93	9.23	283000
2007-11-28	9.23	9.67	9.21	9.67	353800
2007-11-29	9.66	9.89	9.49	9.76	211400
2007-11-30	9.93	10.24	9.86	10.11	360000
2007-12-03	10.05	10.35	9.96	10.08	354400
2007-12-04	10.04	10.08	9.70	9.77	330700
2007-12-05	9.93	10.30	9.91	10.10	344300
2007-12-06	10.09	10.76	9.98	10.72	593100
2007-12-07	10.72	10.87	10.60	10.72	203300
2007-12-10	10.70	10.98	10.59	10.88	272500
2007-12-11	10.93	11.10	10.48	10.51	495200
2007-12-12	10.78	10.94	10.36	10.64	460875
2007-12-13	10.50	10.70	10.21	10.49	445000
2007-12-14	10.30	10.40	9.98	10.18	348900
2007-12-17	10.07	10.25	9.88	9.88	412700
2007-12-18	9.98	10.12	9.73	9.85	726100
2007-12-19	9.81	10.04	9.76	9.99	387800
2007-12-20	9.88	10.04	9.83	10.00	283500
2007-12-21	10.15	10.24	10.08	10.18	569900
2007-12-24	10.29	10.33	10.18	10.29	140300
2007-12-26	10.31	10.50	10.30	10.48	219100
2007-12-27	10.37	10.46	9.90	10.15	313200
2007-12-28	10.15	10.32	10.05	10.24	260500
2007-12-31	10.12	10.32	10.11	10.17	220636
2008-01-02	10.12	10.32	9.49	9.51	352598
2008-01-03	9.54	9.69	9.43	9.57	362044
2008-01-04	9.46	9.46	8.62	8.63	260254
2008-01-07	8.72	8.89	8.52	8.69	364260
2008-01-08	8.75	8.83	7.82	8.00	555300
2008-01-09	7.99	8.49	7.96	8.47	643900
2008-01-10	8.35	9.04	8.26	8.90	383600
2008-01-11	8.84	9.01	8.68	8.78	395000
2008-01-14	8.82	8.88	8.53	8.78	256800
2008-01-15	8.60	8.64	8.41	8.45	387082
2008-01-16	8.41	8.88	8.36	8.62	572506
2008-01-17	8.63	8.75	8.18	8.24	207086
2008-01-18	8.18	8.33	7.56	8.00	551400
2008-01-22	7.66	8.15	7.46	7.83	381200
2008-01-23	7.63	8.47	7.37	8.45	383900
2008-01-24	8.59	8.75	8.32	8.44	337200
2008-01-25	8.61	8.83	8.50	8.57	200700
2008-01-28	8.57	8.67	8.38	8.50	233000
2008-01-29	8.54	8.73	8.42	8.63	226000
2008-01-30	8.55	8.78	8.41	8.44	171900
2008-01-31	8.25	8.58	7.83	8.35	265100
2008-02-01	8.44	8.92	8.42	8.90	138000
2008-02-04	8.80	9.06	8.77	8.88	269900
2008-02-05	8.72	8.81	8.16	8.18	210600
2008-02-06	8.26	8.79	8.08	8.11	228300
2008-02-07	8.08	8.50	7.93	8.15	220300
2008-02-08	8.11	8.39	7.81	8.09	163700
2008-02-11	8.08	8.71	7.93	8.50	301600
2008-02-12	7.62	7.98	6.96	7.12	1198270
2008-02-13	7.16	7.73	7.11	7.63	675930
2008-02-14	7.66	7.91	7.55	7.84	440756
2008-02-15	7.77	7.77	7.48	7.72	321700
2008-02-19	7.85	8.07	7.81	7.92	469100
2008-02-20	7.88	8.11	7.75	7.92	281400
2008-02-21	7.99	8.30	7.91	7.97	279000
2008-02-22	7.99	8.05	7.70	8.01	180600
2008-02-25	8.09	8.15	7.85	8.05	155500
2008-02-26	8.01	8.25	7.92	8.09	262700
2008-02-27	7.98	8.44	7.92	7.98	1029806
2008-02-28	7.56	9.07	7.56	8.55	887103
2008-02-29	8.55	8.83	8.37	8.71	502300
2008-03-03	8.70	8.71	8.17	8.19	322500
2008-03-04	8.09	8.14	7.89	8.01	320300
2008-03-05	8.10	8.18	7.83	7.95	247100
2008-03-06	7.93	8.00	7.70	7.79	193200
2008-03-07	7.70	8.00	7.60	7.82	169100
2008-03-10	7.89	7.89	7.55	7.55	148800
2008-03-11	7.78	8.14	7.71	8.09	290500
2008-03-12	8.07	8.14	7.87	7.93	247169
2008-03-13	7.90	8.10	7.71	8.08	367500
2008-03-14	8.14	8.21	7.56	7.70	304800
2008-03-17	7.49	7.83	7.41	7.55	173400
2008-03-18	7.71	8.18	7.71	8.17	222400
2008-03-19	8.02	8.23	7.74	7.74	158200
2008-03-20	7.07	8.11	7.07	8.04	748100
2008-03-24	8.10	8.32	8.00	8.28	369100
2008-03-25	8.27	8.49	8.15	8.49	339700
2008-03-26	8.50	8.66	8.45	8.59	314700
2008-03-27	8.65	8.90	8.54	8.60	434800
2008-03-28	8.60	8.67	8.30	8.32	399100
2008-03-31	8.37	8.46	7.87	8.21	382936
2008-04-01	8.24	8.37	8.12	8.36	350805
2008-04-02	8.41	8.70	8.30	8.50	268000
2008-04-03	8.44	8.55	8.35	8.52	167100
2008-04-04	8.49	8.60	8.37	8.52	231600
2008-04-07	8.56	8.63	8.23	8.35	118969
2008-04-08	8.27	8.27	8.10	8.14	177500
2008-04-09	8.13	8.38	7.91	7.97	427300
2008-04-10	7.98	8.40	7.89	8.38	297000
2008-04-11	8.30	8.36	8.07	8.08	240100
2008-04-14	8.08	8.18	7.99	8.00	238525
2008-04-15	8.04	8.07	7.92	8.05	218242
2008-04-16	8.11	8.19	8.00	8.12	480417
2008-04-17	8.08	8.15	7.96	8.04	584128
2008-04-18	8.04	8.22	7.39	7.55	696226
2008-04-21	7.50	7.84	7.50	7.72	243869
2008-04-22	7.75	7.84	7.18	7.37	368397
2008-04-23	7.32	7.54	7.32	7.46	175981
2008-04-24	7.48	7.75	7.21	7.72	240194
2008-04-25	7.77	7.99	7.62	7.90	201810
2008-04-28	7.88	7.90	7.56	7.87	353038
2008-04-29	7.89	7.89	7.55	7.78	328703
2008-04-30	8.32	8.35	7.80	8.19	915630
2008-05-01	8.15	8.64	8.07	8.55	705447
2008-05-02	8.59	8.77	8.56	8.70	383773
2008-05-05	8.68	9.23	8.58	9.06	1768093
2008-05-06	9.02	9.12	8.74	9.04	435222
2008-05-07	9.05	9.17	9.00	9.02	425588
2008-05-08	8.97	9.18	8.93	9.07	445627
2008-05-09	8.95	9.18	8.95	9.08	301828
2008-05-12	9.14	9.61	9.13	9.58	1228824
2008-05-13	9.57	10.04	9.50	9.90	502097
2008-05-14	9.93	10.08	9.75	9.88	346422
2008-05-15	9.81	10.37	9.79	10.35	259396
2008-05-16	10.37	10.42	9.78	10.07	573508
2008-05-19	11.41	11.98	11.05	11.27	2995916
2008-05-20	11.48	11.58	11.07	11.47	1044163
2008-05-21	11.58	12.10	11.50	11.76	944561
2008-05-22	11.82	11.89	11.17	11.27	611619
2008-05-23	11.23	11.24	11.00	11.11	403089
2008-05-27	11.26	11.42	11.10	11.39	301277
2008-05-28	11.36	11.48	11.22	11.38	287461
2008-05-29	11.60	11.92	11.49	11.79	430966
2008-05-30	11.93	11.94	11.70	11.79	420914
2008-06-02	11.78	11.78	11.27	11.42	348507
2008-06-03	11.83	11.83	11.29	11.45	398104
2008-06-04	11.43	11.61	11.26	11.46	231055
2008-06-05	11.47	11.80	11.47	11.80	417078
2008-06-06	11.70	11.74	11.40	11.47	287166
2008-06-09	11.41	11.60	11.12	11.33	302271
2008-06-10	11.22	11.45	11.19	11.39	538604
2008-06-11	11.40	11.68	11.36	11.47	413438
2008-06-12	11.58	11.69	11.42	11.50	257679
2008-06-13	11.60	11.86	11.49	11.85	380293
2008-06-16	11.91	11.91	11.72	11.85	206626
2008-06-17	11.85	11.88	11.65	11.66	170903
2008-06-18	11.63	11.70	11.45	11.56	188362
2008-06-19	11.55	11.77	11.45	11.70	243164
2008-06-20	11.63	11.72	11.40	11.41	593095
2008-06-23	11.51	11.65	11.19	11.24	197465
2008-06-24	11.15	11.25	11.00	11.00	204577
2008-06-25	11.01	11.66	11.01	11.59	462572
2008-06-26	11.44	11.50	11.00	11.10	340461
2008-06-27	11.10	11.24	10.69	10.83	627363
2008-06-30	10.86	11.02	10.65	10.66	281457
2008-07-01	10.64	10.64	9.95	10.29	531750
2008-07-02	10.28	10.38	9.77	9.83	294797
2008-07-03	9.81	10.03	9.73	9.79	217486
2008-07-07	9.89	10.24	9.73	9.85	341151
2008-07-08	9.85	10.17	9.81	10.16	365277
2008-07-09	10.18	10.35	9.91	9.94	219255
2008-07-10	9.98	10.44	9.95	10.21	341148
2008-07-11	9.98	11.03	9.98	10.92	446532
2008-07-14	10.98	11.08	10.62	11.01	368428
2008-07-15	10.84	11.49	10.60	11.22	380492
2008-07-16	11.50	12.74	11.30	12.67	810384
2008-07-17	12.64	12.84	12.31	12.60	661023
2008-07-18	12.66	12.66	12.00	12.43	261946
2008-07-21	12.40	12.56	12.20	12.26	300501
2008-07-22	12.17	12.63	12.10	12.61	728537
2008-07-23	12.70	13.07	12.34	12.58	573083
2008-07-24	12.56	12.69	12.17	12.32	349365
2008-07-25	12.44	12.63	12.15	12.46	330797
2008-07-28	12.50	12.65	11.95	12.04	218045
2008-07-29	12.12	12.38	11.99	11.99	367788
2008-07-30	11.92	12.08	11.74	12.05	755005
2008-07-31	13.00	14.91	12.76	14.35	2977073
2008-08-01	14.75	14.99	14.05	14.67	984181
2008-08-04	14.78	14.87	14.11	14.17	516905
2008-08-05	14.38	14.77	14.17	14.65	695810
2008-08-06	14.65	14.83	14.27	14.57	470724
2008-08-07	14.36	14.81	14.25	14.67	707791
2008-08-08	14.75	15.21	14.50	14.81	993240
2008-08-11	14.68	15.74	14.68	15.64	711415
2008-08-12	15.72	15.72	14.70	14.94	672968
2008-08-13	14.89	15.06	14.74	14.89	599628
2008-08-14	14.50	14.94	14.41	14.83	581564
2008-08-15	14.91	15.28	14.84	15.10	688175
2008-08-18	15.10	15.10	14.50	14.62	304616
2008-08-19	14.61	14.87	14.43	14.62	289585
2008-08-20	14.71	15.01	14.37	14.61	279892
2008-08-21	14.42	14.70	14.18	14.39	194321
2008-08-22	14.50	14.69	14.33	14.60	139577
2008-08-25	14.65	14.68	13.60	13.87	398085
2008-08-26	13.80	14.06	13.45	13.78	194815
2008-08-27	13.75	13.89	13.64	13.83	230867
2008-08-28	13.86	14.43	13.73	14.29	301266
2008-08-29	14.30	14.47	14.05	14.12	172047
2008-09-02	14.36	14.71	13.60	13.88	279898
2008-09-03	13.90	14.65	13.74	13.88	367627
2008-09-04	13.81	14.04	13.25	13.42	263455
2008-09-05	13.49	13.49	12.56	12.96	682246
2008-09-08	13.26	13.38	12.68	13.04	481365
2008-09-09	12.94	12.97	12.23	12.23	634853
2008-09-10	12.36	13.31	12.14	13.05	434745
2008-09-11	12.83	13.70	12.51	13.63	457264
2008-09-12	13.55	14.26	13.37	14.20	431838
2008-09-15	13.51	14.66	13.51	14.58	588816
2008-09-16	14.41	15.18	14.05	14.99	901025
2008-09-17	14.86	15.11	14.14	14.14	852861
2008-09-18	14.42	14.45	12.76	13.76	868237
2008-09-19	14.01	15.00	13.99	14.81	939690
2008-09-22	14.58	14.99	14.54	14.67	282767
2008-09-23	14.73	14.80	14.03	14.33	444848
2008-09-24	14.56	14.56	13.63	13.91	320060
2008-09-25	13.91	13.93	13.60	13.69	423946
2008-09-26	13.36	13.58	12.69	13.53	280624
2008-09-29	13.26	13.51	12.50	12.89	415334
2008-09-30	12.95	13.34	12.74	13.29	286172
2008-10-01	13.19	13.20	12.78	12.85	215223
2008-10-02	12.75	12.79	11.41	11.67	304067
2008-10-03	11.87	13.13	11.87	12.03	658278
2008-10-06	11.86	11.86	9.66	10.36	1393709
2008-10-07	10.52	10.89	9.64	9.71	581921
2008-10-08	9.83	10.75	9.37	10.33	588116
2008-10-09	10.50	10.86	9.01	9.23	510426
2008-10-10	8.77	10.00	8.42	9.88	734876
2008-10-13	10.58	11.23	10.10	11.23	631721
2008-10-14	11.66	11.71	9.96	10.20	761864
2008-10-15	10.06	10.06	8.98	8.98	258755
2008-10-16	9.18	10.44	8.61	10.31	614918
2008-10-17	9.94	10.61	9.77	9.81	407051
2008-10-20	9.95	10.29	9.57	10.25	249562
2008-10-21	10.05	10.46	9.62	9.99	274556
2008-10-22	9.89	9.89	8.43	8.63	405126
2008-10-23	8.65	8.78	8.00	8.42	337682
2008-10-24	7.63	8.17	7.50	7.86	356187
2008-10-27	7.72	7.98	7.47	7.51	276794
2008-10-28	7.70	7.75	6.74	7.00	814437
2008-10-29	7.00	7.67	7.00	7.30	854217
2008-10-30	7.30	8.13	7.30	8.01	703964
2008-10-31	7.90	8.97	7.75	8.72	640400
2008-11-03	8.74	8.77	8.21	8.48	612870
2008-11-04	8.80	9.11	8.66	8.92	419274
2008-11-05	8.76	8.76	7.69	7.77	434897
2008-11-06	8.29	9.69	8.15	8.72	827225
2008-11-07	8.79	9.53	8.57	8.75	449564
2008-11-10	8.94	9.31	8.81	9.05	305039
2008-11-11	8.98	9.27	8.72	8.94	734608
2008-11-12	8.90	9.21	8.36	8.38	576075
2008-11-13	8.12	8.94	7.63	8.93	496050
2008-11-14	8.64	9.07	8.08	8.08	482885
2008-11-17	8.00	8.54	7.94	8.08	299985
2008-11-18	8.17	8.38	7.39	7.51	448099
2008-11-19	7.48	7.70	6.96	6.96	310009
2008-11-20	6.85	7.11	6.32	6.36	492821
2008-11-21	6.49	6.49	5.55	6.19	583368
2008-11-24	6.32	6.83	6.14	6.38	789793
2008-11-25	6.47	6.90	6.47	6.87	611749
2008-11-26	6.81	6.88	6.67	6.80	578529
2008-11-28	6.65	6.74	6.30	6.41	569336
2008-12-01	6.23	7.30	6.10	6.89	918367
2008-12-02	6.92	7.27	6.85	7.08	758487
2008-12-03	7.05	8.25	7.05	8.14	1517735
2008-12-04	8.00	8.34	7.56	7.79	722056
2008-12-05	7.63	8.46	7.01	8.33	790091
2008-12-08	8.72	9.44	8.70	9.32	1048748
2008-12-09	9.16	9.90	9.07	9.42	570998
2008-12-10	9.59	9.73	8.51	8.84	647482
2008-12-11	8.76	9.24	8.29	8.51	533878
2008-12-12	8.26	8.83	8.10	8.78	290597
2008-12-15	8.81	9.23	8.62	8.76	559800
2008-12-16	8.92	9.24	8.74	9.10	713818
2008-12-17	9.12	9.97	9.10	9.65	543100
2008-12-18	9.70	9.82	9.42	9.57	425551
2008-12-19	9.87	10.33	9.65	9.75	877051
2008-12-22	9.77	10.07	9.50	9.92	870615
2008-12-23	10.11	10.25	9.92	9.99	430862
2008-12-24	9.98	10.14	9.90	10.05	329545
2008-12-26	10.11	10.25	9.95	10.13	261889
2008-12-29	10.13	10.68	10.01	10.65	683772
2008-12-30	10.81	10.90	10.56	10.79	543961
2008-12-31	10.82	11.80	10.80	11.58	598210
2009-01-02	11.61	11.88	11.30	11.70	536373
2009-01-05	11.63	11.85	11.30	11.75	897012
2009-01-06	11.82	12.54	11.82	12.45	1159453
2009-01-07	12.44	12.44	11.68	11.78	759147
2009-01-08	11.78	12.25	11.55	12.23	537728
2009-01-09	12.83	13.00	12.02	12.37	950964
2009-01-12	12.58	12.58	11.55	11.70	963216
2009-01-13	11.70	12.44	11.58	12.19	614581
2009-01-14	12.01	12.01	11.50	11.70	911780
2009-01-15	11.69	12.30	11.15	12.08	761022
2009-01-16	12.26	12.47	11.13	11.69	1203004
2009-01-20	11.58	11.60	10.36	10.41	793069
2009-01-21	10.68	11.20	10.51	11.10	613105
2009-01-22	10.86	11.10	10.34	10.60	893482
2009-01-23	10.25	10.91	9.88	10.40	1078389
2009-01-26	10.56	11.01	10.36	10.69	537199
2009-01-27	11.17	11.17	10.17	10.27	574152
2009-01-28	10.67	11.31	10.40	11.18	938628
2009-01-29	11.22	11.31	10.98	11.00	767670
2009-01-30	11.06	11.20	10.55	10.63	544305
2009-02-02	10.55	10.69	10.18	10.49	808153
2009-02-03	10.42	10.86	10.24	10.70	613942
2009-02-04	10.70	11.08	10.50	10.74	573645
2009-02-05	10.91	11.10	10.63	10.66	1516116
2009-02-06	10.78	10.84	9.87	10.44	1842109
2009-02-09	10.66	11.00	10.44	10.82	950039
2009-02-10	10.81	11.18	10.29	10.39	769764
2009-02-11	10.57	10.75	10.33	10.55	555041
2009-02-12	10.53	10.63	9.89	10.35	595857
2009-02-13	10.40	10.68	9.98	10.37	651818
2009-02-17	10.23	10.42	9.82	10.23	868695
2009-02-18	10.30	10.42	9.95	9.97	1361636
2009-02-19	10.00	10.22	9.53	9.65	685530
2009-02-20	9.50	9.67	8.90	9.34	923172
2009-02-23	9.39	9.61	8.98	9.03	402235
2009-02-24	9.12	9.75	9.04	9.67	472205
2009-02-25	9.61	9.89	9.25	9.63	693817
2009-02-26	9.66	9.83	9.31	9.38	543299
2009-02-27	9.27	9.63	9.13	9.46	635631
2009-03-02	9.31	9.85	9.20	9.66	1027322
2009-03-03	10.44	10.99	9.95	10.35	2450915
2009-03-04	10.49	11.35	10.49	10.69	1884660
2009-03-05	10.53	10.78	10.34	10.37	558406
2009-03-06	10.43	10.63	10.00	10.31	876423
2009-03-09	10.23	10.86	10.11	10.14	626374
2009-03-10	10.34	11.28	10.32	11.21	789061
2009-03-11	11.38	11.64	10.99	11.02	804060
2009-03-12	11.00	11.68	10.76	11.65	740006
2009-03-13	11.61	11.68	10.90	11.10	638772
2009-03-16	11.18	11.50	10.79	10.85	595838
2009-03-17	11.27	11.66	10.96	11.65	844096
2009-03-18	11.65	11.95	11.40	11.72	618890
2009-03-19	11.89	11.89	11.44	11.62	524158
2009-03-20	11.73	11.90	11.08	11.12	707317
2009-03-23	11.50	12.00	11.29	11.97	751166
2009-03-24	11.93	12.34	11.56	11.60	764679
2009-03-25	11.66	12.16	11.27	11.88	496820
2009-03-26	11.97	12.66	11.85	12.54	963770
2009-03-27	12.48	12.48	11.73	11.92	541293
2009-03-30	11.84	12.10	11.48	11.79	589662
2009-03-31	11.95	12.69	11.95	12.09	1187876
2009-04-01	12.12	12.70	11.82	12.47	709422
2009-04-02	12.79	13.39	12.65	13.18	1056097
2009-04-03	13.25	13.76	12.89	13.72	827700
2009-04-06	13.66	13.72	13.29	13.68	678203
2009-04-07	13.46	13.86	12.90	13.00	859591
2009-04-08	13.12	13.17	12.65	12.88	699510
2009-04-09	13.18	13.50	12.96	13.24	737797
2009-04-13	13.13	13.23	12.32	12.94	738178
2009-04-14	12.79	13.13	12.55	12.71	570741
2009-04-15	12.73	13.03	12.43	12.68	693354
2009-04-16	12.82	13.26	12.79	13.04	671189
2009-04-17	13.08	13.19	12.86	13.00	676882
2009-04-20	12.93	12.97	12.00	12.13	1032205
2009-04-21	12.01	12.89	12.01	12.80	841785
2009-04-22	12.71	13.49	12.53	13.10	1254128
2009-04-23	13.15	13.41	12.69	12.95	791825
2009-04-24	13.03	13.39	12.50	13.17	809086
2009-04-27	13.00	13.71	12.95	13.34	1247023
2009-04-28	13.26	13.41	12.75	12.92	662115
2009-04-29	13.06	13.69	12.99	13.62	1340326
2009-04-30	13.45	13.45	11.26	12.51	2990520
2009-05-01	12.46	13.20	12.46	12.74	1032381
2009-05-04	12.97	13.22	12.90	13.16	753188
2009-05-05	12.87	13.22	12.60	13.21	926027
2009-05-06	13.26	13.40	12.85	13.19	851073
2009-05-07	13.46	13.94	13.30	13.48	1473732
2009-05-08	13.68	14.00	13.50	13.60	1047965
2009-05-11	13.56	13.56	13.08	13.33	773189
2009-05-12	13.52	13.60	13.13	13.35	644296
2009-05-13	13.22	13.32	12.55	12.64	673020
2009-05-14	12.58	13.18	12.54	13.02	612629
2009-05-15	12.99	13.22	12.74	12.78	538998
2009-05-18	12.93	13.13	12.75	13.06	615592
2009-05-19	13.04	13.10	12.85	12.89	535787
2009-05-20	12.95	13.06	12.73	12.81	664576
2009-05-21	12.85	12.86	12.35	12.58	617184
2009-05-22	12.69	12.75	12.27	12.29	494192
2009-05-26	12.16	12.71	12.01	12.68	649572
2009-05-27	12.67	12.86	12.32	12.38	429924
2009-05-28	12.50	12.52	11.51	12.27	1009161
2009-05-29	12.29	12.95	12.29	12.95	728628
2009-06-01	13.10	13.52	12.90	13.37	600849
2009-06-02	11.95	12.34	11.90	12.13	6680584
2009-06-03	12.16	12.19	11.95	12.15	1298515
2009-06-04	12.11	12.20	11.97	12.20	2429243
2009-06-05	12.30	12.50	12.06	12.28	1989488
2009-06-08	12.29	12.42	12.00	12.25	1265654
2009-06-09	12.27	12.50	12.25	12.37	958247
2009-06-10	12.47	12.50	12.06	12.12	819453
2009-06-11	12.17	12.43	12.10	12.24	458519
2009-06-12	12.19	12.19	11.67	12.08	931601
2009-06-15	12.06	12.33	11.60	12.30	1320663
2009-06-16	12.38	12.47	11.95	12.00	865734
2009-06-17	12.04	12.32	11.95	12.22	801854
2009-06-18	12.17	12.39	12.00	12.33	395831
2009-06-19	12.40	12.46	12.07	12.13	1012100
2009-06-22	12.02	12.10	11.43	11.56	1165815
2009-06-23	11.59	11.84	11.37	11.49	624858
2009-06-24	11.62	12.14	11.54	11.79	1538878
2009-06-25	11.77	11.95	11.60	11.88	519211
2009-06-26	11.86	12.08	11.77	12.00	1190097
2009-06-29	12.00	12.00	11.80	11.88	696973
2009-06-30	11.90	11.99	11.60	11.72	471460
2009-07-01	11.76	11.85	11.56	11.68	553050
2009-07-02	11.49	11.50	11.09	11.22	592016
2009-07-06	11.07	11.10	10.65	10.71	1125597
2009-07-07	10.71	10.80	10.41	10.41	881475
2009-07-08	10.42	10.59	10.26	10.41	703303
2009-07-09	10.49	10.52	10.20	10.37	795937
2009-07-10	10.33	10.45	10.22	10.38	303494
2009-07-13	10.38	10.62	10.10	10.62	593481
2009-07-14	10.74	10.74	10.40	10.50	465291
2009-07-15	10.58	10.70	10.28	10.42	1202022
2009-07-16	10.49	10.65	10.33	10.61	608758
2009-07-17	10.62	10.80	10.48	10.65	443786
2009-07-20	10.64	10.85	10.38	10.83	1045396
2009-07-21	10.85	11.13	10.69	11.01	698525
2009-07-22	11.00	11.12	10.57	10.60	811218
2009-07-23	10.33	10.38	9.79	10.01	3017779
2009-07-24	9.91	10.17	9.91	10.07	924580
2009-07-27	10.10	10.35	9.90	10.13	866397
2009-07-28	10.13	10.30	9.85	9.88	1528292
2009-07-29	9.85	9.85	9.23	9.29	2926691
2009-07-30	9.60	10.50	9.60	10.35	3101885
2009-07-31	10.34	10.47	10.21	10.35	857254
2009-08-03	10.36	10.67	9.91	9.96	2033377
2009-08-04	9.82	10.16	9.76	10.08	1333239
2009-08-05	10.06	10.30	9.92	10.02	720075
2009-08-06	10.10	10.35	9.83	9.92	748776
2009-08-07	10.02	10.14	9.82	10.05	756492
2009-08-10	9.95	10.03	9.76	9.85	875265
2009-08-11	9.78	9.96	9.65	9.89	575150
2009-08-12	9.85	10.03	9.85	9.91	1154097
2009-08-13	9.94	10.00	9.74	9.80	1110809
2009-08-14	9.76	9.76	9.29	9.51	1019293
2009-08-17	9.37	9.42	9.15	9.22	730311
2009-08-18	9.29	9.52	9.24	9.42	799303
2009-08-19	9.34	9.65	9.25	9.55	436426
2009-08-20	9.56	9.72	9.47	9.72	307088
2009-08-21	9.75	9.97	9.56	9.81	572911
2009-08-24	9.80	10.02	9.71	9.78	656193
2009-08-25	9.83	10.05	9.80	9.86	542868
2009-08-26	9.87	9.94	9.74	9.78	475025
2009-08-27	9.70	9.80	9.50	9.58	533972
2009-08-28	9.60	9.64	9.44	9.46	716260
2009-08-31	9.36	9.48	9.25	9.46	923837
2009-09-01	9.39	9.81	9.30	9.51	741022
2009-09-02	9.45	9.60	9.40	9.54	746531
2009-09-03	9.55	9.67	9.48	9.63	598147
2009-09-04	9.58	9.79	9.50	9.78	423766
2009-09-08	9.81	10.36	9.80	10.36	1126224
2009-09-09	10.33	11.34	10.33	11.04	1947374
2009-09-10	11.01	11.44	10.80	11.39	851148
2009-09-11	11.26	11.62	11.15	11.58	856799
2009-09-14	11.49	11.68	11.32	11.64	453160
2009-09-15	11.60	11.76	11.41	11.66	381700
2009-09-16	11.63	11.74	11.33	11.45	468255
2009-09-17	11.47	11.56	11.36	11.48	359513
2009-09-18	11.50	12.27	10.97	12.19	1159245
2009-09-21	12.10	12.12	11.60	11.75	532532
2009-09-22	11.79	11.90	11.64	11.85	574557
2009-09-23	11.85	12.10	11.74	11.84	1027909
2009-09-24	11.85	12.07	11.60	11.79	822940
2009-09-25	11.69	11.94	11.58	11.83	626118
2009-09-28	11.86	12.06	11.73	11.94	401374
2009-09-29	11.91	12.78	11.91	12.32	1050757
2009-09-30	12.41	12.48	11.97	12.15	758742
2009-10-01	12.08	12.08	11.59	11.59	2012458
2009-10-02	11.46	11.53	11.11	11.46	737649
2009-10-05	11.47	11.68	11.12	11.58	708525
2009-10-06	11.62	11.72	11.46	11.69	706872
2009-10-07	11.65	11.78	11.54	11.66	315186
2009-10-08	11.77	12.01	11.71	11.87	406375
2009-10-09	11.83	12.00	11.75	11.93	297043
2009-10-12	12.00	12.15	11.83	11.88	258343
2009-10-13	11.90	11.90	11.53	11.70	169640
2009-10-14	11.81	12.07	11.69	12.05	303813
2009-10-15	12.00	12.00	11.71	11.84	231906
2009-10-16	11.81	11.91	11.60	11.80	321827
2009-10-19	11.90	12.41	11.87	12.34	495633
2009-10-20	12.32	12.40	12.15	12.17	407917
2009-10-21	12.09	12.40	11.92	11.96	589582
2009-10-22	11.97	12.83	11.92	12.83	760810
2009-10-23	12.83	12.91	12.67	12.86	790493
2009-10-26	12.83	12.86	11.95	12.04	883400
2009-10-27	12.04	12.61	12.03	12.43	695721
2009-10-28	12.48	12.54	11.71	12.26	1941983
2009-10-29	12.32	12.48	11.52	11.73	2141919
2009-10-30	11.73	11.92	11.53	11.80	831568
2009-11-02	11.87	12.13	11.71	11.91	940298
2009-11-03	11.89	12.39	11.73	12.36	557384
2009-11-04	11.64	12.06	11.60	11.68	3887192
2009-11-05	11.67	11.73	11.40	11.60	3391910
2009-11-06	11.56	12.00	11.50	11.86	1764142
2009-11-09	11.98	12.40	11.92	12.31	819975
2009-11-10	12.30	12.30	11.85	12.06	1436052
2009-11-11	12.14	12.40	11.90	12.03	732468
2009-11-12	12.11	12.40	11.97	12.01	497297
2009-11-13	12.07	12.40	12.04	12.33	640432
2009-11-16	12.37	12.55	12.33	12.49	1943674
2009-11-17	12.50	12.52	12.34	12.41	1013728
2009-11-18	12.43	12.51	12.38	12.41	228181
2009-11-19	12.36	12.36	12.05	12.29	420186
2009-11-20	12.25	12.49	12.01	12.45	834788
2009-11-23	12.39	12.73	12.30	12.54	412122
2009-11-24	12.55	12.75	12.30	12.62	482036
2009-11-25	12.64	12.95	12.62	12.83	337660
2009-11-27	12.37	12.79	12.37	12.59	226869
2009-11-30	12.57	12.81	12.42	12.76	446111
2009-12-01	12.84	13.38	12.75	13.18	1734221
2009-12-02	13.19	13.45	13.14	13.25	889615
2009-12-03	13.32	13.44	12.93	12.97	416263
2009-12-04	13.20	13.45	12.78	13.08	384212
2009-12-07	13.01	13.12	12.86	13.05	415697
2009-12-08	12.92	12.99	12.52	12.71	424904
2009-12-09	12.75	12.95	12.50	12.85	478551
2009-12-10	12.92	13.15	12.82	12.90	235055
2009-12-11	12.98	13.05	12.86	12.90	133011
2009-12-14	12.93	13.12	12.71	13.11	272420
2009-12-15	13.05	13.32	12.81	12.97	545086
2009-12-16	13.06	13.22	12.88	12.99	403262
2009-12-17	12.72	13.02	12.68	12.93	347171
2009-12-18	12.60	12.67	12.22	12.58	1414295
2009-12-21	12.60	12.79	12.47	12.62	523985
2009-12-22	12.67	12.77	12.57	12.61	443947
2009-12-23	12.63	12.71	12.40	12.56	400296
2009-12-24	12.56	12.75	12.49	12.54	108039
2009-12-28	12.62	12.72	12.59	12.69	209735
2009-12-29	12.77	12.82	12.62	12.72	179270
2009-12-30	12.71	12.79	12.53	12.60	234476
2009-12-31	12.60	12.71	12.49	12.50	189491
2010-01-04	12.59	13.13	12.53	13.12	335874
2010-01-05	13.10	13.13	12.55	12.85	1617475
2010-01-06	12.85	12.99	12.60	12.83	1355555
2010-01-07	12.86	12.92	12.69	12.84	238550
2010-01-08	12.77	13.36	12.77	13.36	421683
2010-01-11	13.33	13.49	12.99	13.02	481828
2010-01-12	12.98	13.10	12.87	13.06	361024
2010-01-13	13.06	13.30	12.70	13.25	476363
2010-01-14	13.25	13.63	13.19	13.58	997284
2010-01-15	13.54	13.64	13.39	13.61	528440
2010-01-19	13.55	13.80	13.54	13.77	1052679
2010-01-20	13.72	13.92	13.50	13.73	708705
2010-01-21	13.71	13.78	13.34	13.37	924677
2010-01-22	13.32	13.39	12.78	12.86	842846
2010-01-25	12.97	13.04	12.68	12.83	598455
2010-01-26	12.73	12.99	12.61	12.96	696856
2010-01-27	13.15	13.16	12.67	12.92	1511617
2010-01-28	12.90	12.93	11.73	11.74	2005022
2010-01-29	11.80	12.37	11.80	12.29	1581871
2010-02-01	12.31	12.43	12.14	12.29	800490
2010-02-02	12.26	12.48	12.22	12.33	704254
2010-02-03	12.25	12.45	12.14	12.27	387621
2010-02-04	12.16	12.27	12.00	12.05	411501
2010-02-05	12.04	12.18	11.80	11.95	1269529
2010-02-08	11.91	12.22	11.82	12.08	375418
2010-02-09	12.17	12.45	12.17	12.37	522089
2010-02-10	12.37	12.47	12.26	12.38	320458
2010-02-11	12.39	12.57	12.30	12.47	287904
2010-02-12	12.45	12.58	12.31	12.57	298319
2010-02-16	12.69	12.74	12.54	12.64	223593
2010-02-17	12.72	12.86	12.64	12.85	240672
2010-02-18	13.00	13.38	12.94	13.27	646599
2010-02-19	13.27	13.50	13.18	13.42	296771
2010-02-22	13.41	13.61	13.39	13.60	914597
2010-02-23	13.54	13.58	13.26	13.46	429613
2010-02-24	13.53	13.67	13.38	13.45	506513
2010-02-25	13.25	13.62	13.03	13.53	1151127
2010-02-26	13.51	13.57	12.90	13.24	1083004
2010-03-01	13.31	13.43	13.04	13.26	606312
2010-03-02	13.26	13.26	13.00	13.18	410572
2010-03-03	13.24	13.37	12.92	13.01	624092
2010-03-04	13.07	13.13	12.76	12.86	424409
2010-03-05	12.90	13.18	12.82	13.15	475735
2010-03-08	13.24	13.24	12.90	12.96	349152
2010-03-09	12.84	13.08	12.84	13.00	847227
2010-03-10	13.00	13.03	12.91	12.95	558499
2010-03-11	12.89	13.03	12.83	12.96	411055
2010-03-12	12.96	12.97	12.75	12.93	288715
2010-03-15	12.88	12.89	12.63	12.72	291081
2010-03-16	12.73	12.87	12.61	12.85	401167
2010-03-17	12.83	12.88	12.71	12.84	339417
2010-03-18	12.79	12.82	12.67	12.69	377828
2010-03-19	12.76	12.80	12.48	12.51	525648
2010-03-22	12.42	12.74	12.35	12.70	755483
2010-03-23	12.74	12.95	12.51	12.93	1510514
2010-03-24	12.94	12.94	12.77	12.88	654746
2010-03-25	12.92	12.96	12.58	12.59	228353
2010-03-26	12.59	12.65	12.43	12.59	385203
2010-03-29	12.59	12.71	12.44	12.61	207367
2010-03-30	12.59	12.78	12.49	12.56	632194
2010-03-31	12.48	12.76	12.42	12.61	367753
2010-04-01	12.70	13.08	12.70	12.86	370814
2010-04-05	12.90	13.06	12.86	13.01	243567
2010-04-06	13.00	13.07	12.89	13.00	466076
2010-04-07	12.95	13.05	12.82	12.93	246459
2010-04-08	12.87	12.99	12.75	12.93	316838
2010-04-09	12.97	13.24	12.85	13.03	575493
2010-04-12	13.03	13.08	12.38	12.46	1040941
2010-04-13	12.46	12.55	12.25	12.41	555869
2010-04-14	12.47	12.47	12.20	12.34	683557
2010-04-15	12.29	12.87	12.29	12.85	690811
2010-04-16	12.83	12.87	12.65	12.70	415581
2010-04-19	12.65	12.70	12.48	12.58	462122
2010-04-20	12.60	12.85	12.54	12.85	260730
2010-04-21	12.85	12.88	12.75	12.86	361937
2010-04-22	12.73	12.76	12.55	12.74	540249
2010-04-23	12.67	12.87	12.66	12.79	199582
2010-04-26	12.81	12.88	12.74	12.75	174243
2010-04-27	12.65	12.87	12.55	12.57	228165
2010-04-28	12.66	12.85	12.66	12.71	463792
2010-04-29	12.78	12.87	12.66	12.87	540672
2010-04-30	12.85	12.90	12.51	12.51	539635
2010-05-03	12.54	12.77	12.36	12.76	244673
2010-05-04	12.61	12.62	12.34	12.39	287930
2010-05-05	12.28	12.60	12.04	12.47	877466
2010-05-06	12.40	12.63	10.69	11.60	1885480
2010-05-07	11.53	11.53	10.65	10.83	2595150
2010-05-10	11.43	12.12	11.43	11.82	651381
2010-05-11	11.69	12.24	11.53	12.01	573090
2010-05-12	12.03	12.82	12.03	12.70	1022346
2010-05-13	12.70	12.85	12.51	12.70	631243
2010-05-14	12.69	12.83	12.49	12.60	454083
2010-05-17	12.54	12.83	12.12	12.34	478248
2010-05-18	12.51	12.84	12.42	12.53	443898
2010-05-19	12.49	12.56	12.16	12.28	282761
2010-05-20	12.04	12.17	11.69	11.85	650525
2010-05-21	11.64	12.12	11.55	12.01	380884
2010-05-24	11.97	11.99	11.54	11.54	262948
2010-05-25	11.30	11.56	11.09	11.51	373294
2010-05-26	11.58	11.76	11.28	11.32	753712
2010-05-27	11.53	11.62	11.37	11.62	736245
2010-05-28	11.63	11.77	11.51	11.63	329748
2010-06-01	11.52	11.55	10.94	10.94	423658
2010-06-02	10.96	11.13	10.87	11.13	434397
2010-06-03	11.26	11.34	11.06	11.11	505409
2010-06-04	10.97	11.06	10.67	10.70	673032
2010-06-07	10.78	10.84	10.39	10.41	409096
2010-06-08	10.44	10.55	10.17	10.34	506592
2010-06-09	10.45	10.58	10.20	10.28	325721
2010-06-10	10.44	10.60	10.30	10.41	343690
2010-06-11	10.28	10.64	10.24	10.58	516051
2010-06-14	10.65	10.83	10.48	10.52	296554
2010-06-15	10.64	10.97	10.60	10.95	383951
2010-06-16	10.88	11.00	10.62	10.68	416895
2010-06-17	10.68	10.70	10.40	10.45	425700
2010-06-18	10.51	10.51	10.16	10.23	668970
2010-06-21	10.37	10.46	10.14	10.20	493487
2010-06-22	10.26	10.39	10.06	10.06	330942
2010-06-23	10.05	10.69	10.05	10.53	726232
2010-06-24	10.44	10.53	9.99	10.01	807483
2010-06-25	10.04	10.27	9.82	10.14	1843681
2010-06-28	10.14	10.21	9.90	9.91	708281
2010-06-29	9.77	9.77	9.40	9.47	641330
2010-06-30	9.48	9.60	9.33	9.40	442175
2010-07-01	9.43	9.49	9.26	9.48	703203
2010-07-02	9.52	9.81	9.43	9.75	614783
2010-07-06	9.81	10.10	9.69	9.73	927808
2010-07-07	9.73	10.00	9.66	9.91	1281880
2010-07-08	10.02	10.44	9.93	10.44	659918
2010-07-09	10.45	10.76	10.33	10.75	679707
2010-07-12	10.72	10.91	10.39	10.48	317950
2010-07-13	10.63	11.09	10.56	11.01	947244
2010-07-14	11.00	11.18	10.76	11.00	1216762
2010-07-15	10.98	10.98	10.61	10.96	956812
2010-07-16	10.86	10.86	10.07	10.12	638272
2010-07-19	10.16	10.18	9.80	10.11	585742
2010-07-20	10.00	10.49	9.94	10.48	461704
2010-07-21	10.57	10.68	10.27	10.52	805911
2010-07-22	10.67	10.80	10.61	10.78	503145
2010-07-23	10.72	10.91	10.63	10.86	381880
2010-07-26	10.87	11.20	10.73	11.19	261546
2010-07-27	11.25	11.37	11.06	11.08	507533
2010-07-28	11.07	11.13	10.96	10.98	294246
2010-07-29	11.09	11.12	10.69	10.84	246822
2010-07-30	10.66	10.85	10.58	10.62	339443
2010-08-02	10.79	11.14	10.72	11.11	666969
2010-08-03	11.04	11.23	10.92	11.14	500416
2010-08-04	11.16	11.18	10.78	11.05	439214
2010-08-05	10.95	11.18	10.66	10.69	545856
2010-08-06	10.57	10.68	10.27	10.65	612697
2010-08-09	10.69	10.74	10.42	10.48	758780
2010-08-10	10.35	10.44	10.15	10.35	445904
2010-08-11	10.15	10.15	9.60	9.78	647050
2010-08-12	9.64	9.79	9.34	9.68	1171016
2010-08-13	9.62	9.83	9.57	9.80	485387
2010-08-16	9.71	9.96	9.70	9.77	475046
2010-08-17	9.89	10.15	9.81	10.11	359276
2010-08-18	10.10	10.32	10.05	10.26	664762
2010-08-19	10.20	10.28	10.11	10.20	531577
2010-08-20	10.14	10.24	10.00	10.16	647827
2010-08-23	10.18	10.33	10.12	10.20	1227952
2010-08-24	10.05	10.10	9.86	9.89	394594
2010-08-25	9.80	10.04	9.70	10.00	313709
2010-08-26	10.06	10.29	9.95	10.16	567385
2010-08-27	10.23	10.29	10.07	10.20	430432
2010-08-30	10.19	10.23	9.92	9.92	268111
2010-08-31	9.94	9.98	9.65	9.68	493429
2010-09-01	9.83	10.02	9.83	9.95	500039
2010-09-02	9.95	10.06	9.82	9.97	612135
2010-09-03	10.09	10.20	10.05	10.10	533132
2010-09-07	10.04	10.06	9.91	9.95	511668
2010-09-08	9.99	10.05	9.83	9.89	253849
2010-09-09	10.03	10.04	9.70	9.75	229141
2010-09-10	9.75	9.84	9.60	9.67	634277
2010-09-13	9.75	9.83	9.67	9.77	810486
2010-09-14	9.78	9.99	9.70	9.84	1376503
2010-09-15	9.83	10.00	9.77	9.93	748615
2010-09-16	9.90	9.92	9.71	9.89	360384
2010-09-17	9.93	10.02	9.74	9.80	1008358
2010-09-20	9.85	9.99	9.78	9.99	637305
2010-09-21	9.96	9.97	9.77	9.79	391360
2010-09-22	9.78	9.87	9.75	9.81	1618356
2010-09-23	9.78	9.90	9.74	9.75	1042259
2010-09-24	9.85	9.91	9.78	9.89	989910
2010-09-27	9.91	9.98	9.86	9.92	747973
2010-09-28	9.91	9.95	9.75	9.94	868044
2010-09-29	9.88	10.39	9.84	10.36	1632331
2010-09-30	10.40	10.46	10.23	10.32	462878
2010-10-01	10.43	10.43	10.25	10.30	329149
2010-10-04	10.29	10.30	10.04	10.23	675650
2010-10-05	10.35	10.78	10.32	10.68	1707486
2010-10-06	10.69	10.95	10.69	10.84	1097915
2010-10-07	10.96	11.20	10.93	11.14	1339369
2010-10-08	11.18	11.23	10.99	11.17	538551
2010-10-11	11.19	11.34	11.12	11.28	308624
2010-10-12	11.28	11.45	11.15	11.40	613135
2010-10-13	11.48	11.62	11.42	11.51	435702
2010-10-14	11.51	11.71	11.45	11.57	680478
2010-10-15	11.65	11.68	11.48	11.52	824055
2010-10-18	11.50	11.66	11.43	11.64	693688
2010-10-19	11.50	12.06	11.50	11.77	1600568
2010-10-20	11.82	12.06	11.82	11.93	684808
2010-10-21	12.01	12.14	11.93	12.02	1222974
2010-10-22	12.05	12.13	11.93	12.10	359302
2010-10-25	12.18	12.38	12.14	12.22	689431
2010-10-26	12.13	12.34	12.12	12.28	413454
2010-10-27	12.15	12.29	12.10	12.20	558421
2010-10-28	12.25	12.28	12.09	12.15	916866
2010-10-29	12.13	12.24	12.05	12.20	921236
2010-11-01	12.29	12.39	12.15	12.23	644040
2010-11-02	12.33	12.62	12.33	12.58	532028
2010-11-03	12.55	12.55	12.18	12.37	1387204
2010-11-04	13.32	14.44	12.95	14.33	4551127
2010-11-05	14.45	15.21	14.34	14.91	1562969
2010-11-08	14.81	15.17	14.73	14.86	757042
2010-11-09	14.92	14.99	14.51	14.56	597448
2010-11-10	14.60	15.09	14.50	14.92	1197250
2010-11-11	14.86	15.25	14.82	15.04	693066
2010-11-12	14.76	14.76	14.22	14.27	934444
2010-11-15	14.38	14.84	14.33	14.69	518751
2010-11-16	14.53	14.59	14.07	14.22	929302
2010-11-17	14.29	14.61	14.29	14.35	900199
2010-11-18	14.48	14.59	14.39	14.43	580259
2010-11-19	14.45	14.52	14.32	14.49	557361
2010-11-22	14.37	14.55	14.29	14.53	544961
2010-11-23	14.40	14.63	14.29	14.39	574366
2010-11-24	14.49	14.65	14.46	14.62	510782
2010-11-26	14.50	14.56	14.36	14.49	216004
2010-11-29	14.40	14.44	14.01	14.38	546579
2010-11-30	14.20	14.33	13.97	14.33	498046
2010-12-01	14.59	14.68	14.31	14.56	690135
2010-12-02	14.60	14.61	14.30	14.45	690410
2010-12-03	14.32	14.64	14.10	14.61	607226
2010-12-06	14.79	15.48	14.75	14.93	1481078
2010-12-07	15.16	15.37	14.44	14.74	1146934
2010-12-08	14.73	14.86	14.41	14.44	733542
2010-12-09	14.57	14.77	14.39	14.39	757743
2010-12-10	14.46	14.54	14.42	14.50	567724
2010-12-13	14.54	14.54	14.32	14.33	589994
2010-12-14	14.32	14.34	14.02	14.04	496268
2010-12-15	14.03	14.06	13.83	13.92	549800
2010-12-16	13.92	14.07	13.90	14.03	399123
2010-12-17	13.97	14.20	13.92	14.06	740496
2010-12-20	14.12	14.23	13.97	13.98	399493
2010-12-21	14.00	14.56	14.00	14.17	746746
2010-12-22	14.17	14.40	14.06	14.35	419670
2010-12-23	14.33	14.47	14.25	14.35	227379
2010-12-27	14.35	14.70	14.25	14.54	449916
2010-12-28	14.53	14.82	14.50	14.68	469274
2010-12-29	14.70	14.78	14.54	14.54	303364
2010-12-30	14.56	14.73	14.56	14.62	283711
2010-12-31	14.63	14.89	14.55	14.59	327242
2011-01-03	14.76	14.87	14.41	14.47	457263
2011-01-04	14.52	14.61	14.18	14.37	546495
2011-01-05	14.30	14.30	14.02	14.15	752537
2011-01-06	14.13	14.56	14.07	14.51	585148
2011-01-07	14.56	14.77	14.25	14.56	758461
2011-01-10	14.45	14.54	14.28	14.45	387690
2011-01-11	14.50	14.81	14.43	14.77	566849
2011-01-12	14.90	15.36	14.77	15.35	1248819
2011-01-13	15.38	15.73	15.35	15.46	693921
2011-01-14	15.42	15.47	15.25	15.32	411596
2011-01-18	15.28	15.32	15.14	15.28	564746
2011-01-19	15.32	15.32	15.03	15.05	667450
2011-01-20	14.91	15.41	14.67	15.32	711122
2011-01-21	15.39	15.43	15.08	15.11	455771
2011-01-24	15.09	15.78	15.05	15.74	936938
2011-01-25	15.65	15.84	15.43	15.59	774843
2011-01-26	15.65	15.93	15.54	15.91	578089
2011-01-27	15.86	15.86	15.41	15.54	720971
2011-01-28	15.50	15.61	14.87	14.93	647353
2011-01-31	14.98	15.44	14.96	15.22	315626
2011-02-01	15.33	16.00	15.33	15.96	595378
2011-02-02	15.94	15.94	15.69	15.77	558600
2011-02-03	15.70	15.72	15.29	15.63	446035
2011-02-04	15.60	15.73	15.16	15.22	437214
2011-02-07	15.29	15.95	15.25	15.82	509837
2011-02-08	15.78	15.79	15.31	15.47	543607
2011-02-09	15.41	15.59	15.27	15.43	217897
2011-02-10	15.29	15.61	15.26	15.47	293154
2011-02-11	15.41	15.55	15.35	15.55	202734
2011-02-14	15.66	16.48	15.63	16.35	1109566
2011-02-15	16.44	16.99	16.05	16.06	976854
2011-02-16	16.20	16.38	16.01	16.29	469040
2011-02-17	16.26	17.26	16.24	16.90	1205184
2011-02-18	16.90	16.90	16.54	16.67	433451
2011-02-22	16.50	16.77	16.25	16.27	788266
2011-02-23	16.18	16.21	15.53	15.97	1320529
2011-02-24	17.44	18.17	17.06	17.38	3265340
2011-02-25	17.27	18.14	17.27	17.88	1161319
2011-02-28	18.06	18.68	18.00	18.62	1595698
2011-03-01	18.94	18.99	18.19	18.30	919605
2011-03-02	18.29	18.74	18.26	18.60	907829
2011-03-03	18.79	19.07	18.68	18.83	995433
2011-03-04	18.85	19.00	18.61	18.97	580976
2011-03-07	20.34	21.16	19.05	19.41	2105518
2011-03-08	19.44	20.00	19.05	19.96	1060096
2011-03-09	19.95	19.98	19.59	19.85	783422
2011-03-10	19.62	19.62	18.93	19.16	904357
2011-03-11	19.18	20.14	18.96	20.10	1321499
2011-03-14	19.49	20.13	19.06	19.90	1709851
2011-03-15	19.11	19.59	18.69	19.40	1145758
2011-03-16	19.31	19.40	18.51	18.72	1028530
2011-03-17	19.10	19.56	18.97	19.42	818043
2011-03-18	19.42	19.85	19.24	19.79	883811
2011-03-21	19.90	20.98	19.85	20.75	1332426
2011-03-22	20.81	20.96	20.21	20.26	1034136
2011-03-23	20.26	20.34	19.86	20.17	887802
2011-03-24	20.36	20.56	20.06	20.44	414449
2011-03-25	20.46	20.75	20.35	20.63	714525
2011-03-28	20.74	20.74	19.85	20.02	689609
2011-03-29	20.04	20.40	19.94	20.36	799359
2011-03-30	20.50	20.87	20.37	20.85	853123
2011-03-31	20.80	20.91	20.53	20.80	476976
2011-04-01	20.85	21.25	20.59	20.99	923911
2011-04-04	21.90	21.94	21.37	21.83	1319820
2011-04-05	21.76	21.92	21.52	21.76	843303
2011-04-06	21.85	21.95	21.64	21.78	935205
2011-04-07	21.85	21.99	21.25	21.29	863537
2011-04-08	21.50	21.54	20.70	21.21	723600
2011-04-11	21.19	21.19	20.05	20.43	1431973
2011-04-12	20.25	20.60	19.94	20.35	828771
2011-04-13	20.49	20.66	19.75	19.80	843627
2011-04-14	19.70	19.91	19.38	19.78	763104
2011-04-15	19.99	20.71	19.99	20.62	1006032
2011-04-18	20.19	20.31	19.68	20.22	621350
2011-04-19	20.35	20.67	20.33	20.67	630547
2011-04-20	21.03	21.40	20.98	21.40	1010733
2011-04-21	21.63	22.86	21.45	22.59	2640023
2011-04-25	22.64	23.17	22.42	22.99	2477424
2011-04-26	23.17	23.17	22.47	22.56	1129903
2011-04-27	22.58	22.65	22.08	22.26	1039697
2011-04-28	22.28	22.63	22.06	22.59	1302218
2011-04-29	22.65	22.80	22.39	22.68	741162
2011-05-02	22.85	23.00	21.79	21.93	833766
2011-05-03	21.79	21.93	21.15	21.55	969052
2011-05-04	21.48	21.48	20.73	20.99	730555
2011-05-05	20.12	21.50	19.84	20.66	1521295
2011-05-06	20.97	21.65	20.78	20.93	739288
2011-05-09	20.96	21.82	20.64	21.70	1074898
2011-05-10	21.77	22.09	21.71	21.90	984138
2011-05-11	21.86	21.86	21.20	21.37	697250
2011-05-12	21.18	21.90	20.97	21.55	568031
2011-05-13	21.59	21.81	21.12	21.20	475741
2011-05-16	21.10	21.53	20.87	21.09	1077479
2011-05-17	21.01	21.63	20.89	21.30	967536
2011-05-18	21.39	21.88	21.24	21.87	909926
2011-05-19	21.99	22.19	21.71	21.92	597701
2011-05-20	21.86	22.01	21.23	21.27	509289
2011-05-23	20.84	20.84	20.24	20.46	664819
2011-05-24	20.53	20.67	19.11	19.14	1768935
2011-05-25	19.07	20.14	18.85	19.88	1298800
2011-05-26	19.78	20.30	19.70	20.20	615224
2011-05-27	20.31	20.63	20.14	20.41	581705
2011-05-31	20.72	21.05	20.72	21.05	1436602
2011-06-01	20.98	21.03	19.48	19.57	857392
2011-06-02	19.57	19.94	19.44	19.65	453194
2011-06-03	19.26	19.53	18.92	19.05	617954
2011-06-06	18.58	18.93	17.72	18.49	1859298
2011-06-07	18.66	19.36	18.36	18.91	930654
2011-06-08	18.79	18.79	18.22	18.25	480013
2011-06-09	18.34	18.48	18.05	18.27	494637
2011-06-10	18.12	18.19	17.60	17.85	618916
2011-06-13	17.99	18.23	17.44	17.66	618095
2011-06-14	17.92	18.53	17.91	18.45	657766
2011-06-15	18.20	18.21	17.41	17.53	546806
2011-06-16	17.63	17.77	17.15	17.36	555577
2011-06-17	17.58	17.96	17.52	17.65	705100
2011-06-20	17.54	18.26	17.49	18.22	675776
2011-06-21	18.41	18.72	18.32	18.65	605758
2011-06-22	18.58	18.89	18.46	18.51	518652
2011-06-23	18.20	18.84	18.02	18.82	344115
2011-06-24	18.91	18.91	18.21	18.24	1394849
2011-06-27	18.24	18.69	18.05	18.58	354519
2011-06-28	18.66	19.28	18.59	19.20	434916
2011-06-29	19.34	19.41	19.01	19.20	503099
2011-06-30	19.31	19.85	19.17	19.72	519124
2011-07-01	19.68	20.36	19.51	20.14	636430
2011-07-05	20.18	20.33	19.83	20.15	339049
2011-07-06	20.09	20.79	19.78	20.58	537412
2011-07-07	20.87	21.31	20.74	21.13	647202
2011-07-08	20.67	21.20	20.62	21.15	576884
2011-07-11	20.69	20.99	20.41	20.50	669012
2011-07-12	20.38	20.44	20.02	20.08	540552
2011-07-13	20.29	21.08	20.29	20.71	608544
2011-07-14	20.81	21.24	20.44	20.65	453584
2011-07-15	20.72	20.72	20.18	20.70	746625
2011-07-18	20.60	21.14	20.44	20.94	629473
2011-07-19	21.17	21.99	21.04	21.61	868296
2011-07-20	21.70	21.84	21.22	21.70	326747
2011-07-21	21.86	22.20	21.65	21.92	850392
2011-07-22	21.92	22.22	21.62	22.06	417482
2011-07-25	21.56	22.38	21.36	22.12	429435
2011-07-26	22.11	22.11	21.74	21.95	439214
2011-07-27	21.73	21.73	20.76	21.02	591002
2011-07-28	21.05	21.69	20.95	21.02	322467
2011-07-29	20.62	21.24	20.27	20.88	338899
2011-08-01	21.23	21.54	20.27	20.59	726650
2011-08-02	20.38	21.02	19.75	19.75	1004353
2011-08-03	19.85	20.74	19.64	20.50	1461111
2011-08-04	20.35	20.35	17.19	18.01	2666312
2011-08-05	18.53	18.92	17.84	18.35	1506437
2011-08-08	17.68	17.71	16.70	17.06	2046378
2011-08-09	17.60	17.89	15.99	17.41	1628178
2011-08-10	16.99	17.54	16.28	16.68	1340072
2011-08-11	16.74	18.76	16.69	18.34	1150990
2011-08-12	18.64	19.37	18.34	19.13	1141574
2011-08-15	19.37	19.72	18.87	19.43	634498
2011-08-16	18.98	19.57	18.81	18.84	818210
2011-08-17	18.95	19.26	18.50	18.78	563098
2011-08-18	17.86	18.01	17.06	17.46	1153546
2011-08-19	16.83	18.39	16.75	17.81	1616455
2011-08-22	18.36	18.44	17.22	17.47	994913
2011-08-23	17.61	19.11	17.32	19.09	1004705
2011-08-24	19.11	20.00	18.97	19.94	792896
2011-08-25	20.09	20.39	19.36	19.39	548330
2011-08-26	19.23	20.61	18.86	20.58	706801
2011-08-29	20.96	21.74	20.80	21.69	628800
2011-08-30	21.53	21.64	21.09	21.53	979584
2011-08-31	21.71	22.25	21.71	22.20	1062298
2011-09-01	22.14	22.49	21.00	21.07	1132471
2011-09-02	20.50	20.93	19.94	20.16	560284
2011-09-06	19.33	20.34	19.25	20.26	701439
2011-09-07	20.64	21.22	20.35	21.06	623272
2011-09-08	20.82	21.21	20.43	20.66	479373
2011-09-09	20.34	20.54	19.48	19.64	640416
2011-09-12	19.25	19.70	18.74	19.19	742354
2011-09-13	19.32	20.21	19.19	20.04	666354
2011-09-14	20.30	20.87	19.50	20.44	904979
2011-09-15	20.63	20.68	19.94	20.48	449949
2011-09-16	20.50	20.55	19.58	20.10	1142185
2011-09-19	19.52	20.23	19.36	19.91	624299
2011-09-20	20.03	20.16	19.29	19.41	575749
2011-09-21	19.40	19.47	18.42	18.45	545592
2011-09-22	17.62	18.27	16.85	17.15	1042947
2011-09-23	17.05	17.51	16.90	17.23	1417246
2011-09-26	17.58	18.52	16.87	18.49	790963
2011-09-27	19.00	19.42	18.59	18.82	744668
2011-09-28	18.88	19.07	17.83	17.97	824894
2011-09-29	18.59	18.84	17.97	18.61	534842
2011-09-30	18.25	18.64	17.58	17.61	476297
2011-10-03	17.42	18.01	16.86	16.93	698133
2011-10-04	16.67	18.61	16.51	18.57	928524
2011-10-05	18.58	19.35	18.35	19.26	771809
2011-10-06	19.14	20.23	19.01	19.86	831545
2011-10-07	19.96	19.96	18.48	18.95	707611
2011-10-10	19.46	20.00	19.14	19.75	529254
2011-10-11	19.47	19.47	18.95	19.21	1122900
2011-10-12	19.42	19.69	19.20	19.36	1095082
2011-10-13	19.25	19.95	19.13	19.86	588569
2011-10-14	20.12	20.65	19.92	20.53	526256
2011-10-17	20.27	20.27	19.69	19.75	848906
2011-10-18	19.51	20.94	19.44	20.39	1174737
2011-10-19	20.35	20.49	19.39	19.50	835209
2011-10-20	19.56	20.50	19.29	20.08	1423234
2011-10-21	20.51	20.55	19.87	20.19	982176
2011-10-24	20.32	21.25	20.28	21.13	742153
2011-10-25	20.93	21.08	20.37	20.39	545442
2011-10-26	20.84	21.10	20.03	20.93	448305
2011-10-27	21.66	22.26	21.39	21.89	961765
2011-10-28	21.87	22.07	21.67	22.00	762383
2011-10-31	21.89	22.72	21.61	21.62	2021467
2011-11-01	20.84	21.24	20.13	20.57	1608480
2011-11-02	20.99	21.59	20.65	21.37	1183124
2011-11-03	21.82	22.13	21.24	21.91	1120826
2011-11-04	17.38	18.39	15.81	17.52	7663586
2011-11-07	17.55	18.13	16.50	16.75	4493008
2011-11-08	16.64	16.90	16.16	16.58	3794608
2011-11-09	16.12	16.38	15.93	15.97	2378855
2011-11-10	16.32	16.60	16.02	16.45	2094984
2011-11-11	16.66	17.48	16.66	17.07	2342946
2011-11-14	16.88	17.10	16.57	16.82	1940075
2011-11-15	16.68	17.02	16.50	16.86	745890
2011-11-16	16.74	17.10	16.46	16.51	792874
2011-11-17	16.54	16.72	16.28	16.57	1179021
2011-11-18	16.61	16.62	16.31	16.50	1344793
2011-11-21	16.08	16.28	15.95	16.19	1088672
2011-11-22	16.18	16.35	15.91	16.15	818715
2011-11-23	15.92	16.10	15.81	15.88	990314
2011-11-25	15.75	15.92	15.56	15.65	586921
2011-11-28	16.22	16.30	15.78	15.95	1786019
2011-11-29	16.03	16.03	15.35	15.55	1756802
2011-11-30	16.17	16.46	15.86	16.01	1301395
2011-12-01	15.98	16.16	15.78	15.85	930732
2011-12-02	16.20	16.63	16.12	16.13	1283032
2011-12-05	16.46	16.65	16.11	16.27	975834
2011-12-06	16.26	16.26	15.68	15.98	1373945
2011-12-07	15.83	16.15	15.65	16.01	937691
2011-12-08	15.82	15.99	15.41	15.44	1086735
2011-12-09	15.50	15.97	15.41	15.74	940320
2011-12-12	15.47	15.54	15.00	15.11	909762
2011-12-13	15.31	15.68	14.36	14.45	1240373
2011-12-14	14.30	14.38	13.79	13.95	1665307
2011-12-15	14.26	14.60	14.09	14.52	1624462
2011-12-16	15.78	16.50	15.24	15.62	2542150
2011-12-19	15.63	15.71	15.04	15.08	737191
2011-12-20	15.51	16.38	15.48	16.27	1376658
2011-12-21	16.19	16.63	15.76	16.56	917327
2011-12-22	16.64	17.45	16.57	17.25	1284394
2011-12-23	17.25	17.68	17.16	17.48	705600
2011-12-27	17.40	17.67	17.24	17.56	582567
2011-12-28	17.48	17.62	17.08	17.11	792393
2011-12-29	17.29	17.59	17.02	17.20	830679
2011-12-30	17.20	17.69	17.16	17.37	723047
2012-01-03	17.93	18.05	17.49	17.54	830748
2012-01-04	17.37	17.54	17.07	17.40	794856
2012-01-05	17.21	17.85	17.02	17.59	426059
2012-01-06	17.51	17.87	17.20	17.71	765983
2012-01-09	17.72	17.86	17.39	17.55	569861
2012-01-10	17.81	18.03	17.68	17.76	558720
2012-01-11	17.64	18.26	17.63	18.13	814093
2012-01-12	18.17	18.49	17.92	18.45	639674
2012-01-13	18.25	18.54	18.06	18.51	594176
2012-01-17	18.77	18.85	17.91	18.12	1058028
2012-01-18	18.12	18.65	18.01	18.26	431519
2012-01-19	18.41	18.62	18.19	18.56	1039924
2012-01-20	18.49	18.55	18.01	18.16	682646
2012-01-23	18.10	18.10	16.46	16.47	2136225
2012-01-24	16.42	16.64	15.76	15.84	3325729
2012-01-25	15.90	16.65	15.53	16.38	2179458
2012-01-26	16.47	16.54	15.96	16.38	1501918
2012-01-27	16.28	16.41	16.09	16.33	696178
2012-01-30	16.10	16.54	16.05	16.50	526180
2012-01-31	16.56	16.79	16.07	16.29	436411
2012-02-01	16.47	17.19	16.40	17.11	816574
2012-02-02	17.13	17.46	17.08	17.40	799012
2012-02-03	17.74	17.97	17.45	17.51	800742
2012-02-06	17.36	17.93	17.35	17.67	552158
2012-02-07	17.63	18.03	17.53	17.99	710508
2012-02-08	17.98	18.23	17.63	17.94	1676742
2012-02-09	17.96	18.38	17.91	18.30	871329
2012-02-10	18.14	18.32	17.73	17.75	730111
2012-02-13	17.99	18.17	17.89	18.00	949690
2012-02-14	17.88	18.15	17.63	17.79	634690
2012-02-15	17.94	17.97	17.53	17.60	715905
2012-02-16	17.62	18.00	17.58	17.72	949905
2012-02-17	17.84	18.00	17.67	17.85	636344
2012-02-21	17.90	18.41	17.70	17.82	783803
2012-02-22	17.79	18.07	17.45	17.55	897518
2012-02-23	17.62	18.11	17.50	18.01	774000
2012-02-24	18.03	18.30	17.91	17.99	580312
2012-02-27	17.76	18.52	17.60	18.37	962430
2012-02-28	18.34	18.34	17.70	17.81	736587
2012-02-29	17.81	18.03	17.50	17.59	1080753
2012-03-01	18.01	20.08	18.01	19.70	3240671
2012-03-02	19.75	20.05	18.63	18.94	1581363
2012-03-05	18.89	18.97	18.45	18.55	653126
2012-03-06	18.27	18.31	17.63	17.88	955789
2012-03-07	17.93	18.27	17.89	18.06	1180041
2012-03-08	18.20	18.29	17.84	18.12	1294699
2012-03-09	18.19	18.49	17.95	18.30	807389
2012-03-12	18.36	18.63	18.16	18.40	498505
2012-03-13	18.56	19.01	18.43	19.01	493507
2012-03-14	18.93	19.00	18.46	18.75	551613
2012-03-15	18.73	18.85	18.47	18.78	613299
2012-03-16	18.77	19.03	18.70	18.77	574190
2012-03-19	18.75	19.02	18.51	18.57	384102
2012-03-20	18.42	18.47	18.04	18.28	575544
2012-03-21	18.33	18.67	18.22	18.34	551180
2012-03-22	18.15	18.28	17.82	18.06	484291
2012-03-23	18.05	18.71	17.97	18.66	481108
2012-03-26	18.89	19.24	18.89	19.11	616962
2012-03-27	19.15	19.45	19.04	19.05	711006
2012-03-28	19.03	19.03	18.02	18.16	711069
2012-03-29	18.01	18.55	17.95	18.47	607018
2012-03-30	18.67	18.81	18.03	18.09	928531
2012-04-02	18.00	18.53	17.74	18.43	541528
2012-04-03	18.33	18.46	18.17	18.34	667808
2012-04-04	18.15	18.15	17.90	18.00	518309
2012-04-05	17.98	18.25	17.88	17.96	369729
2012-04-09	17.52	17.73	17.20	17.20	627105
2012-04-10	17.21	17.27	16.53	16.70	749417
2012-04-11	16.98	17.09	16.54	16.60	658847
2012-04-12	16.59	16.97	16.56	16.84	705565
2012-04-13	16.78	16.94	16.57	16.89	587925
2012-04-16	17.00	17.26	16.95	16.98	610337
2012-04-17	17.07	17.40	17.03	17.11	468248
2012-04-18	17.00	17.03	16.46	16.58	851747
2012-04-19	16.38	16.93	16.26	16.48	871672
2012-04-20	16.65	17.22	16.57	16.94	830816
2012-04-23	16.63	16.78	16.25	16.66	712048
2012-04-24	16.67	16.71	16.32	16.67	729895
2012-04-25	16.89	17.43	16.74	17.20	740750
2012-04-26	17.14	17.36	16.94	17.29	383372
2012-04-27	17.41	17.87	17.25	17.68	684010
2012-04-30	17.57	17.61	17.09	17.39	514269
2012-05-01	17.45	17.92	17.13	17.13	629374
2012-05-02	16.96	17.18	16.71	17.12	487466
2012-05-03	17.19	17.51	16.66	16.69	858081
2012-05-04	16.76	18.28	16.75	17.75	2002540
2012-05-07	17.74	18.05	17.35	17.48	1051065
2012-05-08	17.31	17.51	16.96	17.48	587636
2012-05-09	17.26	17.26	16.75	16.87	1252111
2012-05-10	17.06	17.33	16.77	16.87	618759
2012-05-11	16.73	16.92	16.61	16.69	718223
2012-05-14	16.51	16.86	16.51	16.63	591470
2012-05-15	16.66	16.84	16.30	16.37	683467
2012-05-16	16.48	16.63	16.06	16.09	524437
2012-05-17	16.06	16.17	15.28	15.30	1042234
2012-05-18	15.26	15.52	14.82	15.45	1542723
2012-05-21	15.57	16.24	15.50	16.19	827423
2012-05-22	16.25	16.40	15.95	16.07	902925
2012-05-23	15.85	16.38	15.76	16.30	490102
2012-05-24	16.37	16.75	16.16	16.49	763388
2012-05-25	16.47	16.53	16.29	16.41	539033
2012-05-29	16.58	17.06	16.58	16.75	780415
2012-05-30	16.51	16.55	16.00	16.20	506837
2012-05-31	16.20	16.52	15.90	16.35	1469164
2012-06-01	15.90	16.15	15.68	15.86	1018751
2012-06-04	15.90	16.05	15.42	15.77	936880
2012-06-05	15.62	16.10	15.57	15.83	765607
2012-06-06	16.04	16.34	16.00	16.32	421973
2012-06-07	16.61	16.81	16.19	16.31	813281
2012-06-08	16.23	16.23	15.78	15.91	970481
2012-06-11	16.09	16.18	15.33	15.33	851957
2012-06-12	15.44	15.63	15.27	15.59	610565
2012-06-13	15.52	16.20	15.52	15.90	1311894
2012-06-14	15.92	16.53	15.92	16.48	872486
2012-06-15	16.54	16.57	16.28	16.29	768984
2012-06-18	16.19	16.19	15.95	16.05	588552
2012-06-19	16.15	16.37	15.96	16.09	1060466
2012-06-20	16.13	16.22	15.68	15.86	973414
2012-06-21	15.87	16.04	14.55	14.77	1990108
2012-06-22	14.92	15.04	14.72	14.80	1122236
2012-06-25	14.59	14.71	13.98	14.21	2104473
2012-06-26	14.27	14.36	13.77	13.93	1916654
2012-06-27	13.95	14.13	13.61	14.00	1568887
2012-06-28	13.92	14.23	13.68	14.09	1727346
2012-06-29	14.46	15.24	14.46	15.04	1573741
2012-07-02	15.07	15.80	15.04	15.60	1318316
2012-07-03	15.59	16.21	15.52	16.21	569642
2012-07-05	16.15	16.24	15.87	16.04	565718
2012-07-06	15.83	16.04	15.78	16.01	726052
2012-07-09	16.00	16.20	15.86	16.08	522940
2012-07-10	16.18	16.38	15.92	16.05	760756
2012-07-11	16.06	16.26	15.95	16.04	528702
2012-07-12	15.89	16.16	15.57	15.98	570011
2012-07-13	15.99	16.22	15.96	15.98	311818
2012-07-16	15.90	16.07	15.75	15.95	491903
2012-07-17	16.03	16.14	15.92	16.03	282364
2012-07-18	15.98	16.05	15.78	16.04	425540
2012-07-19	16.09	16.32	15.81	15.91	623920
2012-07-20	15.75	15.76	15.64	15.71	570440
2012-07-23	15.43	15.79	15.15	15.70	277399
2012-07-24	15.75	15.79	15.37	15.44	719842
2012-07-25	15.58	15.70	15.31	15.56	435331
2012-07-26	15.90	16.28	15.54	15.74	705533
2012-07-27	15.87	16.18	15.55	16.08	637708
2012-07-30	16.13	16.54	15.71	16.09	481118
2012-07-31	16.03	16.12	15.73	15.96	627659
2012-08-01	16.03	16.08	12.86	15.36	5436654
2012-08-02	15.35	16.07	15.35	15.98	1312120
2012-08-03	17.51	18.88	16.55	18.09	4765670
2012-08-06	18.10	18.75	17.81	18.05	1115672
2012-08-07	18.23	18.50	17.76	17.89	1367176
2012-08-08	17.94	18.22	17.68	17.93	1061806
2012-08-09	17.95	18.64	17.95	18.29	991854
2012-08-10	18.24	18.29	17.78	18.07	639215
2012-08-13	18.09	18.13	17.72	18.08	657848
2012-08-14	18.17	18.30	18.03	18.25	892368
2012-08-15	18.28	18.72	18.25	18.46	843000
2012-08-16	18.43	19.18	18.39	19.06	1055471
2012-08-17	19.07	19.58	19.05	19.47	1094008
2012-08-20	19.72	19.95	19.26	19.38	858474
2012-08-21	19.46	19.54	18.97	19.15	659759
2012-08-22	19.07	19.26	18.80	18.88	502780
2012-08-23	18.86	19.03	18.66	18.70	506139
2012-08-24	18.60	18.87	18.47	18.71	412513
2012-08-27	18.74	18.80	18.40	18.55	491361
2012-08-28	18.50	18.90	18.48	18.89	591427
2012-08-29	18.80	19.04	18.35	18.45	924472
2012-08-30	18.35	18.43	17.95	18.10	596799
2012-08-31	18.33	18.38	17.98	18.24	732201
2012-09-04	18.25	18.49	18.08	18.36	448370
2012-09-05	18.30	18.56	18.27	18.27	820986
2012-09-06	18.45	19.02	18.45	18.63	863659
2012-09-07	18.66	18.82	18.46	18.62	427690
2012-09-10	18.63	18.94	18.63	18.80	538977
2012-09-11	18.77	19.16	18.77	19.01	432013
2012-09-12	19.10	19.92	19.09	19.69	750092
2012-09-13	19.74	20.11	19.37	19.87	489503
2012-09-14	19.99	20.32	19.90	20.17	605494
2012-09-17	20.07	20.11	19.49	19.68	482035
2012-09-18	19.77	20.36	19.59	20.33	900224
2012-09-19	20.32	20.35	19.97	20.19	924366
2012-09-20	20.00	20.52	19.72	20.42	552294
2012-09-21	20.68	20.80	20.08	20.09	689932
2012-09-24	19.94	20.32	19.81	20.31	545769
2012-09-25	20.45	20.64	19.99	20.24	756634
2012-09-26	20.27	20.31	19.75	20.01	770228
2012-09-27	20.14	20.31	19.86	20.20	301877
2012-09-28	20.05	20.05	19.63	19.70	463066
2012-10-01	19.81	20.12	19.66	20.07	1286909
2012-10-02	20.23	20.63	19.90	20.55	935853
2012-10-03	20.65	20.74	20.19	20.73	767845
2012-10-04	20.85	21.51	20.84	21.30	1858876
2012-10-05	21.37	21.71	21.00	21.10	1504618
2012-10-08	21.19	21.64	21.10	21.22	906362
2012-10-09	21.12	21.30	20.77	21.01	1180630
2012-10-10	21.09	21.19	20.59	20.67	1667392
2012-10-11	20.87	21.02	20.65	20.83	379928
2012-10-12	20.84	20.93	20.60	20.85	301158
2012-10-15	20.85	21.03	20.51	20.81	410722
2012-10-16	20.95	21.11	20.81	21.10	619518
2012-10-17	21.25	21.62	21.05	21.62	750137
2012-10-18	21.58	22.10	21.56	21.77	619747
2012-10-19	21.60	21.85	21.41	21.45	681106
2012-10-22	21.47	21.67	21.38	21.56	434293
2012-10-23	21.25	21.25	20.51	21.10	666876
2012-10-24	21.19	21.20	20.70	21.01	597139
2012-10-25	21.24	21.75	20.99	21.72	876989
2012-10-26	21.73	21.94	21.40	21.75	489047
2012-10-31	22.02	23.08	22.02	22.56	1611323
2012-11-01	22.50	22.73	22.27	22.59	1392292
2012-11-02	22.50	24.40	22.04	23.18	3576793
2012-11-05	23.39	24.05	23.24	23.47	1879239
2012-11-06	23.69	24.27	23.52	24.04	1755092
2012-11-07	23.73	24.26	23.54	23.99	1355830
2012-11-08	23.55	23.61	22.55	22.58	1955542
2012-11-09	22.63	22.87	22.49	22.74	1579836
2012-11-12	22.87	23.03	22.69	22.94	1685540
2012-11-13	22.88	23.14	22.30	22.32	1306475
2012-11-14	22.44	22.83	21.98	22.07	1259700
2012-11-15	22.03	22.21	21.49	21.70	1144777
2012-11-16	21.66	21.88	21.34	21.60	1455002
2012-11-19	21.94	21.97	21.58	21.76	1218428
2012-11-20	21.71	22.20	21.63	22.14	905009
2012-11-21	22.23	22.63	22.23	22.54	1006222
2012-11-23	22.68	22.88	22.45	22.72	275364
2012-11-26	22.57	22.72	22.29	22.69	772637
2012-11-27	22.62	23.00	22.52	22.68	1017727
2012-11-28	22.53	22.77	22.02	22.72	448839
2012-11-29	22.90	22.97	22.44	22.71	724122
2012-11-30	22.75	22.90	22.61	22.84	735765
2012-12-03	23.00	23.00	22.55	22.87	824377
2012-12-04	22.87	22.97	22.41	22.70	654107
2012-12-05	22.75	22.94	22.26	22.62	671258
2012-12-06	22.57	22.89	22.34	22.89	977298
2012-12-07	22.95	23.83	22.81	23.79	2172710
2012-12-10	23.75	23.79	23.43	23.66	1768403
2012-12-11	23.72	23.95	23.42	23.75	953686
2012-12-12	23.90	23.95	23.59	23.78	959516
2012-12-13	23.65	23.77	23.35	23.60	693598
2012-12-14	23.56	23.59	23.17	23.40	728853
2012-12-17	23.56	23.89	23.49	23.81	628140
2012-12-18	23.88	24.20	23.72	24.07	637581
2012-12-19	24.10	24.15	23.59	23.66	567709
2012-12-20	23.99	24.86	23.84	24.72	1384822
2012-12-21	24.45	24.53	24.03	24.44	756004
2012-12-24	24.40	24.55	24.27	24.42	152629
2012-12-26	24.43	24.93	24.35	24.51	364192
2012-12-27	24.43	24.79	24.08	24.73	657423
2012-12-28	24.55	24.70	24.20	24.50	487457
2012-12-31	24.41	24.98	24.17	24.93	563221
2013-01-02	25.34	25.83	25.18	25.58	1303945
2013-01-03	25.56	25.63	25.11	25.54	1474403
2013-01-04	25.64	26.19	25.55	26.13	1189456
2013-01-07	26.06	26.10	25.63	25.78	865070
2013-01-08	25.72	25.94	25.55	25.57	1033962
2013-01-09	25.60	25.76	25.27	25.72	863991
2013-01-10	25.86	26.12	25.72	25.94	1126309
2013-01-11	25.96	25.99	25.81	25.91	767866
2013-01-14	25.89	26.00	25.64	25.97	673829
2013-01-15	25.89	26.37	25.64	26.26	1379176
2013-01-16	26.24	26.65	25.96	26.60	1110650
2013-01-17	26.71	27.00	26.68	26.82	1347002
2013-01-18	26.81	26.85	26.66	26.85	1131789
2013-01-22	26.88	28.39	26.87	28.33	1992758
2013-01-23	28.43	28.48	27.88	27.92	1661522
2013-01-24	27.95	28.32	27.82	28.12	747931
2013-01-25	28.21	28.27	27.96	28.07	864063
2013-01-28	28.18	28.32	27.84	28.28	1189770
2013-01-29	28.30	28.71	28.16	28.70	1375834
2013-01-30	28.71	28.71	28.09	28.14	795962
2013-01-31	28.08	28.42	27.59	28.30	861782
2013-02-01	28.51	28.56	28.21	28.30	742803
2013-02-04	28.20	28.20	27.63	27.77	1061101
2013-02-05	27.90	28.66	27.88	28.55	752610
2013-02-06	28.47	28.89	28.38	28.87	1075667
2013-02-07	28.84	28.98	28.48	28.80	689159
2013-02-08	28.83	29.12	28.69	28.96	386733
2013-02-11	28.98	29.13	28.77	29.03	777317
2013-02-12	28.96	29.25	28.77	29.22	813632
2013-02-13	29.27	29.82	29.17	29.71	1058310
2013-02-14	29.67	30.16	29.53	30.00	512200
2013-02-15	29.90	30.10	29.61	29.88	1096708
2013-02-19	29.86	30.00	29.65	29.85	738757
2013-02-20	29.91	29.94	29.55	29.73	1035705
2013-02-21	29.65	30.02	29.53	29.92	1123065
2013-02-22	30.00	30.65	29.96	30.61	1519046
2013-02-25	30.81	30.84	29.55	29.57	915236
2013-02-26	29.62	30.00	29.12	29.98	1127349
2013-02-27	29.98	30.29	29.75	30.20	717692
2013-02-28	30.26	30.60	30.06	30.09	829941
2013-03-01	29.57	31.47	28.27	30.78	3203923
2013-03-04	30.67	30.88	29.67	29.99	1606396
2013-03-05	30.19	31.00	30.19	30.42	1251698
2013-03-06	30.54	30.76	30.22	30.29	765994
2013-03-07	30.41	30.59	30.22	30.37	362821
2013-03-08	30.65	30.87	30.08	30.39	681218
2013-03-11	30.38	30.61	30.11	30.19	625643
2013-03-12	30.13	30.34	29.74	29.94	488989
2013-03-13	29.96	30.03	29.55	29.87	833318
2013-03-14	30.02	30.34	29.92	30.32	598992
2013-03-15	30.15	30.32	29.75	29.91	844838
2013-03-18	29.54	29.96	28.87	29.81	707689
2013-03-19	29.81	29.95	28.74	28.90	1846041
2013-03-20	29.07	29.47	28.89	29.44	687052
2013-03-21	29.27	29.56	29.03	29.23	559562
2013-03-22	29.33	29.73	29.30	29.49	623829
2013-03-25	29.65	29.98	29.16	29.47	452851
2013-03-26	29.62	29.87	29.44	29.76	2766855
2013-03-27	30.05	30.12	29.14	29.27	871174
2013-03-28	29.34	29.70	29.00	29.15	849841
2013-04-01	29.09	29.15	28.10	28.37	745316
2013-04-02	28.47	28.75	27.83	27.93	584596
2013-04-03	27.94	27.94	26.27	27.10	1387897
2013-04-04	27.10	27.47	26.97	27.34	1022799
2013-04-05	26.69	28.12	26.55	28.02	852743
2013-04-08	28.04	28.80	28.04	28.78	841928
2013-04-09	28.90	28.97	28.34	28.68	627598
2013-04-10	28.77	29.02	28.57	28.92	544599
2013-04-11	28.95	29.09	28.57	28.88	596606
2013-04-12	28.82	29.03	28.52	28.69	338679
2013-04-15	28.55	28.65	27.63	27.73	924851
2013-04-16	28.08	28.22	27.68	28.21	488509
2013-04-17	27.95	27.95	26.94	27.37	521590
2013-04-18	27.41	27.53	26.53	26.62	1374971
2013-04-19	26.75	27.46	26.42	27.43	573682
2013-04-22	27.52	27.99	26.77	27.86	552281
2013-04-23	28.03	28.37	27.69	28.26	594367
2013-04-24	28.32	28.82	28.04	28.70	719821
2013-04-25	28.79	29.19	28.64	28.70	349336
2013-04-26	28.61	28.68	28.15	28.32	382855
2013-04-29	28.46	28.65	27.96	28.02	391875
2013-04-30	27.99	28.13	27.50	27.80	402243
2013-05-01	27.74	27.74	26.47	26.56	1380127
2013-05-02	26.85	28.10	26.50	27.73	1071082
2013-05-03	28.75	31.31	28.75	30.49	1721588
2013-05-06	30.49	30.49	29.82	30.04	776433
2013-05-07	30.06	30.15	29.36	30.10	678058
2013-05-08	29.89	30.39	29.55	30.01	857852
2013-05-09	30.37	30.76	29.82	30.11	577559
2013-05-10	30.08	30.31	29.74	30.00	551042
2013-05-13	29.99	30.41	29.77	30.01	922323
2013-05-14	30.12	31.04	30.10	31.02	880766
2013-05-15	30.98	32.92	30.75	32.48	1522145
2013-05-16	32.49	32.58	31.81	32.15	838733
2013-05-17	32.35	33.09	32.34	33.04	626981
2013-05-20	33.04	33.60	32.96	33.30	592150
2013-05-21	33.32	33.66	32.80	33.48	639361
2013-05-22	33.53	33.97	32.24	32.47	818696
2013-05-23	31.92	32.27	31.15	32.17	1703107
2013-05-24	32.15	32.15	31.41	31.59	628953
2013-05-28	32.11	32.47	31.76	32.06	433987
2013-05-29	31.80	31.88	30.95	31.02	634029
2013-05-30	31.10	31.88	30.76	31.79	958365
2013-05-31	31.65	32.55	31.62	31.80	629864
2013-06-03	31.84	32.16	30.54	31.08	841034
2013-06-04	31.06	31.40	30.13	30.68	765302
2013-06-05	30.58	30.73	29.82	30.09	633161
2013-06-06	30.10	30.53	29.82	30.47	822803
2013-06-07	30.83	31.40	30.52	31.00	548469
2013-06-10	31.16	31.25	30.44	30.63	340326
2013-06-11	30.32	30.32	29.57	30.09	517532
2013-06-12	30.36	30.43	30.05	30.22	552514
2013-06-13	30.31	31.10	30.11	30.94	524297
2013-06-14	30.96	31.90	30.94	31.68	788645
2013-06-17	32.00	32.22	31.50	32.04	422236
2013-06-18	32.28	33.60	32.28	32.91	661655
2013-06-19	32.85	33.21	32.41	32.47	403965
2013-06-20	32.05	32.41	31.47	31.89	622760
2013-06-21	31.62	32.08	31.10	31.40	664477
2013-06-24	30.93	31.22	30.05	30.91	609544
2013-06-25	31.28	31.43	30.74	31.38	459699
2013-06-26	31.68	31.95	31.10	31.73	564820
2013-06-27	31.97	32.63	31.96	32.55	535565
2013-06-28	32.80	33.34	32.76	32.90	915602
2013-07-01	33.13	33.18	32.34	32.55	432519
2013-07-02	32.49	32.98	32.23	32.60	782367
2013-07-03	32.36	32.69	32.19	32.58	234030
2013-07-05	33.15	33.15	32.19	32.93	308206
2013-07-08	33.13	33.41	32.60	32.79	440468
2013-07-09	33.08	33.64	33.05	33.28	831860
2013-07-10	33.42	33.65	32.98	33.53	382598
2013-07-11	34.07	34.23	33.76	34.06	514205
2013-07-12	34.09	34.63	34.00	34.23	391062
2013-07-15	34.25	34.56	34.19	34.21	296829
2013-07-16	34.21	34.35	33.82	33.89	482004
2013-07-17	33.96	34.37	33.51	33.95	498530
2013-07-18	33.90	34.27	33.82	34.05	389608
2013-07-19	33.92	34.86	33.92	34.57	1516296
2013-07-22	34.72	35.22	34.02	34.19	518339
2013-07-23	34.30	34.44	33.61	33.87	368439
2013-07-24	34.01	34.02	33.26	33.64	416748
2013-07-25	33.61	34.17	33.14	34.15	390839
2013-07-26	33.94	34.07	33.43	34.03	237446
2013-07-29	34.00	34.34	32.98	32.99	351557
2013-07-30	33.24	33.43	32.29	32.62	551572
2013-07-31	32.70	33.49	32.69	33.00	523529
2013-08-01	33.55	34.63	33.55	34.28	599763
2013-08-02	34.85	35.24	33.80	34.82	1110389
2013-08-05	34.67	35.31	34.45	35.16	949571
2013-08-06	35.14	35.14	34.29	34.33	1052810
2013-08-07	34.25	34.25	33.20	33.88	1019760
2013-08-08	34.21	34.44	33.89	34.10	797153
2013-08-09	34.09	34.48	33.90	34.22	428356
2013-08-12	34.00	34.66	33.99	34.20	741075
2013-08-13	34.45	34.45	33.62	33.64	558657
2013-08-14	33.62	33.84	33.07	33.32	848490
2013-08-15	32.86	32.96	32.22	32.36	2095352
2013-08-16	32.32	33.52	32.32	32.58	2179343
2013-08-19	32.58	32.77	32.01	32.03	401123
2013-08-20	32.06	32.32	31.57	32.28	509804
2013-08-21	32.20	32.77	32.06	32.41	445934
2013-08-22	32.50	33.91	32.39	33.63	1347325
2013-08-23	33.66	33.81	33.06	33.41	799573
2013-08-26	33.45	33.79	32.62	32.91	504005
2013-08-27	32.42	32.80	31.97	31.99	500593
2013-08-28	31.91	31.94	31.45	31.73	596808
2013-08-29	31.70	32.77	31.70	32.20	460660
2013-08-30	32.21	32.23	31.65	31.80	294439
2013-09-03	32.44	32.91	31.67	31.94	464308
2013-09-04	31.93	32.57	31.71	32.53	618929
2013-09-05	32.57	32.66	32.28	32.42	371538
2013-09-06	32.60	32.81	31.93	32.28	238500
2013-09-09	32.50	32.79	32.28	32.71	395006
2013-09-10	32.91	33.39	32.75	32.89	603602
2013-09-11	32.85	33.17	32.82	32.99	281736
2013-09-12	32.93	33.14	32.65	32.66	194398
2013-09-13	32.85	32.92	32.41	32.67	434558
2013-09-16	32.81	33.00	30.40	30.61	1902609
2013-09-17	30.58	30.78	28.88	30.68	2921427
2013-09-18	30.67	31.67	30.57	31.36	982940
2013-09-19	31.46	31.76	31.16	31.42	777575
2013-09-20	31.54	31.54	30.96	31.00	539551
2013-09-23	30.89	31.18	30.56	30.96	897814
2013-09-24	31.03	31.50	30.89	31.10	540499
2013-09-25	31.10	31.67	30.68	31.11	342199
2013-09-26	31.26	31.47	30.88	30.99	398397
2013-09-27	30.75	31.04	30.46	30.46	936386
2013-09-30	29.98	30.35	29.96	30.30	1301720
2013-10-01	30.29	31.36	30.26	31.15	631726
2013-10-02	31.08	31.41	30.23	30.54	750976
2013-10-03	30.55	31.09	30.30	30.75	665877
2013-10-04	30.86	31.61	30.57	31.24	655353
2013-10-07	30.87	30.87	30.01	30.02	793190
2013-10-08	30.00	30.54	29.93	30.02	537446
2013-10-09	30.06	30.99	29.98	30.51	771047
2013-10-10	30.98	31.32	30.82	31.18	863213
2013-10-11	31.15	32.38	31.05	32.11	776066
2013-10-14	31.85	32.34	31.64	32.24	574209
2013-10-15	32.01	32.09	31.66	31.76	655029
2013-10-16	32.04	32.73	31.75	32.66	1183471
2013-10-17	32.45	32.98	31.87	32.86	668858
2013-10-18	33.17	33.38	32.95	33.29	529462
2013-10-21	33.29	33.45	32.80	33.16	470176
2013-10-22	33.33	33.77	33.13	33.19	381238
2013-10-23	32.99	33.05	32.56	32.81	289971
2013-10-24	32.85	32.98	32.56	32.75	471313
2013-10-25	32.90	32.98	32.39	32.49	382727
2013-10-28	32.45	32.82	32.16	32.82	317006
2013-10-29	32.91	33.17	32.78	33.17	335668
2013-10-30	33.20	33.23	32.59	32.83	300143
2013-10-31	32.75	32.87	31.91	31.97	1225103
2013-11-01	32.04	34.17	32.04	32.56	1335746
2013-11-04	32.60	33.13	32.27	33.09	542102
2013-11-05	32.94	33.17	32.65	32.77	410789
2013-11-06	32.89	33.00	32.05	32.27	377472
2013-11-07	32.33	32.57	31.05	31.06	559465
2013-11-08	31.14	31.25	30.80	30.98	532853
2013-11-11	30.97	31.02	30.21	30.83	1145023
2013-11-12	30.82	31.28	30.68	31.03	656873
2013-11-13	30.84	31.43	30.62	31.40	616517
2013-11-14	31.46	31.81	31.46	31.70	495715
2013-11-15	31.68	31.92	31.50	31.65	355630
2013-11-18	31.72	32.26	31.61	31.81	473512
2013-11-19	31.64	31.77	31.19	31.24	429472
2013-11-20	31.37	31.39	30.64	30.80	294047
2013-11-21	30.92	31.10	30.69	30.81	459377
2013-11-22	30.85	30.86	30.45	30.76	359934
2013-11-25	30.91	31.06	30.61	30.83	226588
2013-11-26	30.88	31.53	30.71	31.34	299076
2013-11-27	31.46	31.93	31.46	31.72	308312
2013-11-29	31.93	32.25	31.56	31.65	137174
2013-12-02	31.74	31.96	31.16	31.35	566034
2013-12-03	31.20	31.44	30.88	31.20	1072026
2013-12-04	30.96	31.54	30.61	30.90	559957
2013-12-05	30.87	31.55	30.82	30.89	452582
2013-12-06	31.30	31.46	30.97	31.26	885116
2013-12-09	31.22	31.95	31.22	31.77	460629
2013-12-10	31.67	32.49	31.67	32.34	824355
2013-12-11	32.34	32.54	31.52	31.70	867546
2013-12-12	31.67	31.74	31.25	31.54	297230
2013-12-13	31.64	31.85	31.22	31.29	630115
2013-12-16	30.66	31.71	30.66	31.26	822535
2013-12-17	31.16	31.23	30.55	30.60	828628
2013-12-18	30.64	30.85	29.76	30.00	1368654
2013-12-19	30.00	30.64	29.99	30.32	1340756
2013-12-20	30.51	31.68	30.47	31.42	1707772
2013-12-23	31.57	31.75	31.31	31.51	657896
2013-12-24	31.55	31.72	31.36	31.47	214063
2013-12-26	31.50	32.18	31.48	32.12	460418
2013-12-27	32.19	32.51	32.07	32.20	410262
2013-12-30	32.21	32.44	32.19	32.26	380891
2013-12-31	32.28	32.83	32.10	32.72	550951
2014-01-02	32.71	32.97	32.35	32.44	1026952
2014-01-03	32.45	32.65	32.27	32.59	530096
2014-01-06	32.70	32.90	32.37	32.49	608824
2014-01-07	32.57	32.80	32.30	32.59	598802
2014-01-08	32.59	32.96	32.50	32.94	688892
2014-01-09	33.10	33.87	33.05	33.85	864369
2014-01-10	33.98	34.89	33.83	34.61	1459770
2014-01-13	34.62	34.72	34.16	34.26	2215021
2014-01-14	34.31	34.80	34.16	34.77	509308
2014-01-15	34.99	35.34	34.86	35.20	749800
2014-01-16	34.96	35.35	34.89	35.26	468133
2014-01-17	35.26	35.88	35.26	35.62	1143949
2014-01-21	35.75	35.85	35.26	35.55	609849
2014-01-22	35.73	36.30	35.64	36.28	507555
2014-01-23	36.13	36.28	35.95	36.23	730168
2014-01-24	36.00	36.20	35.52	35.71	1182035
2014-01-27	35.92	35.92	34.73	35.09	954757
2014-01-28	35.15	35.58	35.00	35.57	554906
2014-01-29	35.47	36.03	35.28	35.87	717727
2014-01-30	36.27	36.28	35.54	35.81	702451
2014-01-31	35.18	36.58	35.16	35.94	1063106
2014-02-03	35.95	36.09	34.92	34.93	1077267
2014-02-04	35.15	35.87	34.94	35.57	922867
2014-02-05	35.31	35.45	34.65	34.96	551517
2014-02-06	35.07	35.25	34.84	35.16	598473
2014-02-07	35.25	35.80	35.19	35.77	480012
2014-02-10	35.63	35.77	35.36	35.70	459398
2014-02-11	35.60	36.74	35.60	36.15	725045
2014-02-12	36.31	36.66	36.15	36.62	624492
2014-02-13	36.36	36.92	36.03	36.70	486884
2014-02-14	36.68	36.79	36.36	36.58	386142
2014-02-18	36.19	36.19	35.09	35.61	1398456
2014-02-19	35.29	35.77	35.12	35.33	1183698
2014-02-20	35.51	37.42	35.51	37.38	1437373
2014-02-21	37.54	38.47	37.10	37.18	1192006
2014-02-24	37.13	37.58	37.03	37.44	991910
2014-02-25	37.53	37.72	37.32	37.51	517514
2014-02-26	37.67	38.46	37.67	38.22	758090
2014-02-27	38.10	38.38	37.84	38.07	697403
2014-02-28	38.72	41.67	38.47	40.94	2740257
2014-03-03	40.46	41.60	40.05	41.59	1092103
2014-03-04	41.73	42.81	41.15	42.40	1432773
2014-03-05	42.44	42.82	42.02	42.25	798166
2014-03-06	42.31	43.10	42.25	43.00	585672
2014-03-07	43.34	43.45	42.02	42.18	695153
2014-03-10	42.00	42.69	41.39	41.77	585881
2014-03-11	41.62	42.04	40.96	41.33	569400
2014-03-12	41.27	41.91	41.00	41.85	509736
2014-03-13	42.01	42.18	41.23	41.46	500166
2014-03-14	41.36	41.92	41.24	41.57	442145
2014-03-17	41.64	42.48	41.61	41.84	330365
2014-03-18	41.98	42.74	41.89	42.56	296776
2014-03-19	42.50	42.61	41.84	42.23	333838
2014-03-20	42.03	42.46	42.03	42.44	377818
2014-03-21	42.51	42.92	42.29	42.67	735153
2014-03-24	42.95	43.49	42.60	43.25	1275101
2014-03-25	43.50	43.70	43.09	43.38	1258194
2014-03-26	43.67	43.69	43.05	43.11	944088
2014-03-27	43.02	43.61	42.85	43.58	841995
2014-03-28	43.58	43.81	42.86	42.99	792761
2014-03-31	43.08	44.03	42.64	43.44	849061
2014-04-01	43.42	43.91	43.28	43.35	847869
2014-04-02	43.41	44.30	43.09	44.23	913683
2014-04-03	44.24	44.80	43.93	44.14	402164
2014-04-04	44.44	44.44	42.64	42.84	605728
2014-04-07	42.70	42.70	40.74	41.20	625248
2014-04-08	41.27	42.25	40.87	42.14	557569
2014-04-09	42.40	43.10	42.19	43.08	304834
2014-04-10	42.93	43.45	41.95	42.08	699120
2014-04-11	41.76	42.27	41.26	41.42	601536
2014-04-14	41.73	42.27	41.12	41.52	321046
2014-04-15	41.52	41.67	40.24	41.20	450981
2014-04-16	41.52	41.86	41.26	41.47	474131
2014-04-17	41.36	42.23	40.80	42.01	546642
2014-04-21	42.18	43.15	41.55	43.11	574193
2014-04-22	43.17	43.25	42.55	42.69	560404
2014-04-23	42.72	42.79	42.00	42.08	476666
2014-04-24	42.30	42.64	41.41	42.45	505165
2014-04-25	42.20	42.30	40.64	40.76	527795
2014-04-28	40.80	41.13	40.02	40.76	923176
2014-04-29	40.79	41.04	40.07	40.59	677185
2014-04-30	40.52	40.52	39.41	39.58	1253719
2014-05-01	39.53	40.51	39.41	40.23	1585128
2014-05-02	39.91	42.46	38.83	39.69	2028040
2014-05-05	39.70	39.88	38.20	39.13	1392245
2014-05-06	39.09	39.33	37.85	38.05	1254018
2014-05-07	37.97	38.43	37.36	38.38	741351
2014-05-08	38.30	39.18	38.28	38.63	891157
2014-05-09	38.48	39.11	38.28	39.02	608238
2014-05-12	39.15	40.32	38.98	40.18	623967
2014-05-13	40.29	41.00	40.18	40.57	1000588
2014-05-14	40.28	40.69	39.64	39.68	1899126
2014-05-15	39.45	39.45	38.07	39.06	511238
2014-05-16	38.95	39.50	38.57	39.50	438517
2014-05-19	39.46	40.00	39.08	39.56	426840
2014-05-20	39.41	39.57	38.12	38.57	695332
2014-05-21	38.61	38.75	37.70	38.26	603825
2014-05-22	38.38	38.52	38.04	38.38	454925
2014-05-23	38.49	38.74	38.16	38.68	422300
2014-05-27	38.92	39.92	38.81	39.57	563881
2014-05-28	39.62	39.71	38.82	39.44	686600
2014-05-29	39.51	39.69	38.10	38.82	1586271
2014-05-30	38.80	38.85	35.90	36.00	2807522
2014-06-02	31.49	32.97	31.30	32.06	7101320
2014-06-03	32.80	33.42	31.98	32.95	3357009
2014-06-04	32.73	33.06	32.36	32.48	2036373
2014-06-05	32.52	33.70	32.43	32.89	2121874
2014-06-06	33.19	33.86	32.99	33.43	1525999
2014-06-09	33.38	34.32	33.35	33.81	1524669
2014-06-10	33.61	34.27	33.61	34.02	1161626
2014-06-11	33.77	34.24	33.70	33.96	870072
2014-06-12	33.96	33.96	32.61	32.76	881100
2014-06-13	32.88	32.99	32.14	32.86	649228
2014-06-16	32.76	32.98	31.61	31.95	1325813
2014-06-17	31.90	32.64	31.79	32.22	1409281
2014-06-18	32.24	32.31	31.67	31.85	932148
2014-06-19	31.92	32.29	31.79	32.18	939927
2014-06-20	32.16	32.16	31.59	31.94	1342512
2014-06-23	31.80	32.08	30.82	30.94	2036560
2014-06-24	31.07	31.14	29.77	29.85	2227411
2014-06-25	29.66	29.81	27.96	29.64	5309525
2014-06-26	29.74	30.04	28.84	29.05	2795861
2014-06-27	28.96	30.04	28.62	29.92	2446513
2014-06-30	29.69	31.21	29.69	30.82	2404040
2014-07-01	30.88	31.57	30.80	30.83	1640441
2014-07-02	30.81	30.95	30.42	30.60	691647
2014-07-03	30.68	31.19	30.64	31.16	582563
2014-07-07	31.16	31.16	30.27	30.41	873681
2014-07-08	30.15	31.03	30.02	30.70	1481789
2014-07-09	30.83	31.04	30.19	30.22	881165
2014-07-10	29.91	30.03	29.39	29.63	1525521
2014-07-11	29.67	30.09	29.39	30.05	733310
2014-07-14	30.22	30.46	30.01	30.21	607517
2014-07-15	30.08	30.27	29.70	29.98	680220
2014-07-16	30.10	30.27	29.72	29.85	562181
2014-07-17	29.67	30.15	29.48	29.93	720145
2014-07-18	29.92	30.21	29.77	30.07	582085
2014-07-21	29.81	30.33	29.40	30.31	1293013
2014-07-22	30.41	31.07	30.26	30.64	696934
2014-07-23	30.61	30.88	30.26	30.69	600734
2014-07-24	30.50	30.50	28.28	28.35	2137426
2014-07-25	28.25	28.54	28.08	28.37	828503
2014-07-28	28.35	28.51	28.05	28.12	687481
2014-07-29	28.16	28.43	27.62	27.68	631111
2014-07-30	27.76	27.87	27.29	27.30	772115
2014-07-31	26.89	27.59	26.65	27.19	975689
2014-08-01	27.18	27.45	26.85	27.15	468926
2014-08-04	27.25	27.67	27.02	27.60	575828
2014-08-05	27.42	27.77	27.09	27.39	667422
2014-08-06	27.21	27.51	27.16	27.20	629527
2014-08-07	27.37	27.49	26.38	26.49	1206770
2014-08-08	26.59	27.07	26.59	26.86	887021
2014-08-11	27.08	28.62	27.02	28.07	1720412
2014-08-12	27.97	30.17	27.97	28.81	3447944
2014-08-13	28.82	28.91	27.66	27.98	1976407
2014-08-14	27.90	28.60	27.58	28.29	1181038
2014-08-15	28.50	28.94	28.22	28.70	1878521
2014-08-18	28.80	29.62	28.71	29.14	1489940
2014-08-19	29.12	29.57	29.10	29.14	702861
2014-08-20	29.11	29.33	28.75	29.29	868069
2014-08-21	29.19	29.39	28.84	29.30	991483
2014-08-22	29.25	29.47	28.92	29.34	543099
2014-08-25	29.40	29.97	29.13	29.65	586369
2014-08-26	29.75	30.58	29.59	30.44	1130292
2014-08-27	30.41	30.83	30.38	30.63	1293660
2014-08-28	30.50	30.76	30.14	30.62	681015
2014-08-29	30.64	30.64	30.05	30.50	722952
2014-09-02	30.49	30.85	30.15	30.59	863361
2014-09-03	30.82	30.82	30.41	30.50	771980
2014-09-04	30.45	30.81	30.36	30.43	485646
2014-09-05	30.33	30.69	30.05	30.68	453270
2014-09-08	30.56	30.79	30.26	30.58	826402
2014-09-09	30.49	30.77	30.24	30.58	625988
2014-09-10	30.50	30.95	30.19	30.85	676216
2014-09-11	30.69	31.22	30.66	31.09	540755
2014-09-12	31.09	31.22	30.31	30.58	701177
2014-09-15	30.51	30.72	29.74	29.81	1094267
2014-09-16	29.83	30.28	29.70	29.98	883411
2014-09-17	30.08	31.88	30.00	31.04	1529604
2014-09-18	31.11	31.57	31.01	31.48	601515
2014-09-19	31.58	31.81	30.95	31.35	1031777
2014-09-22	32.04	32.07	31.36	31.57	718472
2014-09-23	31.50	32.10	31.25	31.25	1161214
2014-09-24	31.39	31.79	31.29	31.62	696579
2014-09-25	31.61	31.96	30.94	31.01	666471
2014-09-26	31.11	31.41	31.01	31.17	532342
2014-09-29	30.87	31.18	30.74	31.07	460508
2014-09-30	31.10	31.15	30.53	30.62	798101
2014-10-01	30.62	30.70	29.53	29.57	992000
2014-10-02	29.49	29.72	29.00	29.60	615268
2014-10-03	29.88	30.03	29.52	29.87	645321
2014-10-06	29.96	30.28	29.17	29.20	839438
2014-10-07	28.95	28.95	27.79	27.82	945762
2014-10-08	27.75	28.29	27.10	28.18	954091
2014-10-09	28.08	28.39	26.54	26.56	1091527
2014-10-10	26.39	26.39	24.69	24.70	2460579
2014-10-13	24.75	24.84	23.24	23.27	1649357
2014-10-14	23.38	23.56	22.25	22.56	1798928
2014-10-15	22.07	23.65	21.04	23.51	2038040
2014-10-16	23.10	25.18	22.85	25.01	1702589
2014-10-17	25.36	26.56	25.34	26.15	1753915
2014-10-20	25.97	26.38	25.17	25.35	829798
2014-10-21	25.57	27.78	25.55	27.28	1575328
2014-10-22	27.07	27.34	26.38	26.40	875288
2014-10-23	26.63	27.19	26.23	26.80	564773
2014-10-24	26.82	26.92	26.39	26.86	392185
2014-10-27	26.72	26.72	25.67	25.93	902117
2014-10-28	26.03	27.35	25.74	27.24	686580
2014-10-29	27.31	27.34	26.11	26.68	758038
2014-10-30	26.44	27.26	25.95	26.47	1378635
2014-10-31	27.89	29.22	27.89	28.64	1995199
2014-11-03	28.73	28.84	27.12	27.37	1251044
2014-11-04	27.05	27.27	26.26	27.07	1523881
2014-11-05	27.30	29.23	27.24	27.89	1436738
2014-11-06	27.89	28.88	27.71	28.84	896710
2014-11-07	28.86	29.41	28.39	28.63	822968
2014-11-10	27.27	27.41	24.78	24.93	4072095
2014-11-11	24.90	24.96	23.95	24.81	2156219
2014-11-12	24.48	24.70	24.06	24.38	2880740
2014-11-13	24.41	24.84	24.35	24.36	335032
2014-11-14	24.15	25.35	23.92	25.13	1337314
2014-11-17	25.54	25.75	24.66	24.68	1335401
2014-11-18	24.63	25.54	24.56	25.21	1136095
2014-11-19	25.10	25.37	24.01	24.10	1060670
2014-11-20	24.00	24.95	24.00	24.66	1098430
2014-11-21	25.16	25.38	24.33	24.57	894072
2014-11-24	24.65	24.78	24.46	24.70	1111478
2014-11-25	25.00	25.71	24.83	25.25	1094799
2014-11-26	25.56	26.63	25.25	26.50	1755636
2014-11-28	26.25	26.31	23.99	24.10	1318769
2014-12-01	24.09	24.10	21.26	22.24	3247108
2014-12-02	22.24	23.28	22.21	23.18	1587997
2014-12-03	23.20	24.27	23.20	23.60	1495829
2014-12-04	23.52	23.79	23.30	23.50	1260314
2014-12-05	23.58	24.46	23.58	24.28	1313136
2014-12-08	24.15	24.34	23.44	23.60	1350901
2014-12-09	23.23	24.36	23.17	24.12	1851758
2014-12-10	23.93	24.02	22.43	22.59	1815931
2014-12-11	22.33	22.65	20.00	20.14	3136802
2014-12-12	19.84	19.84	18.14	19.18	4895405
2014-12-15	18.94	19.75	18.44	18.68	2111480
2014-12-16	18.53	19.66	18.48	18.87	1866157
2014-12-17	18.98	20.81	18.80	20.71	2598788
2014-12-18	21.07	21.62	20.77	21.36	1339438
2014-12-19	21.39	21.48	20.67	21.22	1514298
2014-12-22	21.17	21.45	20.84	21.44	717192
2014-12-23	21.58	22.24	21.54	21.81	786344
2014-12-24	21.84	22.14	21.73	21.95	397020
2014-12-26	22.01	22.53	21.90	22.17	494558
2014-12-29	22.10	22.88	22.09	22.44	726762
2014-12-30	22.30	22.99	22.22	22.72	837871
2014-12-31	22.71	23.09	22.34	22.61	635392
2015-01-02	22.72	22.79	21.61	21.70	1145848
2015-01-05	21.55	22.01	21.12	21.27	1080660
2015-01-06	21.40	21.45	20.23	20.70	1113357
2015-01-07	20.96	21.26	20.58	20.65	623563
2015-01-08	21.02	21.38	20.77	20.92	1118969
2015-01-09	20.75	21.10	20.43	20.65	722758
2015-01-12	20.53	20.64	18.91	19.83	1504492
2015-01-13	20.15	20.50	19.01	19.49	1220068
2015-01-14	19.08	19.25	18.45	19.12	1670562
2015-01-15	19.36	19.74	18.70	18.86	1151806
2015-01-16	18.75	18.81	18.35	18.49	2001438
2015-01-20	18.50	18.55	17.95	18.34	1511081
2015-01-21	18.31	18.91	18.29	18.77	1593221
2015-01-22	18.99	19.01	18.36	18.65	1433860
2015-01-23	18.64	19.23	18.39	19.05	1303537
2015-01-26	19.05	19.85	18.76	19.64	1032513
2015-01-27	19.19	19.71	19.07	19.54	937629
2015-01-28	19.65	19.79	18.64	18.64	1076276
2015-01-29	18.73	18.78	18.43	18.67	1359672
2015-01-30	18.43	18.76	18.13	18.52	1122106
2015-02-02	18.70	19.57	18.57	19.52	1576607
2015-02-03	19.82	20.55	19.81	20.20	1174396
2015-02-04	19.97	20.05	19.48	19.61	708622
2015-02-05	19.77	20.24	19.77	20.22	779944
2015-02-06	20.35	21.00	20.30	20.87	1162541
2015-02-09	20.79	21.09	20.54	20.71	890201
2015-02-10	20.90	20.92	19.99	20.30	747432
2015-02-11	20.12	20.30	19.59	20.02	711299
2015-02-12	20.30	20.48	20.11	20.22	397933
2015-02-13	20.28	20.81	20.28	20.75	452857
2015-02-17	20.68	20.83	20.40	20.64	588575
2015-02-18	20.50	21.36	20.50	20.74	1077075
2015-02-19	20.53	20.82	20.29	20.57	610547
2015-02-20	20.54	20.68	20.23	20.64	424856
2015-02-23	20.47	20.55	19.97	20.24	501130
2015-02-24	20.28	20.71	20.14	20.29	536137
2015-02-25	20.41	20.75	20.19	20.73	1056677
2015-02-26	20.74	20.87	20.41	20.53	716822
2015-02-27	22.00	22.75	21.46	22.07	2318015
2015-03-02	21.53	22.05	20.57	21.97	1678195
2015-03-03	21.73	21.86	21.19	21.34	998799
2015-03-04	21.30	21.34	20.58	20.98	932736
2015-03-05	21.07	21.44	20.74	21.43	450867
2015-03-06	21.22	21.52	20.03	20.06	999189
2015-03-09	20.10	20.62	19.96	20.49	712298
2015-03-10	20.18	20.28	19.83	19.86	656999
2015-03-11	19.82	20.23	19.74	20.21	655055
2015-03-12	20.43	20.78	20.08	20.25	739159
2015-03-13	20.14	20.20	19.56	19.74	717280
2015-03-16	19.72	19.80	19.26	19.60	780948
2015-03-17	19.39	19.93	19.39	19.70	617615
2015-03-18	19.50	19.51	16.00	17.82	4597655
2015-03-19	17.80	18.27	17.52	18.27	1932933
2015-03-20	18.42	19.26	18.42	19.03	2057612
2015-03-23	18.99	20.03	18.99	19.85	1327341
2015-03-24	19.85	20.20	19.67	20.10	1065360
2015-03-25	20.19	20.22	19.79	19.86	909605
2015-03-26	19.84	20.37	19.63	19.71	1044403
2015-03-27	19.67	20.13	19.28	19.40	1889475
2015-03-30	19.40	20.62	19.40	20.30	1740024
2015-03-31	20.09	20.09	19.19	19.30	1155667
2015-04-01	19.30	19.49	18.69	18.73	1646531
2015-04-02	18.75	19.82	18.75	19.49	1393451
2015-04-06	19.44	20.07	19.41	19.89	885637
2015-04-07	19.87	20.27	19.67	19.88	722391
2015-04-08	19.99	20.13	19.29	19.32	857193
2015-04-09	19.39	19.75	19.13	19.17	1105999
2015-04-10	19.22	19.30	18.64	18.81	1132848
2015-04-13	18.87	19.39	18.82	18.90	685016
2015-04-14	18.96	19.02	18.55	18.91	955387
2015-04-15	18.99	20.36	18.71	20.13	1047183
2015-04-16	20.00	20.00	19.18	19.44	573372
2015-04-17	19.17	19.21	18.64	18.82	959536
2015-04-20	18.95	18.95	18.20	18.39	928611
2015-04-21	18.49	18.65	17.82	18.20	780838
2015-04-22	18.15	18.15	17.67	17.89	898470
2015-04-23	17.85	18.05	17.32	17.75	1500114
2015-04-24	17.73	18.28	17.70	17.88	888740
2015-04-27	18.01	18.46	17.95	18.14	714663
2015-04-28	18.15	18.52	17.81	18.48	853656
2015-04-29	18.38	18.74	18.25	18.56	700318
2015-04-30	18.47	18.60	17.83	17.94	525522
2015-05-01	17.93	18.09	17.60	18.08	520957
2015-05-04	18.13	18.58	18.10	18.18	548650
2015-05-05	18.16	18.67	18.02	18.09	510914
2015-05-06	18.26	18.45	17.83	18.16	455561
2015-05-07	18.08	18.21	17.57	18.07	977699
2015-05-08	18.27	18.60	17.98	18.52	656022
2015-05-11	18.34	18.56	17.95	18.45	960293
2015-05-12	17.18	17.78	15.34	16.19	7526597
2015-05-13	16.19	17.46	15.72	16.96	2747160
2015-05-14	17.03	17.40	16.67	17.11	1194673
2015-05-15	17.05	17.48	16.80	16.84	1414145
2015-05-18	16.80	17.32	16.70	17.27	1060402
2015-05-19	17.18	17.37	16.83	17.00	897693
2015-05-20	17.26	18.17	17.12	17.94	1773160
2015-05-21	18.09	18.32	17.62	18.09	1505957
2015-05-22	18.00	18.23	17.53	17.69	1047784
2015-05-26	17.50	17.62	17.07	17.42	1113035
2015-05-27	17.43	17.71	17.10	17.55	1237824
2015-05-28	17.50	18.11	17.23	17.73	1367508
2015-05-29	17.68	17.73	17.23	17.66	1195409
2015-06-01	17.76	17.98	17.38	17.85	846971
2015-06-02	17.87	18.44	17.82	18.17	1042815
2015-06-03	18.25	19.19	18.13	19.11	1687841
2015-06-04	18.79	19.34	18.64	18.69	1408299
2015-06-05	18.71	19.21	18.54	19.18	1072755
2015-06-08	19.11	19.12	18.70	18.90	1061944
2015-06-09	18.94	19.04	18.38	18.50	851942
2015-06-10	18.75	19.44	18.68	18.87	901839
2015-06-11	18.87	19.40	18.77	18.91	2134098
2015-06-12	18.78	19.33	18.76	19.29	1111042
2015-06-15	19.05	19.26	18.25	19.16	1686152
2015-06-16	19.14	19.37	18.89	19.20	1377479
2015-06-17	19.29	19.55	19.13	19.25	977321
2015-06-18	19.36	20.00	19.22	19.91	1177067
2015-06-19	19.93	20.79	19.92	20.70	2223565
2015-06-22	20.77	21.52	20.50	21.49	2430384
2015-06-23	21.47	21.52	20.74	21.17	1791839
2015-06-24	21.12	21.23	20.55	20.67	959019
2015-06-25	20.70	21.03	20.46	20.51	1246338
2015-06-26	20.59	20.76	20.40	20.58	1923076
2015-06-29	20.24	20.47	19.92	19.97	1122359
2015-06-30	20.10	20.41	19.84	19.87	1084510
2015-07-01	20.14	20.91	19.79	19.91	1315179
2015-07-02	19.86	20.12	19.31	19.50	830066
2015-07-06	19.12	19.59	19.12	19.39	1657692
2015-07-07	19.30	19.78	18.75	19.74	794723
2015-07-08	19.57	19.71	18.85	19.01	735101
2015-07-09	19.44	19.73	18.91	19.02	917138
2015-07-10	19.35	19.47	18.97	19.29	1000209
2015-07-13	19.49	19.67	19.19	19.39	711968
2015-07-14	19.34	19.84	19.20	19.72	647685
2015-07-15	19.62	19.62	18.39	18.47	1278112
2015-07-16	18.57	18.98	18.51	18.59	825293
2015-07-17	18.63	18.63	18.24	18.48	632904
2015-07-20	18.50	18.50	17.59	17.76	1301725
2015-07-21	17.78	18.44	17.77	18.16	849398
2015-07-22	17.91	18.01	17.56	17.94	852837
2015-07-23	18.09	18.42	17.63	17.66	663808
2015-07-24	17.64	17.71	17.14	17.19	937899
2015-07-27	17.01	17.56	16.88	17.36	916213
2015-07-28	17.50	17.66	17.18	17.32	962549
2015-07-29	17.36	18.06	17.32	17.92	837009
2015-07-30	17.78	18.04	17.55	17.87	428809
2015-07-31	17.65	18.72	16.95	18.43	2970858
2015-08-03	18.56	18.91	17.26	17.62	2039174
2015-08-04	17.56	18.08	17.45	17.86	1326861
2015-08-05	18.15	18.28	16.96	17.14	1455881
2015-08-06	17.19	17.31	16.25	16.39	1761541
2015-08-07	16.29	16.94	16.25	16.50	1004055
2015-08-10	16.65	17.63	16.63	17.49	1432444
2015-08-11	17.31	17.82	17.01	17.74	963416
2015-08-12	17.79	18.18	17.54	18.12	655899
2015-08-13	18.05	18.35	17.90	17.93	675200
2015-08-14	17.89	18.10	17.06	17.41	2060333
2015-08-17	17.42	17.43	17.08	17.29	2797320
2015-08-18	16.15	17.20	16.00	16.24	3878880
2015-08-19	16.09	16.57	16.07	16.37	2077976
2015-08-20	16.22	16.37	15.46	15.51	2012526
2015-08-21	15.11	15.80	15.01	15.41	1639213
2015-08-24	15.03	15.97	14.80	14.90	1318087
2015-08-25	15.45	15.46	14.66	14.67	1469715
2015-08-26	15.05	15.05	14.48	14.72	1189534
2015-08-27	14.88	15.91	14.66	15.51	1340334
2015-08-28	15.51	16.10	15.50	15.87	928952
2015-08-31	15.70	16.62	15.51	16.56	1451187
2015-09-01	15.99	16.39	15.53	15.69	1143761
2015-09-02	15.92	16.33	15.53	16.30	1445603
2015-09-03	16.31	16.89	16.15	16.53	1295775
2015-09-04	16.25	16.67	16.20	16.56	821697
2015-09-08	16.81	17.67	16.59	17.63	1604717
2015-09-09	17.75	18.08	17.42	17.47	1399343
2015-09-10	17.48	17.82	17.06	17.63	922041
2015-09-11	17.36	17.60	17.00	17.35	1185996
2015-09-14	17.30	17.84	17.17	17.74	1033022
2015-09-15	17.75	18.14	17.53	17.87	925521
2015-09-16	17.97	18.42	17.83	18.21	1035884
2015-09-17	18.16	18.67	17.87	18.31	1041178
2015-09-18	18.08	18.34	17.69	17.76	1283684
2015-09-21	17.98	18.30	17.71	18.20	719536
2015-09-22	17.88	17.88	17.30	17.39	894329
2015-09-23	17.48	17.59	16.67	16.71	1374981
2015-09-24	16.95	17.40	16.64	17.23	1640204
2015-09-25	17.27	17.43	17.00	17.20	1050410
2015-09-28	17.00	17.05	16.17	16.19	1058689
2015-09-29	16.20	16.33	15.54	15.57	1278424
2015-09-30	15.86	15.96	15.48	15.83	1610533
2015-10-01	15.97	16.31	15.60	15.84	1266121
2015-10-02	15.71	16.27	15.45	16.22	2006366
2015-10-05	16.51	17.57	16.51	17.52	2033718
2015-10-06	17.65	18.01	17.39	17.74	1300374
2015-10-07	17.94	18.48	17.67	18.10	1216943
2015-10-08	18.09	18.84	18.05	18.53	1137650
2015-10-09	18.60	18.97	18.11	18.96	1458655
2015-10-12	18.96	19.02	18.43	18.77	868999
2015-10-13	18.57	18.97	18.24	18.28	1072168
2015-10-14	18.23	18.35	17.57	17.61	936753
2015-10-15	17.60	17.98	17.20	17.96	990888
2015-10-16	17.92	17.92	15.97	16.16	2482574
2015-10-19	16.01	16.18	15.42	15.71	2047145
2015-10-20	15.65	16.54	15.62	16.40	1537202
2015-10-21	16.40	16.66	16.11	16.31	1500029
2015-10-22	16.40	16.72	16.07	16.39	1073802
2015-10-23	16.44	16.66	16.08	16.22	939603
2015-10-26	16.16	16.61	16.07	16.22	820905
2015-10-27	15.98	16.25	15.53	15.67	1387595
2015-10-28	15.84	16.53	15.77	16.47	1487896
2015-10-29	16.39	16.77	16.28	16.39	1030761
2015-10-30	16.36	16.90	16.19	16.77	1019413
2015-11-02	16.70	17.49	16.70	17.37	1040900
2015-11-03	17.41	17.79	17.03	17.23	1772344
2015-11-04	16.89	18.37	16.77	18.10	3685069
2015-11-05	18.06	19.10	17.95	18.69	2736729
2015-11-06	18.35	18.64	17.26	17.79	2037493
2015-11-09	17.78	17.95	16.56	17.36	1672025
2015-11-10	17.38	17.75	17.12	17.35	1358987
2015-11-11	17.41	17.41	17.02	17.23	511088
2015-11-12	17.61	17.98	16.81	16.97	1604478
2015-11-13	16.60	17.12	16.38	16.81	1421653
2015-11-16	16.80	18.02	16.80	18.00	1310939
2015-11-17	17.80	18.31	17.54	17.71	2049091
2015-11-18	17.93	18.30	17.80	18.27	1003630
2015-11-19	18.23	18.97	18.02	18.84	1570346
2015-11-20	18.90	19.07	18.65	18.94	1169428
2015-11-23	18.79	19.00	18.63	18.87	1159283
2015-11-24	19.00	19.47	18.78	19.44	1267487
2015-11-25	19.19	19.52	19.07	19.44	1029152
2015-11-27	19.24	19.50	19.13	19.47	618019
2015-11-30	19.53	20.60	19.49	20.43	1943711
2015-12-01	20.66	20.76	20.18	20.72	1415451
2015-12-02	20.34	20.69	20.14	20.48	1608137
2015-12-03	20.59	21.10	20.17	20.30	1465632
2015-12-04	20.25	20.36	19.43	19.54	1655348
2015-12-07	19.30	19.30	18.58	18.79	1906426
2015-12-08	18.50	18.73	17.99	18.62	1849954
2015-12-09	18.65	19.34	18.55	18.61	1246387
2015-12-10	18.52	18.52	17.66	17.91	1250367
2015-12-11	17.39	17.81	16.98	17.22	1447409
2015-12-14	17.05	17.11	16.37	16.79	1455463
2015-12-15	17.10	17.31	16.97	17.26	1165589
2015-12-16	17.20	17.81	16.98	17.76	1140262
2015-12-17	17.66	17.69	17.06	17.41	1193204
2015-12-18	17.36	17.56	17.10	17.11	945102
2015-12-21	17.13	17.19	16.72	16.79	724275
2015-12-22	16.83	17.10	16.66	17.04	359556
2015-12-23	17.28	17.95	17.19	17.93	601292
2015-12-24	17.84	18.13	17.80	17.94	276971
2015-12-28	17.71	17.83	17.30	17.51	414202
2015-12-29	17.63	17.80	17.23	17.78	527392
2015-12-30	17.58	17.76	17.34	17.68	681089
2015-12-31	17.53	17.87	17.29	17.38	631737
2016-01-04	17.15	17.72	17.10	17.57	1132630
2016-01-05	17.70	17.84	17.12	17.21	778640
2016-01-06	16.83	16.96	16.60	16.66	998403
2016-01-07	16.14	16.56	15.94	15.99	863250
2016-01-08	16.21	16.33	15.73	15.76	885112
2016-01-11	15.82	15.82	14.71	15.13	1481231
2016-01-12	15.41	15.41	14.44	15.01	2014450
2016-01-13	15.17	15.39	14.37	14.54	1358047
2016-01-14	14.69	15.01	14.35	14.74	1271121
2016-01-15	14.02	14.33	13.76	14.33	1149765
2016-01-19	14.50	14.64	13.47	13.74	1062808
2016-01-20	13.48	13.97	12.80	13.83	1414214
2016-01-21	13.76	14.38	13.55	13.72	1294747
2016-01-22	14.12	14.48	13.62	13.97	1138938
2016-01-25	13.78	14.18	13.71	13.76	916413
2016-01-26	13.97	14.36	13.66	14.32	979620
2016-01-27	14.24	15.06	14.14	14.44	1130509
2016-01-28	14.61	14.75	14.26	14.60	1004955
2016-01-29	14.64	15.44	14.64	15.44	821830
2016-02-01	15.21	15.41	14.92	15.40	893522
2016-02-02	14.99	15.10	14.62	14.85	1159299
2016-02-03	15.04	15.25	14.14	14.58	797473
2016-02-04	14.70	16.11	14.70	15.10	1055676
2016-02-05	14.99	15.41	14.83	14.89	625769
2016-02-08	14.62	14.62	12.95	13.37	1169566
2016-02-09	13.00	13.44	12.77	13.10	1037993
2016-02-10	13.08	13.36	12.78	12.92	922717
2016-02-11	12.65	13.05	12.44	12.75	1036703
2016-02-12	12.97	13.35	12.90	13.26	742357
2016-02-16	13.57	13.99	13.34	13.85	807279
2016-02-17	14.07	14.92	14.06	14.75	1018439
2016-02-18	14.90	14.99	14.37	14.51	791466
2016-02-19	14.34	14.57	14.11	14.39	605993
2016-02-22	14.71	15.15	14.49	14.80	963117
2016-02-23	14.66	14.78	14.21	14.26	623865
2016-02-24	13.90	14.24	13.56	14.22	874522
2016-02-25	14.27	14.78	13.96	14.52	1223663
2016-02-26	16.00	17.38	15.85	16.23	3267918
2016-02-29	16.42	17.14	16.25	16.98	2194832
2016-03-01	17.11	17.93	16.95	17.88	1658440
2016-03-02	17.88	18.09	17.69	17.91	1659957
2016-03-03	17.86	18.55	17.86	18.42	1247371
2016-03-04	18.58	19.04	17.94	18.50	1181376
2016-03-07	18.41	19.12	18.32	18.92	1043247
2016-03-08	18.65	19.05	18.26	18.30	1571370
2016-03-09	18.53	18.74	18.23	18.68	924663
2016-03-10	18.67	18.79	17.92	18.55	961077
2016-03-11	18.85	19.46	18.76	19.43	1097300
2016-03-14	19.09	19.47	18.91	19.11	834587
2016-03-15	18.73	18.90	18.54	18.67	671310
2016-03-16	18.67	19.23	18.65	19.09	663443
2016-03-17	19.24	19.97	19.02	19.77	711109
2016-03-18	20.09	20.44	19.77	19.87	1230464
2016-03-21	20.00	20.21	19.81	20.11	663694
2016-03-22	19.86	20.85	19.86	20.76	962792
2016-03-23	20.46	20.68	20.21	20.23	807195
2016-03-24	20.07	20.33	19.89	20.28	512037
2016-03-28	20.40	20.51	19.59	19.86	747559
2016-03-29	19.65	20.18	19.33	20.17	661645
2016-03-30	20.40	20.57	19.96	20.17	434623
2016-03-31	20.22	20.41	20.15	20.24	624721
2016-04-01	19.85	20.30	19.65	20.25	538817
2016-04-04	20.22	20.34	19.55	19.58	468713
2016-04-05	19.38	19.78	19.21	19.52	503094
2016-04-06	19.62	19.90	19.13	19.86	839773
2016-04-07	19.50	20.27	19.32	19.79	1863553
2016-04-08	20.28	20.90	20.17	20.55	1178658
2016-04-11	20.66	20.70	19.99	20.03	901274
2016-04-12	20.09	21.31	20.09	21.06	644830
2016-04-13	21.12	21.53	21.00	21.50	763969
2016-04-14	21.56	21.56	20.89	21.10	852522
2016-04-15	20.96	21.10	20.55	21.07	753557
2016-04-18	20.72	21.47	20.56	21.39	571373
2016-04-19	21.57	22.00	21.48	21.91	766223
2016-04-20	21.87	22.25	21.79	22.18	611036
2016-04-21	22.24	22.52	22.01	22.12	582681
2016-04-22	22.12	22.54	22.07	22.47	431385
2016-04-25	22.32	22.46	21.62	21.85	752505
2016-04-26	21.92	22.36	21.83	22.34	564998
2016-04-27	22.53	23.55	22.51	23.46	1926360
2016-04-28	23.57	23.88	22.95	23.06	1317793
2016-04-29	23.12	23.23	22.22	22.66	1048272
2016-05-02	22.67	22.95	22.35	22.45	1017805
2016-05-03	22.25	22.80	21.85	22.50	1041895
2016-05-04	22.46	22.88	21.93	22.17	544315
2016-05-05	22.49	22.63	22.01	22.07	951377
2016-05-06	21.95	22.37	20.38	22.33	1921271
2016-05-09	22.29	22.61	22.02	22.25	846025
2016-05-10	22.40	22.71	22.25	22.50	863736
2016-05-11	22.50	22.79	22.26	22.32	517494
2016-05-12	22.49	22.61	21.78	21.81	810353
2016-05-13	21.71	22.11	21.14	21.28	1069471
2016-05-16	21.50	22.38	21.50	22.24	881471
2016-05-17	22.15	22.54	21.64	21.78	645301
2016-05-18	21.65	22.00	21.41	21.55	546295
2016-05-19	21.32	21.58	20.99	21.43	766406
2016-05-20	21.60	22.62	21.60	22.29	949906
2016-05-23	22.18	22.53	22.07	22.32	415970
2016-05-24	22.42	22.84	22.04	22.77	564269
2016-05-25	23.19	23.67	23.19	23.44	1086330
2016-05-26	23.49	23.62	22.90	22.90	527574
2016-05-27	22.95	22.95	22.51	22.82	420678
2016-05-31	22.84	23.10	22.76	23.00	931574
2016-06-01	22.79	22.94	22.49	22.80	639696
2016-06-02	22.66	22.86	22.47	22.79	355793
2016-06-03	22.73	22.84	22.33	22.78	377909
2016-06-06	22.95	23.56	22.88	23.56	600770
2016-06-07	23.58	24.11	23.49	24.01	591174
2016-06-08	24.11	24.67	23.90	23.95	1258145
2016-06-09	23.68	23.68	23.09	23.44	721052
2016-06-10	23.00	23.23	22.30	22.42	774961
2016-06-13	22.20	23.03	22.20	22.85	963592
2016-06-14	22.64	23.20	22.45	23.13	1012145
2016-06-15	23.14	23.42	22.78	23.02	534903
2016-06-16	22.68	22.83	22.07	22.79	724749
2016-06-17	22.90	23.35	22.82	23.04	700817
2016-06-20	23.50	23.73	23.25	23.58	797323
2016-06-21	23.54	23.78	23.32	23.68	597998
2016-06-22	23.79	23.87	23.32	23.35	339931
2016-06-23	23.78	24.09	23.73	23.91	454338
2016-06-24	22.78	23.10	21.91	22.17	2265437
2016-06-27	22.02	22.02	20.86	21.03	702186
2016-06-28	21.45	21.70	20.93	21.17	593926
2016-06-29	21.58	21.81	21.12	21.71	820477
2016-06-30	21.71	22.33	21.56	22.32	529616
2016-07-01	22.25	23.17	22.25	22.74	544033
2016-07-05	22.37	22.85	22.03	22.78	887860
2016-07-06	22.62	23.30	22.52	23.16	724575
2016-07-07	23.37	23.91	23.32	23.90	781883
2016-07-08	24.34	25.00	24.15	24.21	1239340
2016-07-11	24.45	24.71	24.19	24.26	894517
2016-07-12	24.51	24.88	24.27	24.72	545288
2016-07-13	24.74	24.84	24.24	24.47	456685
2016-07-14	24.70	24.92	24.45	24.52	365970
2016-07-15	24.70	24.71	24.38	24.53	368403
2016-07-18	24.38	24.80	24.18	24.70	364167
2016-07-19	24.67	24.67	24.16	24.48	483587
2016-07-20	24.50	24.68	24.10	24.60	426978
2016-07-21	24.56	24.99	24.13	24.27	556835
2016-07-22	24.13	24.15	23.81	24.12	302243
2016-07-25	24.05	24.32	23.89	24.16	366794
2016-07-26	24.08	24.48	24.04	24.39	549130
2016-07-27	24.50	24.77	24.44	24.60	584848
2016-07-28	24.59	24.72	24.25	24.50	298656
2016-07-29	24.33	24.59	24.02	24.45	1134547
2016-08-01	24.42	24.79	24.10	24.39	701769
2016-08-02	24.44	24.58	24.19	24.41	863154
2016-08-03	24.45	24.96	24.30	24.79	1480467
2016-08-04	24.81	24.81	23.86	24.37	1924731
2016-08-05	25.99	29.30	25.61	28.25	3657398
2016-08-08	28.86	29.67	28.67	29.38	1670186
2016-08-09	29.52	30.17	29.33	30.03	1023623
2016-08-10	30.02	30.39	29.82	29.95	587963
2016-08-11	30.04	30.40	29.82	29.94	944973
2016-08-12	29.86	30.03	29.43	29.74	454423
2016-08-15	29.87	30.74	29.80	30.58	728516
2016-08-16	30.50	30.83	30.31	30.47	616892
2016-08-17	30.40	30.49	30.08	30.32	732163
2016-08-18	30.29	30.85	30.22	30.76	480933
2016-08-19	30.69	30.69	30.04	30.24	513866
2016-08-22	30.24	30.64	29.66	30.53	868814
2016-08-23	30.70	30.92	30.52	30.86	382654
2016-08-24	30.62	31.15	30.58	30.92	564510
2016-08-25	30.89	31.08	30.19	30.36	467216
2016-08-26	30.39	30.86	29.90	30.04	425584
2016-08-29	30.10	30.44	29.95	30.26	385959
2016-08-30	30.20	30.60	29.97	30.11	381558
2016-08-31	29.96	30.03	29.00	29.45	885533
2016-09-01	29.41	29.58	28.67	29.43	889172
2016-09-02	29.62	29.79	29.27	29.62	879949
2016-09-06	29.79	29.93	29.36	29.73	639728
2016-09-07	29.76	29.77	29.05	29.12	609129
2016-09-08	29.20	29.54	28.99	29.31	678077
2016-09-09	29.02	29.30	27.97	28.21	551634
2016-09-12	27.52	28.18	27.34	27.74	1287897
2016-09-13	27.34	27.74	27.01	27.17	650136
2016-09-14	27.20	27.25	26.75	27.13	431002
2016-09-15	27.11	27.79	27.02	27.66	610216
2016-09-16	27.50	27.71	27.15	27.71	633336
2016-09-19	28.00	28.70	27.92	28.53	626079
2016-09-20	28.61	28.61	27.50	27.53	623662
2016-09-21	27.85	28.20	27.57	28.20	359191
2016-09-22	28.58	28.79	28.33	28.68	347163
2016-09-23	28.68	28.92	28.34	28.55	525287
2016-09-26	28.50	28.98	28.22	28.55	287911
2016-09-27	28.34	29.22	28.21	29.22	598575
2016-09-28	29.40	29.74	28.88	29.72	602635
2016-09-29	29.74	30.09	29.47	29.86	461834
2016-09-30	29.99	29.99	29.46	29.74	575895
2016-10-03	29.60	29.60	29.06	29.29	528978
2016-10-04	29.43	29.82	29.03	29.06	524664
2016-10-05	29.45	29.82	29.11	29.53	428259
2016-10-06	29.38	30.19	29.16	30.17	652920
2016-10-07	29.97	29.97	29.16	29.55	422143
2016-10-10	29.75	30.20	29.65	29.70	283812
2016-10-11	29.50	29.60	28.95	29.20	542570
2016-10-12	29.30	29.50	29.05	29.50	174667
2016-10-13	29.00	29.55	28.75	29.25	263017
2016-10-14	29.40	29.80	29.00	29.15	225055
2016-10-17	29.15	29.45	28.95	29.30	343303
2016-10-18	29.80	30.00	29.60	29.70	217573
2016-10-19	29.75	29.88	29.45	29.60	455689
2016-10-20	29.40	29.50	29.15	29.20	289550
2016-10-21	28.65	29.30	28.51	29.15	420789
2016-10-24	29.20	29.85	29.10	29.70	506446
2016-10-25	29.60	29.60	28.60	28.75	273893
2016-10-26	28.40	28.60	27.75	28.45	595983
2016-10-27	28.45	28.83	27.63	27.75	582282
2016-10-28	27.65	28.65	27.48	28.20	519052
2016-10-31	28.20	28.65	28.05	28.55	352033
2016-11-01	28.75	28.80	27.70	27.95	637800
2016-11-02	27.85	28.05	27.10	27.45	497277
2016-11-03	27.45	28.68	27.10	28.30	1034869
2016-11-04	30.50	30.90	28.85	29.40	1719370
2016-11-07	30.05	30.18	28.70	28.95	898720
2016-11-08	29.00	29.20	28.55	29.00	469509
2016-11-09	29.35	32.20	29.30	31.90	1616099
2016-11-10	32.65	34.95	32.60	33.35	2350805
2016-11-11	33.45	34.75	33.30	34.75	1163205
2016-11-14	35.10	37.25	34.75	36.70	1528809
2016-11-15	37.65	38.05	36.75	37.90	1318879
2016-11-16	37.30	37.30	35.00	35.55	1372420
2016-11-17	36.00	36.35	35.25	35.75	764439
2016-11-18	35.00	35.55	34.20	35.50	735605
2016-11-21	36.10	36.50	35.50	35.75	1121281
2016-11-22	35.40	35.40	34.35	35.40	1489903
2016-11-23	35.50	37.25	35.40	37.05	801474
2016-11-25	37.15	37.46	36.70	37.05	184751
2016-11-28	37.05	37.30	36.20	36.35	453286
2016-11-29	36.45	36.90	36.00	36.55	1190272
2016-11-30	37.00	38.50	37.00	37.95	1061059
2016-12-01	38.65	39.15	37.55	37.90	1064103
2016-12-02	37.95	38.13	37.08	37.40	663630
2016-12-05	38.15	39.10	37.90	38.95	1111439
2016-12-06	39.10	39.40	38.50	39.00	694258
2016-12-07	39.00	40.25	38.75	40.05	823071
2016-12-08	40.30	40.90	39.58	39.90	859420
2016-12-09	40.00	40.10	39.60	39.90	602429
2016-12-12	40.10	40.36	38.80	39.10	700696
2016-12-13	39.20	39.40	38.25	38.70	574394
2016-12-14	38.60	38.95	38.05	38.15	579881
2016-12-15	38.20	39.25	38.10	39.15	572384
2016-12-16	39.30	39.50	38.20	39.30	950517
2016-12-19	38.55	39.05	38.10	38.30	771890
2016-12-20	38.50	39.45	38.35	39.35	917797
2016-12-21	39.40	39.65	38.65	39.00	370463
2016-12-22	39.10	39.60	38.85	39.20	490588
2016-12-23	39.05	39.26	38.85	39.00	278944
2016-12-27	39.00	39.60	38.65	39.40	460770
2016-12-28	39.60	39.73	38.20	38.60	403678
2016-12-29	38.75	39.25	38.20	38.40	334625
2016-12-30	38.60	38.78	38.10	38.25	391513
2017-01-03	38.30	38.30	35.00	36.30	2982109
2017-01-04	36.70	37.35	36.55	37.15	780308
2017-01-05	36.95	37.50	35.75	35.95	997584
2017-01-06	36.10	36.60	35.70	35.95	599868
2017-01-09	35.80	35.82	34.33	34.50	747613
2017-01-10	34.55	35.75	34.35	35.75	786564
2017-01-11	35.90	36.55	35.45	36.05	554673
2017-01-12	36.05	36.40	34.60	35.50	329731
2017-01-13	35.55	36.40	35.50	36.00	371642
2017-01-17	35.70	36.20	35.12	35.60	454670
2017-01-18	35.40	35.60	34.60	35.30	651314
2017-01-19	35.65	37.00	35.65	36.50	1091423
2017-01-20	36.65	37.55	36.65	37.20	1000861
2017-01-23	37.25	37.80	36.00	36.40	672197
2017-01-24	36.90	40.65	36.90	40.25	1326554
2017-01-25	40.55	41.65	40.30	40.85	1271827
2017-01-26	41.00	41.90	40.95	41.55	941400
2017-01-27	41.25	41.30	38.10	38.75	2251104
2017-01-30	38.70	38.70	37.10	38.40	728280
2017-01-31	38.35	38.65	36.90	37.25	909448
2017-02-01	37.40	38.10	35.60	36.60	1217220
2017-02-02	36.60	36.65	35.45	35.50	1370748
2017-02-03	39.10	39.75	38.25	38.90	1603596
2017-02-06	38.95	38.95	37.53	37.65	653774
2017-02-07	37.90	38.35	37.05	37.95	639217
2017-02-08	37.85	37.85	36.55	37.20	512391
2017-02-09	37.25	38.40	37.05	38.25	517637
2017-02-10	38.85	38.95	38.00	38.85	514932
2017-02-13	39.05	39.60	38.10	38.45	387855
2017-02-14	38.45	38.70	37.73	38.55	397320
2017-02-15	38.55	39.30	38.35	39.20	411400
2017-02-16	39.15	39.35	38.65	39.30	662574
2017-02-17	39.05	39.20	37.10	37.80	909259
2017-02-21	38.10	39.20	38.10	38.80	518622
2017-02-22	38.70	38.85	37.45	37.50	506129
2017-02-23	38.00	38.25	35.75	37.05	1067654
2017-02-24	40.00	41.00	37.30	40.10	2790797
2017-02-27	40.45	41.20	39.90	40.50	1597916
2017-02-28	40.30	40.65	39.00	39.25	1232540
2017-03-01	40.45	41.20	40.30	40.50	1246848
2017-03-02	40.95	41.05	39.75	39.80	882778
2017-03-03	39.85	41.00	39.80	40.80	797527
2017-03-06	40.55	40.55	39.65	40.35	1310223
2017-03-07	40.35	40.90	40.10	40.45	974140
2017-03-08	40.75	40.75	39.45	39.50	484489
2017-03-09	39.50	39.55	38.20	38.70	549371
2017-03-10	39.15	39.80	38.50	39.80	942312
2017-03-13	39.70	39.95	39.10	39.30	617067
2017-03-14	38.90	39.30	37.80	39.10	660081
2017-03-15	39.35	39.95	38.95	39.80	835188
2017-03-16	40.00	40.50	38.90	39.10	532793
2017-03-17	39.20	39.50	38.65	39.35	720268
2017-03-20	39.30	39.35	38.35	38.85	407994
2017-03-21	39.00	39.00	37.20	37.65	855834
2017-03-22	37.65	38.28	37.05	38.25	700398
2017-03-23	38.15	38.70	37.75	38.45	530917
2017-03-24	38.60	38.90	37.60	38.05	502245
2017-03-27	37.10	38.40	36.40	38.20	1011414
2017-03-28	38.15	39.15	37.90	39.10	675225
2017-03-29	38.95	39.50	38.65	39.20	518333
2017-03-30	39.30	39.90	39.13	39.35	594400
2017-03-31	39.20	40.33	38.80	40.05	1003403
2017-04-03	40.30	40.50	38.40	38.60	826349
2017-04-04	38.55	39.28	38.33	38.70	905171
2017-04-05	39.35	40.30	38.80	39.20	1003035
2017-04-06	39.25	40.05	38.90	39.95	516827
2017-04-07	40.00	40.48	39.35	40.25	674466
2017-04-10	40.40	42.00	40.25	41.05	1020835
2017-04-11	40.70	41.70	40.70	41.25	732501
2017-04-12	41.15	41.15	39.50	39.65	757157
2017-04-13	40.45	42.35	40.35	41.45	1176010
2017-04-17	41.30	41.80	40.60	41.75	733588
2017-04-18	41.45	42.65	41.15	42.35	794214
2017-04-19	42.55	43.80	42.40	42.95	1386230
2017-04-20	43.05	43.75	42.65	43.65	688060
2017-04-21	43.65	43.90	42.85	43.55	615717
2017-04-24	44.30	44.90	43.75	44.00	982235
2017-04-25	44.60	44.88	44.05	44.55	606080
2017-04-26	44.55	45.25	44.15	45.00	858891
2017-04-27	44.80	45.35	44.45	44.85	596616
2017-04-28	44.90	45.40	44.15	44.15	720244
2017-05-01	44.55	45.50	44.13	44.75	1177657
2017-05-02	44.75	45.15	44.20	44.65	939146
2017-05-03	44.25	44.45	43.35	44.00	720228
2017-05-04	43.95	44.28	43.10	43.45	1003121
2017-05-05	47.00	47.90	45.30	47.15	2068507
2017-05-08	47.15	47.44	45.50	45.65	1491940
2017-05-09	45.70	46.10	44.92	45.70	472754
2017-05-10	45.65	46.25	44.85	44.90	717234
2017-05-11	44.75	44.98	43.25	44.85	797305
2017-05-12	44.60	44.85	43.40	43.60	565745
2017-05-15	43.65	43.86	42.95	43.35	681012
2017-05-16	43.40	43.50	41.75	42.90	1433095
2017-05-17	42.10	42.40	41.10	41.10	811275
2017-05-18	41.00	41.50	39.85	41.15	858708
2017-05-19	41.45	42.00	41.25	41.45	817800
2017-05-22	41.75	42.00	41.00	41.80	600492
2017-05-23	42.00	43.68	41.60	43.10	1466504
2017-05-24	42.35	42.35	39.90	41.00	1681373
2017-05-25	41.10	42.05	40.15	40.50	1025391
2017-05-26	40.35	41.45	40.20	41.30	872935
2017-05-30	41.00	41.73	41.00	41.55	1364736
2017-05-31	41.55	42.53	40.75	42.40	1335734
2017-06-01	42.45	43.80	42.20	43.55	1022432
2017-06-02	43.65	44.80	43.45	44.00	741583
2017-06-05	44.00	44.10	42.80	42.95	621129
2017-06-06	42.45	43.40	41.70	42.95	490566
2017-06-07	43.10	43.90	42.74	43.70	880304
2017-06-08	43.70	45.65	43.60	45.15	832310
2017-06-09	45.20	45.75	44.90	45.35	1000227
2017-06-12	45.45	45.65	44.48	45.10	525094
2017-06-13	45.10	46.00	44.70	45.50	370016
2017-06-14	45.55	45.55	44.50	44.90	494642
2017-06-15	44.00	44.53	43.25	44.48	714428
2017-06-16	44.20	45.14	44.20	44.65	699950
2017-06-19	44.90	46.05	44.90	45.60	835665
2017-06-20	45.25	45.40	43.90	44.45	570357
2017-06-21	44.70	45.00	43.30	43.45	543277
2017-06-22	43.50	44.20	43.25	43.80	407230
2017-06-23	43.80	44.65	43.10	44.40	422841
2017-06-26	44.60	45.55	44.25	45.10	538511
2017-06-27	45.10	45.40	44.50	44.65	417689
2017-06-28	45.00	46.35	44.80	45.00	635046
2017-06-29	45.20	45.30	43.45	44.05	394625
2017-06-30	44.25	45.65	44.15	45.15	475947
2017-07-03	45.30	45.80	44.60	45.55	210106
2017-07-05	45.45	45.60	44.70	45.30	387869
2017-07-06	45.10	46.25	44.80	45.30	652202
2017-07-07	45.40	46.00	44.80	45.90	414167
2017-07-10	45.65	46.00	45.25	45.60	397388
2017-07-11	45.65	46.20	45.40	45.50	399947
2017-07-12	46.05	46.85	45.55	45.65	341741
2017-07-13	45.75	46.00	45.45	45.90	545549
2017-07-14	45.75	46.20	45.50	45.70	347086
2017-07-17	45.55	46.20	45.05	46.15	481735
2017-07-18	45.95	46.00	44.40	45.05	459310
2017-07-19	45.20	46.20	45.10	46.15	421678
2017-07-20	46.15	46.25	44.85	45.65	757460
2017-07-21	45.85	45.85	45.10	45.30	407199
2017-07-24	46.95	47.50	46.00	46.85	869683
2017-07-25	47.30	47.40	46.30	46.35	668337
2017-07-26	46.35	46.35	45.75	46.20	503842
2017-07-27	46.40	47.00	46.09	46.50	503136
2017-07-28	46.40	46.60	45.98	46.15	374443
2017-07-31	46.25	46.50	45.70	46.20	447278
2017-08-01	46.30	46.70	46.00	46.35	590755
2017-08-02	46.30	46.70	45.30	45.60	605840
2017-08-03	45.65	46.25	44.85	45.75	1323140
2017-08-04	49.00	49.50	41.85	42.85	3248901
2017-08-07	43.00	45.25	43.00	44.65	2042440
2017-08-08	44.60	44.60	42.75	43.15	1417413
2017-08-09	42.95	43.35	42.15	43.10	827383
2017-08-10	42.70	42.86	40.70	41.10	1322814
2017-08-11	40.65	41.71	40.00	40.25	1507482
2017-08-14	40.65	41.55	40.30	40.55	842898
2017-08-15	40.65	40.90	40.00	40.00	875879
2017-08-16	40.10	40.40	38.60	38.75	1274809
2017-08-17	38.70	39.90	38.40	39.20	1233297
2017-08-18	39.25	40.15	39.00	39.65	1267929
2017-08-21	39.75	39.90	39.20	39.30	982649
2017-08-22	39.40	39.65	39.15	39.45	842548
2017-08-23	39.16	40.20	39.16	39.90	817891
2017-08-24	40.05	40.58	39.55	40.35	861235
2017-08-25	40.30	40.45	39.65	39.70	818196
2017-08-28	40.00	40.10	39.55	39.75	853549
2017-08-29	39.40	40.65	39.25	40.45	1116984
2017-08-30	39.40	40.95	39.30	40.05	1411099
2017-08-31	40.20	40.90	40.05	40.80	857750
2017-09-01	41.00	42.00	40.86	41.95	829124
2017-09-05	41.90	42.10	40.35	40.45	961762
2017-09-06	40.60	40.85	39.50	39.70	1461201
2017-09-07	39.80	39.80	39.20	39.50	669725
2017-09-08	39.50	40.25	39.30	40.15	660073
2017-09-11	40.45	41.30	40.40	40.90	753471
2017-09-12	42.50	43.80	41.70	43.15	1248578
2017-09-13	43.00	43.15	42.30	43.05	742003
2017-09-14	42.95	44.11	42.90	43.90	1043895
2017-09-15	44.10	44.40	42.95	43.85	1112401
2017-09-18	43.90	44.80	43.90	44.60	1003171
2017-09-19	44.80	46.05	44.60	46.05	1042704
2017-09-20	46.00	46.15	45.15	45.45	1085102
2017-09-21	45.65	46.20	45.59	45.70	546596
2017-09-22	45.70	46.20	45.60	45.90	799959
2017-09-25	45.75	46.20	45.30	45.70	892800
2017-09-26	45.85	46.60	45.65	46.50	692709
2017-09-27	46.65	47.45	46.50	46.90	841162
2017-09-28	46.95	47.20	45.50	46.70	586103
2017-09-29	46.65	47.05	46.22	46.40	571939
2017-10-02	46.35	46.70	45.76	46.70	740685
2017-10-03	46.70	47.11	46.10	46.35	888548
2017-10-04	46.30	46.40	45.78	46.05	509487
2017-10-05	46.05	46.32	45.73	45.95	792674
2017-10-06	45.75	46.10	45.55	45.95	793341
2017-10-09	45.90	46.10	44.90	45.25	10007247
2017-10-10	45.70	45.75	44.05	44.50	1265155
2017-10-11	44.50	44.75	43.88	44.20	769286
2017-10-12	44.00	44.25	43.30	43.50	1351829
2017-10-13	43.70	43.70	41.70	42.25	1804580
2017-10-16	42.75	45.60	42.60	43.80	2083612
2017-10-17	43.65	44.10	42.90	43.25	872765
2017-10-18	43.30	43.95	43.10	43.35	841022
2017-10-19	42.55	43.10	41.90	41.95	1389393
2017-10-20	42.35	42.95	40.65	42.90	1438751
2017-10-23	42.95	43.10	42.20	42.35	635247
2017-10-24	42.50	42.67	42.00	42.15	712544
2017-10-25	41.95	43.35	41.80	43.05	1028614
2017-10-26	43.05	44.15	42.80	44.05	960346
2017-10-27	43.86	44.90	43.80	44.55	1038769
2017-10-30	44.55	44.70	43.75	43.95	726131
2017-10-31	44.30	44.50	43.50	43.55	712061
2017-11-01	44.15	44.15	42.60	42.80	605544
2017-11-02	42.55	42.55	41.40	41.70	1410877
2017-11-03	43.25	44.30	42.15	42.85	2610646
2017-11-06	44.30	45.03	43.75	44.95	1524852
2017-11-07	45.10	45.10	43.51	43.65	1269587
2017-11-08	43.20	43.45	42.10	43.35	865411
2017-11-09	42.55	43.75	42.45	43.10	852623
2017-11-10	42.95	43.45	42.60	42.90	566952
2017-11-13	42.55	42.80	42.05	42.45	613318
2017-11-14	42.20	42.33	41.10	41.15	828141
2017-11-15	40.90	41.05	39.83	39.93	1485726
2017-11-16	40.00	40.50	39.95	40.25	1521250
2017-11-17	40.35	40.80	39.95	40.60	858671
2017-11-20	40.65	42.00	40.65	41.60	1296161
2017-11-21	42.00	43.10	40.85	42.30	867242
2017-11-22	42.45	42.85	42.05	42.25	827691
2017-11-24	42.40	42.60	41.80	42.20	208766
2017-11-27	42.15	42.48	41.60	41.65	468767
2017-11-28	41.75	42.75	41.70	42.70	674169
2017-11-29	42.85	44.60	42.75	44.25	1535657
2017-11-30	44.65	45.65	44.20	44.85	1307162
2017-12-01	44.95	45.40	43.45	44.85	1090986
2017-12-04	45.15	46.43	45.15	45.75	1836919
2017-12-05	45.65	46.70	44.95	45.00	1220985
2017-12-06	44.65	46.65	44.55	46.00	1662771
2017-12-07	46.30	46.95	45.90	46.00	1503111
2017-12-08	46.40	48.00	46.05	47.45	1258204
2017-12-11	47.46	47.60	46.75	46.85	1098217
2017-12-12	47.10	47.65	46.53	46.60	701149
2017-12-13	46.85	47.50	46.30	46.65	1006772
2017-12-14	46.60	46.75	45.00	45.35	1336595
2017-12-15	45.70	46.70	45.45	46.20	1189756
2017-12-18	46.40	47.10	45.70	47.00	1455287
2017-12-19	47.40	47.70	46.85	46.90	871679
2017-12-20	46.85	49.24	46.83	48.90	2007171
2017-12-21	49.10	51.20	48.90	50.70	1845333
2017-12-22	50.90	51.10	49.90	50.25	957165
2017-12-26	50.25	50.75	49.70	49.85	773404
2017-12-27	49.90	50.15	49.20	49.80	583669
2017-12-28	50.05	50.25	49.25	49.65	571848
2017-12-29	49.80	49.88	48.95	48.95	440549
2018-01-02	49.65	50.95	49.45	50.05	813131
2018-01-03	50.25	50.50	49.55	49.85	675607
2018-01-04	50.40	50.55	49.38	49.90	737835
2018-01-05	50.10	50.10	49.30	49.70	543628
2018-01-08	49.55	50.60	49.40	50.45	731866
2018-01-09	50.50	50.90	49.85	49.95	615002
2018-01-10	49.70	50.40	49.55	49.90	750974
2018-01-11	50.25	51.70	50.00	51.60	765373
2018-01-12	51.90	52.65	51.60	52.50	722760
2018-01-16	53.10	53.40	51.10	51.15	907570
2018-01-17	51.45	52.05	50.80	51.90	818155
2018-01-18	52.35	52.88	51.55	52.05	752913
2018-01-19	52.20	53.40	51.80	53.30	777696
2018-01-22	53.40	54.25	52.98	53.85	649982
2018-01-23	53.85	53.95	53.05	53.25	497349
2018-01-24	53.75	54.00	52.35	52.80	629855
2018-01-25	53.30	53.60	51.90	52.75	625286
2018-01-26	53.15	53.60	52.35	53.25	675720
2018-01-29	53.10	54.60	52.97	53.90	890804
2018-01-30	53.15	54.00	52.45	53.65	839592
2018-01-31	54.20	54.70	53.20	53.40	768162
2018-02-01	53.30	55.53	53.15	54.75	1117643
2018-02-02	54.25	54.80	53.25	53.35	915052
2018-02-05	52.80	53.75	50.80	50.90	766108
2018-02-06	49.75	52.55	49.00	52.25	1192761
2018-02-07	52.10	52.90	51.70	52.10	549777
2018-02-08	52.10	52.49	49.20	49.30	1064589
2018-02-09	50.05	50.25	47.58	49.00	1215529
2018-02-12	49.15	50.10	48.10	49.60	1130221
2018-02-13	49.40	50.15	48.70	48.75	848266
2018-02-14	48.30	50.00	48.16	49.90	682152
2018-02-15	50.45	50.70	49.30	50.60	583107
2018-02-16	50.35	51.35	50.20	51.00	722934
2018-02-20	50.75	51.80	50.15	50.25	526924
2018-02-21	50.50	51.65	50.50	50.65	840738
2018-02-22	51.05	52.78	50.65	52.65	1442078
2018-02-23	53.00	53.70	52.05	52.70	1137163
2018-02-26	52.70	53.05	51.50	52.75	934014
2018-02-27	52.75	53.40	51.15	51.45	1781206
2018-02-28	51.85	53.45	50.60	50.95	2564297
2018-03-01	50.55	50.65	48.30	49.60	2500756
2018-03-02	48.95	49.65	48.65	49.25	996859
2018-03-05	48.80	50.05	48.80	49.60	862645
2018-03-06	49.70	50.00	48.75	49.75	854188
2018-03-07	49.15	51.20	49.15	51.10	974546
2018-03-08	51.25	51.50	50.30	51.15	843115
2018-03-09	51.65	51.98	51.25	51.50	578356
2018-03-12	51.55	52.20	51.40	51.80	513735
2018-03-13	52.00	52.78	51.65	51.90	510171
2018-03-14	52.20	52.45	50.10	50.85	780431
2018-03-15	51.10	51.30	49.15	49.25	1717203
2018-03-16	49.25	50.25	49.23	49.90	1425970
2018-03-19	49.75	50.15	49.05	49.75	1107816
2018-03-20	49.90	49.90	48.20	48.30	784037
2018-03-21	48.30	50.30	48.20	49.45	638047
2018-03-22	49.30	50.10	46.95	47.05	1237891
2018-03-23	47.35	47.95	45.20	45.20	1508477
2018-03-26	45.80	46.60	44.72	46.50	1307955
2018-03-27	46.65	46.80	45.70	45.95	1120292
2018-03-28	45.75	46.10	44.70	45.50	1077054
2018-03-29	46.05	47.75	46.05	47.05	1489196
2018-04-02	46.60	47.90	46.35	47.05	1477073
2018-04-03	47.25	47.95	46.40	47.90	1017113
2018-04-04	46.75	47.50	46.30	47.30	978001
2018-04-05	47.70	47.90	47.05	47.45	519082
2018-04-06	46.95	47.60	45.53	46.55	762114
2018-04-09	46.80	46.90	45.75	45.80	625502
2018-04-10	46.65	46.65	45.75	46.10	894187
2018-04-11	45.75	46.20	45.05	45.85	576575
2018-04-12	46.60	46.90	45.85	45.95	735074
2018-04-13	46.15	46.20	44.93	45.20	824881
2018-04-16	45.50	46.20	44.98	46.15	563295
2018-04-17	46.60	46.85	46.20	46.65	493573
2018-04-18	46.75	46.95	45.85	46.60	391007
2018-04-19	46.70	46.70	44.95	45.40	582575
2018-04-20	45.30	45.75	44.45	44.55	984381
2018-04-23	44.75	45.50	44.50	44.90	774995
2018-04-24	45.25	46.55	44.65	45.25	970390
2018-04-25	45.30	45.75	44.95	45.55	621543
2018-04-26	45.80	45.90	44.80	45.55	1011115
2018-04-27	45.55	45.95	44.90	45.00	1127672
2018-04-30	45.20	45.50	43.90	44.00	1198471
2018-05-01	46.55	47.35	45.25	46.80	2399801
2018-05-02	46.85	46.85	45.50	46.10	1398011
2018-05-03	46.00	46.45	44.53	45.40	1144559
2018-05-04	45.05	45.75	44.85	45.55	1048874
2018-05-07	45.85	46.50	45.40	45.80	761732
2018-05-08	45.95	47.75	45.90	47.65	1006335
2018-05-09	48.05	48.60	47.50	48.40	710260
2018-05-10	48.55	49.00	47.85	48.65	566977
2018-05-11	48.65	49.25	48.35	48.45	381559
2018-05-14	48.85	49.50	48.70	48.95	539988
2018-05-15	48.70	49.30	48.45	48.85	477583
2018-05-16	49.15	51.25	48.75	50.45	1116773
2018-05-17	50.35	50.55	49.20	49.45	575350
2018-05-18	49.50	49.80	49.27	49.35	769907
2018-05-21	49.50	50.55	49.50	50.50	605735
2018-05-22	49.50	50.05	48.45	48.60	937579
2018-05-23	48.10	48.15	46.70	47.70	1372157
2018-05-24	47.65	47.90	46.85	47.60	622924
2018-05-25	47.30	47.90	47.20	47.80	431720
2018-05-29	47.60	48.20	47.35	47.75	717365
2018-05-30	48.00	48.63	47.65	47.90	899051
2018-05-31	47.60	47.95	46.45	46.65	795619
2018-06-01	47.05	48.40	46.90	47.90	826466
2018-06-04	48.20	50.20	48.20	49.15	996826
2018-06-05	49.35	50.85	49.35	50.60	1120801
2018-06-06	50.75	51.45	50.40	51.10	699135
2018-06-07	51.35	51.55	50.65	50.85	528015
2018-06-08	50.90	51.05	50.18	50.30	847942
2018-06-11	50.30	50.31	49.45	49.75	1057567
2018-06-12	50.05	50.05	48.95	49.15	1325460
2018-06-13	49.15	50.53	48.50	50.30	942808
2018-06-14	50.35	51.10	50.10	50.80	827348
2018-06-15	50.55	52.20	50.35	52.15	1129270
2018-06-18	51.65	53.60	51.65	53.50	1082615
2018-06-19	52.70	53.50	52.45	53.30	764924
2018-06-20	53.45	54.70	52.95	54.50	965258
2018-06-21	54.40	54.55	53.30	53.60	785636
2018-06-22	54.30	54.30	51.93	52.10	1711733
2018-06-25	51.75	51.75	50.43	50.75	887850
2018-06-26	50.85	51.55	50.35	51.15	415705
2018-06-27	51.25	51.60	50.55	50.70	481267
2018-06-28	50.65	50.65	49.25	50.10	781203
2018-06-29	50.25	51.70	50.25	50.75	1089568
2018-07-02	50.25	51.09	50.15	51.00	461371
2018-07-03	51.30	51.75	50.55	50.65	322830
2018-07-05	51.00	51.80	50.45	51.70	431793
2018-07-06	51.60	52.90	51.53	52.45	362534
2018-07-09	52.65	53.30	52.20	53.15	527036
2018-07-10	53.20	53.45	52.60	53.20	500922
2018-07-11	52.65	53.05	51.85	51.95	439248
2018-07-12	52.15	52.20	50.70	51.35	884988
2018-07-13	51.50	52.30	50.95	51.95	640741
2018-07-16	51.90	52.30	50.30	50.60	839892
2018-07-17	50.15	51.55	50.15	50.80	485348
2018-07-18	50.75	51.90	50.55	51.20	748549
2018-07-19	50.95	52.30	50.95	52.15	471208
2018-07-20	52.00	52.15	51.10	51.30	289382
2018-07-23	51.10	51.78	50.85	51.25	482745
2018-07-24	51.15	51.45	49.95	50.10	642949
2018-07-25	49.45	49.50	46.75	48.85	1988996
2018-07-26	48.90	49.95	48.68	48.85	1146534
2018-07-27	49.05	49.45	47.65	47.80	1064474
2018-07-30	48.05	48.05	45.65	45.80	2299500
2018-07-31	46.00	46.60	45.40	46.55	925119
2018-08-01	46.40	47.55	45.90	47.40	1476674
2018-08-02	46.75	48.10	46.30	47.35	1668195
2018-08-03	44.40	48.80	44.30	46.70	2848158
2018-08-06	47.05	47.20	45.40	46.45	1375105
2018-08-07	47.75	47.90	46.10	46.50	1179985
2018-08-08	46.30	46.45	45.00	45.70	1141400
2018-08-09	45.60	46.80	44.80	46.50	1364573
2018-08-10	46.20	47.40	45.55	46.95	781699
2018-08-13	46.25	46.25	43.55	43.75	3480895
2018-08-14	43.85	45.50	43.75	45.45	1447456
2018-08-15	44.95	45.35	44.10	44.60	987960
2018-08-16	44.35	44.65	40.80	42.10	5042238
2018-08-17	42.15	43.70	41.75	43.30	2135756
2018-08-20	43.15	44.50	43.15	44.35	1627533
2018-08-21	44.35	45.20	43.15	43.30	1336497
2018-08-22	43.15	43.30	42.40	42.85	1165691
2018-08-23	42.90	43.55	42.75	43.10	1039372
2018-08-24	43.45	43.45	41.80	42.05	944251
2018-08-27	42.00	42.75	41.85	42.35	894402
2018-08-28	42.55	43.65	42.45	42.50	564502
2018-08-29	42.50	45.35	42.20	44.90	2867453
2018-08-30	45.30	45.90	43.60	44.20	1841391
2018-08-31	43.75	44.25	42.85	43.80	1019531
2018-09-04	43.40	43.60	42.45	43.10	1000094
2018-09-05	42.90	43.10	42.35	42.50	1002477
2018-09-06	42.45	42.75	40.80	40.95	1064416
2018-09-07	40.75	41.15	40.20	40.65	1038261
2018-09-10	40.95	43.15	40.85	42.80	1858550
2018-09-11	43.60	44.90	42.80	43.15	1378919
2018-09-12	42.95	45.40	42.95	44.65	1400518
2018-09-13	44.85	45.70	42.80	43.00	1662355
2018-09-14	42.90	43.05	42.05	42.85	760555
2018-09-17	42.95	43.65	42.65	43.10	573868
2018-09-18	43.25	43.40	42.65	42.80	846534
2018-09-19	43.05	43.65	42.50	43.30	1214128
2018-09-20	43.65	45.95	43.30	45.70	2588937
2018-09-21	45.80	46.65	45.50	45.80	1644193
2018-09-24	45.95	46.20	44.90	45.40	658000
2018-09-25	45.45	45.75	44.68	44.95	1620524
2018-09-26	44.70	44.95	43.75	43.90	722561
2018-09-27	44.00	44.65	43.70	44.35	720449
2018-09-28	44.00	45.05	44.00	44.65	670496
2018-10-01	44.89	44.95	43.54	43.80	774934
2018-10-02	43.87	44.31	43.70	44.00	627540
2018-10-03	44.23	44.71	42.15	43.63	1689520
2018-10-04	43.47	43.47	41.08	41.63	1708200
2018-10-05	41.63	42.96	41.01	41.73	1650377
2018-10-08	41.57	42.58	41.00	42.36	716537
2018-10-09	42.33	42.87	42.06	42.40	549366
2018-10-10	42.21	42.63	41.44	41.48	996893
2018-10-11	40.91	41.93	40.69	41.14	1163663
2018-10-12	41.88	42.24	40.63	41.41	765690
2018-10-15	41.81	42.72	41.11	42.21	852172
2018-10-16	42.74	43.17	42.15	43.15	977064
2018-10-17	43.21	43.35	42.32	43.10	718190
2018-10-18	42.76	43.72	42.76	43.05	899741
2018-10-19	43.14	43.68	42.76	43.04	1253105
2018-10-22	43.42	43.79	43.07	43.50	844117
2018-10-23	42.66	43.60	42.41	42.58	1043524
2018-10-24	42.80	43.19	40.02	40.13	852780
2018-10-25	40.94	42.84	40.38	42.14	1048435
2018-10-26	41.48	42.18	40.63	41.23	1108336
2018-10-29	41.86	42.47	40.43	41.02	745102
2018-10-30	40.81	43.11	40.72	43.06	916846
2018-10-31	43.46	44.04	43.14	43.51	1104149
2018-11-01	43.89	45.20	43.30	45.10	1819289
2018-11-02	49.90	51.77	47.33	47.73	5960134
2018-11-05	48.45	49.04	47.76	48.78	1609421
2018-11-06	48.68	48.98	47.68	48.23	991600
2018-11-07	48.62	49.35	47.42	48.96	1111421
2018-11-08	51.01	51.07	49.87	50.67	5163560
2018-11-09	49.22	50.75	48.38	49.74	13817925
2018-11-12	49.57	49.58	46.06	46.68	2136689
2018-11-13	46.81	47.53	45.36	45.63	1276917
2018-11-14	46.08	46.21	45.01	46.00	1716552
2018-11-15	45.75	46.45	45.42	46.45	874999
2018-11-16	45.93	47.22	45.93	47.12	968164
2018-11-19	46.85	46.86	44.42	44.75	1457683
2018-11-20	44.12	44.12	41.80	42.18	2196304
2018-11-21	42.53	43.88	42.18	43.29	999044
2018-11-23	42.68	44.46	42.65	43.59	648336
2018-11-26	43.92	45.33	43.92	45.30	984122
2018-11-27	45.07	45.75	44.96	45.57	959232
2018-11-28	45.72	45.77	44.12	45.31	1246380
2018-11-29	45.33	45.53	44.60	44.89	545938
2018-11-30	44.70	45.50	44.70	45.09	1094416
2018-12-03	45.85	46.32	45.16	45.39	1097586
2018-12-04	45.20	45.49	42.28	42.73	1381305
2018-12-06	41.98	42.66	41.35	42.64	1589378
2018-12-07	42.61	42.93	40.75	40.86	1296330
2018-12-10	40.55	41.43	40.33	41.02	1136697
2018-12-11	41.86	41.94	39.97	40.25	946239
2018-12-12	41.14	41.97	40.77	40.90	771862
2018-12-13	41.31	41.59	40.52	40.67	743571
2018-12-14	40.22	40.72	39.44	39.50	1678090
2018-12-17	39.33	39.57	38.03	38.33	1468531
2018-12-18	38.82	39.99	38.68	39.40	1169893
2018-12-19	39.43	40.78	39.00	39.28	1215736
2018-12-20	39.09	40.45	37.24	38.06	1230339
2018-12-21	38.23	39.54	37.46	37.73	1887800
2018-12-24	37.28	38.93	37.25	37.83	716225
2018-12-26	37.85	40.65	37.56	40.58	1006988
2018-12-27	39.50	40.57	38.87	40.55	835631
2018-12-28	40.55	41.02	39.89	40.15	707863
2018-12-31	40.25	41.25	39.93	40.56	748812
2019-01-02	39.63	41.04	39.30	40.88	758815
2019-01-03	40.71	40.94	39.59	40.05	666331
2019-01-04	41.05	43.05	40.81	42.69	1093672
2019-01-07	42.59	44.33	42.01	43.92	1039472
2019-01-08	44.55	44.63	43.50	44.30	857392
2019-01-09	44.62	45.51	44.00	44.88	669039
2019-01-10	44.55	46.05	44.17	45.78	1347055
2019-01-11	45.42	45.60	44.78	45.37	801657
2019-01-14	44.91	45.75	44.46	44.96	763448
2019-01-15	45.04	45.39	44.62	44.83	426346
2019-01-16	44.89	45.46	44.64	45.24	607662
2019-01-17	44.89	45.55	44.36	44.76	1052243
2019-01-18	45.21	46.62	44.98	46.54	1347594
2019-01-22	46.07	47.29	45.20	45.64	860688
2019-01-23	46.19	46.53	42.73	43.22	1594286
2019-01-24	43.36	44.90	43.36	44.65	725110
2019-01-25	45.07	45.44	44.25	45.21	746673
2019-01-28	44.70	45.74	44.30	45.56	871164
2019-01-29	45.74	45.74	44.06	44.29	929473
2019-01-30	44.29	44.85	42.94	44.48	1005735
2019-01-31	44.53	45.09	44.06	44.38	691717
2019-02-01	44.31	44.35	43.05	43.19	925643
2019-02-04	42.97	43.05	41.68	42.39	1299083
2019-02-05	42.57	43.04	42.57	43.03	668699
2019-02-06	43.11	43.49	42.59	42.66	516990
2019-02-07	42.31	42.53	41.24	41.29	846677
2019-02-08	41.10	41.60	40.51	41.40	649627
2019-02-11	41.45	41.73	40.65	41.58	683144
2019-02-12	41.80	42.98	41.75	42.84	803536
2019-02-13	43.00	43.54	42.93	43.31	767078
2019-02-14	43.01	43.64	42.81	43.14	1365273
2019-02-15	43.57	43.88	42.99	43.46	656618
2019-02-19	43.19	43.97	42.72	43.73	652101
2019-02-20	43.72	44.54	43.58	44.50	734162
2019-02-21	44.54	45.48	44.29	44.37	906055
2019-02-22	44.59	45.39	44.41	44.60	605171
2019-02-25	44.80	45.61	44.53	45.35	654439
2019-02-26	45.25	45.74	44.62	44.66	688039
2019-02-27	43.30	44.00	42.77	42.87	1946538
2019-02-28	42.91	43.56	42.77	43.18	1324631
2019-03-01	46.40	47.22	44.73	46.89	2851888
2019-03-04	47.33	48.05	46.80	47.12	1531410
2019-03-05	47.32	47.98	47.11	47.61	1100174
2019-03-06	47.80	48.00	47.22	47.26	1046715
2019-03-07	47.15	47.15	46.09	46.65	849188
2019-03-08	46.19	46.50	45.85	46.02	850452
2019-03-11	45.95	46.90	45.47	46.76	1037447
2019-03-12	46.91	47.91	46.82	47.68	876736
2019-03-13	48.00	48.22	47.46	47.71	980685
2019-03-14	47.49	47.78	47.16	47.21	811737
2019-03-15	47.25	47.93	47.02	47.65	1284304
2019-03-18	47.72	48.35	47.41	48.04	415216
2019-03-19	48.24	48.77	47.31	47.47	867620
2019-03-20	47.37	47.55	46.41	47.00	535900
2019-03-21	46.98	48.43	46.92	47.77	1251489
2019-03-22	47.46	47.59	45.29	45.38	1058661
2019-03-25	45.38	45.86	44.55	45.72	721387
2019-03-26	45.93	46.71	45.68	46.17	699012
2019-03-27	46.16	46.49	45.47	46.14	861589
2019-03-28	46.30	47.33	46.19	47.22	742103
2019-03-29	47.65	48.35	47.56	48.10	1020517
2019-04-01	48.51	49.01	48.00	48.68	962451
2019-04-02	48.60	49.16	48.38	49.01	606557
2019-04-03	49.34	49.99	49.02	49.50	905951
2019-04-04	49.56	50.46	49.34	49.80	663909
2019-04-05	50.22	50.69	49.84	50.34	704626
2019-04-08	50.00	50.79	49.41	50.71	587091
2019-04-09	50.29	50.48	49.49	49.58	641771
2019-04-10	49.67	50.59	49.58	50.44	420362
2019-04-11	50.42	50.87	50.16	50.66	355457
2019-04-12	51.00	51.82	50.81	51.51	610301
2019-04-15	51.33	52.15	51.02	51.55	606585
2019-04-16	51.78	52.79	51.55	52.27	616593
2019-04-17	52.69	52.78	51.83	52.17	569994
2019-04-18	52.15	52.72	51.37	51.87	845021
2019-04-22	51.75	52.41	51.40	52.35	510361
2019-04-23	52.36	53.14	51.85	52.53	602652
2019-04-24	52.54	53.10	52.45	52.61	610898
2019-04-25	52.18	52.18	50.47	51.18	829359
2019-04-26	51.35	51.53	50.69	51.19	613714
2019-04-29	51.40	51.76	50.71	51.37	745772
2019-04-30	51.54	51.54	50.44	50.65	1315668
2019-05-01	51.00	51.37	50.14	50.89	988698
2019-05-02	51.05	51.40	49.61	50.21	1271134
2019-05-03	53.10	53.80	49.13	49.90	2081234
2019-05-06	48.91	51.81	48.55	51.64	1297085
2019-05-07	51.32	51.96	50.74	51.24	1247448
2019-05-08	51.34	51.77	50.71	51.49	862176
2019-05-09	50.99	51.27	49.81	51.06	647867
2019-05-10	50.75	51.38	50.10	51.27	923011
2019-05-13	50.06	50.30	47.40	47.70	935974
2019-05-14	47.80	48.82	47.80	48.37	516701
2019-05-15	47.90	48.29	47.17	47.87	701801
2019-05-16	47.94	48.64	47.94	48.27	666990
2019-05-17	47.68	47.81	46.20	46.32	910808
2019-05-20	45.91	46.19	45.56	45.84	759885
2019-05-21	46.36	47.92	46.36	47.80	749254
2019-05-22	47.50	47.89	47.18	47.31	479586
2019-05-23	46.59	46.71	45.52	45.75	574205
2019-05-24	46.17	46.51	45.66	46.05	330500
2019-05-28	46.49	47.34	46.26	46.35	442829
2019-05-29	45.99	46.82	45.55	46.67	499348
2019-05-30	46.83	48.25	46.83	47.54	931132
2019-05-31	46.78	47.38	45.99	46.49	553221
2019-06-03	46.48	47.27	46.38	47.11	619449
2019-06-04	47.82	49.87	47.82	49.83	741380
2019-06-05	50.00	50.67	48.70	49.56	473821
2019-06-06	49.56	49.95	48.88	49.55	338704
2019-06-07	49.54	50.18	49.05	49.65	400239
2019-06-10	49.99	50.48	48.98	49.13	625485
2019-06-11	49.80	49.83	49.06	49.30	497593
2019-06-12	49.04	49.29	48.53	48.84	368460
2019-06-13	49.19	49.37	48.52	48.71	552959
2019-06-14	48.51	48.66	47.97	48.42	388345
2019-06-17	48.50	48.54	47.54	47.56	606370
2019-06-18	48.00	48.83	47.68	48.10	559422
2019-06-19	48.17	48.72	47.94	48.44	618806
2019-06-20	49.22	49.78	48.49	48.81	661720
2019-06-21	48.48	48.55	47.95	48.03	867113
2019-06-24	48.25	49.15	47.85	48.00	411294
2019-06-25	47.95	48.27	47.65	47.66	462223
2019-06-26	47.93	49.04	47.74	48.82	640679
2019-06-27	49.13	49.42	48.79	49.06	590488
2019-06-28	49.15	51.63	49.15	51.53	1090236
2019-07-01	52.17	52.80	51.44	51.77	710682
2019-07-02	51.57	52.15	51.22	51.91	397009
2019-07-03	52.28	52.91	51.36	52.13	601973
2019-07-05	51.56	52.43	51.55	52.22	436293
2019-07-08	51.97	52.41	51.74	51.89	353081
2019-07-09	51.50	51.84	50.49	51.41	389918
2019-07-10	51.73	51.84	50.80	51.21	251664
2019-07-11	51.34	51.40	50.18	50.87	441837
2019-07-12	51.11	51.50	50.72	51.30	274384
2019-07-15	51.45	51.69	50.65	51.29	314826
2019-07-16	51.22	51.84	50.69	50.86	371352
2019-07-17	50.55	50.73	50.06	50.28	280605
2019-07-18	50.28	50.35	49.30	49.46	534769
2019-07-19	49.49	50.27	49.49	49.78	374072
2019-07-22	49.93	50.46	49.23	49.31	719761
2019-07-23	49.60	50.72	49.53	50.65	893712
2019-07-24	50.48	52.84	50.48	52.75	641052
2019-07-25	52.76	53.50	51.71	51.76	610257
2019-07-26	51.77	52.59	51.65	51.92	453571
2019-07-29	51.84	52.21	51.57	52.06	493401
2019-07-30	51.62	53.41	51.04	53.34	739002
2019-07-31	53.42	53.82	51.05	51.32	951431
2019-08-01	51.09	51.80	49.48	50.09	1064698
2019-08-02	54.33	58.43	53.14	58.02	5407918
2019-08-05	57.00	58.98	56.61	57.97	2263759
2019-08-06	58.44	60.61	58.39	60.12	2081164
2019-08-07	59.31	60.37	58.37	60.08	1782873
2019-08-08	60.50	61.31	59.91	60.29	1101004
2019-08-09	60.27	61.61	60.01	61.28	1033143
2019-08-12	61.14	61.64	60.05	60.20	1340316
2019-08-13	60.20	61.54	60.13	61.13	1049326
2019-08-14	60.18	60.45	58.81	59.02	941960
2019-08-15	59.52	59.64	58.80	59.08	871821
2019-08-16	59.57	60.50	59.53	60.37	811379
2019-08-19	61.35	61.45	60.46	60.84	584545
2019-08-20	60.82	61.18	60.53	60.99	555695
2019-08-21	61.55	62.32	61.21	61.94	732405
2019-08-22	62.16	62.26	61.10	61.16	542341
2019-08-23	60.62	61.77	59.97	60.51	527103
2019-08-26	60.98	61.17	60.21	60.61	540612
2019-08-27	61.29	61.40	59.78	59.83	717807
2019-08-28	59.76	61.85	59.31	61.49	636987
2019-08-29	62.16	63.09	61.95	62.75	576214
2019-08-30	63.22	63.72	62.45	62.87	657940
2019-09-03	62.47	62.68	61.33	62.05	834659
2019-09-04	63.42	64.23	63.03	63.58	1169054
2019-09-05	63.96	64.74	63.35	63.56	1076189
2019-09-06	63.57	64.37	63.23	63.67	710363
2019-09-09	64.10	64.70	63.47	64.28	670112
2019-09-10	64.24	64.98	63.58	64.95	789579
2019-09-11	65.29	65.57	63.87	64.00	1202131
2019-09-12	63.94	64.69	63.28	63.63	863341
2019-09-13	63.92	64.48	63.54	64.18	620274
2019-09-16	64.30	66.50	64.30	66.36	1012817
2019-09-17	66.00	66.61	64.51	65.35	1554120
2019-09-18	65.49	65.70	64.00	64.85	920232
2019-09-19	64.94	65.29	64.36	64.53	876075
2019-09-20	64.61	64.68	62.62	63.17	1492895
2019-09-23	62.75	64.20	62.75	63.67	536447
2019-09-24	63.71	64.27	63.03	63.67	471646
2019-09-25	63.52	65.18	63.52	64.99	573094
2019-09-26	64.90	65.42	64.33	65.08	424188
2019-09-27	65.25	65.48	64.16	64.50	518134
2019-09-30	64.35	65.28	63.12	64.93	536398
2019-10-01	65.42	65.91	63.59	63.61	621197
2019-10-02	63.06	63.53	62.55	63.23	606565
2019-10-03	63.05	63.36	62.07	63.19	593425
2019-10-04	63.13	63.32	62.24	63.31	859652
2019-10-07	63.31	65.03	63.19	64.32	872182
2019-10-08	63.71	64.60	63.00	64.03	661430
2019-10-09	64.73	64.92	64.01	64.25	432413
2019-10-10	64.30	66.06	64.19	64.80	904091
2019-10-11	66.00	67.31	65.60	65.68	754910
2019-10-14	65.55	66.37	64.88	66.25	633165
2019-10-15	66.30	66.83	65.93	66.70	768528
2019-10-16	66.58	67.40	66.58	66.95	980239
2019-10-17	67.00	67.98	66.74	67.56	920122
2019-10-18	67.29	68.09	66.90	67.85	613991
2019-10-21	68.31	68.72	67.80	67.97	659696
2019-10-22	68.11	68.93	66.54	68.36	979367
2019-10-23	68.50	68.55	67.27	67.68	707952
2019-10-24	66.00	66.61	64.45	65.28	1337671
2019-10-25	65.01	65.30	63.85	65.15	1182163
2019-10-28	64.90	65.20	63.30	63.89	1174671
2019-10-29	64.00	66.66	63.80	65.74	1164031
2019-10-30	65.72	65.72	64.35	64.50	960471
2019-10-31	64.16	64.72	61.91	62.94	1606625
2019-11-01	61.82	69.34	61.29	68.46	2424310
2019-11-04	68.83	71.54	66.98	71.45	1551795
2019-11-05	72.22	73.71	72.06	72.82	1140655
2019-11-06	72.62	72.80	71.33	71.65	1067981
2019-11-07	71.93	73.06	70.66	70.85	722830
2019-11-08	70.69	71.60	70.13	70.71	813103
2019-11-11	70.16	71.54	69.82	70.60	600703
2019-11-12	70.50	71.12	70.12	70.35	474534
2019-11-13	70.00	71.62	69.70	71.02	596266
2019-11-14	70.68	72.15	70.68	70.84	484664
2019-11-15	72.61	72.71	71.40	71.96	901861
2019-11-18	71.52	72.70	70.59	72.41	684543
2019-11-19	72.28	72.66	70.96	71.00	512995
2019-11-20	69.22	69.22	64.83	66.60	2981122
2019-11-21	67.01	67.11	63.94	65.09	1622011
2019-11-22	65.75	66.40	64.55	64.60	711622
2019-11-25	64.96	66.67	64.79	65.92	1232533
2019-11-26	65.92	67.02	65.47	66.81	822603
2019-11-27	67.08	67.85	67.00	67.53	500876
2019-11-29	67.15	67.16	66.31	66.34	312154
2019-12-02	66.42	66.79	64.81	64.94	746095
2019-12-03	64.24	64.37	63.33	63.57	792298
2019-12-04	64.28	65.20	63.49	63.52	824249
2019-12-05	63.59	64.06	62.22	62.88	893573
2019-12-06	63.36	64.18	61.93	62.51	1159991
2019-12-09	62.10	62.42	61.67	62.02	1171759
2019-12-10	61.96	61.96	59.85	60.84	1866595
2019-12-11	60.84	61.40	60.08	60.09	1131106
2019-12-12	60.18	62.46	60.00	61.00	1221528
2019-12-13	60.90	61.12	60.00	60.41	924504
2019-12-16	60.78	62.37	60.57	61.71	847083
2019-12-17	61.81	63.21	61.42	62.89	1309077
2019-12-18	62.96	63.32	62.00	62.98	1049278
2019-12-19	62.73	63.94	62.48	63.56	853622
2019-12-20	63.94	65.07	63.67	64.77	2021168
2019-12-23	64.93	65.38	64.48	64.99	747547
2019-12-24	65.23	65.27	63.99	64.24	398284
2019-12-26	64.51	64.56	64.02	64.49	356853
2019-12-27	64.59	64.65	63.49	63.76	786474
2019-12-30	63.57	64.83	63.11	64.60	542630
2019-12-31	64.45	64.60	64.03	64.16	834833
2020-01-02	64.62	65.00	63.36	63.69	720529
2020-01-03	63.20	63.91	62.93	63.75	494772
2020-01-06	63.68	64.64	63.11	64.34	772235
2020-01-07	63.91	64.26	63.15	63.37	644524
2020-01-08	63.34	63.60	63.02	63.19	830304
2020-01-09	63.24	63.35	62.23	62.23	728363
2020-01-10	62.09	62.50	61.55	61.71	667929
2020-01-13	61.75	62.51	61.19	62.34	572281
2020-01-14	62.33	63.41	62.02	63.34	514952
2020-01-15	63.01	64.17	62.87	63.28	436289
2020-01-16	63.79	64.78	63.58	63.81	519316
2020-01-17	64.14	64.25	63.35	63.75	754209
2020-01-21	63.57	63.74	63.01	63.32	605715
2020-01-22	63.39	63.71	63.13	63.50	433923
2020-01-23	63.16	63.16	61.69	62.52	550338
2020-01-24	62.43	62.69	60.48	60.94	520172
2020-01-27	59.77	60.80	58.77	59.83	791644
2020-01-28	59.92	60.20	57.66	58.51	1082171
2020-01-29	58.25	58.52	57.66	58.20	637416
2020-01-30	57.73	59.37	57.09	58.47	628615
2020-01-31	58.45	58.80	57.42	57.75	873702
2020-02-03	57.85	58.48	57.46	57.73	727607
2020-02-04	58.64	59.10	57.32	58.29	670775
2020-02-05	59.05	59.37	57.95	58.69	506385
2020-02-06	59.04	59.10	57.02	57.38	569489
2020-02-07	57.04	57.61	56.47	56.86	574321
2020-02-10	56.19	57.05	55.70	56.61	726157
2020-02-11	57.16	59.79	56.95	59.50	998476
2020-02-12	59.65	60.89	59.37	60.54	983077
2020-02-13	60.09	60.99	59.50	60.75	687151
2020-02-14	61.00	61.00	59.74	60.50	328818
2020-02-18	60.31	60.96	60.02	60.56	522992
2020-02-19	60.83	61.90	60.50	61.42	733814
2020-02-20	61.25	62.27	60.89	61.51	683679
2020-02-21	61.25	61.62	60.33	61.60	464150
2020-02-24	59.50	59.66	57.74	58.66	1108459
2020-02-25	58.65	58.66	55.97	56.00	945479
2020-02-26	55.79	56.48	51.69	53.30	1906210
2020-02-27	52.10	54.04	50.68	52.38	1725858
2020-02-28	49.49	51.54	46.76	49.08	3969574
2020-03-02	49.00	50.74	47.63	50.71	1794905
2020-03-03	51.03	53.55	48.69	49.30	1549611
2020-03-04	50.75	51.26	49.87	50.93	937948
2020-03-05	49.12	50.12	48.33	48.75	1018607
2020-03-06	46.40	47.37	45.65	46.36	1830747
2020-03-09	43.01	43.01	37.72	37.73	2438045
2020-03-10	39.53	39.66	34.48	37.43	3109591
2020-03-11	35.83	36.48	33.12	33.82	3540613
2020-03-12	30.33	30.52	26.65	26.67	2677213
2020-03-13	28.94	29.66	26.33	28.50	2421441
2020-03-16	25.11	30.39	25.01	27.60	2111812
2020-03-17	27.84	29.01	26.03	26.49	2577798
2020-03-18	24.71	25.55	22.51	23.36	2001514
2020-03-19	23.43	27.36	22.55	27.27	2064950
2020-03-20	27.88	31.86	26.64	26.74	2900669
2020-03-23	26.85	27.56	24.85	26.00	1602223
2020-03-24	27.44	28.95	26.69	28.66	1261870
2020-03-25	29.06	31.85	28.01	29.60	1384316
2020-03-26	30.31	31.87	29.53	31.68	1233449
2020-03-27	30.24	31.28	29.14	29.50	2085736
2020-03-30	29.45	31.13	27.09	30.95	847632
2020-03-31	31.08	33.27	30.86	32.73	1615256
2020-04-01	31.02	32.17	28.39	28.91	1303403
2020-04-02	28.77	32.23	28.77	30.80	1325924
2020-04-03	30.53	31.14	29.04	30.41	912278
2020-04-06	32.11	34.16	31.82	33.18	1292564
2020-04-07	35.01	36.36	34.12	34.77	1924980
2020-04-08	35.83	38.47	35.21	37.67	1954283
2020-04-09	39.47	40.86	38.10	38.79	1562481
2020-04-13	37.77	38.12	35.95	36.33	962471
2020-04-14	37.42	38.21	35.88	35.97	1040026
2020-04-15	33.99	34.13	32.19	33.24	1144405
2020-04-16	32.85	33.37	32.32	33.22	1138973
2020-04-17	34.51	35.85	34.31	34.80	1413518
2020-04-20	33.55	33.59	31.83	32.18	1709273
2020-04-21	31.06	31.74	30.52	30.66	924585
2020-04-22	31.67	31.79	30.29	30.71	826611
2020-04-23	31.89	33.42	31.49	32.46	909644
2020-04-24	32.19	33.48	32.00	33.23	783895
2020-04-27	33.36	34.88	32.62	34.44	778536
2020-04-28	35.71	36.21	34.74	35.91	806468
2020-04-29	37.51	39.00	36.79	37.93	1114136
2020-04-30	37.25	37.50	35.62	35.90	1000475
2020-05-01	39.40	40.97	36.09	37.13	1897613
2020-05-04	36.00	36.59	34.66	35.08	955219
2020-05-05	35.78	37.06	35.41	35.45	935867
2020-05-06	35.68	36.01	34.13	34.15	660566
2020-05-07	34.83	35.69	34.77	34.90	619835
2020-05-08	35.76	36.61	35.57	36.50	703955
2020-05-11	35.50	35.79	34.25	34.99	922533
2020-05-12	35.32	35.89	32.46	32.48	1060336
2020-05-13	32.28	32.61	30.48	31.03	1051688
2020-05-14	30.17	32.50	29.17	32.44	966523
2020-05-15	32.15	33.25	31.52	33.12	907726
2020-05-18	35.09	37.02	35.09	36.64	1020150
2020-05-19	37.00	38.44	36.64	36.68	981213
2020-05-20	37.94	38.79	37.54	37.65	1172408
2020-05-21	37.65	38.76	36.90	36.98	655997
2020-05-22	37.06	37.06	36.01	36.48	406456
2020-05-26	38.82	40.51	38.49	40.16	837841
2020-05-27	41.81	42.17	39.75	41.63	769400
2020-05-28	42.29	42.37	39.35	39.50	531686
2020-05-29	38.56	39.78	38.10	39.15	997850
2020-06-01	39.39	41.04	38.89	40.75	732897
2020-06-02	41.36	43.36	41.36	42.75	925900
2020-06-03	44.12	44.84	43.69	44.16	753694
2020-06-04	43.44	44.95	43.01	44.58	726820
2020-06-05	47.51	48.21	46.52	47.07	802679
2020-06-08	48.25	48.32	46.12	46.24	766126
2020-06-09	44.90	45.34	43.83	44.38	494684
2020-06-10	44.35	44.39	41.64	41.87	1164329
2020-06-11	38.85	40.11	37.51	37.51	1252358
2020-06-12	39.82	40.20	37.82	39.01	1224470
2020-06-15	37.16	40.87	36.82	40.87	899929
2020-06-16	44.54	45.33	43.26	45.01	2628689
2020-06-17	44.98	45.38	43.23	43.49	1481461
2020-06-18	42.76	43.95	42.46	42.91	866684
2020-06-19	43.58	45.01	43.56	44.75	2090477
2020-06-22	44.17	45.69	43.36	45.39	1406518
2020-06-23	46.00	46.30	44.84	45.35	1001477
2020-06-24	44.37	44.49	41.57	41.70	1362207
2020-06-25	41.18	43.51	40.84	43.47	684309
2020-06-26	42.80	43.48	41.73	43.41	2691965
2020-06-29	44.05	44.89	43.31	44.54	837473
2020-06-30	43.99	45.18	43.88	44.87	635774
2020-07-01	45.16	45.31	43.22	43.24	699279
2020-07-02	44.39	45.42	43.42	43.62	560218
2020-07-06	44.57	44.57	41.94	42.68	976269
2020-07-07	42.22	42.49	40.15	40.22	1032020
2020-07-08	40.11	40.87	39.19	39.67	1056803
2020-07-09	39.63	39.72	37.03	37.14	1159937
2020-07-10	37.32	38.49	36.81	38.07	1327630
2020-07-13	38.61	39.06	37.45	38.03	1317000
2020-07-14	37.88	39.30	37.56	38.75	587336
2020-07-15	40.22	40.79	39.24	40.43	775897
2020-07-16	40.43	41.30	40.01	40.56	487424
2020-07-17	40.49	41.54	40.48	40.82	695004
2020-07-20	40.32	40.49	39.26	39.79	779557
2020-07-21	40.51	42.30	40.50	42.06	764502
2020-07-22	41.68	42.35	41.39	41.88	595349
2020-07-23	41.66	41.98	40.51	40.66	470776
2020-07-24	40.59	40.93	39.88	40.07	452839
2020-07-27	40.00	40.97	39.60	40.91	326306
2020-07-28	40.56	41.46	39.29	39.34	489451
2020-07-29	39.62	40.06	39.20	39.89	811133
2020-07-30	39.18	39.19	37.40	37.82	1369006
2020-07-31	39.21	41.16	37.92	39.78	2416167
2020-08-03	40.31	43.19	40.31	42.72	1533378
2020-08-04	42.14	42.91	41.73	41.80	1157911
2020-08-05	42.49	44.85	42.30	44.49	1052929
2020-08-06	44.42	44.79	43.46	43.72	659048
2020-08-07	43.19	44.53	43.02	44.27	574964
2020-08-10	44.47	45.54	44.43	45.24	524659
2020-08-11	46.20	47.60	45.83	46.48	824331
2020-08-12	48.41	49.86	47.57	48.76	1521938
2020-08-13	48.02	48.52	46.44	46.71	564942
2020-08-14	46.00	46.87	45.72	46.24	362442
2020-08-17	46.70	46.70	45.37	45.98	499381
2020-08-18	45.90	46.14	45.20	45.44	543846
2020-08-19	45.28	46.80	44.75	46.16	695508
2020-08-20	45.47	46.04	44.98	45.69	292581
2020-08-21	45.20	45.67	44.98	45.18	406068
2020-08-24	45.40	46.07	45.11	45.52	461778
2020-08-25	46.06	46.06	44.53	44.88	374317
2020-08-26	45.00	45.81	44.30	45.54	537159
2020-08-27	45.76	46.54	45.05	46.04	544174
2020-08-28	46.30	46.73	45.40	46.66	498998
2020-08-31	46.39	46.93	45.92	46.21	519332
2020-09-01	45.81	47.39	45.21	47.39	753652
2020-09-02	47.62	47.86	47.00	47.27	479548
2020-09-03	47.50	47.80	44.88	45.08	578867
2020-09-04	46.03	46.10	44.21	44.93	398760
2020-09-08	44.07	44.79	43.26	43.95	568121
2020-09-09	44.28	45.07	43.23	43.27	799327
2020-09-10	43.79	43.79	42.07	42.88	462962
2020-09-11	43.00	43.71	42.68	42.93	533051
2020-09-14	43.36	44.03	42.62	43.64	719171
2020-09-15	44.00	44.02	42.25	42.45	624613
2020-09-16	42.62	44.70	42.41	44.24	922582
2020-09-17	43.45	46.18	43.21	44.79	1240038
2020-09-18	45.18	45.26	42.79	43.46	1790287
2020-09-21	42.02	42.41	40.26	40.59	820063
2020-09-22	40.84	41.90	40.51	41.70	761781
2020-09-23	41.82	43.40	41.56	41.71	588549
2020-09-24	41.70	42.14	40.87	41.48	414699
2020-09-25	41.00	42.23	40.80	42.05	484422
2020-09-28	42.91	43.76	42.70	43.13	475598
2020-09-29	42.95	43.69	42.25	43.30	615385
2020-09-30	43.72	43.77	41.96	42.20	581970
2020-10-01	42.16	42.69	41.33	41.50	535183
2020-10-02	40.32	42.95	40.18	42.61	637376
2020-10-05	43.07	45.73	43.07	43.90	514401
2020-10-06	44.64	45.01	42.98	43.26	827631
2020-10-07	43.70	45.94	43.70	45.74	780574
2020-10-08	46.15	46.96	45.89	46.56	677213
2020-10-09	46.94	47.10	46.31	46.75	1238220
2020-10-12	46.93	49.35	46.82	48.92	1270484
2020-10-13	48.18	49.20	47.45	47.75	1336959
2020-10-14	47.62	48.47	47.42	47.80	531637
2020-10-15	46.88	48.60	46.82	48.28	673416
2020-10-16	48.15	48.66	47.34	48.17	321252
2020-10-19	48.67	49.10	46.60	47.16	540603
2020-10-20	47.61	48.92	46.97	48.74	606906
2020-10-21	48.51	49.17	47.83	47.87	505120
2020-10-22	47.98	49.63	47.77	49.38	557346
2020-10-23	49.75	51.24	49.21	51.05	804632
2020-10-26	50.18	50.18	48.03	48.35	676788
2020-10-27	48.53	49.54	47.48	47.66	593958
2020-10-28	46.32	47.62	45.81	47.08	677751
2020-10-29	46.92	49.19	46.32	48.35	1167151
2020-10-30	48.00	51.39	47.07	49.64	1827532
2020-11-02	50.35	50.65	48.72	50.45	1164453
2020-11-03	51.49	51.90	49.75	50.21	913696
2020-11-04	49.02	52.44	47.12	52.11	1330693
2020-11-05	52.38	55.00	52.22	53.74	981815
2020-11-06	53.74	54.46	52.51	52.95	696415
2020-11-09	57.19	59.97	53.78	55.15	1028392
2020-11-10	55.31	56.51	54.75	55.00	1229246
2020-11-11	55.68	55.68	53.04	54.05	942100
2020-11-12	53.32	54.50	52.41	53.12	583279
2020-11-13	53.78	55.00	53.32	53.85	694431
2020-11-16	55.25	56.59	53.94	56.33	1081855
2020-11-17	55.81	57.07	55.38	56.69	632826
2020-11-18	57.23	57.61	55.90	55.98	714015
2020-11-19	56.05	56.67	54.67	55.85	521048
2020-11-20	55.71	56.80	55.09	56.09	534808
2020-11-23	56.89	58.40	56.85	58.03	860679
2020-11-24	58.18	61.49	57.85	59.23	1604683
2020-11-25	58.88	59.15	57.57	57.83	702959
2020-11-27	58.00	58.36	56.85	57.81	615279
2020-11-30	57.37	57.81	55.64	56.71	809605
2020-12-01	57.77	57.94	56.40	56.58	989697
2020-12-02	56.83	59.14	56.06	58.42	472185
2020-12-03	58.62	61.75	57.80	61.22	1072609
2020-12-04	61.87	62.78	61.30	62.59	1042029
2020-12-07	62.52	63.16	61.65	62.70	708548
2020-12-08	62.75	64.44	62.50	64.26	848127
2020-12-09	65.59	67.20	64.96	66.64	1128549
2020-12-10	66.00	67.66	66.00	67.55	667767
2020-12-11	67.52	68.82	67.25	67.95	803152
2020-12-14	68.80	69.39	66.42	66.71	1002227
2020-12-15	67.20	68.10	66.65	67.62	776776
2020-12-16	68.27	68.48	66.94	67.02	515815
2020-12-17	67.02	67.33	64.26	65.85	825215
2020-12-18	66.13	67.05	65.40	66.08	1772650
2020-12-21	65.71	67.53	65.18	67.05	746842
2020-12-22	67.08	68.93	66.52	68.80	572747
2020-12-23	69.00	70.58	68.75	69.85	614600
2020-12-24	70.00	70.19	69.37	69.87	184996
2020-12-28	70.46	71.12	69.96	70.40	436056
2020-12-29	70.09	70.65	67.74	68.24	875572
2020-12-30	68.50	69.72	68.01	68.72	486975
2020-12-31	68.72	68.92	67.95	68.18	484687
2021-01-04	68.49	69.55	67.05	67.29	599413
2021-01-05	67.69	69.85	67.40	69.25	675928
2021-01-06	71.33	78.96	71.17	78.64	1568681
2021-01-07	80.30	81.84	79.16	79.35	1080579
2021-01-08	79.60	80.07	74.76	76.44	1180430
2021-01-11	75.94	78.75	75.22	77.24	889124
2021-01-12	77.67	81.50	76.62	80.53	865319
2021-01-13	80.34	80.53	77.52	78.09	696473
2021-01-14	79.62	82.75	79.05	81.40	917418
2021-01-15	80.10	82.55	77.84	81.21	850290
2021-01-19	81.89	82.46	80.20	80.99	1446928
2021-01-20	81.67	82.44	80.00	81.76	943931
2021-01-21	82.50	82.97	80.62	80.71	682682
2021-01-22	79.95	82.38	79.50	82.30	512705
2021-01-25	82.64	83.20	78.84	79.92	792237
2021-01-26	80.25	81.19	79.20	81.07	762109
2021-01-27	78.85	83.18	77.59	81.29	1537279
2021-01-28	82.96	83.99	77.78	79.06	813965
2021-01-29	78.99	80.57	76.77	77.15	866205
2021-02-01	77.71	81.08	77.50	80.69	785211
2021-02-02	81.35	81.95	79.04	80.72	544117
2021-02-03	80.49	81.90	80.31	81.50	503063
2021-02-04	81.53	83.11	81.09	82.93	647614
2021-02-05	83.98	85.51	83.15	84.48	581834
2021-02-08	85.07	86.41	82.11	82.91	699554
2021-02-09	82.77	85.09	80.85	84.45	579673
2021-02-10	84.85	85.77	83.76	84.67	628947
2021-02-11	85.41	87.51	83.38	85.72	508445
2021-02-12	85.40	87.22	85.20	86.57	457611
2021-02-16	86.54	87.44	85.90	86.41	788483
2021-02-17	85.50	86.91	83.22	84.61	499864
2021-02-18	84.27	84.27	80.86	83.74	534694
2021-02-19	84.28	86.63	84.12	85.88	481231
2021-02-22	86.09	88.65	85.48	87.26	508585
2021-02-23	86.57	88.61	84.06	88.48	697427
2021-02-24	89.00	90.87	88.17	89.14	734910
2021-02-25	88.53	89.98	86.67	87.74	1028396
2021-02-26	87.35	92.15	85.51	86.75	1143353
2021-03-01	90.24	91.95	88.65	88.97	666163
2021-03-02	89.13	90.38	87.00	89.28	656313
2021-03-03	89.55	92.55	89.28	89.78	774573
2021-03-04	89.24	90.80	84.82	86.72	1072355
2021-03-05	87.75	93.30	86.12	92.79	939946
2021-03-08	93.77	95.96	93.22	93.91	820857
2021-03-09	95.00	95.00	91.39	91.73	633560
2021-03-10	92.15	96.36	91.46	95.77	530465
2021-03-11	96.54	97.75	94.68	95.99	693586
2021-03-12	96.28	98.98	96.17	98.93	837700
2021-03-15	99.00	99.38	96.29	97.62	688882
2021-03-16	97.11	97.31	94.35	94.94	847052
2021-03-17	94.81	96.75	93.30	96.50	543519
2021-03-18	96.62	96.98	92.22	92.36	780559
2021-03-19	92.41	93.76	90.19	92.33	1274229
2021-03-22	92.42	92.78	88.88	91.15	698967
2021-03-23	90.00	90.88	86.81	87.26	943101
2021-03-24	88.66	89.99	85.94	86.01	788741
2021-03-25	85.21	89.08	83.52	88.42	744447
2021-03-26	89.99	90.18	87.16	90.13	802924
2021-03-29	89.93	91.52	86.07	86.39	880005
2021-03-30	86.45	91.08	86.20	90.68	717886
2021-03-31	92.13	94.70	89.29	93.70	1420797
2021-04-01	94.50	96.27	93.16	94.79	853598
2021-04-05	97.18	98.64	95.66	97.65	702549
2021-04-06	97.46	99.99	96.64	97.35	707381
2021-04-07	96.95	97.76	95.41	97.15	521710
2021-04-08	97.76	98.50	95.68	98.12	821558
2021-04-09	97.83	100.00	97.83	99.62	491608
2021-04-12	100.00	100.63	98.91	99.97	570008
2021-04-13	99.49	99.64	96.66	99.22	983629
2021-04-14	99.55	101.75	99.55	99.78	1073805
2021-04-15	100.28	100.49	97.22	98.55	1018821
2021-04-16	99.61	102.77	98.96	101.65	648839
2021-04-19	101.36	101.62	99.17	100.39	625513
2021-04-20	99.80	99.99	95.90	99.38	858698
2021-04-21	99.25	100.23	98.16	99.03	579418
2021-04-22	99.82	100.64	97.80	98.37	740575
2021-04-23	99.08	102.35	99.08	101.64	466662
2021-04-26	102.50	103.25	101.21	101.57	400801
2021-04-27	101.70	103.53	101.24	103.10	467655
2021-04-28	103.06	103.65	101.91	103.39	459477
2021-04-29	103.89	106.03	102.95	105.53	877883
2021-04-30	104.28	105.66	103.61	104.36	983652
2021-05-03	106.03	107.95	104.90	105.81	631598
2021-05-04	105.09	107.20	102.85	107.16	911520
2021-05-05	107.86	108.10	105.29	107.76	752282
2021-05-06	110.00	111.01	107.75	109.35	1278387
2021-05-07	107.69	112.91	102.53	111.28	1550961
2021-05-10	112.23	117.82	111.17	115.55	1170736
2021-05-11	113.52	118.88	111.64	118.46	1223419
2021-05-12	118.25	119.23	112.73	113.49	944063
2021-05-13	113.47	117.26	111.76	116.79	979045
2021-05-14	118.33	119.18	116.50	118.41	768811
2021-05-17	117.80	120.41	116.93	120.17	748531
2021-05-18	120.57	121.05	117.47	117.71	685448
2021-05-19	114.92	115.97	110.90	112.77	1108347
2021-05-20	113.54	115.14	111.54	114.42	799103
2021-05-21	115.68	117.02	114.37	116.02	660026
2021-05-24	116.86	117.46	114.75	115.99	895163
2021-05-25	116.06	116.84	114.43	114.83	1034637
2021-05-26	114.46	117.27	114.41	116.10	1141487
2021-05-27	117.89	119.49	116.15	117.10	967958
2021-05-28	116.80	117.58	115.34	116.33	623216
2021-06-01	118.09	119.41	116.98	117.40	624512
2021-06-02	117.82	118.09	116.35	117.47	849142
2021-06-03	116.70	119.79	115.46	119.33	866784
2021-06-04	119.78	120.54	117.07	119.45	708071
2021-06-07	119.45	120.30	118.77	119.51	531198
2021-06-08	119.94	121.61	118.57	121.26	562254
2021-06-09	121.36	122.33	120.13	120.67	626640
2021-06-10	121.53	121.93	117.62	117.73	739057
2021-06-11	119.06	119.85	117.03	117.22	588548
2021-06-14	117.00	117.36	113.07	114.09	1727558
2021-06-15	113.77	115.62	113.15	113.91	1065480
2021-06-16	113.00	114.35	108.29	109.05	1345813
2021-06-17	108.72	109.92	104.09	104.70	2113947
2021-06-18	102.40	103.47	99.72	100.21	1958285
2021-06-21	100.29	104.40	100.25	103.58	1336520
2021-06-22	103.55	104.00	101.52	103.15	1134498
2021-06-23	103.29	104.65	102.54	103.35	1002178
2021-06-24	105.00	107.65	102.98	107.05	1244661
2021-06-25	108.09	109.43	107.15	107.68	8034064
2021-06-28	108.11	108.14	104.87	106.34	1055321
2021-06-29	107.33	108.45	104.90	105.20	739437
2021-06-30	104.88	106.80	104.10	106.10	916978
2021-07-01	107.16	107.25	105.50	106.43	586688
2021-07-02	106.82	107.00	105.47	105.71	463022
2021-07-06	105.11	105.61	101.36	102.64	892388
2021-07-07	102.18	103.99	101.04	102.22	773575
2021-07-08	100.00	102.89	98.64	101.02	769195
2021-07-09	102.94	104.85	101.75	104.15	518263
2021-07-12	103.45	105.55	102.61	105.13	495090
2021-07-13	104.75	105.41	102.83	103.73	378567
2021-07-14	104.80	105.50	101.61	101.95	426184
2021-07-15	100.85	103.00	100.51	101.53	337310
2021-07-16	102.25	103.12	98.87	99.18	413346
2021-07-19	97.70	98.80	95.75	96.70	648099
2021-07-20	96.65	100.98	96.65	100.24	999715
2021-07-21	101.56	102.91	100.85	101.25	428421
2021-07-22	101.37	101.65	99.11	99.41	303976
2021-07-23	100.30	100.68	98.77	100.42	383663
2021-07-26	101.29	102.50	99.37	99.85	406699
2021-07-27	98.73	99.75	98.03	99.14	344603
2021-07-28	100.02	102.72	98.80	101.44	684651
2021-07-29	102.80	103.36	101.40	102.17	459082
2021-07-30	101.33	102.50	100.21	101.23	527488
2021-08-02	102.50	104.45	99.47	99.96	702840
2021-08-03	100.38	102.10	99.22	101.64	473411
2021-08-04	100.70	101.16	97.70	98.24	640383
2021-08-05	98.31	101.16	98.30	100.41	616433
2021-08-06	97.93	101.00	93.44	94.25	1547482
2021-08-09	93.50	94.20	91.70	92.39	1181768
2021-08-10	92.27	94.79	91.10	93.36	996172
2021-08-11	94.29	94.78	92.50	94.53	741874
2021-08-12	94.99	95.80	93.82	94.52	574946
2021-08-13	94.52	94.96	93.10	93.21	558977
2021-08-16	92.14	92.71	91.01	91.98	863810
2021-08-17	91.32	91.88	89.37	90.86	777091
2021-08-18	90.54	91.48	89.32	89.43	508924
2021-08-19	87.95	90.02	87.50	88.77	685523
2021-08-20	88.85	89.69	87.69	89.48	476789
2021-08-23	90.62	91.08	89.14	90.11	652479
2021-08-24	90.52	93.07	90.52	92.45	616339
2021-08-25	92.65	96.28	92.05	94.39	746804
2021-08-26	94.30	94.95	91.47	91.87	522257
2021-08-27	91.95	94.41	91.89	93.28	614855
2021-08-30	93.75	93.75	92.16	92.74	563966
2021-08-31	93.22	94.37	91.37	91.44	1171809
2021-09-01	91.44	91.44	88.29	89.00	1245799
2021-09-02	90.54	93.34	90.11	93.07	1040302
2021-09-03	92.65	93.32	91.11	91.81	423868
2021-09-07	91.81	92.82	91.02	91.97	669746
2021-09-08	92.59	93.71	91.17	92.41	635676
2021-09-09	91.85	92.42	89.48	90.37	498842
2021-09-10	90.71	90.99	88.78	88.82	492224
2021-09-13	89.64	91.25	89.07	90.64	577419
2021-09-14	90.77	90.98	89.43	90.05	641011
2021-09-15	90.22	92.94	89.69	92.62	835547
2021-09-16	92.93	93.57	90.09	90.34	503039
2021-09-17	91.29	91.71	88.77	89.61	1023401
2021-09-20	86.23	88.82	85.76	87.27	673632
2021-09-21	88.10	88.64	85.11	85.77	737060
2021-09-22	86.86	87.64	85.87	85.94	636211
2021-09-23	86.24	88.50	86.24	87.14	639358
2021-09-24	87.08	88.12	86.30	86.95	541247
2021-09-27	87.75	89.59	87.62	89.30	1044564
2021-09-28	89.15	89.37	87.95	88.94	838543
2021-09-29	89.58	89.58	87.11	88.48	1066720
2021-09-30	88.97	89.21	85.44	86.28	1059819
2021-10-01	87.16	89.88	86.09	89.30	605705
2021-10-04	88.83	90.05	88.10	88.47	733557
2021-10-05	88.50	90.42	87.90	89.10	1017759
2021-10-06	87.61	88.87	84.80	86.67	586856
2021-10-07	87.11	89.37	86.86	88.45	546753
2021-10-08	88.97	89.48	87.81	87.98	634561
2021-10-11	87.86	88.21	85.52	85.69	584057
2021-10-12	85.58	87.00	85.34	85.89	494346
2021-10-13	86.06	86.29	83.90	85.07	692726
2021-10-14	86.17	87.45	85.61	86.71	416286
2021-10-15	88.13	88.13	86.23	86.26	366586
2021-10-18	85.26	86.78	85.05	86.44	335369
2021-10-19	86.90	87.74	86.24	86.87	379481
2021-10-20	87.02	88.01	86.28	87.46	426957
2021-10-21	87.30	88.96	86.84	88.82	435372
2021-10-22	89.04	90.44	88.45	88.54	564134
2021-10-25	88.73	89.58	87.64	89.21	851009
2021-10-26	89.71	90.87	88.97	89.01	665837
2021-10-27	89.05	89.05	86.34	86.61	771403
2021-10-28	87.24	89.71	86.88	89.66	545630
2021-11-01	89.99	91.99	89.61	91.00	764037
2021-11-02	90.92	90.92	88.57	89.84	791157
2021-11-03	89.16	89.85	87.89	89.83	641818
2021-11-04	90.74	91.07	88.70	89.54	690037
2021-11-05	89.71	95.26	85.44	93.84	1336835
2021-11-08	96.74	104.21	95.75	99.60	2051387
2021-11-09	99.18	100.54	96.18	96.51	733908
2021-11-10	95.87	97.55	94.40	95.25	565514
2021-11-11	95.26	96.53	94.37	95.71	476255
2021-11-12	96.41	96.66	94.42	95.66	318381
2021-11-15	96.50	96.50	93.59	93.74	483340
2021-11-16	94.37	97.36	94.37	95.67	637505
2021-11-17	95.81	96.66	94.30	94.70	473899
2021-11-18	94.73	97.23	93.33	96.78	926124
2021-11-19	96.00	102.80	95.78	100.98	1534086
2021-11-22	101.59	101.94	97.78	97.88	634303
2021-11-23	98.45	101.81	97.50	101.57	1005679
2021-11-24	101.41	101.98	99.28	100.58	527288
2021-11-29	99.31	99.63	96.14	97.79	452828
2021-11-30	97.18	97.20	92.05	92.17	682996
2021-12-01	94.51	94.72	90.19	90.19	583318
2021-12-02	90.89	93.76	90.47	92.06	518374
2021-12-03	92.40	92.84	87.21	89.05	642050
2021-12-06	90.37	92.89	89.74	92.09	820920
2021-12-07	93.24	95.91	92.28	95.89	793889
2021-12-08	96.25	96.33	94.61	95.07	869637
2021-12-09	94.03	95.35	92.86	93.26	642424
2021-12-10	93.33	94.02	90.88	91.95	356770
2021-12-13	92.01	92.65	88.73	89.76	411648
2021-12-14	89.64	90.98	87.98	88.87	626728
2021-12-15	88.64	89.66	85.42	88.70	571979
2021-12-16	89.87	90.42	87.44	87.98	414099
2021-12-17	86.77	87.98	85.42	86.52	1124338
2021-12-20	85.50	88.62	84.46	87.70	674645
2021-12-21	88.88	90.67	88.14	90.26	540294
2021-12-22	90.28	91.17	89.95	90.75	446011
2021-12-23	91.13	92.25	91.00	91.29	222407
2021-12-27	92.06	92.31	91.01	92.03	389919
2021-12-28	91.85	92.81	91.56	91.85	271856
2021-12-29	92.18	92.53	91.40	91.87	340328
2021-12-30	92.00	92.99	91.45	91.98	432739
2021-12-31	92.14	93.13	92.03	92.28	263683
2022-01-03	92.97	94.46	92.37	94.18	452763
2022-01-04	94.76	96.77	94.31	96.08	592795
2022-01-05	96.35	99.00	94.00	94.08	693775
2022-01-06	95.02	95.21	92.89	94.48	421775
2022-01-07	94.70	96.24	92.92	93.96	559038
2022-01-10	93.57	94.97	91.99	94.75	522299
2022-01-11	95.33	96.62	93.67	96.57	424686
2022-01-12	96.79	97.35	93.19	93.92	765177
2022-01-13	94.20	95.92	94.20	94.47	369973
2022-01-14	93.54	96.61	93.04	96.44	511987
2022-01-18	95.51	95.97	93.33	94.19	456331
2022-01-19	94.18	94.90	90.71	90.90	493157
2022-01-20	91.10	92.25	89.85	90.11	462297
2022-01-21	89.33	91.16	88.23	88.85	746427
2022-01-24	86.87	89.73	83.91	89.53	776341
2022-01-25	88.42	89.00	85.94	87.57	613216
2022-01-26	88.80	89.84	85.86	86.49	594204
2022-01-27	86.86	88.72	82.25	83.64	998594
2022-01-28	83.44	85.21	82.08	85.13	417876
2022-01-31	84.40	86.21	84.11	86.13	478606
2022-02-01	86.42	87.38	85.34	87.23	369126
2022-02-02	87.41	87.41	84.68	85.19	486033
2022-02-03	84.61	85.94	84.06	84.58	379806
2022-02-04	84.25	85.51	83.57	84.84	410017
2022-02-07	84.72	86.37	84.41	85.48	397990
2022-02-08	85.86	88.92	85.74	88.28	424421
2022-02-09	89.38	92.22	89.38	91.82	659841
2022-02-10	91.01	92.60	89.48	90.16	415408
2022-02-11	90.39	91.40	88.08	89.09	382290
2022-02-14	89.07	90.89	88.45	89.20	534029
2022-02-15	90.62	93.02	90.62	92.88	504642
2022-02-16	92.80	95.00	92.77	94.18	509722
2022-02-17	93.32	94.33	92.85	93.02	373223
2022-02-18	92.60	92.93	90.31	91.50	287979
2022-02-22	91.69	91.69	87.47	88.17	376289
2022-02-23	88.83	89.43	86.82	86.97	566256
2022-02-24	84.52	91.26	84.01	90.95	781144
2022-02-25	89.70	89.70	77.17	79.05	2703870
2022-02-28	77.47	79.13	75.61	78.76	1739775
2022-03-01	78.00	78.23	74.92	76.51	1127956
2022-03-02	76.66	79.16	76.10	77.39	1004497
2022-03-03	78.11	78.47	76.12	76.85	662080
2022-03-04	76.14	76.32	73.36	74.90	767289
2022-03-07	75.29	76.33	71.85	71.94	976557
2022-03-08	73.90	81.33	73.90	77.79	1771710
2022-03-09	78.69	81.59	78.44	79.60	879803
2022-03-10	78.62	82.37	78.10	81.96	614797
2022-03-11	82.42	85.77	82.14	85.38	829079
2022-03-14	86.00	86.61	82.48	82.85	835689
2022-03-15	81.67	83.18	80.64	82.91	651007
2022-03-16	83.26	86.18	83.26	85.93	712389
2022-03-17	84.12	87.74	84.12	87.23	606010
2022-03-18	88.05	89.10	86.65	88.56	1342678
2022-03-21	88.49	89.83	87.63	88.01	519572
2022-03-22	88.12	89.54	87.68	88.58	542002
2022-03-23	88.11	88.58	86.50	86.71	320165
2022-03-24	86.58	87.56	85.46	86.92	437696
2022-03-25	87.29	88.34	86.66	87.63	309553
2022-03-28	86.96	87.29	84.56	86.17	398204
2022-03-29	87.01	87.84	85.76	86.93	558784
2022-03-30	86.90	88.04	85.58	86.13	499789
2022-03-31	85.52	88.20	85.42	87.10	1103216
2022-04-01	87.39	89.24	86.28	87.60	527014
2022-04-04	87.30	87.71	83.38	83.73	929088
2022-04-05	83.34	83.62	80.58	81.26	1022642
2022-04-06	81.13	81.13	78.98	79.46	750200
2022-04-07	78.90	79.81	76.98	78.80	874231
2022-04-08	79.34	80.52	78.26	79.58	509787
2022-04-11	78.74	81.01	78.61	80.66	624401
2022-04-12	81.42	82.33	79.76	80.28	446305
2022-04-13	79.64	80.51	77.43	78.60	567026
2022-04-14	78.90	80.33	77.47	79.75	611362
2022-04-18	79.80	80.46	78.29	78.79	294583
2022-04-19	79.00	81.63	78.81	80.96	467525
2022-04-20	81.77	83.20	81.33	81.59	293481
2022-04-21	82.35	82.35	78.37	78.94	392792
2022-04-22	78.61	78.77	75.66	75.73	604715
2022-04-25	74.99	75.63	73.39	75.13	571082
2022-04-26	74.19	75.01	72.26	72.29	501338
2022-04-27	71.85	73.42	71.09	72.33	446385
2022-04-28	72.80	73.23	70.90	72.81	524224
2022-04-29	72.79	73.69	71.89	72.01	551280
2022-05-02	71.88	73.51	70.72	72.75	669443
2022-05-03	73.04	74.24	72.41	73.73	523508
2022-05-04	74.15	76.95	73.62	76.90	616537
2022-05-05	76.46	76.75	73.39	74.44	926738
2022-05-06	72.55	78.61	71.88	77.03	1748070
2022-05-09	75.19	76.68	73.63	74.70	1111549
2022-05-10	74.60	77.79	74.11	75.73	809659
2022-05-11	75.64	78.14	74.71	75.22	814977
2022-05-12	74.38	75.75	73.91	75.64	827714
2022-05-13	77.68	78.76	76.88	77.74	663106
2022-05-16	77.51	79.69	76.08	78.18	742279
2022-05-17	79.04	81.10	77.85	79.97	1025200
2022-05-18	79.33	82.05	77.88	78.04	765186
2022-05-19	77.00	78.83	76.63	78.20	688746
2022-05-20	79.02	80.44	77.67	80.25	958799
2022-05-23	80.79	81.57	79.35	79.60	539128
2022-05-24	79.07	79.23	77.59	79.11	393255
2022-05-25	79.76	81.97	78.39	81.20	534097
2022-05-26	82.71	84.28	81.39	83.09	582720
2022-05-27	83.78	84.99	83.44	84.28	424252
2022-05-31	83.50	84.44	83.13	83.59	611472
2022-06-01	84.15	84.83	81.53	83.54	452266
2022-06-02	83.47	83.77	82.18	83.18	723317
2022-06-03	82.17	82.28	80.33	81.15	615619
2022-06-06	86.47	92.03	84.53	85.00	1398052
2022-06-07	83.87	87.21	83.50	87.16	717579
2022-06-08	87.08	87.08	85.17	85.95	484235
2022-06-09	85.81	86.49	85.11	85.19	524785
2022-06-10	83.45	84.48	82.09	82.44	1377056
2022-06-13	80.67	81.22	78.16	78.94	712505
2022-06-15	77.00	77.06	74.23	75.47	986223
2022-06-16	73.20	73.62	68.03	68.67	1414674
2022-06-17	68.17	70.12	67.31	69.40	1957160
2022-06-21	71.70	73.87	70.06	73.64	859231
2022-06-22	72.70	74.60	72.51	72.52	609150
2022-06-23	72.20	72.27	69.68	70.40	796126
2022-06-24	71.24	73.82	71.11	73.57	731044
2022-06-27	73.81	75.34	73.58	75.03	344054
2022-06-28	75.56	76.45	72.78	72.80	459349
2022-06-29	72.76	72.76	70.49	71.30	662401
2022-06-30	69.91	72.52	69.72	71.66	462100
2022-07-01	71.25	72.29	69.50	72.08	476448
2022-07-05	71.22	72.04	69.01	71.80	472312
2022-07-06	71.44	71.82	69.05	70.87	760769
2022-07-07	71.31	73.30	71.31	72.97	336788
2022-07-08	73.01	73.52	71.76	72.65	316534
2022-07-11	71.58	72.43	71.08	71.70	373974
2022-07-12	71.13	72.53	70.80	71.26	340692
2022-07-13	70.62	72.16	70.02	71.50	346829
2022-07-14	70.69	71.14	69.55	70.99	386497
2022-07-15	72.01	72.27	69.97	71.51	346234
2022-07-18	71.70	72.81	70.59	70.63	314207
2022-07-19	70.88	73.85	70.62	73.79	502939
2022-07-20	73.80	74.22	72.67	73.51	360417
2022-07-21	72.59	73.29	71.70	73.27	359953
2022-07-22	73.23	73.99	71.65	72.52	323802
2022-07-25	64.26	69.12	62.64	68.36	4219633
2022-07-26	67.85	71.81	67.56	71.70	1580107
2022-07-27	72.02	74.25	71.98	74.04	919929
2022-07-28	76.98	79.97	75.76	78.96	1418700
2022-07-29	79.04	79.63	78.21	78.93	606677
2022-08-01	78.08	78.91	76.28	78.13	590665
2022-08-02	77.83	80.68	77.61	79.11	703117
2022-08-03	79.40	80.07	78.41	79.72	411724
2022-08-04	79.43	80.27	78.77	80.24	569984
2022-08-05	79.20	84.74	78.03	81.29	788904
2022-08-08	84.00	84.23	80.12	80.85	661602
2022-08-09	80.48	80.68	79.40	79.62	617445
2022-08-10	80.38	81.52	80.32	80.55	461409
2022-08-11	81.14	82.62	81.06	81.75	408690
2022-08-12	81.64	83.26	81.01	83.15	397427
2022-08-15	82.97	82.97	81.26	82.23	475920
2022-08-16	81.99	82.66	81.53	82.42	387986
2022-08-17	81.65	82.19	80.61	81.79	450953
2022-08-18	82.35	83.68	81.44	82.99	346396
2022-08-19	82.25	82.55	81.16	82.12	458618
2022-08-22	81.29	81.95	80.47	80.97	443480
2022-08-23	81.22	83.23	81.22	82.25	388393
2022-08-24	82.75	85.28	82.55	84.58	581455
2022-08-25	85.00	86.50	84.85	85.26	348542
2022-08-26	85.50	86.00	83.50	83.75	458242
2022-08-29	83.21	84.90	82.75	83.85	377120
2022-08-30	83.96	83.96	80.01	81.00	800655
2022-08-31	80.76	81.76	79.96	80.50	452236
2022-09-01	79.71	79.71	77.82	79.34	368568
2022-09-02	80.37	80.90	78.56	78.90	421221
2022-09-06	79.19	79.90	76.85	77.70	587419
2022-09-07	77.10	80.15	77.10	80.08	568128
2022-09-08	79.59	80.15	78.88	79.77	432016
2022-09-09	80.52	82.82	80.52	82.51	670298
2022-09-12	84.35	86.57	82.97	83.20	699971
2022-09-13	80.48	82.98	80.26	81.96	663999
2022-09-14	81.83	83.18	80.50	83.05	576489
2022-09-15	82.27	83.96	81.86	82.31	707593
2022-09-16	81.61	81.61	79.55	80.91	1027520
2022-09-19	79.94	82.29	79.94	81.69	405153
2022-09-20	81.69	81.69	79.13	80.04	626712
2022-09-22	78.36	79.16	75.41	76.11	919828
2022-09-23	74.76	75.03	71.60	72.94	1246603
2022-09-26	72.21	73.43	71.05	71.76	624005
2022-09-27	72.27	72.79	69.20	70.16	569587
2022-09-28	70.47	71.47	69.30	70.78	1267558
2022-09-29	70.03	70.49	65.14	65.60	1040213
2022-09-30	65.05	67.14	63.36	63.50	1046856
2022-10-03	64.16	67.67	63.12	66.89	960291
2022-10-04	68.01	69.78	68.00	69.04	727625
2022-10-05	67.43	68.54	66.06	67.95	533163
2022-10-06	67.46	69.44	66.95	67.50	825999
2022-10-07	67.35	67.97	65.32	65.53	745987
2022-10-10	65.96	66.39	63.20	63.24	583065
2022-10-11	62.98	65.15	62.36	64.56	795313
2022-10-12	64.63	65.72	64.01	65.53	964599
2022-10-13	64.60	70.33	63.78	70.16	1365925
2022-10-14	70.21	70.99	67.45	67.96	852308
2022-10-17	69.26	71.07	68.48	70.59	628911
2022-10-18	72.11	73.54	71.56	72.69	678828
2022-10-19	71.34	73.17	71.34	73.11	563916
2022-10-20	73.56	76.36	73.31	74.00	1065755
2022-10-21	74.08	75.97	73.62	75.30	617683
2022-10-24	75.36	75.81	73.95	75.56	573027
2022-10-25	75.25	77.09	75.22	76.36	514759
2022-10-26	76.95	77.43	75.75	75.83	485665
2022-10-27	76.29	78.38	75.49	75.66	758672
2022-10-28	76.10	77.04	75.60	76.72	970631
2022-10-31	76.69	77.40	76.04	77.08	806948
2022-11-01	77.78	79.07	76.76	78.42	647087
2022-11-02	77.97	79.31	76.10	76.20	789244
2022-11-03	75.69	75.69	71.14	73.96	1818284
2022-11-04	80.88	87.29	80.88	86.65	2238580
2022-11-07	88.57	91.33	87.53	90.76	1639571
2022-11-08	90.55	91.58	89.06	89.93	1140090
2022-11-09	89.06	89.32	87.69	88.11	1155340
2022-11-10	91.00	93.53	91.00	91.55	836659
2022-11-11	92.03	96.54	91.64	95.69	746026
2022-11-14	94.84	95.68	90.52	91.03	752265
2022-11-15	92.05	94.35	91.43	92.09	493773
2022-11-16	91.06	92.20	90.98	91.79	376974
2022-11-17	90.12	91.80	89.92	91.57	455557
2022-11-18	92.85	93.60	91.88	93.60	493819
2022-11-21	93.13	94.15	92.75	93.64	642961
2022-11-22	94.53	94.62	91.48	92.02	671288
2022-11-23	91.56	92.55	89.57	89.90	737749
2022-11-25	89.56	91.50	89.43	90.82	244516
2022-11-28	89.44	90.39	86.06	86.58	879854
2022-11-29	86.89	88.00	86.70	87.34	343832
2022-11-30	87.33	91.05	86.81	90.83	528818
2022-12-01	91.22	91.23	87.52	89.07	695865
2022-12-02	88.39	88.94	86.98	87.35	842458
2022-12-05	87.01	88.55	85.48	86.56	745832
2022-12-06	86.77	87.08	85.64	86.64	690730
2022-12-07	86.15	87.17	85.70	86.85	683495
2022-12-08	87.71	88.99	87.37	88.97	742530
2022-12-09	89.08	91.68	87.92	88.29	847717
2022-12-12	88.77	89.55	86.64	87.13	720077
2022-12-13	90.27	91.18	87.81	89.36	764502
2022-12-14	89.33	91.33	89.01	89.15	679670
2022-12-15	88.14	88.14	86.13	86.53	713907
2022-12-16	85.66	86.94	84.26	85.50	1113986
2022-12-19	85.77	85.96	84.64	85.41	601141
2022-12-20	84.73	85.91	84.12	85.56	686634
2022-12-21	86.22	87.58	85.84	86.60	722539
2022-12-22	85.26	85.45	81.37	83.50	823781
2022-12-23	83.57	85.30	83.18	85.00	535189
2022-12-27	84.19	84.60	83.38	84.25	356099
2022-12-28	84.11	84.92	82.79	82.85	530346
2022-12-29	83.52	85.33	83.52	84.40	558804
2022-12-30	83.48	85.49	83.41	85.33	394490
2023-01-03	85.82	86.72	84.89	86.27	590804
2023-01-04	87.10	88.48	86.39	87.23	539160
2023-01-05	86.96	88.78	85.66	88.14	873815
2023-01-06	89.33	91.99	88.88	91.62	808961
2023-01-09	92.04	96.22	91.48	94.00	1078918
2023-01-10	93.50	96.00	93.50	95.91	856380
2023-01-11	96.58	96.69	95.57	95.98	528942
2023-01-12	96.85	97.03	95.01	96.56	480464
2023-01-13	96.67	98.28	95.87	98.04	432580
2023-01-17	97.61	97.96	94.75	95.09	604497
2023-01-18	95.36	96.43	93.37	93.68	463002
2023-01-19	92.69	93.50	91.35	92.62	512766
2023-01-20	93.15	95.30	92.25	95.21	450091
2023-01-23	96.17	97.15	94.46	97.08	434989
2023-01-24	97.34	98.01	95.81	96.86	359836
2023-01-25	95.93	96.51	95.06	96.06	387529
2023-01-26	97.41	97.50	95.80	96.56	365420
2023-01-27	96.27	97.21	95.78	96.63	422500
2023-01-30	95.50	97.25	95.16	96.40	291510
2023-01-31	96.50	98.24	96.50	98.23	428093
2023-02-01	97.63	98.80	96.11	97.72	287088
2023-02-02	98.72	100.44	97.16	98.43	746315
2023-02-03	98.00	100.15	97.73	98.66	616850
2023-02-06	97.40	98.59	96.99	97.49	350189
2023-02-07	96.95	98.84	96.04	98.59	387744
2023-02-08	98.20	98.20	95.47	96.35	404985
2023-02-09	97.07	97.82	94.69	94.87	446719
2023-02-10	94.66	95.59	93.49	94.64	342261
2023-02-13	94.89	96.60	94.20	96.55	445204
2023-02-14	96.16	98.44	96.13	97.95	425675
2023-02-15	96.40	99.80	96.09	99.72	416021
2023-02-16	98.39	100.05	98.39	98.89	428769
2023-02-17	98.06	98.47	96.41	96.43	875521
2023-02-21	95.24	95.88	92.43	92.95	668066
2023-02-22	93.14	94.03	92.44	93.24	710214
2023-02-23	94.99	97.79	94.16	96.92	1445113
2023-02-24	92.11	98.46	89.00	97.18	1986049
2023-02-27	96.43	97.92	94.99	96.67	865354
2023-02-28	97.57	99.19	97.00	97.72	702359
2023-03-01	99.00	102.58	98.09	101.11	928021
2023-03-02	100.84	102.61	99.83	102.38	690489
2023-03-03	102.61	103.27	101.24	102.19	494785
2023-03-06	102.79	103.50	101.00	101.58	636623
2023-03-07	101.73	102.62	98.47	99.23	609826
2023-03-08	99.36	100.29	98.01	98.98	581648
2023-03-09	99.41	100.42	98.03	98.08	445851
2023-03-10	97.86	97.86	94.73	96.02	771145
2023-03-13	94.29	95.30	91.49	92.62	958127
2023-03-14	96.01	96.02	92.31	93.30	476489
2023-03-15	90.99	91.28	85.58	87.36	1010001
2023-03-16	85.61	91.42	85.61	89.07	1002383
2023-03-17	88.04	88.14	85.62	87.09	975824
2023-03-20	87.97	89.57	87.03	88.33	385263
2023-03-21	90.00	91.27	89.25	89.89	452613
2023-03-22	89.41	90.03	87.20	87.24	390211
2023-03-23	87.45	90.08	87.06	87.92	1169553
2023-03-24	86.28	91.62	85.73	91.48	1111345
2023-03-27	92.97	95.06	91.89	94.00	717630
2023-03-28	93.72	94.99	93.01	94.70	374051
2023-03-29	95.75	96.00	93.48	93.90	450201
2023-03-30	95.04	95.40	93.69	94.02	365980
2023-03-31	94.69	95.32	93.79	94.44	479994
2023-04-03	94.76	95.10	92.26	93.81	551247
2023-04-04	93.92	93.92	87.83	88.44	824982
2023-04-05	87.72	87.92	86.27	87.79	486560
2023-04-06	87.71	87.83	86.63	87.29	321422
2023-04-10	86.73	90.02	86.73	90.02	352891
2023-04-11	90.16	90.85	89.46	90.41	373813
2023-04-12	91.41	91.41	89.23	90.47	357370
2023-04-13	91.00	91.00	88.04	89.86	373112
2023-04-14	89.73	90.65	87.87	88.39	574358
2023-04-17	88.78	89.69	88.32	89.47	338863
2023-04-18	89.96	89.96	87.43	88.55	373317
2023-04-19	88.19	88.70	87.65	88.36	284458
2023-04-20	87.77	88.66	87.05	88.60	365153
2023-04-21	88.37	88.37	85.43	86.18	605116
2023-04-24	86.23	88.18	86.20	87.73	472898
2023-04-25	86.37	87.61	86.12	86.48	415058
2023-04-26	85.75	87.22	85.17	85.20	521529
2023-04-27	85.68	87.44	85.38	87.25	513051
2023-04-28	87.16	89.15	86.52	88.81	609725
2023-05-01	88.92	89.55	87.34	87.45	432305
2023-05-02	87.25	87.25	85.02	87.02	644697
2023-05-03	87.28	89.27	86.63	87.70	587343
2023-05-04	86.95	87.65	84.80	85.68	896856
2023-05-05	88.55	92.64	87.80	89.33	1456874
2023-05-08	89.92	90.97	87.55	88.06	630839
2023-05-09	87.53	90.23	87.25	90.02	557252
2023-05-10	91.16	91.44	88.29	90.35	424266
2023-05-11	89.34	90.92	88.45	90.86	584263
2023-05-12	91.64	96.99	91.64	94.99	1201087
2023-05-15	94.50	97.39	94.14	97.05	688611
2023-05-16	96.38	96.91	95.10	95.65	622696
2023-05-17	96.36	97.00	95.16	96.18	438721
2023-05-18	95.48	99.00	95.16	98.79	812673
2023-05-19	99.51	99.94	95.18	96.85	1157583
2023-05-22	97.16	98.51	96.38	97.94	839982
2023-05-23	96.87	98.37	96.00	96.89	629858
2023-05-24	96.96	96.96	92.66	94.41	948425
2023-05-25	94.04	96.56	92.87	96.41	622540
2023-05-26	97.00	98.60	96.72	98.24	546159
2023-05-30	100.00	104.87	99.47	102.17	1191075
2023-05-31	101.39	102.71	99.47	101.36	758834
2023-06-01	101.63	102.87	101.21	101.87	671421
2023-06-02	103.16	106.08	103.16	105.63	712439
2023-06-05	105.33	106.69	103.12	105.63	527715
2023-06-06	105.71	107.96	105.04	107.42	565788
2023-06-07	107.09	111.06	107.09	109.38	1133323
2023-06-08	109.15	111.06	107.86	110.85	575509
2023-06-09	110.71	112.18	109.88	110.01	669070
2023-06-12	110.32	110.96	109.08	109.96	416101
2023-06-13	110.72	112.12	109.93	110.14	619999
2023-06-14	109.57	110.39	106.58	107.79	1057122
2023-06-15	107.17	109.83	106.52	109.29	588979
2023-06-16	109.97	110.58	108.94	110.04	828916
2023-06-20	109.05	110.72	108.12	109.79	699178
2023-06-21	109.08	113.97	108.74	113.20	928899
2023-06-22	112.60	113.48	110.82	113.43	493376
2023-06-23	112.17	113.02	110.36	110.54	650331
2023-06-26	111.13	113.97	110.31	113.09	692805
2023-06-27	113.33	116.72	112.72	116.53	470055
2023-06-28	116.54	116.70	115.41	115.58	637344
2023-06-29	115.65	117.15	114.93	116.74	778203
2023-06-30	117.45	118.32	116.10	117.97	648105
2023-07-03	118.32	119.42	115.83	118.20	256385
2023-07-05	117.44	117.44	115.71	116.03	471526
2023-07-06	115.29	115.38	112.53	115.09	527087
2023-07-07	115.82	117.06	115.15	115.75	534005
2023-07-10	115.77	117.89	115.77	116.20	442338
2023-07-11	114.80	115.40	111.66	115.37	872114
2023-07-12	117.08	117.08	114.42	114.66	762196
2023-07-13	115.25	117.85	114.66	116.90	738109
2023-07-14	117.67	117.97	114.53	115.14	691053
2023-07-17	115.19	116.11	114.18	115.44	470560
2023-07-18	115.44	117.00	115.29	115.82	458883
2023-07-19	115.92	116.91	114.55	115.18	525504
2023-07-20	115.61	115.85	114.19	114.51	478166
2023-07-21	115.05	115.68	113.81	114.69	455389
2023-07-24	115.05	116.82	114.85	116.51	471665
2023-07-25	116.00	118.13	116.00	116.88	326869
2023-07-26	116.53	117.52	116.06	116.51	371491
2023-07-27	117.28	121.83	115.64	117.64	1444155
2023-07-28	118.17	119.08	115.22	117.02	511932
2023-07-31	117.45	117.84	116.62	117.75	399874
2023-08-01	117.40	122.58	117.31	121.95	812978
2023-08-02	121.08	122.31	120.22	122.08	817634
2023-08-03	121.39	123.33	119.67	120.96	1526704
2023-08-04	104.90	107.00	97.03	99.56	3730172
2023-08-07	98.01	98.01	95.56	96.14	1634292
2023-08-08	95.60	96.17	91.46	92.70	1440034
2023-08-09	92.75	94.34	91.69	93.26	989800
2023-08-10	93.30	96.15	93.03	94.07	745373
2023-08-11	93.98	94.63	93.05	94.12	565196
2023-08-14	93.80	94.80	93.12	94.48	554048
2023-08-15	94.19	94.44	92.64	93.79	393942
2023-08-16	93.30	95.18	93.30	93.59	373379
2023-08-17	93.51	93.98	92.50	93.08	434617
2023-08-18	92.24	94.55	92.09	94.16	513578
2023-08-21	94.52	95.40	93.62	95.32	401512
2023-08-22	95.70	97.73	95.40	97.01	669386
2023-08-23	97.29	97.34	95.68	97.08	407336
2023-08-24	97.00	97.55	95.64	95.66	339969
2023-08-25	95.67	97.18	94.82	96.37	418366
2023-08-28	96.75	99.20	96.75	98.78	447742
2023-08-29	98.79	101.14	98.30	100.75	494754
2023-08-30	100.82	101.54	99.39	99.43	605614
2023-08-31	99.80	100.25	98.95	99.49	315512
2023-09-01	99.87	101.09	98.32	99.47	608583
2023-09-05	98.46	98.81	94.71	95.61	730848
2023-09-06	95.89	97.02	93.12	93.87	536356
2023-09-07	92.99	93.01	91.48	92.48	728229
2023-09-08	92.89	93.10	91.47	91.74	514164
2023-09-11	92.30	92.35	89.24	90.33	716751
2023-09-12	90.05	91.30	88.01	88.18	807080
2023-09-13	87.84	87.84	83.34	83.71	1678866
2023-09-14	84.53	87.29	83.91	87.19	1124338
2023-09-15	86.70	86.71	83.30	84.39	1028074
2023-09-18	84.61	85.33	83.80	83.86	378283
2023-09-19	83.86	84.41	82.30	83.27	564789
2023-09-20	83.57	84.55	81.77	82.04	418295
2023-09-21	81.42	81.45	77.79	78.13	965447
2023-09-22	78.32	79.04	76.50	76.60	1575898
2023-09-25	76.24	77.10	73.35	73.50	2209158
2023-09-26	73.07	73.76	71.86	72.27	1290575
2023-09-27	73.01	74.70	71.99	72.90	831302
2023-09-28	72.22	74.26	72.22	72.82	560496
2023-09-29	73.59	73.70	71.62	71.97	743958
2023-10-02	71.82	71.96	68.91	69.57	1398080
2023-10-03	68.97	69.09	66.04	66.93	1070127
2023-10-04	66.87	68.44	65.88	68.28	1176497
2023-10-05	67.91	68.79	67.22	67.97	1019862
2023-10-06	67.33	69.74	67.27	68.89	542994
2023-10-09	68.33	68.42	66.10	66.57	937582
2023-10-10	66.96	70.09	66.79	69.81	1235044
2023-10-11	69.89	71.17	66.61	67.02	1404809
2023-10-12	67.74	69.21	66.33	66.50	945359
2023-10-13	66.43	66.49	62.60	63.79	1098627
2023-10-16	64.56	65.72	64.41	65.43	612836
2023-10-17	64.86	69.00	64.76	68.79	1046999
2023-10-18	67.99	68.00	66.10	66.25	625113
2023-10-19	65.93	66.69	63.82	64.00	824374
2023-10-20	63.83	64.05	60.85	61.16	1783198
2023-10-23	61.70	63.85	61.65	62.57	1077164
2023-10-24	62.60	63.21	60.53	60.84	1079248
2023-10-25	60.80	60.90	59.08	59.42	896080
2023-10-26	59.71	61.33	59.26	61.03	741354
2023-10-27	60.51	61.09	58.89	59.15	736118
2023-10-30	59.89	60.00	58.28	58.49	1141952
2023-10-31	58.54	59.55	57.34	59.44	967618
2023-11-01	49.00	49.70	45.00	48.98	5820809
2023-11-02	49.19	49.92	44.65	49.48	4125289
2023-11-03	51.02	52.00	49.59	51.58	2648176
2023-11-06	51.59	52.24	48.38	48.62	1292744
2023-11-07	47.72	49.90	46.70	49.44	1595183
2023-11-08	48.41	50.59	48.25	50.00	1316636
2023-11-09	50.80	51.17	47.33	47.60	1596342
2023-11-10	47.85	49.42	47.02	49.26	1321376
2023-11-13	49.27	49.89	48.62	49.10	603320
2023-11-14	51.08	52.96	50.90	51.67	1460234
2023-11-15	52.19	55.30	52.19	53.68	1564119
2023-11-16	53.43	54.25	52.74	53.31	960290
2023-11-17	53.87	54.36	52.89	53.37	653732
2023-11-20	53.50	55.34	52.88	54.94	1041052
2023-11-21	54.86	56.74	54.40	56.63	1500339
2023-11-22	56.87	58.16	55.73	57.34	1661312
2023-11-24	57.02	58.31	57.02	57.18	439712
2023-11-27	57.03	57.60	56.26	56.65	752354
2023-11-28	56.29	56.29	54.06	54.59	1166047
2023-11-29	55.28	60.40	55.28	58.95	1992494
2023-11-30	59.35	61.52	57.38	60.64	1709952
2023-12-01	60.26	63.42	59.24	63.12	1418596
2023-12-04	62.86	65.72	62.86	64.36	1190180
2023-12-05	63.50	65.81	62.56	65.63	1527601
2023-12-06	66.18	67.89	64.18	64.45	1608525
2023-12-07	64.55	65.75	63.86	64.82	805069
2023-12-08	64.90	67.05	64.69	66.43	856561
2023-12-11	66.00	67.29	65.70	67.27	682568
2023-12-12	67.27	68.51	66.51	67.64	1033955
2023-12-13	67.22	71.63	67.22	71.25	1400684
2023-12-14	73.32	76.56	73.32	75.53	2027700
2023-12-15	75.62	75.65	72.62	72.89	1766457
2023-12-18	72.82	73.40	71.24	71.36	776289
2023-12-19	72.64	74.21	72.11	73.49	785035
2023-12-20	72.83	74.09	70.20	70.53	846152
2023-12-21	71.69	72.91	71.10	72.44	713421
2023-12-22	72.90	73.78	72.19	73.09	517310
2023-12-26	73.44	75.08	73.10	74.60	642050
2023-12-27	74.79	75.56	74.36	74.61	507440
2023-12-28	74.65	75.64	74.61	75.59	516394
2023-12-29	75.04	76.36	74.84	75.72	722628
2024-01-02	74.57	75.69	73.29	74.12	518376
2024-01-03	72.63	73.07	70.48	70.51	964371
2024-01-04	70.91	71.44	69.40	69.90	769355
2024-01-05	69.38	71.55	69.04	70.31	768482
2024-01-08	69.82	72.25	69.67	71.82	598873
2024-01-09	70.86	71.85	69.78	71.65	907193
2024-01-10	72.11	74.85	71.52	74.75	1167754
2024-01-11	74.27	74.67	72.88	72.91	783924
2024-01-12	73.41	74.37	71.88	71.88	622296
2024-01-16	69.76	70.38	68.83	69.15	1735699
2024-01-17	67.77	67.77	65.19	66.29	1953507
2024-01-18	67.23	68.67	66.30	68.45	1018136
2024-01-19	68.50	68.63	62.93	63.16	2424877
2024-01-22	63.74	64.86	62.38	64.69	2165050
2024-01-23	65.75	66.26	60.96	64.66	1853614
2024-01-24	65.42	65.82	62.87	63.78	802973
2024-01-25	64.74	65.28	63.97	65.24	872078
2024-01-26	65.44	66.13	64.47	64.95	532187
2024-01-29	65.02	67.05	64.39	67.00	654272
2024-01-30	66.30	68.00	66.01	66.81	709777
2024-01-31	67.05	68.35	65.67	65.67	700264
2024-02-01	66.48	70.30	66.48	70.11	1270611
2024-02-02	69.30	71.81	68.31	70.71	871931
2024-02-05	69.32	69.43	66.66	68.01	556214
2024-02-06	67.97	69.06	67.49	69.02	709066
2024-02-07	69.89	69.99	67.52	68.65	632475
2024-02-08	68.56	70.06	68.54	69.26	597997
2024-02-09	69.57	71.26	68.55	70.89	620771
2024-02-12	70.31	73.95	70.31	73.39	843881
2024-02-13	70.60	72.92	70.19	71.47	1067302
2024-02-14	72.33	73.72	70.81	72.78	1159505
2024-02-15	73.72	74.67	72.47	72.98	668395
2024-02-16	71.92	72.92	70.93	71.08	815113
2024-02-20	69.69	70.13	68.68	69.31	1056281
2024-02-21	69.13	70.44	68.89	70.08	648311
2024-02-22	70.73	73.94	70.67	72.21	859675
2024-02-23	72.31	72.45	70.88	70.91	625858
2024-02-26	70.36	72.79	69.80	72.11	913310
2024-02-27	73.34	74.95	73.14	74.25	1190313
2024-02-28	73.75	75.46	72.96	74.76	905905
2024-02-29	75.33	75.89	73.85	75.46	1985943
2024-03-01	84.00	87.19	80.47	84.85	3192544
2024-03-04	87.73	88.92	86.05	87.68	1554351
2024-03-05	87.10	88.65	85.75	86.38	1124466
2024-03-06	87.34	90.62	87.15	88.62	1367166
2024-03-07	89.13	91.63	88.90	91.48	989498
2024-03-08	92.75	93.48	91.71	92.38	837647
2024-03-11	91.18	92.10	88.07	88.54	1175206
2024-03-12	89.01	89.46	87.08	88.15	652484
2024-03-13	88.09	89.08	86.52	86.70	775432
2024-03-14	85.52	86.78	82.51	84.36	665609
2024-03-15	83.79	85.32	83.61	84.41	1230161
2024-03-18	85.02	86.56	84.71	86.36	784966
2024-03-19	85.39	86.97	84.81	85.95	502678
2024-03-20	85.78	87.55	85.60	86.48	629613
2024-03-21	87.40	91.14	87.38	90.76	878135
2024-03-22	91.00	91.42	89.37	89.87	482557
2024-03-25	90.21	92.15	89.50	92.05	659587
2024-03-26	92.66	94.08	91.03	91.57	698716
2024-03-27	92.36	93.98	92.04	93.73	799728
2024-03-28	93.87	94.82	92.72	93.25	546252
2024-04-01	92.97	94.37	92.06	93.88	623776
2024-04-02	92.70	93.30	90.99	92.56	720060
2024-04-03	92.40	95.32	91.86	95.01	781026
2024-04-04	95.94	96.73	91.81	91.98	580929
2024-04-05	92.44	93.66	91.92	93.39	533094
2024-04-08	93.98	94.86	92.64	94.16	412416
2024-04-09	94.67	95.00	92.00	93.03	638217
2024-04-10	90.35	91.02	88.86	90.20	551405
2024-04-11	90.36	92.38	89.17	91.91	808579
2024-04-12	91.43	92.28	87.79	87.96	927305
2024-04-15	89.50	90.11	84.20	84.67	961808
2024-04-16	84.05	84.95	83.02	84.66	911071
2024-04-17	84.83	85.67	82.50	82.82	578626
2024-04-18	83.20	85.20	82.29	83.44	510295
2024-04-19	83.14	84.95	83.04	84.42	676220
2024-04-22	85.14	85.14	83.04	83.76	646601
2024-04-23	84.64	87.58	84.49	86.53	442665
2024-04-24	86.81	87.04	84.19	85.18	747527
2024-04-25	84.63	86.75	83.17	86.18	509609
2024-04-26	86.59	89.37	86.06	89.04	536297
2024-04-29	89.41	91.60	88.86	89.49	702334
2024-04-30	88.39	89.96	87.90	88.69	878824
2024-05-01	88.43	90.46	86.12	88.42	804782
2024-05-02	88.92	92.72	86.95	91.00	1741156
2024-05-03	101.49	106.09	101.19	101.80	2348086
2024-05-06	103.37	107.39	103.00	105.82	1388587
2024-05-07	106.33	107.95	105.50	105.65	1087651
2024-05-08	105.01	106.29	103.72	105.27	939718
2024-05-09	106.13	106.31	104.62	105.63	1071851
2024-05-10	106.64	108.24	105.77	108.07	828413
2024-05-13	108.68	109.64	106.14	106.98	1014628
2024-05-14	107.98	108.23	104.70	106.77	660395
2024-05-15	108.43	109.34	106.78	106.99	512007
2024-05-16	106.58	107.28	105.47	106.45	532366
2024-05-17	106.42	107.40	105.79	107.33	500338
2024-05-20	107.65	109.43	107.65	108.88	433942
2024-05-21	108.09	109.20	107.61	108.86	530534
2024-05-22	109.05	112.37	109.00	109.44	964506
2024-05-23	110.51	113.10	109.60	110.07	721141
2024-05-24	110.87	112.69	110.31	112.21	775368
2024-05-28	113.12	113.12	109.44	110.27	623576
2024-05-29	107.92	110.56	107.91	109.98	590957
2024-05-30	110.45	111.45	109.25	111.39	570253
2024-05-31	112.01	113.10	107.69	112.25	971218
2024-06-03	111.82	112.73	109.68	111.89	855904
2024-06-04	111.02	111.02	106.60	107.96	834789
2024-06-05	108.46	112.88	107.40	110.43	1007011
2024-06-06	109.91	111.01	107.48	108.38	597910
2024-06-07	107.53	108.19	105.45	107.07	673365
2024-06-10	106.15	109.67	106.15	108.95	663797
2024-06-11	108.07	108.57	106.41	107.12	314205
2024-06-12	109.55	111.59	109.10	109.99	645438
2024-06-13	109.44	109.83	107.26	109.39	397445
2024-06-14	107.77	108.41	105.79	107.71	332394
2024-06-17	107.05	108.73	106.53	108.42	350900
2024-06-18	108.00	110.76	107.70	110.67	484756
2024-06-20	110.42	111.17	107.91	109.20	610367
2024-06-21	108.67	111.63	105.68	111.63	2343196
2024-06-24	109.30	111.06	108.17	108.20	1119770
2024-06-25	108.67	110.14	108.16	109.82	661310
2024-06-26	109.46	109.58	107.40	108.65	824139
2024-06-27	109.74	110.22	107.92	109.26	563809
2024-06-28	109.30	110.55	105.74	106.99	923193
2024-07-01	107.73	107.84	102.58	103.00	1067250
2024-07-02	102.63	103.49	100.79	101.00	1082796
2024-07-03	101.26	103.55	101.15	102.90	489768
2024-07-05	102.18	102.86	99.52	100.58	1218957
2024-07-08	101.46	102.82	100.79	102.24	734169
2024-07-09	102.04	102.97	101.25	102.04	581114
2024-07-10	102.40	103.62	101.66	102.96	690008
2024-07-11	104.98	106.40	103.18	103.91	1129139
2024-07-12	105.27	108.36	104.97	107.60	788714
2024-07-15	107.14	107.86	104.13	104.35	644629
2024-07-16	104.68	106.74	103.28	106.33	1116735
2024-07-17	105.25	106.84	103.15	103.40	642062
2024-07-18	104.70	108.68	102.72	104.27	734550
2024-07-19	104.56	106.35	104.09	105.14	1096709
2024-07-22	107.68	109.72	106.25	109.05	639252
2024-07-23	108.50	110.89	108.21	109.74	539262
2024-07-24	108.73	110.89	105.27	105.66	524461
2024-07-25	107.76	107.76	104.45	104.98	734260
2024-07-26	107.22	109.87	105.43	109.58	612593
2024-07-29	109.83	110.26	106.20	107.21	865641
2024-07-30	107.75	108.26	104.10	106.37	1250522
2024-07-31	108.73	112.30	108.50	110.03	1386538
2024-08-01	110.00	111.42	104.43	106.12	1718173
2024-08-02	110.87	110.87	101.60	102.18	2005031
2024-08-05	95.50	103.42	89.96	101.47	1789088
2024-08-06	102.45	107.03	100.77	105.34	873007
2024-08-07	108.51	109.96	103.17	104.26	984248
2024-08-08	106.19	109.64	104.78	108.32	651761
2024-08-09	108.58	109.14	104.73	106.65	794153
2024-08-12	106.82	107.20	105.07	106.70	549791
2024-08-13	107.64	109.12	105.81	109.00	581009
2024-08-14	109.23	109.23	106.65	108.73	525584
2024-08-15	111.10	112.62	110.50	110.78	609541
2024-08-16	110.68	111.56	109.56	110.80	457204
2024-08-19	111.07	113.28	109.86	113.18	556128
2024-08-20	113.28	113.29	109.88	111.63	546902
2024-08-21	111.88	113.15	111.17	112.53	325578
2024-08-22	112.46	112.87	109.24	109.43	423358
2024-08-23	110.10	112.91	109.15	111.95	432874
2024-08-26	112.06	113.69	110.24	110.88	364208
2024-08-27	109.95	111.37	108.25	110.24	381544
2024-08-28	110.16	111.66	108.64	109.87	589403
2024-08-29	110.68	112.56	108.98	110.82	470181
2024-08-30	111.37	113.21	110.27	113.13	554786
2024-09-03	111.73	112.56	104.27	104.36	801548
2024-09-04	103.71	104.91	102.76	103.93	745787
2024-09-05	103.44	105.03	100.90	100.97	1556102
2024-09-06	101.26	102.98	96.01	97.26	1151390
2024-09-09	98.13	101.59	98.00	101.47	1139082
2024-09-10	101.43	103.20	100.08	102.78	608453
2024-09-11	104.18	107.75	102.01	107.58	602195
2024-09-12	108.00	110.45	106.80	110.40	671382
2024-09-13	111.01	113.00	111.01	112.28	735857
2024-09-16	112.28	113.91	111.12	113.35	637649
2024-09-17	114.48	116.67	113.79	116.58	774843
2024-09-18	116.53	121.26	116.15	116.96	1322811
2024-09-19	120.50	124.90	118.90	124.51	1460317
2024-09-20	125.00	127.97	124.13	126.14	2713993
2024-09-23	125.90	127.87	123.96	125.39	1095409
2024-09-24	125.64	126.51	123.88	124.00	606339
2024-09-25	124.00	124.77	122.90	123.63	529623
2024-09-26	124.97	126.95	122.64	122.73	631693
2024-09-27	123.23	125.19	121.60	122.80	584319
2024-09-30	123.01	124.98	121.77	123.10	762457
2024-10-01	123.10	123.34	119.87	122.18	813659
2024-10-02	121.72	125.64	120.87	125.13	593315
2024-10-03	124.42	127.39	123.67	125.66	631931
2024-10-04	128.00	129.49	125.54	127.13	663700
2024-10-07	127.27	130.15	126.98	129.55	791606
2024-10-08	130.00	130.22	127.20	128.43	818538
2024-10-09	128.80	128.80	125.90	127.74	599359
2024-10-10	126.98	127.19	125.22	126.78	534763
2024-10-11	126.42	127.69	124.16	127.39	723397
2024-10-14	126.86	127.78	125.19	125.43	801983
2024-10-15	125.17	126.58	124.20	125.38	852523
2024-10-16	127.02	129.85	126.50	127.93	709530
2024-10-17	128.03	129.12	126.62	127.25	512080
2024-10-18	127.51	127.89	125.99	127.15	497998
2024-10-21	127.00	129.00	126.08	128.20	403015
2024-10-22	127.00	127.42	124.94	125.38	529632
2024-10-23	124.60	125.65	121.00	122.32	760264
2024-10-24	122.77	123.56	121.10	122.53	438593
2024-10-25	122.95	123.98	121.54	121.95	404146
2024-10-28	123.00	124.97	122.23	123.73	707857
2024-10-29	123.00	123.29	121.67	122.10	576212
2024-10-30	121.91	123.87	119.86	120.00	879836
2024-10-31	118.87	123.95	118.86	122.89	1454598
2024-11-01	138.36	138.87	128.50	130.00	2451701
2024-11-04	131.20	135.07	130.92	132.61	1120494
2024-11-05	134.25	139.39	134.23	136.54	834487
2024-11-06	140.00	140.98	133.11	140.63	1556182
2024-11-07	142.04	144.15	141.22	141.53	762276
2024-11-08	141.62	145.74	141.19	144.89	811434
2024-11-11	146.29	147.23	143.81	145.09	911736
2024-11-12	145.18	145.18	137.52	139.73	1332664
2024-11-13	140.00	141.91	138.41	139.32	934704
2024-11-14	139.31	139.43	135.66	137.40	829409
2024-11-15	136.01	137.57	134.63	135.32	806456
2024-11-18	136.31	140.42	135.71	138.48	804005
2024-11-19	135.91	142.79	135.91	142.40	1051828
2024-11-20	142.51	143.06	139.32	140.82	553328
2024-11-21	142.01	144.31	141.20	142.06	984466
2024-11-22	141.68	142.96	140.54	142.15	613928
2024-11-25	143.35	143.37	138.51	143.07	1056542
2024-11-26	143.00	150.12	142.50	147.94	1336000
2024-11-27	148.35	149.52	142.76	144.55	653468
2024-11-29	146.30	147.85	143.88	144.06	557516
2024-12-02	144.45	144.82	141.76	142.05	636360
2024-12-03	142.27	144.02	141.80	143.46	812247
2024-12-04	143.34	144.02	139.26	143.07	921716
2024-12-05	143.23	143.23	140.38	141.27	832628
2024-12-06	141.61	142.25	139.32	141.92	637294
2024-12-09	142.02	142.25	133.75	133.80	1101504
2024-12-10	133.19	135.10	132.24	132.86	944828
2024-12-11	136.07	138.66	134.00	137.80	857876
2024-12-12	137.46	138.78	135.46	137.42	817799
2024-12-13	137.51	139.01	136.31	137.78	474412
2024-12-16	137.78	141.76	137.58	139.79	841306
2024-12-17	138.17	138.85	134.39	136.54	685502
2024-12-18	137.46	139.65	129.88	130.71	919363
2024-12-19	133.34	135.90	130.47	132.07	737588
2024-12-20	130.54	139.05	130.32	136.56	3216251
2024-12-23	136.00	138.59	135.43	138.22	683445
2024-12-24	139.04	140.06	137.40	138.42	255865
2024-12-26	137.70	138.83	137.22	138.50	283975
2024-12-27	137.25	138.26	134.29	135.73	273383
2024-12-30	133.71	136.65	132.18	135.80	439804
2024-12-31	136.82	136.98	135.35	136.14	559373
2025-01-02	136.59	141.50	135.79	139.99	1036068
2025-01-03	140.99	147.90	140.99	146.69	1151610
2025-01-06	148.06	149.88	146.18	148.13	775088
2025-01-07	149.01	150.55	141.99	146.41	778798
2025-01-08	147.63	147.80	141.28	146.57	885379
2025-01-10	144.60	145.06	141.25	144.60	913475
2025-01-13	142.27	144.59	141.25	144.07	606819
2025-01-14	146.63	152.84	145.79	150.67	1129080
2025-01-15	154.10	155.71	151.56	153.54	784821
2025-01-16	154.41	157.32	153.11	155.32	708458
2025-01-17	156.41	157.00	153.98	155.00	771677
2025-01-21	157.50	161.05	156.23	160.79	947501
2025-01-22	164.31	166.95	157.45	159.14	1040239
2025-01-23	157.57	160.92	156.80	160.21	803403
2025-01-24	161.00	161.70	157.79	159.75	602502
2025-01-27	149.64	150.12	129.49	130.84	2644346
2025-01-28	136.22	136.84	130.85	135.00	1836119
2025-01-29	136.50	141.20	136.13	139.57	1663617
2025-01-30	141.74	148.44	141.74	146.93	1075677
2025-01-31	148.25	150.08	144.10	145.09	871519
2025-02-03	140.05	144.49	138.12	141.59	686290
2025-02-04	141.08	142.75	138.33	140.32	733005
2025-02-05	142.04	145.14	137.01	137.78	1464622
2025-02-06	139.35	145.08	137.81	145.05	1104088
2025-02-07	145.81	146.77	142.79	144.81	556781
2025-02-10	146.20	146.55	142.46	144.30	784436
2025-02-11	143.21	143.54	137.70	140.34	626350
2025-02-12	136.58	138.33	135.12	138.13	843245
2025-02-13	139.59	140.60	132.77	136.95	937534
2025-02-14	137.71	137.71	133.40	135.78	657174
2025-02-18	136.09	137.79	134.50	135.66	580485
2025-02-19	134.73	136.28	133.68	135.24	608384
2025-02-20	137.31	138.33	129.16	132.77	1197875
2025-02-21	134.40	135.03	125.51	126.51	1179460
2025-02-24	126.69	128.48	123.51	125.50	1330752
2025-02-25	124.84	129.60	123.35	128.36	1507088
2025-02-26	131.00	135.25	130.45	132.53	1086773
2025-02-27	132.64	134.41	126.01	126.83	1983680
2025-02-28	124.61	134.39	124.00	130.59	3335718
2025-03-03	133.64	135.87	125.10	127.67	1883060
2025-03-04	125.12	128.78	119.92	123.89	1697092
2025-03-05	124.84	128.18	122.79	127.91	1127715
2025-03-06	123.92	125.49	117.82	118.84	1464081
2025-03-07	118.80	120.19	110.49	115.47	1613825
2025-03-10	111.06	112.94	106.45	108.66	2091401
2025-03-11	108.95	117.20	108.02	114.47	2055138
2025-03-12	117.64	121.49	115.18	117.90	1412024
2025-03-13	117.39	118.87	113.26	116.53	912935
2025-03-14	119.58	121.60	116.91	120.49	695330
2025-03-17	119.87	125.58	119.87	124.14	809290
2025-03-18	122.27	123.41	119.46	121.53	867738
2025-03-19	122.29	127.28	121.62	125.97	874356
2025-03-20	123.98	129.03	123.98	126.58	950183
2025-03-21	124.55	126.30	122.81	124.03	4896186
2025-03-24	127.36	132.49	127.36	131.68	1314080
2025-03-25	131.58	132.03	126.62	128.69	954058
2025-03-26	127.98	128.39	121.87	122.72	738225
2025-03-27	121.48	121.93	117.25	118.79	919522
2025-03-28	117.63	119.39	115.02	115.25	1229333
2025-03-31	111.74	116.91	108.36	116.71	1872414
2025-04-01	115.50	118.77	114.41	118.70	958146
2025-04-02	116.10	123.56	116.10	122.76	768380
2025-04-03	114.87	116.73	110.61	112.00	1819969
2025-04-04	106.86	110.03	100.11	106.07	2165687
2025-04-07	100.85	114.24	99.70	107.56	2200554
2025-04-08	112.06	115.15	104.46	106.82	1137819
2025-04-09	105.60	123.69	104.40	121.85	1571644
2025-04-10	117.79	119.76	111.82	115.06	1424556
2025-04-11	114.39	117.65	112.37	116.98	817556
2025-04-14	120.27	120.28	116.50	118.20	694045
2025-04-15	118.65	120.45	117.85	118.67	657767
2025-04-16	115.06	118.76	113.68	117.41	778316
2025-04-17	118.00	118.66	115.33	116.36	1014532
2025-04-21	114.95	114.96	109.68	111.12	1113708
2025-04-22	113.11	116.30	112.29	114.25	732284
2025-04-23	119.89	124.73	117.61	118.41	593185
2025-04-24	118.32	123.51	117.50	122.83	443060
2025-04-25	123.43	126.03	122.00	125.11	504781
2025-04-28	124.57	127.93	124.36	126.17	542105
2025-04-29	125.61	128.24	123.39	127.42	977821
2025-04-30	123.32	127.80	121.82	127.32	924252
2025-05-01	133.00	138.48	131.68	134.01	1719743
2025-05-02	138.60	143.88	136.88	140.87	1633349
2025-05-05	139.56	145.28	139.56	143.57	1157737
2025-05-06	141.12	145.94	141.12	144.60	949021
2025-05-07	146.70	146.70	143.93	145.29	793328
2025-05-08	147.65	150.73	145.83	147.64	834459
2025-05-09	148.19	149.19	145.27	148.22	642371
2025-05-12	154.38	155.33	151.14	152.74	1054881
2025-05-13	153.96	159.03	151.63	156.75	1009758
2025-05-14	158.34	161.46	157.07	157.32	841701
2025-05-15	155.37	156.53	153.14	155.61	942544
2025-05-16	156.31	158.36	154.81	157.77	814019
2025-05-19	154.70	158.29	153.41	157.36	723288
2025-05-20	159.19	160.29	157.41	158.23	587134
2025-05-21	156.26	159.24	154.04	155.34	820203
2025-05-22	153.02	154.44	145.46	150.77	1364032
2025-05-23	149.15	153.52	148.60	152.45	772771
2025-05-27	154.70	155.98	152.76	155.44	968083
2025-05-28	156.43	156.54	153.85	155.20	723900
2025-05-29	157.38	157.38	154.21	156.07	647759
2025-05-30	155.72	157.09	154.07	155.93	894937
2025-06-02	155.70	156.67	152.43	156.36	830301
2025-06-03	157.19	160.59	157.19	159.61	578869
2025-06-04	159.32	161.10	157.61	157.63	540511
2025-06-05	158.13	160.83	157.36	159.52	485091
2025-06-06	162.93	164.25	160.90	163.70	861549
2025-06-09	165.00	165.00	161.55	162.32	576580
2025-06-10	162.32	162.32	153.82	158.43	963253
2025-06-11	159.42	162.99	157.58	162.90	667129
2025-06-12	161.00	163.78	159.23	163.30	652835
2025-06-13	160.11	163.68	159.77	162.10	413108
2025-06-16	164.34	166.42	163.07	163.59	735914
2025-06-17	161.00	164.00	159.98	162.65	704373
2025-06-18	162.89	166.40	162.89	164.66	728597
2025-06-20	166.22	166.56	162.30	163.71	1586819
2025-06-23	163.00	167.03	162.41	166.34	596794
2025-06-24	168.00	170.09	166.71	169.51	639318
2025-06-25	170.61	171.87	168.43	168.56	669702
2025-06-26	170.53	172.08	169.28	170.55	629642
2025-06-27	171.46	172.71	167.19	171.99	1409908
2025-06-30	171.73	171.73	166.16	170.43	1268624
2025-07-01	169.85	170.27	164.13	168.23	1476193
2025-07-02	168.53	171.25	168.16	169.36	961800
2025-07-03	169.45	173.24	169.45	171.89	862224
2025-07-07	171.65	173.09	169.56	171.98	752009
2025-07-08	171.55	171.73	165.26	168.24	946986
2025-07-09	170.35	170.58	167.74	169.32	532676
2025-07-10	168.80	169.91	164.12	168.77	934588
2025-07-11	167.99	170.81	167.29	170.24	539455
2025-07-14	170.32	172.75	168.86	172.38	599599
2025-07-15	173.67	173.67	170.86	171.92	592596
2025-07-16	173.10	175.11	171.15	174.36	1082798
2025-07-17	174.75	177.38	174.42	176.57	963273
2025-07-18	177.46	178.93	176.24	177.67	848768
2025-07-21	177.26	177.66	174.00	175.33	523440
2025-07-22	174.20	175.00	167.26	173.89	742458
2025-07-23	176.44	182.46	176.11	182.39	1237544
2025-07-24	182.94	182.94	179.94	181.75	629830
2025-07-25	184.26	188.74	184.10	186.19	642282
2025-07-28	186.01	187.63	184.15	187.15	888017
2025-07-29	188.55	190.80	186.30	188.23	1164210
2025-07-30	189.60	190.95	188.42	189.87	1073326
2025-07-31	190.56	194.00	188.31	189.21	1780048
2025-08-01	169.36	175.42	160.08	174.05	3638002
2025-08-04	180.05	182.00	176.07	177.93	1509417
2025-08-05	180.36	181.67	174.37	177.70	950176
2025-08-06	177.81	184.03	176.31	183.11	1116350
2025-08-07	184.95	186.06	181.06	182.98	758077
2025-08-08	184.11	184.11	180.69	181.30	771373
2025-08-11	181.00	181.71	176.76	179.06	640033
2025-08-12	180.60	184.71	178.33	184.39	712415
2025-08-13	185.42	187.02	176.81	181.59	980124
2025-08-14	180.08	181.24	177.89	178.00	640265
2025-08-15	178.53	181.00	172.92	177.80	1153497
2025-08-18	178.00	180.70	177.55	178.45	663644
2025-08-19	178.19	178.19	173.74	175.26	613779
2025-08-20	173.20	174.40	167.66	172.51	1500196
2025-08-21	172.38	174.66	172.35	173.67	821671
2025-08-22	175.09	180.38	174.16	176.97	777677
2025-08-25	177.74	179.65	176.00	177.13	700924
2025-08-26	177.71	182.78	177.71	182.55	956505
2025-08-27	181.99	183.47	179.95	180.00	783500
2025-08-28	180.91	184.74	179.89	184.44	708595
2025-08-29	184.90	185.87	178.74	181.69	1124292
2025-09-02	179.51	180.22	175.01	180.00	805916
2025-09-03	180.01	181.23	177.76	179.50	735708
2025-09-04	181.24	182.70	177.51	182.51	888440
2025-09-05	183.76	183.86	171.05	178.00	1119821
2025-09-08	179.27	179.98	176.48	176.75	752562
2025-09-09	176.98	177.05	173.90	174.99	587510
2025-09-10	176.31	190.53	176.31	190.12	1658738
2025-09-11	190.39	193.19	186.34	189.18	1220483
2025-09-12	188.08	190.46	187.88	189.75	743214
2025-09-15	190.45	193.81	189.02	193.25	688663
2025-09-16	193.29	194.09	189.72	191.96	709450
2025-09-17	196.81	198.48	192.52	193.35	945443
2025-09-18	195.01	201.64	193.76	199.45	1241299
2025-09-19	201.65	201.97	198.62	200.96	1695430

Explore More About MTZ

Coins representing dividend payouts and trends

MTZ Dividend History

Discover MasTec Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MTZ Stock Split History

Discover MasTec Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MTZ Historical Prices

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

Web Analytics