QDEL Historical Prices

Summary

Key Stock Metrics

29.74

(July 10, 2024)

52-Week Low

49.45

(January 7, 2025)

52-Week High

306.72

(August 6, 2020)

All-Time High

35.60

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	4.88	5.00	4.88	5.00	14500
1993-06-04	4.88	5.13	4.75	5.00	36200
1993-06-07	4.75	5.00	4.75	5.00	17000
1993-06-08	5.00	5.13	4.75	4.88	30000
1993-06-09	5.00	5.13	4.75	4.88	11600
1993-06-10	5.13	5.13	4.75	4.75	11700
1993-06-11	4.75	5.00	4.75	4.75	16700
1993-06-14	4.75	5.00	4.75	4.75	25300
1993-06-15	4.75	4.88	4.38	4.38	60900
1993-06-16	4.75	4.75	4.38	4.63	16400
1993-06-17	4.75	4.75	4.50	4.63	33900
1993-06-18	4.63	4.75	4.50	4.75	14000
1993-06-21	4.75	4.75	4.50	4.75	8100
1993-06-22	4.50	4.63	4.38	4.38	34800
1993-06-23	4.38	4.63	4.25	4.25	40700
1993-06-24	4.25	4.50	4.25	4.50	23100
1993-06-25	4.63	4.75	4.38	4.50	33400
1993-06-28	4.50	4.75	4.50	4.50	5900
1993-06-29	4.50	4.63	4.38	4.50	23700
1993-06-30	4.38	4.63	4.38	4.50	11200
1993-07-01	4.38	4.75	4.38	4.50	16700
1993-07-02	4.50	4.75	4.50	4.50	27200
1993-07-06	4.50	4.75	4.50	4.63	56200
1993-07-07	4.75	4.75	4.50	4.75	11700
1993-07-08	4.50	4.63	4.50	4.50	26200
1993-07-09	4.50	4.75	4.50	4.50	8200
1993-07-12	4.50	4.75	4.50	4.50	20300
1993-07-13	4.50	4.63	4.50	4.63	14000
1993-07-14	4.50	4.63	4.50	4.63	30500
1993-07-15	4.50	4.75	4.50	4.75	34400
1993-07-16	4.88	4.88	4.50	4.88	5500
1993-07-19	4.50	4.88	4.50	4.50	21600
1993-07-20	4.88	4.88	4.50	4.63	15200
1993-07-21	4.88	4.88	4.50	4.75	5700
1993-07-22	4.88	4.88	4.50	4.50	5100
1993-07-23	4.63	5.00	4.63	5.00	93800
1993-07-26	5.00	5.13	4.75	5.00	67500
1993-07-27	5.00	5.13	4.88	4.88	33400
1993-07-28	4.88	5.13	4.81	4.81	26700
1993-07-29	4.75	5.00	4.75	5.00	18100
1993-07-30	4.75	5.00	4.75	4.97	49800
1993-08-02	4.75	5.00	4.63	4.75	14300
1993-08-03	4.88	4.88	4.63	4.63	19200
1993-08-04	4.50	4.88	4.50	4.88	12700
1993-08-05	4.88	4.88	4.50	4.50	21000
1993-08-06	5.00	5.25	4.88	5.06	418800
1993-08-09	5.13	5.38	5.00	5.38	230100
1993-08-10	5.38	5.38	5.00	5.25	145700
1993-08-11	5.25	5.25	4.88	5.13	90400
1993-08-12	5.00	5.25	5.00	5.00	37000
1993-08-13	5.25	5.25	5.00	5.25	14400
1993-08-16	5.25	5.25	5.00	5.00	18800
1993-08-17	5.25	5.25	5.00	5.25	25000
1993-08-18	5.00	5.25	5.00	5.25	60500
1993-08-19	5.00	5.25	5.00	5.13	45600
1993-08-20	5.25	5.25	4.75	5.00	89500
1993-08-23	4.75	5.13	4.75	5.00	22000
1993-08-24	5.00	5.00	4.75	5.00	11500
1993-08-25	5.00	5.00	4.75	5.00	10000
1993-08-26	5.00	5.00	4.75	5.00	15100
1993-08-27	4.75	5.00	4.63	4.88	18500
1993-08-30	4.63	4.88	4.63	4.75	23400
1993-08-31	4.75	4.75	4.63	4.63	6500
1993-09-01	4.75	4.75	4.63	4.63	16800
1993-09-02	4.75	4.75	4.63	4.63	27600
1993-09-03	4.63	4.88	4.50	4.50	9100
1993-09-07	4.50	4.75	4.38	4.50	38200
1993-09-08	4.38	4.50	4.25	4.38	67900
1993-09-09	4.38	4.50	4.38	4.44	11900
1993-09-10	4.50	4.50	4.38	4.50	20100
1993-09-13	4.38	4.50	4.38	4.50	15600
1993-09-14	4.50	4.50	4.38	4.38	18400
1993-09-15	4.38	4.50	4.25	4.50	56600
1993-09-16	4.50	4.50	4.25	4.50	7000
1993-09-17	4.25	4.38	4.25	4.25	33400
1993-09-20	4.38	4.38	4.25	4.25	12100
1993-09-21	4.25	4.38	4.25	4.31	47800
1993-09-22	4.25	4.38	4.25	4.38	28400
1993-09-23	4.25	4.38	4.25	4.25	27300
1993-09-24	4.25	4.38	4.25	4.25	12100
1993-09-27	4.38	4.38	4.25	4.38	36100
1993-09-28	4.38	4.38	4.25	4.25	41400
1993-09-29	4.38	4.38	4.13	4.13	15500
1993-09-30	4.13	4.38	4.13	4.25	43400
1993-10-01	4.13	4.38	4.13	4.13	21100
1993-10-04	4.13	4.38	4.13	4.13	8000
1993-10-05	4.25	4.38	4.25	4.25	34800
1993-10-06	4.25	4.38	4.25	4.25	54000
1993-10-07	4.25	4.38	4.13	4.38	16900
1993-10-08	4.13	4.38	4.13	4.25	17400
1993-10-11	4.13	4.38	4.13	4.19	14300
1993-10-12	4.13	4.38	4.13	4.38	6500
1993-10-13	4.13	4.38	4.13	4.13	26400
1993-10-14	4.13	4.25	4.13	4.19	21900
1993-10-15	4.25	4.25	4.13	4.13	100700
1993-10-18	4.13	4.50	4.13	4.13	122800
1993-10-19	4.13	4.38	4.13	4.13	50500
1993-10-20	4.25	4.38	4.13	4.25	99100
1993-10-21	4.25	4.38	4.25	4.25	89900
1993-10-22	4.25	4.38	4.25	4.25	19700
1993-10-25	4.25	4.38	4.25	4.25	4800
1993-10-26	4.25	4.50	4.25	4.38	39800
1993-10-27	4.50	4.75	4.25	4.75	64700
1993-10-28	4.75	5.00	4.50	4.88	38500
1993-10-29	5.00	5.13	4.75	5.00	46200
1993-11-01	4.88	5.13	4.88	5.06	330000
1993-11-02	5.13	5.13	4.75	5.00	105100
1993-11-03	4.75	5.13	4.75	5.06	410100
1993-11-04	5.13	5.13	4.88	5.00	145100
1993-11-05	4.88	5.13	4.88	5.13	294700
1993-11-08	5.13	5.13	4.88	5.00	59900
1993-11-09	4.88	5.13	4.88	4.94	86900
1993-11-10	4.88	5.13	4.88	5.06	147400
1993-11-11	5.00	5.25	5.00	5.13	161400
1993-11-12	5.00	5.38	5.00	5.38	223000
1993-11-15	5.38	5.38	5.13	5.25	83600
1993-11-16	5.13	5.38	5.13	5.19	45600
1993-11-17	5.19	5.25	5.13	5.13	129100
1993-11-18	5.25	5.38	5.13	5.13	49300
1993-11-19	5.13	5.38	5.00	5.00	102900
1993-11-22	5.25	5.25	4.75	5.00	24500
1993-11-23	5.00	5.00	4.75	5.00	38800
1993-11-24	4.75	5.00	4.75	5.00	6400
1993-11-26	4.94	4.94	4.94	4.94	10000
1993-11-29	4.75	5.00	4.63	5.00	161000
1993-11-30	4.75	5.00	4.75	4.81	25600
1993-12-01	4.75	5.00	4.63	5.00	80100
1993-12-02	4.75	5.00	4.75	5.00	10200
1993-12-03	5.00	5.00	4.75	4.81	18700
1993-12-06	4.75	4.88	4.63	4.75	41700
1993-12-07	4.63	4.88	4.63	4.75	14000
1993-12-08	4.63	4.88	4.50	4.50	24900
1993-12-09	4.50	4.75	4.50	4.50	16200
1993-12-10	4.75	4.75	4.50	4.75	25600
1993-12-13	4.50	4.63	4.38	4.50	64600
1993-12-14	4.38	4.63	4.38	4.63	20400
1993-12-15	4.38	4.63	4.38	4.38	42000
1993-12-16	4.38	4.88	4.38	4.50	58000
1993-12-17	4.50	4.50	4.38	4.50	79600
1993-12-20	4.50	4.75	4.38	4.63	82300
1993-12-21	4.38	4.63	4.38	4.63	28500
1993-12-22	4.38	4.50	4.38	4.38	23300
1993-12-23	4.38	4.50	4.38	4.38	38000
1993-12-27	4.50	4.50	4.38	4.38	19500
1993-12-28	4.38	4.63	4.38	4.50	122400
1993-12-29	4.63	4.63	4.38	4.50	59400
1993-12-30	4.50	4.75	4.50	4.50	77800
1993-12-31	4.50	4.75	4.50	4.50	133600
1994-01-03	4.50	4.75	4.50	4.50	28900
1994-01-04	4.75	4.75	4.63	4.75	181800
1994-01-05	4.75	4.88	4.75	4.75	72100
1994-01-06	4.75	5.13	4.75	5.00	634100
1994-01-07	4.88	5.13	4.88	5.13	210700
1994-01-10	5.00	5.13	5.00	5.13	69500
1994-01-11	5.13	5.13	5.00	5.00	139600
1994-01-12	5.13	6.13	4.88	5.88	3144700
1994-01-13	6.13	6.13	5.50	5.75	1320300
1994-01-14	5.75	6.00	5.63	5.75	399300
1994-01-17	5.75	5.75	5.38	5.50	240700
1994-01-18	5.63	5.63	5.38	5.50	150900
1994-01-19	5.38	5.63	5.38	5.63	157100
1994-01-20	5.63	5.63	5.50	5.56	81300
1994-01-21	5.63	5.63	5.50	5.56	68800
1994-01-24	5.50	5.63	5.50	5.50	54700
1994-01-25	5.50	5.63	5.25	5.25	208400
1994-01-26	5.38	5.38	5.25	5.38	33300
1994-01-27	5.38	5.38	5.13	5.25	87400
1994-01-28	5.38	5.38	5.25	5.38	40100
1994-01-31	5.38	5.50	5.25	5.25	35200
1994-02-01	5.25	5.50	5.25	5.25	93500
1994-02-02	5.25	5.50	5.25	5.25	100900
1994-02-03	5.25	5.38	5.25	5.25	95400
1994-02-04	5.25	5.38	5.13	5.25	153200
1994-02-07	5.13	5.38	5.00	5.25	124000
1994-02-08	5.38	5.38	5.13	5.13	66400
1994-02-09	5.13	5.38	5.13	5.19	32900
1994-02-10	5.19	5.25	5.13	5.25	130400
1994-02-11	5.25	5.63	5.13	5.50	477800
1994-02-14	5.75	5.88	5.63	5.63	113200
1994-02-15	5.75	5.75	5.63	5.63	83600
1994-02-16	5.75	5.75	5.50	5.75	73400
1994-02-17	5.75	5.75	5.50	5.63	142300
1994-02-18	5.50	5.75	5.50	5.75	127000
1994-02-22	5.63	5.75	5.63	5.69	41200
1994-02-23	5.63	5.75	5.63	5.75	45200
1994-02-24	5.63	5.75	5.50	5.63	70000
1994-02-25	5.63	5.63	5.50	5.50	48600
1994-02-28	5.50	5.63	5.50	5.50	64500
1994-03-01	5.50	5.63	5.38	5.50	74700
1994-03-02	5.50	5.50	5.13	5.38	162700
1994-03-03	5.25	5.38	5.00	5.13	52500
1994-03-04	5.13	5.13	4.88	5.13	91600
1994-03-07	5.00	5.25	5.00	5.25	85600
1994-03-08	5.25	5.25	5.00	5.13	78100
1994-03-09	5.25	5.25	5.13	5.13	50900
1994-03-10	5.25	5.38	5.00	5.38	1055800
1994-03-11	5.38	5.75	5.25	5.63	234300
1994-03-14	5.50	5.75	5.50	5.63	56500
1994-03-15	5.50	5.75	5.50	5.56	99800
1994-03-16	5.50	5.63	5.38	5.50	53400
1994-03-17	5.63	5.63	5.25	5.25	65800
1994-03-18	5.25	5.50	5.13	5.13	39000
1994-03-21	5.13	5.38	5.13	5.25	62800
1994-03-22	5.13	5.25	5.00	5.13	80300
1994-03-23	5.00	5.25	5.00	5.25	81800
1994-03-24	5.25	5.25	5.00	5.13	21600
1994-03-25	5.13	5.13	5.00	5.13	31800
1994-03-28	5.00	5.13	5.00	5.13	103000
1994-03-29	5.00	5.25	4.88	5.13	70100
1994-03-30	4.94	5.00	4.88	5.00	108400
1994-03-31	4.88	5.00	4.50	4.88	177700
1994-04-04	4.38	4.75	4.25	4.63	56200
1994-04-05	4.38	4.75	4.38	4.63	26000
1994-04-06	4.63	4.75	4.50	4.75	53200
1994-04-07	4.75	4.75	4.50	4.75	18400
1994-04-08	4.75	4.75	4.38	4.50	73700
1994-04-11	4.50	4.63	4.38	4.63	96700
1994-04-12	4.38	4.63	4.38	4.63	90100
1994-04-13	4.38	4.50	4.38	4.50	49300
1994-04-14	4.38	4.50	4.38	4.50	42400
1994-04-15	4.38	4.50	4.38	4.50	59200
1994-04-18	4.38	4.50	4.00	4.00	93600
1994-04-19	4.00	4.00	3.25	3.88	179800
1994-04-20	3.88	4.13	3.63	4.13	137200
1994-04-21	4.13	4.13	4.00	4.13	68800
1994-04-22	4.13	4.13	4.00	4.13	70300
1994-04-25	4.00	4.13	4.00	4.13	42000
1994-04-26	4.13	4.13	4.00	4.13	8200
1994-04-28	4.00	4.13	3.88	4.13	109100
1994-04-29	4.00	4.13	4.00	4.00	183900
1994-05-02	4.13	4.13	4.00	4.00	109300
1994-05-03	4.13	4.13	3.88	4.00	12900
1994-05-04	4.13	4.13	3.88	4.13	26900
1994-05-05	3.88	4.13	3.88	4.13	31500
1994-05-06	3.88	4.13	3.88	4.13	15300
1994-05-09	4.13	4.13	3.88	4.13	27400
1994-05-10	3.88	4.13	3.88	4.13	11600
1994-05-11	3.88	4.13	3.88	4.13	22700
1994-05-12	4.00	4.13	3.88	4.13	44000
1994-05-13	3.88	4.13	3.88	4.13	53900
1994-05-16	3.88	4.13	3.88	4.13	40300
1994-05-17	3.88	4.13	3.75	4.13	57500
1994-05-18	3.75	4.00	3.38	3.50	412300
1994-05-19	3.63	3.63	3.25	3.50	63100
1994-05-20	3.38	3.63	3.25	3.50	41400
1994-05-23	3.38	3.63	3.38	3.50	69500
1994-05-24	3.63	3.63	3.38	3.50	40400
1994-05-25	3.50	3.63	3.13	3.25	119700
1994-05-26	3.13	3.25	3.00	3.13	80800
1994-05-27	3.00	3.25	3.00	3.13	163500
1994-05-31	3.25	3.25	3.00	3.13	91300
1994-06-01	3.25	3.25	3.00	3.13	113700
1994-06-02	3.00	3.25	3.00	3.13	40400
1994-06-03	3.00	3.25	3.00	3.25	77100
1994-06-06	3.25	3.25	3.00	3.13	45900
1994-06-07	3.13	3.25	3.13	3.13	21000
1994-06-08	3.13	3.25	3.00	3.00	56500
1994-06-09	3.00	3.25	3.00	3.13	58500
1994-06-10	3.00	3.25	3.00	3.13	15200
1994-06-13	3.00	3.25	3.00	3.19	26900
1994-06-14	3.25	3.25	3.00	3.25	45200
1994-06-15	3.00	3.25	3.00	3.25	28700
1994-06-16	3.00	3.25	3.00	3.25	303100
1994-06-17	3.19	3.25	3.13	3.25	121200
1994-06-20	3.13	3.25	3.13	3.13	17300
1994-06-21	3.13	3.25	3.13	3.25	71800
1994-06-22	3.13	3.25	3.13	3.25	17500
1994-06-23	3.13	3.25	3.13	3.25	12100
1994-06-24	3.13	3.25	3.13	3.13	20300
1994-06-27	3.13	3.25	3.13	3.25	57200
1994-06-28	3.13	3.25	3.13	3.13	38700
1994-06-29	3.13	3.25	3.13	3.13	51000
1994-06-30	3.13	3.25	3.00	3.25	93100
1994-07-01	3.13	3.25	3.00	3.13	21300
1994-07-05	3.00	3.13	2.88	3.00	50300
1994-07-06	2.75	3.13	2.38	2.56	234300
1994-07-07	2.50	2.63	2.25	2.56	581500
1994-07-08	2.50	2.63	2.50	2.63	223800
1994-07-11	2.63	2.63	2.50	2.63	128900
1994-07-12	2.63	2.63	2.50	2.63	91300
1994-07-13	2.63	2.63	2.50	2.63	70100
1994-07-14	2.63	2.63	2.50	2.56	54000
1994-07-15	2.50	2.63	2.50	2.50	127400
1994-07-18	2.63	2.63	2.50	2.56	66500
1994-07-19	2.52	2.63	2.50	2.56	45400
1994-07-20	2.50	2.63	2.50	2.63	31100
1994-07-21	2.50	3.00	2.50	2.75	88900
1994-07-22	3.00	3.13	2.75	3.13	112900
1994-07-25	3.13	3.13	2.88	3.13	146800
1994-07-26	3.25	3.25	3.00	3.13	120200
1994-07-27	3.13	3.13	2.63	2.88	123700
1994-07-28	2.88	2.88	2.63	2.75	20100
1994-07-29	2.63	2.88	2.63	2.88	52600
1994-08-01	2.75	2.88	2.75	2.88	24500
1994-08-02	2.75	3.00	2.75	2.88	6000
1994-08-03	3.00	3.00	2.75	2.88	10100
1994-08-04	2.75	3.00	2.75	2.88	20200
1994-08-05	2.75	3.00	2.75	2.88	10700
1994-08-08	3.00	3.00	2.75	2.94	29200
1994-08-09	3.00	3.00	2.88	2.88	19600
1994-08-10	2.88	3.00	2.88	2.94	17500
1994-08-11	2.88	3.00	2.88	2.94	13400
1994-08-12	2.88	3.00	2.88	3.00	21500
1994-08-15	3.00	3.00	2.88	3.00	12400
1994-08-16	3.00	3.00	2.88	3.00	30400
1994-08-17	3.00	3.25	2.94	3.00	49800
1994-08-18	3.25	3.25	3.00	3.13	122200
1994-08-19	3.00	3.13	3.00	3.13	49600
1994-08-22	3.13	3.13	3.00	3.13	140000
1994-08-23	3.13	3.25	2.94	3.25	341300
1994-08-24	3.25	3.63	3.13	3.50	121800
1994-08-25	3.50	3.63	3.38	3.63	102500
1994-08-26	3.63	3.63	3.50	3.50	113900
1994-08-29	3.50	3.63	3.38	3.50	69100
1994-08-30	3.63	3.63	3.38	3.63	90500
1994-08-31	3.50	3.63	3.50	3.63	60400
1994-09-01	3.63	3.63	3.50	3.63	12600
1994-09-02	3.63	3.75	3.50	3.63	26500
1994-09-06	3.75	3.75	3.38	3.50	66500
1994-09-07	3.50	3.50	3.13	3.38	30200
1994-09-08	3.38	3.38	3.25	3.38	25900
1994-09-09	3.38	3.38	3.25	3.38	15800
1994-09-12	3.25	3.38	3.25	3.38	18200
1994-09-13	3.38	3.38	3.25	3.38	44800
1994-09-14	3.25	3.38	3.25	3.38	40900
1994-09-15	3.13	3.50	3.13	3.38	236400
1994-09-16	3.38	3.38	3.13	3.25	84100
1994-09-19	3.25	3.25	3.00	3.13	125100
1994-09-20	3.38	3.50	3.06	3.50	364900
1994-09-21	3.25	3.63	3.25	3.50	78000
1994-09-22	3.63	3.63	3.38	3.44	24500
1994-09-23	3.63	3.63	3.13	3.31	59900
1994-09-26	3.25	3.50	3.25	3.31	36800
1994-09-27	3.38	3.38	3.25	3.38	10900
1994-09-28	3.50	3.50	3.25	3.38	53400
1994-09-29	3.50	3.50	3.25	3.25	66800
1994-09-30	3.25	3.38	3.25	3.31	35000
1994-10-03	3.25	3.38	3.25	3.38	32100
1994-10-04	3.38	3.38	3.25	3.38	66300
1994-10-05	3.25	3.38	3.19	3.38	60200
1994-10-06	3.13	3.38	3.13	3.38	17500
1994-10-07	3.38	3.38	3.13	3.25	40700
1994-10-10	3.13	3.38	3.00	3.25	35800
1994-10-11	3.00	3.25	3.00	3.00	22200
1994-10-12	3.00	3.13	3.00	3.13	45800
1994-10-13	3.00	3.13	3.00	3.13	88400
1994-10-14	3.00	3.13	3.00	3.00	14300
1994-10-17	3.13	3.13	3.00	3.13	78100
1994-10-18	3.00	3.13	3.00	3.13	69500
1994-10-19	3.00	3.25	3.00	3.25	50000
1994-10-20	3.00	3.25	2.88	3.00	100800
1994-10-21	3.13	3.25	2.88	3.00	30700
1994-10-24	2.88	3.25	2.88	2.88	48900
1994-10-25	2.88	3.25	2.88	2.94	20800
1994-10-26	2.88	3.00	2.88	2.94	9300
1994-10-27	3.25	3.25	2.88	2.94	19600
1994-10-28	2.88	3.25	2.88	2.94	82100
1994-10-31	3.25	3.25	2.88	3.25	24600
1994-11-01	2.88	3.25	2.88	3.19	48900
1994-11-02	2.88	3.00	2.88	2.94	35800
1994-11-03	2.88	3.25	2.88	3.00	40600
1994-11-04	3.19	3.25	2.75	3.00	58200
1994-11-07	2.75	2.88	2.63	2.75	65100
1994-11-08	2.63	2.88	2.44	2.88	35400
1994-11-09	2.88	2.88	2.75	2.88	33000
1994-11-10	2.88	2.88	2.75	2.88	15300
1994-11-11	2.75	2.88	2.75	2.81	23100
1994-11-14	2.75	2.88	2.75	2.81	88400
1994-11-15	2.75	2.88	2.75	2.88	57900
1994-11-16	2.75	2.88	2.63	2.63	74800
1994-11-17	2.63	2.88	2.63	2.63	61800
1994-11-18	2.63	2.88	2.63	2.75	25200
1994-11-21	2.63	2.88	2.63	2.75	161100
1994-11-22	2.75	2.88	2.63	2.75	41300
1994-11-23	2.63	2.75	2.63	2.75	111400
1994-11-25	2.63	2.75	2.63	2.75	5900
1994-11-28	2.75	2.88	2.63	2.75	29500
1994-11-29	2.75	2.88	2.63	2.75	199400
1994-11-30	2.75	2.88	2.75	2.88	52900
1994-12-01	2.75	2.88	2.75	2.88	26200
1994-12-02	2.75	2.88	2.75	2.88	35800
1994-12-05	2.81	2.88	2.75	2.88	170500
1994-12-06	2.75	2.88	2.75	2.88	29000
1994-12-07	2.75	2.88	2.75	2.88	73500
1994-12-08	2.75	2.88	2.75	2.88	52200
1994-12-09	2.75	2.88	2.75	2.88	33200
1994-12-12	2.75	2.88	2.63	2.63	84400
1994-12-13	2.63	2.75	2.63	2.75	36800
1994-12-14	2.63	2.75	2.38	2.63	174400
1994-12-15	2.50	2.63	2.38	2.50	88000
1994-12-16	2.50	2.63	2.38	2.44	160300
1994-12-19	2.50	2.50	2.38	2.44	165400
1994-12-20	2.38	2.63	2.38	2.50	244800
1994-12-21	2.50	2.63	2.50	2.56	77000
1994-12-22	2.50	2.63	2.50	2.63	78300
1994-12-23	2.50	2.63	2.38	2.50	143000
1994-12-27	2.38	2.50	2.38	2.38	72300
1994-12-28	2.38	2.50	2.38	2.38	48400
1994-12-29	2.38	2.50	2.38	2.38	102900
1994-12-30	2.38	2.50	2.34	2.44	595600
1995-01-03	2.63	2.88	2.50	2.75	209500
1995-01-04	2.75	2.88	2.63	2.88	114200
1995-01-05	2.88	3.25	2.75	3.06	936700
1995-01-06	3.38	3.50	3.13	3.50	456000
1995-01-09	3.50	3.50	3.25	3.50	265700
1995-01-10	3.25	3.44	3.13	3.25	53400
1995-01-11	3.44	3.44	3.13	3.38	5000
1995-01-12	3.38	3.38	3.13	3.38	14500
1995-01-13	3.13	3.25	3.00	3.25	166900
1995-01-16	3.25	3.25	3.00	3.13	42600
1995-01-17	3.00	3.38	3.00	3.25	46700
1995-01-18	3.00	3.38	3.00	3.31	390400
1995-01-19	3.13	3.38	3.13	3.38	15300
1995-01-20	3.13	3.38	3.13	3.31	73100
1995-01-23	3.38	3.38	3.13	3.31	40600
1995-01-24	3.38	3.38	3.13	3.25	20700
1995-01-25	3.38	3.38	3.00	3.13	100700
1995-01-26	3.00	3.25	3.00	3.25	197400
1995-01-27	3.13	3.25	3.13	3.25	58300
1995-01-30	3.25	3.25	3.13	3.13	72200
1995-01-31	3.25	3.38	3.13	3.25	134100
1995-02-01	3.63	4.13	3.38	3.88	720300
1995-02-02	3.88	4.00	3.63	3.75	229500
1995-02-03	3.75	4.13	3.75	4.06	399400
1995-02-06	4.00	4.25	4.00	4.13	196200
1995-02-07	4.25	4.25	4.00	4.13	99000
1995-02-08	4.25	4.25	3.88	4.13	155000
1995-02-09	3.88	4.13	3.88	3.88	95600
1995-02-10	4.13	4.13	3.75	4.00	40100
1995-02-13	3.75	4.00	3.75	3.88	15300
1995-02-14	3.75	3.88	3.63	3.88	42900
1995-02-15	3.88	3.88	3.63	3.88	172500
1995-02-16	3.88	4.00	3.75	3.94	15900
1995-02-17	3.75	4.00	3.75	4.00	3500
1995-02-21	3.75	4.00	3.75	4.00	14100
1995-02-22	4.00	4.00	3.75	3.88	44400
1995-02-23	3.81	4.00	3.63	3.75	87800
1995-02-24	3.88	4.00	3.63	3.88	67500
1995-02-27	4.00	4.00	3.75	3.94	121200
1995-02-28	4.00	4.00	3.75	4.00	45400
1995-03-01	4.00	4.13	3.88	4.00	86500
1995-03-02	4.13	4.13	3.88	3.88	58500
1995-03-03	3.88	4.13	3.88	3.88	31000
1995-03-06	3.88	4.13	3.88	3.88	12400
1995-03-07	4.13	4.13	3.88	4.00	34000
1995-03-08	4.13	4.13	3.88	3.88	32900
1995-03-09	4.00	4.00	3.88	3.88	11600
1995-03-10	4.25	4.25	3.88	4.00	35700
1995-03-13	4.13	4.25	3.88	4.13	184000
1995-03-14	4.25	4.25	3.75	3.75	74600
1995-03-15	4.00	4.13	3.75	4.00	102000
1995-03-16	3.88	4.63	3.88	4.38	1848700
1995-03-17	4.50	4.50	4.25	4.25	133500
1995-03-20	4.38	4.38	4.25	4.38	87300
1995-03-21	4.38	4.50	4.25	4.38	76900
1995-03-22	4.25	4.75	4.25	4.56	141500
1995-03-23	4.75	4.75	4.38	4.63	84500
1995-03-24	4.50	4.63	4.50	4.63	173400
1995-03-27	4.50	4.75	4.50	4.63	166600
1995-03-28	4.63	4.75	4.50	4.63	93500
1995-03-29	4.50	4.63	4.38	4.50	129700
1995-03-30	4.38	4.63	4.25	4.38	49400
1995-03-31	4.25	4.50	4.13	4.50	56200
1995-04-03	4.38	4.38	4.13	4.25	56000
1995-04-04	4.25	4.25	3.88	4.13	70800
1995-04-05	3.88	4.13	3.75	3.94	90700
1995-04-06	3.88	4.13	3.88	4.00	135000
1995-04-07	4.00	4.19	3.88	4.13	203700
1995-04-10	4.06	4.19	4.00	4.06	128300
1995-04-11	4.00	4.13	3.94	3.94	164400
1995-04-12	4.25	4.25	3.88	4.25	172500
1995-04-13	4.00	4.25	4.00	4.13	35800
1995-04-17	4.00	4.25	3.88	3.88	267900
1995-04-18	4.13	4.13	3.88	3.88	46000
1995-04-19	4.13	4.13	3.63	4.00	120600
1995-04-20	3.75	4.00	3.75	4.00	55800
1995-04-21	3.75	4.00	3.75	4.00	39700
1995-04-24	4.00	4.00	3.75	3.75	30900
1995-04-25	3.75	4.00	3.75	3.75	32500
1995-04-26	3.75	3.88	3.63	3.63	85700
1995-04-27	3.63	3.88	3.63	3.69	63500
1995-04-28	3.63	3.88	3.63	3.88	188200
1995-05-01	3.63	3.88	3.63	3.88	21100
1995-05-02	3.88	3.88	3.63	3.69	74300
1995-05-03	3.63	3.88	3.63	3.75	46100
1995-05-04	3.63	3.88	3.63	3.75	91000
1995-05-05	3.63	3.88	3.63	3.63	6700
1995-05-08	3.63	3.75	3.13	3.38	143200
1995-05-09	3.13	3.38	3.00	3.25	458900
1995-05-10	3.25	3.63	3.25	3.63	164100
1995-05-11	3.63	3.63	3.38	3.44	136900
1995-05-12	3.63	3.63	3.38	3.63	128600
1995-05-15	3.75	3.75	3.38	3.50	99600
1995-05-16	3.38	3.63	3.25	3.38	52100
1995-05-17	3.50	3.50	3.25	3.38	50200
1995-05-18	3.38	3.50	3.38	3.38	36100
1995-05-19	3.50	3.50	3.25	3.25	73500
1995-05-22	3.25	3.50	3.25	3.50	102200
1995-05-23	3.38	3.63	3.38	3.63	113200
1995-05-24	3.63	3.75	3.50	3.50	61600
1995-05-25	3.75	3.75	3.50	3.56	97900
1995-05-26	3.75	3.75	3.50	3.63	26800
1995-05-30	3.50	3.88	3.50	3.88	107800
1995-05-31	4.00	4.25	3.75	3.94	351200
1995-06-01	4.00	4.25	3.88	4.25	754000
1995-06-02	4.00	4.50	4.00	4.25	311700
1995-06-05	4.50	4.75	4.38	4.63	276100
1995-06-06	4.50	4.75	4.38	4.50	425300
1995-06-07	4.38	4.63	4.38	4.50	35900
1995-06-08	4.63	4.63	4.38	4.38	81900
1995-06-09	4.38	5.00	4.38	4.88	467100
1995-06-12	4.88	4.88	4.50	4.63	187200
1995-06-13	4.75	4.75	4.63	4.69	53500
1995-06-14	4.75	4.75	4.39	4.56	89400
1995-06-15	4.63	4.63	4.25	4.25	72100
1995-06-16	4.25	4.50	4.00	4.25	92700
1995-06-19	4.13	4.25	4.13	4.13	198800
1995-06-20	4.38	4.38	4.13	4.31	152400
1995-06-21	4.25	4.50	4.25	4.31	30000
1995-06-22	4.25	4.50	4.25	4.25	31800
1995-06-23	4.25	4.50	4.25	4.25	10100
1995-06-26	4.25	4.50	4.25	4.25	43500
1995-06-27	4.25	4.50	4.25	4.25	47700
1995-06-28	4.25	4.50	4.25	4.48	64400
1995-06-29	4.38	4.88	4.38	4.75	236700
1995-06-30	4.88	5.06	4.75	5.00	321200
1995-07-03	4.75	5.25	4.75	5.13	142700
1995-07-05	5.00	5.25	5.00	5.25	140100
1995-07-06	5.25	5.25	4.75	4.88	54700
1995-07-07	5.00	5.13	4.75	4.75	85900
1995-07-10	4.75	5.00	4.75	4.75	26700
1995-07-11	4.75	5.00	4.63	4.75	12000
1995-07-12	4.63	5.00	4.63	4.75	107100
1995-07-13	4.63	5.13	4.63	5.00	69500
1995-07-14	4.75	5.13	4.75	4.88	23900
1995-07-17	4.75	5.13	4.75	5.00	98800
1995-07-18	4.88	5.13	4.88	4.94	76600
1995-07-19	4.88	5.13	4.50	4.75	68700
1995-07-20	4.50	4.88	4.50	4.75	44600
1995-07-21	4.88	4.88	4.63	4.75	24300
1995-07-24	4.88	4.88	4.63	4.75	57300
1995-07-25	4.88	4.88	4.50	4.75	64000
1995-07-26	4.50	4.88	4.50	4.88	27500
1995-07-27	4.50	5.00	4.50	4.88	117800
1995-07-28	4.88	5.13	4.88	5.00	167700
1995-07-31	5.13	5.31	4.94	5.13	211000
1995-08-01	5.38	5.50	5.13	5.25	140600
1995-08-02	5.38	5.38	5.13	5.38	174200
1995-08-03	5.25	5.38	5.00	5.25	108300
1995-08-04	5.38	5.38	5.13	5.13	55500
1995-08-07	5.13	5.38	4.63	5.38	32300
1995-08-08	5.13	5.50	5.13	5.44	142200
1995-08-09	5.25	6.00	5.25	6.00	299700
1995-08-10	6.00	6.00	5.75	5.75	146000
1995-08-11	5.75	6.00	5.63	5.63	111100
1995-08-14	5.63	5.88	5.63	5.63	163900
1995-08-15	5.88	5.88	5.63	5.88	276700
1995-08-16	5.75	5.75	5.63	5.69	326000
1995-08-17	5.88	5.88	5.63	5.88	74400
1995-08-18	5.88	6.00	5.63	6.00	155500
1995-08-21	6.00	6.13	5.75	5.75	58900
1995-08-22	6.00	6.00	5.75	5.75	117200
1995-08-23	5.75	6.00	5.75	5.81	92800
1995-08-24	5.75	5.88	5.75	5.81	83900
1995-08-25	5.88	5.88	5.75	5.75	40300
1995-08-28	5.88	6.06	5.75	5.75	115900
1995-08-29	5.75	6.00	5.75	5.75	53600
1995-08-30	5.75	5.88	5.75	5.75	50500
1995-08-31	5.88	5.88	5.75	5.88	65600
1995-09-01	5.75	5.88	5.63	5.75	73800
1995-09-05	5.88	5.88	5.50	5.50	147800
1995-09-06	5.50	5.63	5.38	5.56	163300
1995-09-07	5.38	5.50	5.13	5.38	229000
1995-09-08	5.13	5.50	5.13	5.50	60700
1995-09-11	5.25	5.50	5.25	5.25	34000
1995-09-12	5.25	5.25	4.75	4.94	147300
1995-09-13	4.75	5.38	4.75	5.25	99300
1995-09-14	5.13	5.63	5.13	5.56	36400
1995-09-15	5.38	5.56	5.38	5.50	36000
1995-09-18	5.50	5.50	5.25	5.50	17200
1995-09-19	5.50	5.50	5.25	5.50	57500
1995-09-20	5.50	5.63	5.25	5.25	102400
1995-09-21	5.50	5.50	5.00	5.00	149100
1995-09-22	5.13	5.13	4.75	5.00	45600
1995-09-25	5.13	5.50	4.88	5.50	73200
1995-09-26	5.25	5.63	5.25	5.53	105900
1995-09-27	5.75	5.75	5.38	5.50	69700
1995-09-28	5.38	5.63	5.25	5.38	30100
1995-09-29	5.25	5.50	5.25	5.50	39100
1995-10-02	5.50	5.50	5.00	5.00	63700
1995-10-03	4.88	5.13	4.88	5.06	86100
1995-10-04	5.13	5.25	5.00	5.13	58200
1995-10-05	5.38	5.75	5.25	5.38	84400
1995-10-06	5.25	5.38	5.25	5.38	52200
1995-10-09	5.25	5.50	5.13	5.50	32000
1995-10-10	5.25	5.50	5.00	5.13	44900
1995-10-11	5.00	5.25	5.00	5.00	15500
1995-10-12	5.00	5.50	5.00	5.25	52800
1995-10-13	5.25	5.38	5.25	5.38	35900
1995-10-16	5.25	5.50	5.00	5.00	25400
1995-10-17	5.38	5.38	5.00	5.00	10800
1995-10-18	5.38	5.50	5.00	5.38	69300
1995-10-19	5.13	5.38	5.13	5.13	13000
1995-10-20	5.38	5.38	5.13	5.13	14900
1995-10-23	5.13	5.25	5.00	5.13	50500
1995-10-24	5.38	5.38	5.00	5.00	38400
1995-10-25	5.00	5.38	5.00	5.25	5900
1995-10-26	5.00	5.38	5.00	5.25	69500
1995-10-27	5.38	5.50	5.00	5.38	62300
1995-10-30	5.25	5.50	5.25	5.38	41300
1995-10-31	5.38	5.63	5.25	5.38	49500
1995-11-01	5.25	5.50	5.00	5.50	96200
1995-11-02	5.25	5.50	5.00	5.38	136400
1995-11-03	5.38	5.50	5.13	5.25	109500
1995-11-06	6.00	6.63	5.88	6.38	947000
1995-11-07	6.38	6.75	6.13	6.38	376000
1995-11-08	6.25	6.50	6.13	6.50	169800
1995-11-09	6.50	6.63	6.00	6.25	215400
1995-11-10	6.13	6.25	5.88	6.13	111600
1995-11-13	6.13	6.63	6.00	6.50	154900
1995-11-14	6.38	6.63	6.25	6.63	78200
1995-11-15	6.63	6.63	6.13	6.38	101400
1995-11-16	6.38	6.38	6.13	6.38	37600
1995-11-17	6.38	6.38	6.00	6.19	60400
1995-11-20	6.00	6.25	5.63	5.75	105300
1995-11-21	5.63	6.00	5.50	5.75	102800
1995-11-22	5.75	5.75	5.50	5.63	43000
1995-11-24	5.75	5.75	5.50	5.63	10700
1995-11-27	5.75	5.75	5.50	5.75	27700
1995-11-28	5.75	5.75	5.50	5.50	35000
1995-11-29	5.52	5.88	5.50	5.88	143300
1995-11-30	5.75	5.88	5.63	5.88	97800
1995-12-01	5.88	5.88	5.63	5.88	168200
1995-12-04	5.75	6.00	5.75	6.00	119900
1995-12-05	6.00	7.25	5.88	7.00	602500
1995-12-06	7.38	7.88	7.00	7.31	896000
1995-12-07	7.25	7.75	7.25	7.50	407300
1995-12-08	7.50	7.50	7.00	7.13	296400
1995-12-11	7.25	7.25	6.88	7.13	128000
1995-12-12	7.13	7.25	6.88	7.00	82800
1995-12-13	7.00	7.13	6.88	6.88	107400
1995-12-14	7.00	7.00	6.38	6.50	118000
1995-12-15	6.75	6.75	6.38	6.38	46300
1995-12-18	6.75	6.75	6.25	6.50	57900
1995-12-19	6.50	6.63	6.38	6.50	86300
1995-12-20	6.50	6.75	6.50	6.75	214200
1995-12-21	6.75	7.13	6.63	7.00	295600
1995-12-22	7.00	7.25	6.88	7.25	171200
1995-12-26	7.25	7.25	7.00	7.00	99100
1995-12-27	7.25	7.25	7.00	7.25	159000
1995-12-28	7.25	7.25	7.00	7.13	40500
1995-12-29	7.13	7.25	7.00	7.13	148400
1996-01-02	7.25	7.50	7.00	7.31	1224500
1996-01-03	7.50	8.13	7.38	7.50	460200
1996-01-04	7.13	7.13	5.63	6.38	1183100
1996-01-05	6.38	6.63	6.25	6.38	128000
1996-01-08	6.63	6.63	6.38	6.63	40100
1996-01-09	6.63	6.63	6.25	6.25	105400
1996-01-10	6.25	6.50	5.88	6.00	78400
1996-01-11	6.13	6.25	5.88	6.00	95000
1996-01-12	5.88	6.25	5.88	5.88	80800
1996-01-15	6.13	6.25	6.00	6.06	56800
1996-01-16	6.13	6.13	5.88	6.00	112000
1996-01-17	5.88	6.13	5.75	6.00	329000
1996-01-18	6.00	6.38	6.00	6.25	226600
1996-01-19	6.38	6.38	6.13	6.25	51200
1996-01-22	6.38	6.50	6.00	6.13	59600
1996-01-23	6.38	6.50	6.13	6.13	98400
1996-01-24	6.13	6.38	6.00	6.00	48900
1996-01-25	6.00	6.25	6.00	6.25	90600
1996-01-26	6.13	6.25	5.88	6.13	155100
1996-01-29	6.13	6.13	5.88	5.88	348800
1996-01-30	6.13	6.13	6.00	6.13	236300
1996-01-31	6.00	6.13	6.00	6.06	495300
1996-02-01	6.06	6.13	6.00	6.06	202200
1996-02-02	5.88	6.13	5.88	6.00	222300
1996-02-05	6.06	6.13	5.88	6.06	273600
1996-02-06	5.94	6.13	5.75	6.06	80500
1996-02-07	6.13	6.13	6.00	6.06	182600
1996-02-08	6.25	6.50	6.13	6.42	994100
1996-02-09	6.38	6.63	5.88	5.88	293900
1996-02-12	6.13	6.25	5.88	6.13	232400
1996-02-13	6.13	6.13	5.88	6.00	598200
1996-02-14	6.00	6.13	6.00	6.13	210200
1996-02-15	6.00	6.13	6.00	6.13	109600
1996-02-16	6.13	6.13	5.88	6.00	150100
1996-02-20	5.88	6.13	5.88	6.00	213700
1996-02-21	6.00	6.13	5.75	6.00	72000
1996-02-22	5.88	6.00	5.63	5.81	185500
1996-02-23	5.81	5.88	5.69	5.88	356900
1996-02-26	5.88	6.00	5.75	5.88	174100
1996-02-27	5.75	6.00	5.25	5.38	158000
1996-02-28	5.38	5.88	5.25	5.38	435500
1996-02-29	5.38	5.50	5.31	5.38	232500
1996-03-01	5.38	5.50	5.25	5.25	152600
1996-03-04	5.38	5.38	4.88	5.13	212400
1996-03-05	4.88	5.13	4.13	4.81	438800
1996-03-06	5.00	5.75	4.88	5.38	327300
1996-03-07	5.13	5.63	5.13	5.63	111100
1996-03-08	5.38	6.00	5.00	5.19	348700
1996-03-11	5.38	5.63	5.25	5.25	108700
1996-03-12	5.38	5.38	5.13	5.13	57700
1996-03-13	5.38	5.50	5.13	5.13	67500
1996-03-14	5.13	5.38	5.13	5.19	56800
1996-03-15	5.38	5.38	5.13	5.38	40200
1996-03-18	5.38	5.50	5.25	5.25	80400
1996-03-19	5.25	5.38	5.13	5.13	108800
1996-03-20	5.13	5.31	5.13	5.13	196100
1996-03-21	5.13	5.25	5.00	5.13	49200
1996-03-22	5.13	5.13	5.00	5.13	115100
1996-03-25	5.13	5.25	5.00	5.13	65600
1996-03-26	5.38	5.38	5.13	5.25	82000
1996-03-27	5.25	5.38	5.13	5.13	48300
1996-03-28	5.13	5.25	5.13	5.25	32200
1996-03-29	5.13	5.63	5.13	5.63	166000
1996-04-01	5.63	5.75	5.25	5.50	113500
1996-04-02	5.44	5.50	5.25	5.31	72200
1996-04-03	5.38	5.63	5.25	5.50	60300
1996-04-04	5.50	5.63	5.25	5.25	90400
1996-04-08	5.25	5.38	4.50	4.75	178600
1996-04-09	4.88	5.25	4.88	5.00	149400
1996-04-10	5.00	5.19	4.88	4.88	62300
1996-04-11	5.00	5.25	4.88	5.03	166400
1996-04-12	5.00	5.13	5.00	5.13	62700
1996-04-15	5.13	5.25	5.00	5.13	146000
1996-04-16	5.13	5.50	5.13	5.50	95200
1996-04-17	5.50	5.50	5.38	5.50	50600
1996-04-18	5.50	5.50	5.38	5.50	105800
1996-04-19	5.63	5.63	5.38	5.50	132500
1996-04-22	5.38	5.50	5.38	5.38	162300
1996-04-23	5.38	5.50	5.25	5.25	119800
1996-04-24	5.25	5.38	5.13	5.31	92800
1996-04-25	5.31	5.38	5.25	5.38	73600
1996-04-26	5.25	5.38	5.19	5.19	63600
1996-04-29	5.25	5.25	4.94	4.94	303200
1996-04-30	5.13	5.13	5.00	5.13	86500
1996-05-01	5.13	5.13	4.88	5.13	147200
1996-05-02	4.88	6.25	4.88	5.94	1231500
1996-05-03	6.06	6.25	5.38	5.56	543700
1996-05-06	5.63	5.88	5.56	5.75	148900
1996-05-07	5.88	6.13	5.50	5.88	349300
1996-05-08	5.75	5.88	5.63	5.63	73500
1996-05-09	5.63	5.88	5.63	5.75	94700
1996-05-10	5.88	6.00	5.75	5.88	182700
1996-05-13	6.00	6.00	5.75	6.00	52600
1996-05-14	5.88	6.00	5.63	5.63	179500
1996-05-15	5.63	5.75	5.38	5.50	159600
1996-05-16	5.50	5.63	5.38	5.63	143800
1996-05-17	5.63	5.63	5.31	5.50	161500
1996-05-20	5.50	5.94	5.38	5.94	151300
1996-05-21	6.06	6.19	5.88	6.00	292600
1996-05-22	6.13	6.25	6.00	6.19	532900
1996-05-23	6.13	6.38	6.00	6.13	539600
1996-05-24	6.25	6.25	5.94	6.00	336400
1996-05-28	6.00	6.19	6.00	6.13	132100
1996-05-29	6.19	6.19	5.88	5.88	178100
1996-05-30	5.94	6.00	5.88	6.00	291000
1996-05-31	5.88	6.00	5.38	5.69	216100
1996-06-03	5.63	5.75	5.50	5.63	50900
1996-06-04	5.50	5.75	5.50	5.50	47100
1996-06-05	5.75	5.75	5.50	5.75	94700
1996-06-06	5.75	5.88	5.63	5.75	154800
1996-06-07	5.50	5.75	5.38	5.44	116900
1996-06-10	5.38	5.63	5.13	5.13	199600
1996-06-11	5.13	5.50	5.13	5.38	102900
1996-06-12	5.50	5.50	5.38	5.38	32300
1996-06-13	5.38	6.00	5.38	5.56	15000
1996-06-14	5.44	5.63	5.44	5.44	22000
1996-06-17	5.63	5.63	5.38	5.38	34700
1996-06-18	5.50	5.50	5.13	5.13	75500
1996-06-19	5.13	5.38	5.13	5.13	67500
1996-06-20	5.38	5.50	5.13	5.13	55300
1996-06-21	5.50	5.50	5.13	5.38	24900
1996-06-24	5.19	5.63	5.19	5.44	141300
1996-06-25	5.38	5.50	5.25	5.38	93400
1996-06-26	5.38	5.50	5.13	5.31	108400
1996-06-27	5.25	5.38	5.00	5.00	102800
1996-06-28	5.13	5.25	5.00	5.13	30700
1996-07-01	5.25	5.25	5.13	5.25	24400
1996-07-02	5.13	5.25	5.00	5.06	69900
1996-07-03	5.25	5.25	5.00	5.25	41400
1996-07-05	5.00	5.25	5.00	5.13	40700
1996-07-08	5.13	5.13	4.75	4.75	173000
1996-07-09	4.88	4.88	4.38	4.63	179400
1996-07-10	4.75	5.13	4.50	4.88	159100
1996-07-11	4.88	4.88	4.25	4.63	125900
1996-07-12	4.63	4.63	3.75	4.13	257300
1996-07-15	4.00	4.25	3.75	4.00	260700
1996-07-16	4.00	4.13	3.50	3.75	271500
1996-07-17	3.88	4.25	3.88	4.00	571500
1996-07-18	4.00	4.00	3.88	3.91	458100
1996-07-19	4.00	4.00	3.75	4.00	202200
1996-07-22	4.00	4.00	3.63	3.88	201700
1996-07-23	3.88	3.88	3.63	3.63	298000
1996-07-24	3.00	3.63	2.94	3.38	875900
1996-07-25	3.50	3.63	3.25	3.50	726800
1996-07-26	3.63	3.75	3.50	3.63	275800
1996-07-29	3.63	3.75	3.63	3.63	97500
1996-07-30	3.75	3.75	3.63	3.75	222600
1996-07-31	3.88	3.88	3.63	3.88	225800
1996-08-01	3.88	4.63	3.75	4.44	256900
1996-08-02	4.25	4.75	4.25	4.63	237800
1996-08-05	4.63	4.63	4.38	4.38	97200
1996-08-06	4.38	4.50	4.25	4.25	57100
1996-08-07	4.38	4.38	4.13	4.38	50900
1996-08-08	4.13	4.38	4.13	4.13	22300
1996-08-09	4.38	4.50	4.13	4.38	27700
1996-08-12	4.44	4.50	4.38	4.44	22300
1996-08-13	4.50	4.56	4.38	4.39	89900
1996-08-14	4.50	4.50	4.38	4.50	13000
1996-08-15	4.50	4.50	4.25	4.50	53900
1996-08-16	4.50	4.50	4.25	4.31	10900
1996-08-19	4.50	4.50	4.31	4.50	20100
1996-08-20	4.38	4.75	4.38	4.63	122600
1996-08-21	4.63	4.75	4.38	4.38	78500
1996-08-22	4.38	4.69	4.38	4.44	12100
1996-08-23	4.69	4.69	4.38	4.50	20600
1996-08-26	4.63	4.63	4.25	4.50	39900
1996-08-27	4.50	4.50	4.25	4.31	16200
1996-08-28	4.31	4.50	4.25	4.25	51800
1996-08-29	4.25	4.38	4.13	4.19	29400
1996-08-30	4.14	4.25	4.13	4.13	39800
1996-09-03	4.25	4.25	4.13	4.23	54800
1996-09-04	4.25	4.25	4.19	4.25	60500
1996-09-05	4.19	4.25	4.13	4.25	26500
1996-09-06	4.13	4.25	4.13	4.19	17100
1996-09-09	4.25	4.25	3.88	4.00	144000
1996-09-10	3.94	4.19	3.94	4.06	61700
1996-09-11	4.00	4.38	4.00	4.38	113500
1996-09-12	4.50	4.88	4.19	4.63	214000
1996-09-13	4.50	4.88	4.50	4.81	79600
1996-09-16	4.63	5.00	4.63	5.00	107900
1996-09-17	5.13	5.13	4.75	5.00	49900
1996-09-18	4.88	5.13	4.38	4.50	77000
1996-09-19	4.38	4.50	4.13	4.13	36800
1996-09-20	4.13	4.38	4.06	4.13	96100
1996-09-23	4.06	4.38	4.00	4.00	35500
1996-09-24	4.00	4.38	4.00	4.00	164500
1996-09-25	4.13	4.38	4.00	4.38	138300
1996-09-26	4.38	4.38	4.06	4.31	198800
1996-09-27	4.06	4.25	3.88	4.13	185300
1996-09-30	4.13	4.13	3.88	3.88	97800
1996-10-01	4.13	4.13	3.81	4.06	94200
1996-10-02	3.94	4.00	3.94	3.94	22400
1996-10-03	3.94	4.25	3.94	4.13	64100
1996-10-04	4.06	4.38	4.06	4.38	76100
1996-10-07	4.19	4.38	4.06	4.06	100400
1996-10-08	4.00	4.25	3.88	4.00	78100
1996-10-09	3.94	4.06	3.94	3.94	73700
1996-10-10	3.94	4.13	3.88	4.00	42100
1996-10-11	4.11	4.13	3.88	4.06	61100
1996-10-14	3.94	4.06	3.88	4.00	75700
1996-10-15	3.88	4.13	3.88	3.94	24200
1996-10-16	4.13	4.13	3.88	3.88	99100
1996-10-17	3.88	4.00	3.75	3.81	62000
1996-10-18	3.81	4.13	3.81	3.94	52200
1996-10-21	3.88	4.13	3.88	3.88	32400
1996-10-22	4.13	4.13	3.75	3.81	138900
1996-10-23	3.81	4.00	3.81	4.00	72000
1996-10-24	4.00	4.00	3.63	3.75	117400
1996-10-25	3.88	4.00	3.69	3.88	55600
1996-10-28	3.88	4.00	3.69	3.75	74800
1996-10-29	3.69	3.88	3.63	3.81	46100
1996-10-30	3.88	3.88	3.63	3.88	57800
1996-10-31	3.69	3.88	3.63	3.69	81800
1996-11-01	3.69	3.88	3.63	3.75	91300
1996-11-04	3.81	3.81	3.69	3.69	32000
1996-11-05	3.69	3.88	3.69	3.75	121700
1996-11-06	3.81	3.94	3.75	3.94	131900
1996-11-07	3.94	4.00	3.75	3.88	122900
1996-11-08	3.75	3.88	3.69	3.69	94500
1996-11-11	3.69	3.88	3.63	3.88	85000
1996-11-12	3.69	3.88	3.69	3.72	29900
1996-11-13	3.88	3.88	3.69	3.81	68900
1996-11-14	3.75	3.88	3.69	3.81	58500
1996-11-15	3.88	3.88	3.63	3.75	97900
1996-11-18	3.75	3.75	3.63	3.63	71900
1996-11-19	3.63	3.75	3.63	3.75	46500
1996-11-20	3.63	3.75	3.63	3.75	106300
1996-11-21	3.63	3.69	3.50	3.56	67900
1996-11-22	3.56	3.81	3.56	3.69	88500
1996-11-25	3.69	3.75	3.56	3.63	119500
1996-11-26	3.69	3.69	3.56	3.56	47200
1996-11-27	3.63	3.69	3.56	3.69	84300
1996-11-29	3.63	3.69	3.56	3.63	38400
1996-12-02	3.63	3.75	3.56	3.56	55800
1996-12-03	3.69	3.69	3.44	3.50	76500
1996-12-04	3.50	3.63	3.50	3.50	105300
1996-12-05	3.63	3.63	3.50	3.63	98100
1996-12-06	3.50	3.81	3.38	3.75	114900
1996-12-09	3.75	4.06	3.75	3.88	179300
1996-12-10	4.06	4.38	3.88	4.38	202000
1996-12-11	4.13	4.81	4.00	4.81	428700
1996-12-12	4.63	5.13	4.25	4.63	293300
1996-12-13	4.38	4.88	4.38	4.50	141400
1996-12-16	4.56	4.56	4.38	4.50	67400
1996-12-17	4.38	4.50	4.38	4.38	264900
1996-12-18	4.38	4.75	4.38	4.63	294800
1996-12-19	4.75	4.75	4.50	4.63	151300
1996-12-20	4.50	4.75	4.50	4.69	337300
1996-12-23	4.63	4.69	4.44	4.44	172600
1996-12-24	4.63	4.63	4.19	4.19	102400
1996-12-26	4.19	4.50	4.13	4.50	57800
1996-12-27	4.44	4.63	4.38	4.44	81900
1996-12-30	4.38	4.50	4.13	4.25	172700
1996-12-31	4.25	4.50	4.25	4.50	447800
1997-01-02	4.44	4.63	4.19	4.19	52300
1997-01-03	4.38	4.38	4.19	4.25	16900
1997-01-06	4.38	4.56	4.19	4.50	74400
1997-01-07	4.50	4.56	4.25	4.50	167000
1997-01-08	4.56	4.63	4.38	4.56	268900
1997-01-09	4.63	4.63	4.50	4.56	126100
1997-01-10	4.63	4.69	4.56	4.69	186900
1997-01-13	4.63	4.69	4.50	4.63	220300
1997-01-14	4.69	5.00	4.63	4.81	624900
1997-01-15	4.75	4.75	4.38	4.75	182600
1997-01-16	4.69	4.88	4.63	4.63	71000
1997-01-17	4.63	4.75	4.63	4.69	78600
1997-01-20	4.75	4.75	4.63	4.69	66900
1997-01-21	4.63	4.75	4.44	4.56	101000
1997-01-22	4.50	4.69	4.50	4.63	30300
1997-01-23	4.75	5.13	4.75	5.00	260000
1997-01-24	5.13	5.31	4.94	5.06	213100
1997-01-27	5.25	5.31	5.00	5.00	92700
1997-01-28	5.19	5.25	5.00	5.06	253300
1997-01-29	5.13	5.13	5.00	5.00	130400
1997-01-30	5.13	5.13	4.81	4.81	36600
1997-01-31	5.00	5.00	4.81	4.88	40700
1997-02-03	4.94	5.00	4.75	4.81	94100
1997-02-04	4.94	4.94	4.81	4.94	195100
1997-02-05	4.88	4.94	4.75	4.94	45700
1997-02-06	4.94	4.94	4.75	4.94	101200
1997-02-07	4.94	4.94	4.81	4.81	67400
1997-02-10	4.94	4.94	4.75	4.94	91100
1997-02-11	4.88	4.88	4.69	4.69	94200
1997-02-12	4.69	4.81	4.50	4.63	126900
1997-02-13	4.69	4.75	4.38	4.56	113800
1997-02-14	4.56	4.56	4.38	4.56	47000
1997-02-18	4.50	4.75	4.50	4.75	119400
1997-02-19	4.63	4.88	4.63	4.88	150700
1997-02-20	4.88	5.13	4.81	5.06	156100
1997-02-21	5.13	5.13	4.88	5.00	130200
1997-02-24	5.00	5.06	4.81	5.00	80200
1997-02-25	4.94	4.94	4.81	4.81	91000
1997-02-26	4.88	4.88	4.81	4.88	32900
1997-02-27	4.88	4.94	4.69	4.81	121900
1997-02-28	4.81	4.94	4.81	4.88	72300
1997-03-03	4.94	4.94	4.81	4.94	119700
1997-03-04	4.88	5.00	4.88	4.88	61100
1997-03-05	4.88	5.00	4.81	4.94	90100
1997-03-06	4.94	4.94	4.81	4.83	38200
1997-03-07	4.88	4.88	4.81	4.81	26700
1997-03-10	4.88	4.88	4.63	4.75	62200
1997-03-11	4.81	4.81	4.56	4.75	113800
1997-03-12	4.75	4.75	4.44	4.50	87200
1997-03-13	4.56	4.56	4.31	4.38	67300
1997-03-14	4.38	4.50	4.31	4.38	56000
1997-03-17	4.50	4.50	4.38	4.44	28500
1997-03-18	4.50	4.50	4.38	4.44	11700
1997-03-19	4.50	4.50	4.13	4.19	68200
1997-03-20	4.13	4.25	3.69	3.88	161700
1997-03-21	4.00	4.00	3.81	3.94	36500
1997-03-24	4.00	4.13	3.88	4.03	35700
1997-03-25	4.00	4.13	3.81	4.00	59300
1997-03-26	4.00	4.00	3.81	4.00	52200
1997-03-27	4.00	4.13	3.88	3.88	52100
1997-03-31	4.06	4.06	3.63	3.88	77200
1997-04-01	3.75	3.88	3.56	3.63	108200
1997-04-02	3.63	3.94	3.56	3.81	63300
1997-04-03	3.81	4.00	3.75	3.88	440800
1997-04-04	3.88	4.19	3.75	4.06	72100
1997-04-07	4.19	4.63	4.06	4.38	110600
1997-04-08	4.28	4.63	4.25	4.31	87800
1997-04-09	4.31	4.50	3.50	3.69	217200
1997-04-10	3.88	3.88	3.50	3.50	209800
1997-04-11	3.56	3.56	3.00	3.19	189900
1997-04-14	3.19	3.25	2.88	2.88	127400
1997-04-15	2.88	3.19	2.81	3.13	310100
1997-04-16	3.25	3.63	3.19	3.38	180500
1997-04-17	3.44	3.44	2.94	3.06	96200
1997-04-18	3.00	3.44	3.00	3.19	101000
1997-04-21	3.13	3.38	3.06	3.19	75400
1997-04-22	3.13	3.25	3.00	3.00	91100
1997-04-23	3.06	3.25	2.88	2.94	104500
1997-04-24	2.94	3.06	2.75	2.94	125300
1997-04-25	2.88	2.88	2.69	2.81	93100
1997-04-28	2.72	2.88	2.63	2.88	46600
1997-04-29	2.81	2.88	2.59	2.63	138800
1997-04-30	2.75	3.00	2.63	2.75	128400
1997-05-01	3.00	3.06	2.81	3.00	59500
1997-05-02	3.06	3.06	2.75	2.75	116800
1997-05-05	2.88	2.88	2.63	2.75	143700
1997-05-06	2.75	2.75	2.63	2.63	162100
1997-05-07	2.75	2.75	2.56	2.69	108500
1997-05-08	2.69	2.69	2.56	2.63	63100
1997-05-09	2.69	3.19	2.56	3.13	225800
1997-05-12	3.03	3.50	3.03	3.31	178600
1997-05-13	3.63	3.88	3.19	3.31	361900
1997-05-14	3.31	3.31	2.88	3.00	183900
1997-05-15	2.88	3.31	2.88	3.19	121100
1997-05-16	3.19	3.44	3.13	3.38	78500
1997-05-19	3.56	3.69	3.38	3.56	68200
1997-05-20	3.56	3.56	3.38	3.44	29900
1997-05-21	3.63	3.63	3.38	3.63	66700
1997-05-22	3.67	3.94	3.50	3.75	94800
1997-05-23	3.75	3.88	3.75	3.75	18900
1997-05-27	3.75	3.88	3.50	3.50	80200
1997-05-28	3.63	3.63	3.44	3.63	78900
1997-05-29	3.50	3.63	3.50	3.63	34400
1997-05-30	3.63	3.75	3.44	3.75	102100
1997-06-02	3.69	3.81	3.63	3.75	200700
1997-06-03	3.81	4.00	3.69	3.94	231700
1997-06-04	3.88	4.19	3.88	4.19	79800
1997-06-05	4.19	4.25	3.94	4.00	106700
1997-06-06	4.06	4.06	3.94	4.06	21200
1997-06-09	4.06	4.06	3.88	4.00	38100
1997-06-10	4.03	4.03	3.94	3.94	63200
1997-06-11	3.94	4.06	3.94	3.94	31300
1997-06-12	3.94	4.13	3.94	4.00	54000
1997-06-13	3.94	4.06	3.94	4.00	62200
1997-06-16	3.94	4.00	3.94	4.00	114700
1997-06-17	4.00	4.06	3.94	4.00	259400
1997-06-18	3.94	4.03	3.94	4.00	352800
1997-06-19	4.00	4.00	3.94	4.00	179600
1997-06-20	3.88	3.98	3.56	3.72	132900
1997-06-23	3.56	3.75	3.50	3.64	92900
1997-06-24	3.75	3.75	3.63	3.63	46400
1997-06-25	3.63	3.75	3.63	3.63	24400
1997-06-26	3.63	3.63	3.50	3.56	46900
1997-06-27	3.69	3.69	3.44	3.44	53400
1997-06-30	3.38	3.44	3.13	3.25	99700
1997-07-01	3.13	3.31	2.97	3.13	126800
1997-07-02	3.13	3.38	3.00	3.38	58300
1997-07-03	3.38	3.50	3.25	3.50	16200
1997-07-07	3.50	3.81	3.44	3.63	101100
1997-07-08	3.75	3.81	3.56	3.69	47400
1997-07-09	3.69	3.69	3.50	3.50	85500
1997-07-10	3.63	3.69	3.44	3.44	46900
1997-07-11	3.44	3.63	3.44	3.56	119800
1997-07-14	3.63	3.63	3.48	3.63	30600
1997-07-15	3.56	3.69	3.38	3.50	141900
1997-07-16	3.50	3.56	3.38	3.38	48900
1997-07-17	3.50	3.50	3.38	3.44	33700
1997-07-18	3.38	3.50	3.13	3.25	146000
1997-07-21	3.19	3.44	3.19	3.31	34900
1997-07-22	3.31	3.56	3.19	3.19	120000
1997-07-23	3.38	3.63	3.13	3.38	176700
1997-07-24	3.38	3.50	3.31	3.38	148500
1997-07-25	3.28	3.44	2.88	3.13	352900
1997-07-28	3.06	3.25	3.06	3.19	94400
1997-07-29	3.13	3.44	3.13	3.31	83100
1997-07-30	3.31	3.44	3.25	3.25	128900
1997-07-31	3.25	3.38	3.25	3.34	33900
1997-08-01	3.31	3.44	3.25	3.38	30000
1997-08-04	3.38	3.38	3.25	3.31	50200
1997-08-05	3.25	3.38	3.25	3.38	56900
1997-08-06	3.25	3.38	3.25	3.38	85500
1997-08-07	3.38	3.44	3.38	3.38	113400
1997-08-08	3.31	3.94	3.31	3.94	163100
1997-08-11	3.88	4.06	3.69	3.94	170700
1997-08-12	3.69	3.75	3.56	3.75	56000
1997-08-13	3.70	4.06	3.70	4.00	281900
1997-08-14	4.00	4.06	3.94	4.00	145900
1997-08-15	4.00	4.13	4.00	4.13	308700
1997-08-18	4.06	4.13	4.00	4.00	101200
1997-08-19	4.00	4.13	4.00	4.00	44800
1997-08-20	4.00	4.44	4.00	4.44	177900
1997-08-21	4.44	4.44	4.13	4.25	108500
1997-08-22	4.13	4.25	4.00	4.06	213000
1997-08-25	4.06	4.19	4.06	4.16	67400
1997-08-26	4.14	4.44	4.13	4.44	122100
1997-08-27	4.38	4.88	4.38	4.81	292900
1997-08-28	4.69	5.00	4.63	5.00	212900
1997-08-29	5.00	5.00	4.69	4.81	74900
1997-09-02	4.94	5.00	4.75	4.75	51000
1997-09-03	4.88	4.88	4.63	4.63	49200
1997-09-04	4.63	4.75	4.50	4.50	44400
1997-09-05	4.50	4.75	4.50	4.50	49500
1997-09-08	4.63	5.13	4.50	5.13	397300
1997-09-09	5.03	5.13	5.00	5.06	174200
1997-09-10	5.06	5.06	4.75	4.81	102800
1997-09-11	4.81	4.94	4.69	4.88	97800
1997-09-12	4.75	4.81	4.69	4.81	81900
1997-09-15	4.69	4.75	4.56	4.69	38200
1997-09-16	4.56	4.75	4.56	4.63	27300
1997-09-17	4.69	4.78	4.63	4.69	28900
1997-09-18	4.69	4.69	4.69	4.69	22800
1997-09-19	4.75	4.75	4.69	4.75	30200
1997-09-22	4.69	4.75	4.63	4.69	19400
1997-09-23	4.69	4.75	4.38	4.50	69800
1997-09-24	4.50	4.63	4.50	4.56	27500
1997-09-25	4.56	4.63	4.50	4.50	53000
1997-09-26	4.44	4.63	4.44	4.63	47400
1997-09-29	4.59	5.00	4.56	4.81	169400
1997-09-30	4.94	5.06	4.63	4.94	189400
1997-10-01	5.05	5.05	4.75	4.88	65400
1997-10-02	4.75	4.88	4.56	4.56	42600
1997-10-03	4.69	4.69	4.50	4.56	41900
1997-10-06	4.63	5.06	4.63	4.94	183500
1997-10-07	4.88	5.00	4.69	4.69	110100
1997-10-08	4.88	5.00	4.69	4.88	107500
1997-10-09	4.94	4.94	4.72	4.72	36200
1997-10-10	4.69	4.75	4.56	4.56	52200
1997-10-13	4.63	4.75	4.56	4.69	46300
1997-10-14	4.63	4.69	4.38	4.56	59000
1997-10-15	4.50	4.69	4.44	4.63	69500
1997-10-16	4.50	4.81	4.50	4.69	53200
1997-10-17	4.88	4.88	4.63	4.75	54600
1997-10-20	4.63	4.88	4.63	4.63	28500
1997-10-21	4.63	4.69	4.50	4.63	67100
1997-10-22	4.63	4.69	4.44	4.63	109900
1997-10-23	4.50	4.56	4.38	4.44	62100
1997-10-24	4.56	4.56	4.25	4.38	52600
1997-10-27	4.25	4.38	3.88	4.00	106600
1997-10-28	3.31	4.13	3.00	4.00	285700
1997-10-29	4.00	4.13	3.94	4.00	53300
1997-10-30	3.94	4.06	3.50	3.81	122200
1997-10-31	3.75	4.22	3.75	4.00	60800
1997-11-03	4.19	4.25	3.88	4.13	49300
1997-11-04	4.00	4.19	3.88	3.94	68900
1997-11-05	4.00	4.13	3.88	4.13	16400
1997-11-06	4.00	4.13	3.75	4.00	63200
1997-11-07	3.81	3.94	3.75	3.88	67300
1997-11-10	3.81	4.00	3.81	3.94	62200
1997-11-11	3.88	3.94	3.88	3.88	29800
1997-11-12	3.81	3.94	3.69	3.75	71200
1997-11-13	3.75	4.00	3.75	3.88	72600
1997-11-14	3.94	3.94	3.69	3.69	48800
1997-11-17	3.69	3.94	3.69	3.81	58900
1997-11-18	3.75	3.81	3.75	3.75	16400
1997-11-19	3.75	3.81	3.63	3.75	43200
1997-11-20	3.69	3.88	3.63	3.69	25100
1997-11-21	3.63	3.81	3.63	3.63	282500
1997-11-24	3.63	3.69	3.44	3.50	82900
1997-11-25	3.50	3.84	3.44	3.75	97000
1997-11-26	3.69	3.88	3.63	3.75	19600
1997-11-28	3.69	3.88	3.63	3.88	67300
1997-12-01	3.69	3.88	3.63	3.69	22300
1997-12-02	3.63	3.75	3.63	3.63	60000
1997-12-03	3.63	3.69	3.56	3.63	49800
1997-12-04	3.56	3.69	3.56	3.56	48500
1997-12-05	3.56	3.81	3.56	3.75	53000
1997-12-08	3.75	3.88	3.63	3.75	36200
1997-12-09	3.81	3.88	3.69	3.81	117700
1997-12-10	3.88	3.97	3.56	3.63	110200
1997-12-11	3.44	3.69	3.44	3.66	57200
1997-12-12	3.75	3.75	3.50	3.56	26300
1997-12-15	3.56	3.63	3.44	3.44	28100
1997-12-16	3.56	3.56	3.38	3.38	53900
1997-12-17	3.47	3.50	3.25	3.50	41600
1997-12-18	3.25	3.75	3.13	3.47	230300
1997-12-19	3.38	3.50	3.34	3.34	38000
1997-12-22	3.31	3.63	3.25	3.50	68300
1997-12-23	3.50	3.63	3.38	3.56	58200
1997-12-24	3.56	3.56	3.44	3.44	18100
1997-12-26	3.44	3.56	3.31	3.31	67700
1997-12-29	3.38	3.44	3.25	3.31	61500
1997-12-30	3.25	3.34	3.00	3.06	136200
1997-12-31	3.13	3.63	3.09	3.63	376300
1998-01-02	3.56	3.69	3.38	3.38	19400
1998-01-05	3.25	3.75	3.25	3.63	29200
1998-01-06	3.56	3.69	3.38	3.56	80400
1998-01-07	3.63	3.63	3.25	3.31	97400
1998-01-08	3.28	3.44	3.28	3.31	27100
1998-01-09	3.25	3.44	3.16	3.16	45900
1998-01-12	3.16	3.19	3.03	3.03	79800
1998-01-13	3.09	3.25	3.06	3.06	125400
1998-01-14	3.06	3.13	2.67	2.81	484000
1998-01-15	2.88	3.00	2.81	2.94	182900
1998-01-16	2.94	3.22	2.88	3.06	130200
1998-01-20	3.06	3.22	2.91	3.13	74800
1998-01-21	3.22	3.22	3.00	3.13	157000
1998-01-22	3.13	3.41	3.00	3.25	120300
1998-01-23	3.19	3.25	3.06	3.06	70900
1998-01-26	3.06	3.19	2.97	2.97	70000
1998-01-27	2.94	3.06	2.91	3.00	80300
1998-01-28	2.91	3.06	2.78	2.78	116600
1998-01-29	2.81	2.94	2.75	2.81	275200
1998-01-30	2.94	3.00	2.81	2.94	138700
1998-02-02	3.00	3.00	2.88	3.00	29800
1998-02-03	3.00	3.25	2.88	3.06	207700
1998-02-04	3.06	3.50	3.06	3.38	111800
1998-02-05	3.44	3.56	3.38	3.44	311500
1998-02-06	3.50	3.56	3.38	3.50	211200
1998-02-09	3.38	3.50	3.31	3.41	61200
1998-02-10	3.31	3.44	3.31	3.31	74500
1998-02-11	3.34	3.44	3.25	3.25	100000
1998-02-12	3.25	3.31	3.19	3.31	71200
1998-02-13	3.25	3.31	3.13	3.25	98700
1998-02-17	3.25	3.25	3.13	3.19	46100
1998-02-18	3.25	3.25	3.19	3.22	30200
1998-02-19	3.19	3.25	3.19	3.25	57700
1998-02-20	3.19	3.44	3.19	3.44	204500
1998-02-23	3.44	3.56	3.31	3.50	106300
1998-02-24	3.44	3.56	3.38	3.53	65200
1998-02-25	3.56	3.75	3.56	3.56	86600
1998-02-26	3.56	3.66	3.56	3.56	50700
1998-02-27	3.56	3.72	3.56	3.59	86600
1998-03-02	3.69	3.69	3.38	3.44	55200
1998-03-03	3.44	3.44	3.00	3.13	359500
1998-03-04	3.13	3.31	3.13	3.22	67200
1998-03-05	3.13	3.34	3.13	3.34	32700
1998-03-06	3.19	3.25	3.13	3.13	21900
1998-03-09	3.22	3.44	3.16	3.38	71900
1998-03-10	3.44	3.56	3.44	3.56	36700
1998-03-11	3.56	3.69	3.13	3.16	256900
1998-03-12	3.13	3.25	3.03	3.13	154500
1998-03-13	3.16	3.25	2.88	3.16	850200
1998-03-16	3.31	3.31	3.13	3.13	42600
1998-03-17	3.25	3.25	3.13	3.13	24200
1998-03-18	3.25	3.25	2.88	3.03	116100
1998-03-19	3.03	3.03	2.88	3.00	66700
1998-03-20	3.06	3.13	3.00	3.03	40900
1998-03-23	3.00	3.09	2.94	2.94	66500
1998-03-24	2.88	2.94	2.66	2.81	233700
1998-03-25	2.94	3.06	2.78	3.00	94200
1998-03-26	2.88	3.03	2.88	3.00	68100
1998-03-27	3.03	3.13	3.03	3.13	52300
1998-03-30	3.09	3.13	3.00	3.03	40900
1998-03-31	3.03	3.13	2.91	3.03	46400
1998-04-01	2.97	3.06	2.88	3.03	235400
1998-04-02	2.91	3.06	2.88	3.06	61500
1998-04-03	3.06	3.06	3.00	3.03	33900
1998-04-06	3.00	3.03	2.94	2.94	32100
1998-04-07	3.00	3.03	2.88	2.94	55900
1998-04-08	3.00	3.00	2.88	2.94	15900
1998-04-09	2.94	3.00	2.88	3.00	28000
1998-04-13	3.00	3.06	3.00	3.00	28600
1998-04-14	3.00	3.06	2.94	2.97	67000
1998-04-15	3.00	3.06	2.94	3.06	68800
1998-04-16	3.00	3.09	3.00	3.00	54700
1998-04-17	3.00	3.03	2.94	3.00	135800
1998-04-20	3.03	3.03	2.94	2.94	81200
1998-04-21	2.94	3.06	2.94	3.00	99100
1998-04-22	3.00	3.06	3.00	3.03	202700
1998-04-23	3.03	3.06	2.97	2.97	101000
1998-04-24	2.94	3.00	2.94	2.94	34400
1998-04-27	2.94	3.00	2.88	2.97	72400
1998-04-28	3.00	3.00	2.94	2.94	26200
1998-04-29	3.00	3.13	2.94	3.03	242400
1998-04-30	3.00	3.06	2.94	2.94	27700
1998-05-01	2.94	3.06	2.94	3.00	83500
1998-05-04	3.00	3.03	2.94	2.94	75300
1998-05-05	2.97	3.03	2.97	3.03	76600
1998-05-06	3.03	3.09	3.00	3.06	162900
1998-05-07	3.06	3.25	3.03	3.09	284200
1998-05-08	3.13	3.63	3.06	3.47	503100
1998-05-11	3.50	3.56	3.38	3.41	244400
1998-05-12	3.38	3.38	3.25	3.28	75700
1998-05-13	3.28	3.38	3.28	3.38	102000
1998-05-14	3.34	3.47	3.34	3.41	102200
1998-05-15	3.41	3.63	3.41	3.56	332100
1998-05-18	3.56	3.69	3.50	3.63	318400
1998-05-19	3.59	3.69	3.56	3.59	122800
1998-05-20	3.63	3.63	3.56	3.63	48800
1998-05-21	3.63	3.63	3.44	3.50	114800
1998-05-22	3.44	3.50	3.38	3.44	17400
1998-05-26	3.50	3.56	3.44	3.56	68100
1998-05-27	3.50	3.56	3.44	3.50	56200
1998-05-28	3.63	3.63	3.50	3.53	70200
1998-05-29	3.50	3.56	3.44	3.47	23800
1998-06-01	3.41	3.53	3.38	3.47	55400
1998-06-02	3.44	3.56	3.44	3.44	96400
1998-06-03	3.38	3.47	3.25	3.25	79900
1998-06-04	3.25	3.44	3.25	3.25	66000
1998-06-05	3.25	3.38	3.25	3.25	94600
1998-06-08	3.31	3.31	3.19	3.25	123900
1998-06-09	3.25	3.38	3.25	3.25	150000
1998-06-10	3.25	3.41	3.25	3.41	52000
1998-06-11	3.41	3.47	3.31	3.31	52000
1998-06-12	3.28	3.31	3.19	3.31	59700
1998-06-15	3.13	3.31	3.13	3.19	72000
1998-06-16	3.19	3.25	3.19	3.19	27200
1998-06-17	3.13	3.25	3.13	3.16	67300
1998-06-18	3.16	3.22	3.13	3.19	82400
1998-06-19	3.19	3.19	3.06	3.06	78200
1998-06-22	3.09	3.16	3.06	3.16	33100
1998-06-23	3.16	3.16	3.00	3.13	64800
1998-06-24	3.06	3.19	3.00	3.03	81700
1998-06-25	3.00	3.19	3.00	3.09	32000
1998-06-26	3.19	3.28	3.13	3.28	292600
1998-06-29	3.31	3.31	3.16	3.16	100100
1998-06-30	3.19	3.19	3.00	3.13	103000
1998-07-01	3.13	3.13	3.00	3.06	35300
1998-07-02	3.00	3.13	2.94	3.13	74100
1998-07-06	3.22	3.22	3.03	3.19	33600
1998-07-07	3.25	3.25	3.13	3.19	17600
1998-07-08	3.19	3.25	3.13	3.13	30500
1998-07-09	3.13	3.25	3.09	3.19	76200
1998-07-10	3.13	3.28	3.13	3.19	42700
1998-07-13	3.19	3.41	3.19	3.38	93000
1998-07-14	3.25	3.41	3.25	3.31	108300
1998-07-15	3.34	3.41	3.31	3.31	101400
1998-07-16	3.38	3.47	3.31	3.47	455600
1998-07-17	3.50	3.50	3.44	3.50	162000
1998-07-20	3.50	3.56	3.38	3.53	63800
1998-07-21	3.53	3.63	3.47	3.59	45300
1998-07-22	3.44	3.50	3.31	3.41	191500
1998-07-23	3.50	3.56	3.38	3.38	35100
1998-07-24	3.38	3.44	3.25	3.31	36700
1998-07-27	3.25	3.38	3.19	3.38	45800
1998-07-28	3.25	3.38	3.25	3.31	81100
1998-07-29	3.31	3.31	2.94	3.19	209200
1998-07-30	3.16	3.31	3.16	3.19	40300
1998-07-31	3.19	3.25	3.00	3.00	34800
1998-08-03	3.09	3.13	3.00	3.06	21500
1998-08-04	3.06	3.09	3.00	3.00	55600
1998-08-05	3.00	3.06	2.88	3.00	72700
1998-08-06	2.88	2.97	2.78	2.94	33000
1998-08-07	2.88	3.03	2.88	3.03	44300
1998-08-10	2.94	2.94	2.63	2.88	85000
1998-08-11	2.81	2.88	2.53	2.88	79300
1998-08-12	2.94	3.16	2.94	3.00	82900
1998-08-13	3.00	3.06	2.91	3.00	66600
1998-08-14	2.91	3.00	2.88	2.94	23100
1998-08-17	2.94	3.00	2.94	2.94	18000
1998-08-18	2.94	3.03	2.94	2.94	23200
1998-08-19	2.97	3.03	2.94	2.94	16700
1998-08-20	2.91	3.00	2.88	2.94	29800
1998-08-21	2.94	3.00	2.81	2.97	90900
1998-08-24	3.00	3.00	2.94	2.94	8200
1998-08-25	2.94	3.00	2.94	2.94	20600
1998-08-26	2.94	3.00	2.94	2.97	86800
1998-08-27	2.97	2.97	2.75	2.81	25900
1998-08-28	2.81	2.91	2.63	2.84	70100
1998-08-31	2.88	2.88	2.28	2.50	67000
1998-09-01	2.59	2.69	2.31	2.56	105400
1998-09-02	2.63	2.94	2.63	2.75	39700
1998-09-03	2.69	2.75	2.69	2.75	23600
1998-09-04	2.75	2.75	2.63	2.75	25200
1998-09-08	2.84	2.88	2.69	2.75	48800
1998-09-09	2.75	2.81	2.63	2.75	61000
1998-09-10	2.63	2.72	2.53	2.72	43400
1998-09-11	2.69	2.75	2.63	2.63	84900
1998-09-14	2.63	2.75	2.63	2.63	27000
1998-09-15	2.56	2.69	2.53	2.53	16900
1998-09-16	2.59	2.63	2.53	2.63	28700
1998-09-17	2.63	2.63	2.56	2.56	2100
1998-09-18	2.69	2.69	2.56	2.56	58600
1998-09-21	2.56	2.69	2.53	2.69	9500
1998-09-22	2.53	2.75	2.53	2.75	7700
1998-09-23	2.69	2.75	2.63	2.63	11300
1998-09-24	2.63	2.63	2.56	2.63	18900
1998-09-25	2.56	2.69	2.50	2.50	30900
1998-09-28	2.50	2.53	2.50	2.50	7100
1998-09-29	2.50	2.63	2.50	2.53	30700
1998-09-30	2.53	2.59	2.50	2.56	6800
1998-10-01	2.50	2.50	2.50	2.50	3200
1998-10-02	2.50	2.50	2.41	2.47	17500
1998-10-05	2.41	2.44	2.31	2.44	18100
1998-10-06	2.31	2.31	2.25	2.28	34700
1998-10-07	2.28	2.28	2.09	2.09	96500
1998-10-08	2.09	2.09	1.81	2.00	36100
1998-10-09	1.81	1.91	1.75	1.88	48600
1998-10-12	1.81	2.34	1.81	2.25	80400
1998-10-13	2.31	2.38	2.25	2.34	18500
1998-10-14	2.25	2.34	2.25	2.25	21300
1998-10-15	2.31	2.34	2.25	2.25	50500
1998-10-16	2.31	2.38	2.13	2.28	51100
1998-10-19	2.28	2.28	2.13	2.19	21800
1998-10-20	2.19	2.31	2.19	2.31	29400
1998-10-21	2.34	2.56	2.34	2.56	20400
1998-10-22	2.59	2.75	2.53	2.56	52300
1998-10-23	2.63	2.94	2.53	2.84	51200
1998-10-26	2.88	2.88	2.69	2.75	48100
1998-10-27	2.75	2.88	2.69	2.75	82600
1998-10-28	2.75	2.75	2.25	2.34	103300
1998-10-29	2.47	2.47	2.28	2.34	69600
1998-10-30	2.31	2.34	2.06	2.06	66200
1998-11-02	2.13	2.44	2.13	2.41	83400
1998-11-03	2.38	2.63	2.38	2.50	115700
1998-11-04	2.44	2.56	2.44	2.44	66900
1998-11-05	2.38	2.44	2.28	2.28	29300
1998-11-06	2.28	2.34	2.28	2.28	29700
1998-11-09	2.28	2.31	2.13	2.13	37700
1998-11-10	2.13	2.25	2.13	2.22	47500
1998-11-11	2.16	2.25	2.16	2.22	45600
1998-11-12	2.28	2.38	2.25	2.28	209200
1998-11-13	2.25	2.31	2.25	2.28	77200
1998-11-16	2.25	2.28	2.25	2.28	68800
1998-11-17	2.25	2.31	2.25	2.28	69900
1998-11-18	2.25	2.28	2.16	2.19	128100
1998-11-19	2.22	2.31	2.19	2.22	68600
1998-11-20	2.19	2.25	2.16	2.25	103400
1998-11-23	2.19	2.25	2.16	2.22	90200
1998-11-24	2.25	2.25	2.13	2.13	57500
1998-11-25	2.13	2.16	2.06	2.09	34300
1998-11-27	2.09	2.19	2.03	2.06	54500
1998-11-30	2.06	2.06	2.00	2.00	47200
1998-12-01	2.00	2.13	1.94	2.13	102900
1998-12-02	2.06	2.41	2.06	2.25	124400
1998-12-03	2.16	2.28	2.16	2.19	61100
1998-12-04	2.06	2.22	2.06	2.22	120900
1998-12-07	2.25	2.31	2.19	2.23	103700
1998-12-08	2.22	2.28	2.13	2.22	99000
1998-12-09	2.19	2.25	2.19	2.22	54700
1998-12-10	2.19	2.31	2.13	2.22	82300
1998-12-11	2.19	2.22	2.16	2.22	77500
1998-12-14	2.16	2.19	1.94	2.00	123500
1998-12-15	2.00	2.06	2.00	2.03	43700
1998-12-16	2.03	2.06	2.00	2.06	52700
1998-12-17	2.00	2.06	2.00	2.03	54100
1998-12-18	2.03	2.06	1.88	1.94	121600
1998-12-21	1.94	2.13	1.88	2.13	183600
1998-12-22	2.06	2.06	2.00	2.06	176600
1998-12-23	2.00	2.03	1.91	1.97	137000
1998-12-24	1.94	2.00	1.94	1.97	23500
1998-12-28	1.97	2.00	1.91	1.91	195700
1998-12-29	1.94	2.06	1.88	1.88	133600
1998-12-30	1.91	1.94	1.88	1.94	185000
1998-12-31	1.88	2.44	1.88	2.44	270800
1999-01-04	2.38	2.47	2.38	2.41	81400
1999-01-05	2.41	2.47	2.31	2.38	92100
1999-01-06	2.47	2.47	2.38	2.41	39500
1999-01-07	2.41	2.41	2.25	2.34	77500
1999-01-08	2.34	2.59	2.28	2.47	86600
1999-01-11	2.44	2.56	2.31	2.56	88400
1999-01-12	2.56	2.69	2.50	2.69	35000
1999-01-13	2.63	2.94	2.63	2.94	84300
1999-01-14	2.97	3.03	2.88	2.97	99600
1999-01-15	2.97	3.25	2.97	3.06	95400
1999-01-19	3.19	3.25	3.00	3.06	59200
1999-01-20	3.06	3.06	2.75	2.75	54200
1999-01-21	2.69	2.81	2.56	2.69	71500
1999-01-22	2.69	2.75	2.56	2.75	25700
1999-01-25	2.81	2.81	2.50	2.63	52800
1999-01-26	2.53	2.69	2.50	2.50	35300
1999-01-27	2.50	2.56	2.38	2.41	44900
1999-01-28	2.38	2.44	2.38	2.44	70300
1999-01-29	2.38	2.44	2.25	2.31	278900
1999-02-01	2.25	2.59	2.25	2.56	89100
1999-02-02	2.53	2.63	2.50	2.50	24400
1999-02-03	2.56	2.56	2.44	2.50	15200
1999-02-04	2.44	2.44	2.31	2.44	68100
1999-02-05	2.44	2.56	2.41	2.56	39500
1999-02-08	2.50	2.63	2.38	2.63	54400
1999-02-09	2.56	2.56	2.38	2.38	14300
1999-02-10	2.38	2.50	2.31	2.50	22400
1999-02-11	2.50	2.63	2.38	2.50	46900
1999-02-12	2.44	2.56	2.31	2.31	35000
1999-02-16	2.44	2.44	2.34	2.34	24000
1999-02-17	2.44	2.47	2.31	2.31	19200
1999-02-18	2.31	2.38	2.19	2.19	66300
1999-02-19	2.19	2.25	2.16	2.25	57000
1999-02-22	2.28	2.38	2.28	2.31	37900
1999-02-23	2.25	2.25	2.25	2.25	14200
1999-02-24	2.31	2.31	2.16	2.16	20200
1999-02-25	2.13	2.25	2.13	2.19	33700
1999-02-26	2.16	2.31	2.13	2.31	106500
1999-03-01	2.34	2.34	2.31	2.33	8700
1999-03-02	2.34	2.41	2.25	2.25	27000
1999-03-03	2.28	2.28	2.19	2.19	18500
1999-03-04	2.13	2.25	2.13	2.13	16200
1999-03-05	2.13	2.25	2.13	2.19	116300
1999-03-08	2.13	2.13	2.13	2.13	47200
1999-03-09	2.13	2.13	1.97	1.97	89800
1999-03-10	2.00	2.06	1.97	2.06	78500
1999-03-11	2.13	2.19	2.06	2.13	19100
1999-03-12	2.19	2.22	2.03	2.13	46600
1999-03-15	2.06	2.06	1.97	1.97	38500
1999-03-16	1.97	2.06	1.94	2.00	33900
1999-03-17	2.06	2.06	1.94	1.94	24300
1999-03-18	1.88	2.00	1.88	1.94	29700
1999-03-19	1.91	1.94	1.88	1.88	15000
1999-03-22	1.88	1.94	1.84	1.88	49500
1999-03-23	1.84	1.94	1.81	1.81	26300
1999-03-24	1.78	1.94	1.69	1.75	42900
1999-03-25	1.81	1.94	1.69	1.91	74200
1999-03-26	1.94	2.00	1.75	1.88	95100
1999-03-29	1.94	1.97	1.88	1.97	61800
1999-03-30	2.00	2.00	1.81	1.88	38700
1999-03-31	2.00	2.06	1.81	2.00	37400
1999-04-01	1.88	2.13	1.88	1.88	6800
1999-04-05	1.88	2.00	1.88	1.88	10300
1999-04-06	1.84	1.94	1.78	1.88	69300
1999-04-07	1.81	1.94	1.81	1.81	28300
1999-04-08	1.81	1.88	1.81	1.81	24700
1999-04-09	1.81	1.94	1.78	1.84	25200
1999-04-12	1.84	2.00	1.81	1.81	37700
1999-04-13	1.81	2.00	1.81	1.94	24000
1999-04-14	1.94	1.94	1.81	1.81	22100
1999-04-15	1.94	1.97	1.81	1.81	10300
1999-04-16	1.81	2.16	1.81	2.16	140300
1999-04-19	2.25	2.25	2.13	2.16	30500
1999-04-20	2.13	2.31	1.94	2.25	122300
1999-04-21	2.25	2.34	2.13	2.31	9100
1999-04-22	2.19	2.31	2.13	2.13	19500
1999-04-23	2.25	2.38	2.25	2.38	34600
1999-04-26	2.25	2.50	2.00	2.25	120300
1999-04-27	2.25	2.44	2.13	2.25	16400
1999-04-28	2.28	2.38	2.25	2.31	38700
1999-04-29	2.16	2.34	2.16	2.25	11300
1999-04-30	2.34	2.34	2.16	2.25	48700
1999-05-03	2.16	2.28	2.16	2.25	35600
1999-05-04	2.19	2.25	2.19	2.25	13400
1999-05-05	2.31	2.31	2.09	2.09	20200
1999-05-06	2.13	2.13	1.78	1.94	43100
1999-05-07	2.06	2.13	1.94	2.06	20600
1999-05-10	2.00	2.13	1.94	2.00	17900
1999-05-11	2.00	2.19	2.00	2.00	21500
1999-05-12	2.00	2.25	2.00	2.19	93100
1999-05-13	2.22	2.88	2.13	2.75	392800
1999-05-14	2.94	2.94	2.50	2.56	117100
1999-05-17	2.69	2.81	2.38	2.44	99800
1999-05-18	2.44	2.53	2.25	2.44	65600
1999-05-19	2.38	2.38	2.25	2.25	31600
1999-05-20	2.38	2.38	2.25	2.25	20200
1999-05-21	2.38	2.38	2.25	2.25	12600
1999-05-24	2.38	2.38	2.25	2.25	15000
1999-05-25	2.38	2.44	2.25	2.38	33600
1999-05-26	2.44	2.44	2.25	2.25	49000
1999-05-27	2.25	2.31	2.25	2.25	11600
1999-05-28	2.25	2.31	2.25	2.25	62400
1999-06-01	2.31	2.31	2.25	2.31	10400
1999-06-02	2.38	2.38	2.09	2.09	78700
1999-06-03	2.06	2.19	1.94	2.16	113900
1999-06-04	2.31	2.31	2.06	2.25	65800
1999-06-07	2.22	2.50	2.22	2.44	66200
1999-06-08	2.44	2.59	2.44	2.59	62100
1999-06-09	2.63	2.63	2.53	2.63	252400
1999-06-10	2.56	2.63	2.56	2.59	53200
1999-06-11	2.56	2.69	2.50	2.59	30900
1999-06-14	2.56	2.75	2.53	2.66	85900
1999-06-15	2.50	2.75	2.50	2.75	32400
1999-06-16	2.66	2.69	2.44	2.50	19400
1999-06-17	2.50	2.63	2.47	2.63	33100
1999-06-18	2.50	2.69	2.50	2.56	35300
1999-06-21	2.63	2.63	2.50	2.63	9800
1999-06-22	2.63	2.75	2.63	2.75	128000
1999-06-23	2.98	3.00	2.81	3.00	85900
1999-06-24	3.00	3.22	2.88	2.88	157500
1999-06-25	3.00	3.06	2.75	2.75	47100
1999-06-28	2.97	3.00	2.86	3.00	88000
1999-06-29	2.84	3.13	2.84	3.06	40000
1999-06-30	3.03	3.25	3.00	3.19	100300
1999-07-01	3.16	3.16	2.97	2.97	29400
1999-07-02	3.06	3.13	2.75	2.75	54300
1999-07-06	2.75	2.88	2.75	2.88	20600
1999-07-07	2.94	3.00	2.75	2.88	56700
1999-07-08	3.00	3.00	2.88	3.00	33700
1999-07-09	3.03	3.13	3.00	3.06	34800
1999-07-12	3.13	3.13	3.06	3.13	5000
1999-07-13	3.02	3.06	3.00	3.00	17700
1999-07-14	3.13	3.63	2.94	3.56	179400
1999-07-15	3.63	3.63	3.38	3.50	243400
1999-07-16	3.63	3.63	3.41	3.56	266200
1999-07-19	3.56	3.63	3.44	3.50	107400
1999-07-20	3.50	3.56	3.44	3.56	127600
1999-07-21	3.56	3.94	3.56	3.78	233900
1999-07-22	3.78	3.81	3.25	3.50	117500
1999-07-23	3.41	3.56	3.25	3.50	90300
1999-07-26	3.44	3.50	3.25	3.25	55400
1999-07-27	3.25	3.63	3.25	3.56	95700
1999-07-28	3.63	4.00	3.56	3.81	119600
1999-07-29	3.81	3.94	3.63	3.63	114400
1999-07-30	3.66	4.00	3.56	4.00	48800
1999-08-02	3.63	4.00	3.63	3.75	78300
1999-08-03	3.75	3.81	3.50	3.63	36400
1999-08-04	3.53	3.75	3.50	3.53	44000
1999-08-05	3.50	3.56	3.38	3.38	57000
1999-08-06	3.38	3.41	3.19	3.41	47400
1999-08-09	3.25	3.44	3.25	3.34	40100
1999-08-10	3.28	3.34	3.19	3.19	48100
1999-08-11	3.31	3.44	3.25	3.25	38300
1999-08-12	3.38	3.50	3.19	3.19	51800
1999-08-13	3.19	3.44	3.19	3.25	75700
1999-08-16	3.34	3.34	3.22	3.22	21900
1999-08-17	3.31	3.31	3.13	3.13	26100
1999-08-18	3.13	3.75	2.94	3.13	135500
1999-08-19	3.31	3.31	3.13	3.13	33100
1999-08-20	3.13	3.44	3.13	3.44	31600
1999-08-23	3.63	3.63	3.13	3.13	64100
1999-08-24	3.38	3.56	3.16	3.31	41000
1999-08-25	3.31	3.63	3.25	3.25	60000
1999-08-26	3.44	3.63	3.25	3.50	97100
1999-08-27	3.63	3.63	3.25	3.50	67200
1999-08-30	3.50	3.50	3.25	3.28	74900
1999-08-31	3.31	3.38	3.25	3.28	59700
1999-09-01	3.28	3.34	3.16	3.16	24600
1999-09-02	3.25	3.56	3.19	3.25	63300
1999-09-03	3.28	3.56	3.25	3.44	72900
1999-09-07	3.41	3.63	3.31	3.50	62800
1999-09-08	3.38	3.89	3.38	3.75	245000
1999-09-09	3.78	3.88	3.63	3.63	86600
1999-09-10	3.72	3.75	3.50	3.63	48700
1999-09-13	3.69	3.69	3.44	3.50	42400
1999-09-14	3.52	3.52	3.38	3.38	24600
1999-09-15	3.38	3.75	3.38	3.50	71000
1999-09-16	3.50	3.75	3.41	3.75	28300
1999-09-17	3.63	3.69	3.63	3.69	4100
1999-09-20	3.75	3.75	3.50	3.50	35800
1999-09-21	3.75	3.97	3.50	3.84	237700
1999-09-22	3.97	4.00	3.81	3.88	125500
1999-09-23	3.97	4.59	3.97	4.28	442000
1999-09-24	4.34	4.41	4.00	4.06	130600
1999-09-27	4.38	4.75	4.03	4.13	606000
1999-09-28	4.25	4.28	4.06	4.19	172100
1999-09-29	4.31	4.50	4.13	4.25	178700
1999-09-30	4.13	4.50	4.06	4.38	183100
1999-10-01	4.42	4.50	4.00	4.13	167000
1999-10-04	4.13	4.22	4.09	4.09	71400
1999-10-05	4.19	4.22	3.88	3.88	162200
1999-10-06	3.94	4.06	3.88	4.00	82600
1999-10-07	4.03	4.06	3.88	3.94	62700
1999-10-08	3.94	4.44	3.94	4.28	148600
1999-10-11	4.44	4.56	4.38	4.44	237000
1999-10-12	4.47	4.78	4.44	4.50	218900
1999-10-13	4.47	4.50	4.13	4.25	54300
1999-10-14	4.25	4.38	4.22	4.22	58300
1999-10-15	4.22	4.22	4.06	4.19	37800
1999-10-18	4.16	4.19	4.06	4.06	93600
1999-10-19	4.03	4.06	4.00	4.00	42500
1999-10-20	4.03	4.06	3.94	4.00	22300
1999-10-21	3.88	4.00	3.81	3.88	88200
1999-10-22	3.91	3.94	3.69	3.75	75300
1999-10-25	3.75	3.88	3.72	3.72	70100
1999-10-26	3.78	3.97	3.63	3.63	59500
1999-10-27	3.67	3.91	3.66	3.75	64500
1999-10-28	3.81	4.00	3.69	4.00	237500
1999-10-29	4.00	4.06	3.81	4.03	116200
1999-11-01	4.00	4.09	3.94	3.94	42000
1999-11-02	3.94	4.00	3.88	3.94	78600
1999-11-03	3.88	4.09	3.88	4.00	271300
1999-11-04	3.97	4.00	3.63	3.63	110100
1999-11-05	3.72	4.00	3.69	3.81	260800
1999-11-08	3.84	4.06	3.75	3.75	137100
1999-11-09	3.88	4.00	3.63	3.88	201200
1999-11-10	3.88	3.97	3.81	3.94	101200
1999-11-11	3.88	3.88	3.75	3.81	89800
1999-11-12	3.69	3.88	3.69	3.78	115200
1999-11-15	3.81	3.97	3.63	3.66	107900
1999-11-16	3.75	3.84	3.69	3.81	90400
1999-11-17	3.88	4.06	3.75	3.97	203500
1999-11-18	4.06	4.88	4.00	4.50	914900
1999-11-19	4.75	5.13	4.69	5.06	1164800
1999-11-22	5.22	5.94	5.22	5.56	992800
1999-11-23	5.78	5.91	5.53	5.72	667200
1999-11-24	5.72	5.72	5.19	5.50	182800
1999-11-26	5.50	5.75	5.50	5.63	51000
1999-11-29	5.70	5.75	5.41	5.53	158300
1999-11-30	5.50	5.88	5.06	5.88	219400
1999-12-01	5.88	6.00	5.25	5.38	152200
1999-12-02	5.38	5.38	5.06	5.23	121900
1999-12-03	5.06	5.50	4.63	5.50	499600
1999-12-06	5.63	5.66	5.19	5.25	74600
1999-12-07	5.25	5.75	5.25	5.69	183200
1999-12-08	5.75	5.75	5.47	5.75	138200
1999-12-09	5.72	5.75	5.25	5.25	233700
1999-12-10	5.44	5.75	5.25	5.31	225300
1999-12-13	5.50	5.75	5.25	5.75	269500
1999-12-14	5.75	6.88	5.50	6.72	1676100
1999-12-15	6.72	6.75	6.06	6.50	487100
1999-12-16	6.59	6.75	6.38	6.44	312000
1999-12-17	6.50	6.63	6.00	6.25	227700
1999-12-20	6.31	6.41	5.50	6.25	169600
1999-12-21	6.22	6.34	6.13	6.13	207500
1999-12-22	6.06	6.56	6.00	6.06	310400
1999-12-23	6.22	6.69	6.06	6.66	265400
1999-12-27	6.69	6.72	6.53	6.56	135700
1999-12-28	6.63	6.75	6.56	6.75	401400
1999-12-29	6.88	7.38	6.88	7.03	497900
1999-12-30	7.22	7.25	6.78	6.94	180300
1999-12-31	6.88	7.03	6.75	6.88	83200
2000-01-03	7.13	7.25	6.94	6.94	326200
2000-01-04	6.88	7.00	6.50	6.56	194700
2000-01-05	6.66	7.25	6.47	7.13	365300
2000-01-06	7.38	8.16	7.13	8.03	757200
2000-01-07	8.41	8.50	7.38	7.75	1654500
2000-01-10	7.88	8.13	7.50	7.75	334500
2000-01-11	7.91	8.00	6.69	6.94	394700
2000-01-12	7.06	7.25	6.25	6.50	285000
2000-01-13	6.38	6.63	6.06	6.63	474700
2000-01-14	7.00	7.31	6.63	7.00	415200
2000-01-18	7.00	7.69	6.94	7.38	252600
2000-01-19	7.50	8.00	7.38	7.75	335500
2000-01-20	8.00	8.00	7.50	7.63	385500
2000-01-21	7.69	8.00	7.44	7.44	428900
2000-01-24	7.84	8.13	7.13	7.19	835400
2000-01-25	7.19	7.56	6.50	6.81	518300
2000-01-26	6.94	7.00	6.44	6.44	400100
2000-01-27	6.56	6.75	6.00	6.19	334000
2000-01-28	6.13	6.75	6.00	6.63	399700
2000-01-31	6.63	6.75	6.13	6.44	249400
2000-02-01	6.63	6.63	6.13	6.38	148500
2000-02-02	6.00	6.25	5.13	5.88	819000
2000-02-03	5.88	5.97	5.50	5.88	434000
2000-02-04	5.88	6.25	5.84	6.13	355000
2000-02-07	6.13	6.25	6.00	6.06	178400
2000-02-08	6.06	6.25	6.00	6.13	114800
2000-02-09	6.31	7.00	6.06	6.84	646400
2000-02-10	7.00	7.50	6.75	7.47	504300
2000-02-11	7.44	7.75	7.25	7.31	232800
2000-02-14	7.25	7.50	7.13	7.44	237800
2000-02-15	7.31	7.50	6.75	6.75	87900
2000-02-16	7.00	7.50	7.00	7.19	164200
2000-02-17	7.38	7.75	7.25	7.75	477600
2000-02-18	7.69	9.19	7.69	8.63	1888600
2000-02-22	9.44	10.19	9.00	9.69	1586100
2000-02-23	9.84	10.00	8.78	9.00	462000
2000-02-24	8.94	9.31	7.88	8.50	486000
2000-02-25	8.50	8.75	7.88	8.44	277800
2000-02-28	8.47	9.00	8.47	8.75	269300
2000-02-29	9.31	9.88	9.06	9.44	587700
2000-03-01	9.63	9.81	9.31	9.63	399700
2000-03-02	9.44	9.88	9.25	9.25	296200
2000-03-03	9.50	9.63	8.75	9.00	163600
2000-03-06	9.13	9.50	9.00	9.25	286900
2000-03-07	9.50	10.63	9.50	10.13	1747600
2000-03-08	10.38	11.00	9.38	10.13	663700
2000-03-09	10.13	10.94	9.63	10.88	543100
2000-03-10	10.81	10.81	10.25	10.38	288100
2000-03-13	10.25	10.25	9.19	9.31	317900
2000-03-14	9.78	10.00	8.75	8.81	419600
2000-03-15	8.77	8.88	8.00	8.38	270900
2000-03-16	8.50	8.50	8.00	8.19	154100
2000-03-17	8.19	8.38	7.25	8.00	353300
2000-03-20	8.13	8.25	7.88	7.94	246100
2000-03-21	7.81	7.88	7.50	7.81	217400
2000-03-22	7.88	8.50	7.75	8.44	152400
2000-03-23	8.38	8.44	8.13	8.31	98400
2000-03-24	8.25	9.50	8.25	8.81	187300
2000-03-27	8.63	9.00	8.63	8.69	82200
2000-03-28	8.63	9.13	8.63	8.81	169500
2000-03-29	8.81	8.88	7.75	8.75	251900
2000-03-30	8.63	8.75	7.25	7.38	352500
2000-03-31	7.38	7.88	6.88	7.00	489900
2000-04-03	7.00	7.50	6.19	6.63	246700
2000-04-04	6.56	7.06	5.94	6.38	304700
2000-04-05	6.63	6.81	6.50	6.63	270300
2000-04-06	6.88	7.25	6.88	7.00	133000
2000-04-07	7.25	7.56	6.75	7.47	193700
2000-04-10	7.38	7.63	7.00	7.03	66900
2000-04-11	7.50	7.50	6.63	6.75	146700
2000-04-12	6.94	7.50	6.25	6.38	462100
2000-04-13	6.25	6.88	6.25	6.50	340000
2000-04-14	6.50	6.56	5.00	5.63	538900
2000-04-17	5.91	6.63	5.50	6.00	260800
2000-04-18	6.05	7.13	6.00	6.94	131800
2000-04-19	7.13	7.44	6.83	7.00	209500
2000-04-20	7.44	8.00	7.25	7.94	302100
2000-04-24	7.69	7.94	7.25	7.94	254500
2000-04-25	7.81	8.38	7.38	8.38	535500
2000-04-26	8.25	8.50	8.00	8.19	420800
2000-04-27	7.81	8.13	7.50	8.00	327800
2000-04-28	8.00	8.00	7.50	8.00	207800
2000-05-01	7.75	8.00	7.50	7.75	196500
2000-05-02	7.75	8.06	7.75	7.94	129700
2000-05-03	7.84	7.84	7.19	7.19	58900
2000-05-04	7.25	7.63	7.00	7.13	105200
2000-05-05	7.13	7.25	6.88	6.94	67400
2000-05-08	6.81	7.09	6.81	7.06	62500
2000-05-09	7.00	7.06	6.75	6.75	86600
2000-05-10	6.75	6.75	6.63	6.75	282600
2000-05-11	6.75	7.25	6.69	6.88	85500
2000-05-12	6.88	7.25	6.81	7.13	46200
2000-05-15	7.25	7.38	6.75	7.13	113600
2000-05-16	7.41	7.50	7.00	7.25	166400
2000-05-17	7.25	7.38	7.00	7.13	52800
2000-05-18	7.14	7.50	7.13	7.38	80200
2000-05-19	7.38	7.38	6.50	6.81	89000
2000-05-22	6.88	6.89	6.25	6.88	210300
2000-05-23	6.69	7.25	6.63	7.00	85500
2000-05-24	7.00	7.06	6.50	6.81	109500
2000-05-25	6.63	7.25	6.50	6.75	76000
2000-05-26	6.75	6.75	5.88	6.31	183700
2000-05-30	6.03	7.00	6.03	7.00	123900
2000-05-31	6.69	6.81	6.25	6.44	26900
2000-06-01	6.34	6.63	6.00	6.56	76700
2000-06-02	6.50	6.97	6.50	6.59	103800
2000-06-05	6.75	7.25	6.63	7.13	115500
2000-06-06	7.17	7.19	6.97	6.97	105200
2000-06-07	7.00	7.13	6.59	6.88	59100
2000-06-08	7.00	7.25	7.00	7.00	52400
2000-06-09	7.03	7.38	7.00	7.25	78400
2000-06-12	7.06	7.25	6.88	6.94	38500
2000-06-13	6.94	7.75	6.50	6.50	132200
2000-06-14	6.63	6.69	6.38	6.69	86500
2000-06-15	6.50	6.75	6.50	6.63	49300
2000-06-16	6.88	6.88	6.38	6.50	31800
2000-06-19	6.41	6.75	6.34	6.50	54600
2000-06-20	6.47	6.75	6.25	6.75	158300
2000-06-21	6.50	6.75	6.25	6.38	91500
2000-06-22	6.38	6.44	6.25	6.31	370800
2000-06-23	6.31	6.38	6.06	6.09	191900
2000-06-26	6.16	6.31	6.03	6.25	289100
2000-06-27	5.97	6.00	4.81	5.28	725900
2000-06-28	5.34	5.50	5.25	5.50	159900
2000-06-29	5.56	5.56	5.25	5.38	326200
2000-06-30	5.25	5.38	5.13	5.25	446800
2000-07-03	5.28	5.31	5.13	5.13	28600
2000-07-05	5.16	5.31	4.63	5.25	124100
2000-07-06	5.25	5.38	5.02	5.38	80700
2000-07-07	5.63	5.81	5.50	5.75	105100
2000-07-10	5.81	5.81	5.25	5.25	85600
2000-07-11	5.25	5.63	5.25	5.31	57000
2000-07-12	5.25	5.56	5.25	5.50	113800
2000-07-13	5.52	5.81	5.47	5.75	52300
2000-07-14	5.75	5.88	5.69	5.81	38200
2000-07-17	5.67	5.72	5.50	5.69	102200
2000-07-18	5.56	5.75	5.50	5.72	39600
2000-07-19	5.97	6.00	5.75	5.75	69300
2000-07-20	5.81	5.88	5.50	5.56	12400
2000-07-21	5.66	5.75	5.06	5.50	80800
2000-07-24	5.27	5.38	5.13	5.25	226100
2000-07-25	5.22	5.38	5.13	5.28	102700
2000-07-26	5.31	5.34	5.13	5.25	83500
2000-07-27	5.19	5.25	5.19	5.25	81900
2000-07-28	5.19	5.25	5.00	5.19	86300
2000-07-31	5.22	5.44	5.13	5.25	146000
2000-08-01	5.25	5.56	5.25	5.50	121700
2000-08-02	5.56	6.06	5.31	6.00	303300
2000-08-03	5.88	6.06	5.81	6.00	104500
2000-08-04	5.78	6.00	5.78	6.00	103600
2000-08-07	6.00	6.88	5.94	6.63	178800
2000-08-08	6.81	7.25	6.75	7.06	176900
2000-08-09	7.31	7.31	6.75	6.88	144600
2000-08-10	7.00	7.00	6.56	6.94	48500
2000-08-11	6.63	6.88	6.50	6.88	26300
2000-08-14	6.63	7.00	6.41	6.75	62100
2000-08-15	6.53	6.75	6.50	6.69	14000
2000-08-16	6.94	7.00	6.50	6.88	66000
2000-08-17	6.70	7.00	6.69	6.94	46000
2000-08-18	6.70	7.25	6.70	7.25	77800
2000-08-21	7.38	7.38	7.13	7.19	84400
2000-08-22	7.06	7.13	6.94	6.94	138600
2000-08-23	6.91	7.00	6.81	6.97	64400
2000-08-24	6.94	7.25	6.88	6.97	70800
2000-08-25	6.92	7.13	6.69	7.00	59900
2000-08-28	6.94	7.00	6.75	6.75	75500
2000-08-29	6.73	6.75	6.47	6.59	62800
2000-08-30	6.44	6.50	6.06	6.13	44300
2000-08-31	6.06	6.50	6.00	6.50	53200
2000-09-01	6.44	6.75	6.38	6.44	76800
2000-09-05	6.44	6.50	6.06	6.44	69700
2000-09-06	6.47	6.63	6.38	6.56	18800
2000-09-07	6.25	6.50	6.25	6.41	35600
2000-09-08	6.38	6.50	6.31	6.50	16100
2000-09-11	6.31	6.50	6.31	6.50	25400
2000-09-12	6.50	6.63	6.38	6.63	20300
2000-09-13	6.41	6.41	6.31	6.41	83500
2000-09-14	6.31	6.50	6.31	6.44	14300
2000-09-15	6.56	6.56	6.31	6.31	67200
2000-09-18	6.28	6.31	5.81	6.00	127800
2000-09-19	5.00	5.38	4.63	5.38	579000
2000-09-20	5.25	5.31	4.63	4.84	409600
2000-09-21	4.78	4.88	4.66	4.75	193900
2000-09-22	4.73	4.75	4.56	4.63	120600
2000-09-25	4.50	4.56	4.13	4.16	210300
2000-09-26	4.13	4.38	4.13	4.31	157500
2000-09-27	4.25	4.38	4.16	4.19	177500
2000-09-28	4.13	4.25	4.13	4.19	44400
2000-09-29	4.19	4.31	4.09	4.31	60200
2000-10-02	4.25	4.50	3.94	4.03	103800
2000-10-03	4.00	4.09	3.75	4.06	99200
2000-10-04	4.05	4.22	3.94	4.00	104600
2000-10-05	4.02	4.06	3.75	3.75	121300
2000-10-06	3.81	4.08	3.81	4.00	114200
2000-10-09	4.00	4.19	3.88	4.06	36600
2000-10-10	4.13	4.13	3.75	4.00	134900
2000-10-11	3.75	4.00	3.75	3.94	1840000
2000-10-12	4.81	5.13	4.13	4.50	417400
2000-10-13	4.63	4.75	4.50	4.56	59200
2000-10-16	4.50	5.38	4.45	5.31	175800
2000-10-17	5.31	6.19	5.13	5.66	128000
2000-10-18	5.50	5.94	5.38	5.75	120800
2000-10-19	5.45	5.94	5.45	5.88	46800
2000-10-20	5.86	5.94	5.63	5.94	102500
2000-10-23	5.75	5.78	4.94	5.06	83900
2000-10-24	4.88	5.75	4.88	5.38	52800
2000-10-25	5.13	5.50	5.00	5.25	42500
2000-10-26	4.88	5.13	4.75	4.88	149400
2000-10-27	4.94	5.50	4.94	5.38	77300
2000-10-30	4.88	5.63	4.88	5.63	41600
2000-10-31	5.45	5.69	5.38	5.56	54400
2000-11-01	5.69	5.69	5.38	5.50	29600
2000-11-02	5.75	6.50	5.75	6.19	177600
2000-11-03	6.25	7.00	6.00	7.00	228000
2000-11-06	6.91	7.25	6.50	6.50	181100
2000-11-07	7.00	7.03	5.88	6.00	102900
2000-11-08	5.88	6.00	5.56	6.00	133000
2000-11-09	5.88	6.06	5.84	5.94	286800
2000-11-10	5.84	6.00	5.78	5.94	52100
2000-11-13	5.81	6.00	5.66	6.00	123300
2000-11-14	6.00	6.00	5.63	5.75	121100
2000-11-15	5.69	6.00	5.63	5.75	63800
2000-11-16	5.81	6.00	5.53	6.00	102100
2000-11-17	6.00	6.00	5.69	5.88	47700
2000-11-20	5.88	5.94	5.56	5.63	25700
2000-11-21	5.56	5.63	5.50	5.63	22300
2000-11-22	5.50	6.00	5.50	5.94	141900
2000-11-24	5.98	6.13	5.88	6.00	141800
2000-11-27	6.13	6.13	5.50	5.56	30400
2000-11-28	6.00	6.00	5.38	5.56	63000
2000-11-29	5.50	5.50	5.13	5.19	83100
2000-11-30	5.00	5.03	4.50	5.00	59400
2000-12-01	4.94	5.00	4.50	4.81	89200
2000-12-04	5.00	5.00	4.75	4.81	41700
2000-12-05	4.72	5.00	4.50	4.88	47600
2000-12-06	4.63	4.94	4.63	4.88	30400
2000-12-07	4.75	5.31	4.75	5.22	309000
2000-12-08	5.25	6.19	5.16	5.88	263200
2000-12-11	5.81	5.81	5.63	5.81	56900
2000-12-12	5.70	5.75	5.63	5.75	156800
2000-12-13	5.69	5.75	5.38	5.75	61200
2000-12-14	5.56	5.75	5.56	5.69	33700
2000-12-15	5.63	5.63	5.38	5.50	52600
2000-12-18	5.44	5.44	5.00	5.13	40700
2000-12-19	5.11	5.63	5.09	5.50	79200
2000-12-20	5.50	5.52	5.13	5.25	85700
2000-12-21	5.19	5.25	4.84	5.00	95700
2000-12-22	4.88	5.00	4.81	4.94	49300
2000-12-26	4.88	5.06	4.75	5.00	76700
2000-12-27	4.88	4.88	4.31	4.53	123800
2000-12-28	4.47	5.00	4.34	4.56	129600
2000-12-29	4.75	6.00	4.63	5.03	165300
2001-01-02	5.03	5.50	5.00	5.34	80600
2001-01-03	5.25	5.31	4.75	5.03	58400
2001-01-04	5.03	5.25	4.50	4.75	28200
2001-01-05	4.75	5.31	4.75	5.00	227100
2001-01-08	5.00	5.00	3.94	4.44	299100
2001-01-09	4.44	4.75	4.31	4.75	62500
2001-01-10	4.63	5.00	4.31	4.56	54000
2001-01-11	4.58	4.88	4.58	4.81	86500
2001-01-12	4.75	4.81	4.50	4.75	37200
2001-01-16	4.81	4.81	4.50	4.69	11400
2001-01-17	4.56	4.81	4.56	4.75	40300
2001-01-18	4.75	4.88	4.38	4.75	120300
2001-01-19	4.81	5.50	4.81	4.94	393100
2001-01-22	4.94	5.00	4.50	4.75	51400
2001-01-23	4.64	5.75	4.64	5.63	48100
2001-01-24	5.56	5.75	5.19	5.63	48600
2001-01-25	5.50	5.50	5.25	5.38	21000
2001-01-26	5.25	5.75	5.25	5.50	62000
2001-01-29	5.50	5.88	5.44	5.69	30200
2001-01-30	5.78	5.81	5.63	5.81	54400
2001-01-31	5.63	5.88	5.25	5.25	44700
2001-02-01	5.31	5.50	5.25	5.38	35600
2001-02-02	5.25	5.44	5.06	5.13	26700
2001-02-05	5.38	5.75	5.09	5.63	33700
2001-02-06	5.31	5.56	5.31	5.44	13900
2001-02-07	5.38	5.63	5.25	5.50	27200
2001-02-08	5.38	5.75	5.38	5.69	52900
2001-02-09	5.63	5.63	5.44	5.44	20600
2001-02-12	5.38	5.38	4.94	4.94	43600
2001-02-13	4.83	5.00	4.63	4.63	14900
2001-02-14	4.84	5.50	4.63	5.50	30200
2001-02-15	5.41	5.56	5.13	5.50	50800
2001-02-16	5.38	5.38	4.81	4.81	62300
2001-02-20	4.75	4.94	4.63	4.78	108900
2001-02-21	4.69	4.94	4.69	4.88	38400
2001-02-22	4.88	4.94	4.06	4.25	96300
2001-02-23	4.42	5.19	4.25	4.50	104700
2001-02-26	4.50	5.00	4.38	5.00	26800
2001-02-27	4.38	5.06	4.38	4.88	14900
2001-02-28	4.81	5.00	4.69	4.75	20900
2001-03-01	4.64	4.75	4.50	4.75	14600
2001-03-02	4.72	4.88	4.56	4.88	13900
2001-03-05	4.88	4.88	4.63	4.63	14600
2001-03-06	4.56	4.75	4.50	4.75	27200
2001-03-07	4.53	4.75	4.53	4.75	8600
2001-03-08	4.50	4.50	4.25	4.25	23600
2001-03-09	4.25	5.00	4.22	4.56	81300
2001-03-12	4.53	4.63	4.00	4.19	83800
2001-03-13	4.06	4.09	3.63	4.00	88300
2001-03-14	3.88	4.13	3.88	3.88	35200
2001-03-15	4.13	4.13	3.75	4.00	34400
2001-03-16	3.80	4.03	3.75	3.97	21300
2001-03-19	3.95	4.13	3.81	4.00	30200
2001-03-20	3.94	3.94	3.25	3.88	71400
2001-03-21	3.50	3.91	3.19	3.31	132100
2001-03-22	3.44	3.50	3.22	3.25	60100
2001-03-23	3.25	3.63	3.13	3.63	37100
2001-03-26	3.38	3.59	3.38	3.50	18200
2001-03-27	3.50	3.63	3.31	3.44	56700
2001-03-28	3.31	3.50	3.13	3.25	36100
2001-03-29	3.50	3.50	3.28	3.50	8400
2001-03-30	3.25	3.59	3.25	3.28	99900
2001-04-02	3.31	3.31	3.06	3.09	75600
2001-04-03	3.09	3.09	2.88	3.00	36200
2001-04-04	2.94	3.28	2.91	3.28	33700
2001-04-05	3.13	4.00	3.13	3.63	48900
2001-04-06	3.31	3.50	3.25	3.50	12800
2001-04-09	3.24	3.25	3.24	3.25	17900
2001-04-10	3.27	3.52	3.26	3.52	27900
2001-04-11	3.56	3.63	3.30	3.30	25500
2001-04-12	3.30	3.57	3.12	3.30	25000
2001-04-16	3.30	3.54	3.22	3.30	48400
2001-04-17	3.27	3.50	3.22	3.49	33400
2001-04-18	3.55	3.96	3.40	3.88	28400
2001-04-19	3.87	4.00	3.56	3.95	25000
2001-04-20	4.10	4.10	3.75	3.75	9900
2001-04-23	3.80	4.07	3.50	3.86	95400
2001-04-24	3.80	4.01	3.75	3.75	48900
2001-04-25	3.90	4.05	3.75	3.76	39800
2001-04-26	3.96	3.96	3.50	3.80	57400
2001-04-27	3.80	3.97	3.60	3.65	22600
2001-04-30	3.89	3.95	3.55	3.81	17200
2001-05-01	3.80	4.10	3.80	4.07	55200
2001-05-02	3.71	4.11	3.71	4.11	62900
2001-05-03	3.95	4.20	3.91	4.16	40000
2001-05-04	4.13	4.24	3.98	4.18	24600
2001-05-07	4.22	4.22	3.93	4.00	34100
2001-05-08	3.97	4.14	3.97	4.05	15200
2001-05-09	4.05	4.25	4.02	4.23	32300
2001-05-10	4.23	4.23	4.02	4.07	5600
2001-05-11	4.04	4.12	4.01	4.04	3700
2001-05-14	4.02	4.04	4.02	4.03	13400
2001-05-15	4.01	4.13	4.01	4.09	15600
2001-05-16	4.20	4.23	4.14	4.14	9000
2001-05-17	4.22	5.06	4.21	4.84	118200
2001-05-18	4.79	4.80	4.50	4.54	52400
2001-05-21	4.54	4.54	4.36	4.49	20800
2001-05-22	4.49	4.55	4.38	4.40	79100
2001-05-23	4.47	4.47	4.25	4.26	24200
2001-05-24	4.26	4.35	4.26	4.35	18700
2001-05-25	4.34	4.49	4.31	4.39	21800
2001-05-29	4.38	4.52	4.38	4.50	7300
2001-05-30	4.45	4.45	3.37	3.72	121000
2001-05-31	3.59	4.29	3.59	4.20	76600
2001-06-01	4.15	4.75	4.15	4.64	23100
2001-06-04	4.73	4.95	4.69	4.85	21600
2001-06-05	4.77	4.89	4.51	4.89	20400
2001-06-06	4.89	5.00	4.72	4.72	23800
2001-06-07	4.75	5.00	4.75	4.88	20800
2001-06-08	4.85	4.95	4.65	4.95	1900
2001-06-11	4.98	5.25	4.94	5.15	94300
2001-06-12	5.13	5.32	5.13	5.25	136900
2001-06-13	5.15	5.15	4.51	4.85	81700
2001-06-14	4.97	5.15	4.80	5.10	85100
2001-06-15	5.01	5.01	4.80	4.98	67400
2001-06-18	4.81	4.95	4.81	4.90	15900
2001-06-19	4.85	4.95	4.76	4.80	93300
2001-06-20	4.85	4.85	4.71	4.80	75000
2001-06-21	4.76	4.90	4.76	4.81	93400
2001-06-22	4.84	4.99	4.80	4.84	86000
2001-06-25	4.80	4.90	4.80	4.85	6900
2001-06-26	4.82	4.85	4.73	4.75	72700
2001-06-27	4.75	4.80	4.60	4.70	100000
2001-06-28	4.62	4.85	4.59	4.75	48200
2001-06-29	4.75	4.78	4.60	4.61	22200
2001-07-02	4.61	4.80	4.60	4.72	228500
2001-07-03	4.84	4.85	4.84	4.85	3400
2001-07-05	4.61	4.87	4.56	4.65	8900
2001-07-06	4.66	4.72	4.60	4.61	11100
2001-07-09	4.61	4.61	4.25	4.39	16900
2001-07-10	4.51	5.00	4.51	4.85	28200
2001-07-11	4.95	4.95	4.26	4.26	22000
2001-07-12	4.26	4.50	3.58	3.77	59000
2001-07-13	3.97	4.35	3.85	4.16	36300
2001-07-16	4.05	4.10	3.95	4.05	8600
2001-07-17	4.00	4.25	4.00	4.22	13400
2001-07-18	4.20	4.38	3.95	4.38	8500
2001-07-19	4.28	4.38	4.28	4.30	16500
2001-07-20	4.30	4.30	4.01	4.06	13300
2001-07-23	4.09	4.09	3.88	4.05	6100
2001-07-24	4.06	4.15	3.80	3.90	51700
2001-07-25	4.10	4.10	3.90	4.00	20900
2001-07-26	4.00	4.25	4.00	4.05	8600
2001-07-27	4.01	4.01	3.92	3.98	10200
2001-07-30	4.00	4.24	3.90	4.14	23100
2001-07-31	4.05	4.30	3.95	4.25	11100
2001-08-01	4.26	5.10	4.26	4.97	215500
2001-08-02	5.05	5.80	4.95	5.33	296800
2001-08-03	5.47	5.48	5.17	5.22	148000
2001-08-06	5.12	5.22	4.60	5.15	26000
2001-08-07	5.18	5.28	4.99	5.05	38000
2001-08-08	4.90	5.16	4.80	5.16	40900
2001-08-09	5.06	5.25	5.06	5.20	19100
2001-08-10	5.15	5.25	5.15	5.20	25200
2001-08-13	5.20	5.28	5.14	5.14	9500
2001-08-14	5.05	5.20	4.90	4.95	17000
2001-08-15	4.91	5.01	4.45	4.75	37400
2001-08-16	4.55	5.00	4.55	4.85	14200
2001-08-17	4.65	5.00	4.65	4.76	21600
2001-08-20	4.60	5.00	4.60	5.00	48500
2001-08-21	5.00	5.00	4.96	5.00	46300
2001-08-22	5.00	5.00	4.70	4.94	44700
2001-08-23	4.70	4.98	4.60	4.82	30900
2001-08-24	4.76	5.05	4.70	5.00	47500
2001-08-27	5.00	5.11	4.90	5.05	49000
2001-08-28	4.90	5.20	4.90	5.05	20200
2001-08-29	5.07	5.25	4.90	5.00	33300
2001-08-30	4.90	5.00	4.90	4.98	23600
2001-08-31	4.98	4.98	4.57	4.85	13100
2001-09-04	4.80	4.98	4.75	4.95	24500
2001-09-05	4.80	4.94	4.80	4.85	12200
2001-09-06	4.86	5.00	4.70	4.99	92100
2001-09-07	4.99	5.03	4.75	4.95	18900
2001-09-10	4.95	5.03	4.75	4.96	27000
2001-09-17	4.75	5.00	4.01	4.12	52000
2001-09-18	4.10	4.61	4.10	4.61	7800
2001-09-19	4.11	4.35	3.50	4.35	60800
2001-09-20	3.91	4.15	3.82	4.15	20800
2001-09-21	3.60	5.25	3.60	5.05	129200
2001-09-24	5.03	5.05	4.34	4.50	18600
2001-09-25	4.60	4.60	4.11	4.25	26900
2001-09-26	4.05	4.50	4.04	4.25	66800
2001-09-27	4.20	4.70	4.20	4.30	307100
2001-09-28	4.69	4.80	4.40	4.75	55400
2001-10-01	4.79	4.86	3.75	4.25	54000
2001-10-02	4.25	4.81	4.25	4.80	47300
2001-10-03	4.51	4.98	4.50	4.98	49900
2001-10-04	4.74	4.77	4.20	4.75	529400
2001-10-05	4.75	4.79	4.16	4.50	13200
2001-10-08	4.94	5.15	4.75	5.00	144900
2001-10-09	5.00	5.75	5.00	5.75	417800
2001-10-10	6.02	6.60	5.80	6.13	536600
2001-10-11	6.25	6.43	5.67	6.25	308000
2001-10-12	6.38	6.94	5.85	6.54	419800
2001-10-15	6.70	6.90	6.47	6.80	197900
2001-10-16	6.85	6.95	6.35	6.92	349500
2001-10-17	6.95	6.96	6.56	6.80	103000
2001-10-18	6.66	6.99	6.51	6.98	212900
2001-10-19	6.89	6.92	6.50	6.56	88900
2001-10-22	6.55	6.85	6.45	6.79	188600
2001-10-23	6.77	6.77	5.74	6.49	138900
2001-10-24	6.18	6.30	6.03	6.20	105600
2001-10-25	6.19	6.40	5.82	5.91	156800
2001-10-26	5.95	6.29	5.88	6.25	90400
2001-10-29	6.25	6.46	5.93	5.93	118500
2001-10-30	6.05	6.70	6.02	6.40	102400
2001-10-31	6.66	7.09	6.55	7.01	524600
2001-11-01	7.12	7.15	6.60	6.78	159700
2001-11-02	6.83	6.93	6.40	6.79	110600
2001-11-05	6.80	6.88	6.19	6.37	96800
2001-11-06	6.59	6.94	6.50	6.75	160200
2001-11-07	6.75	7.20	6.70	6.70	174300
2001-11-08	6.93	7.00	6.47	6.49	131600
2001-11-09	6.60	6.94	6.49	6.89	134000
2001-11-12	6.60	7.50	6.51	7.36	641200
2001-11-13	7.50	7.65	7.12	7.40	348900
2001-11-14	7.09	7.53	7.08	7.27	175500
2001-11-15	7.26	7.27	6.50	6.93	86800
2001-11-16	6.80	6.82	6.40	6.45	57000
2001-11-19	6.43	6.84	6.00	6.16	139800
2001-11-20	6.19	6.80	6.12	6.78	182200
2001-11-21	6.83	7.05	6.62	6.80	144700
2001-11-23	6.70	7.04	6.65	6.67	35400
2001-11-26	6.61	7.12	6.61	7.03	457700
2001-11-27	6.99	7.27	6.70	7.15	231800
2001-11-28	7.06	7.25	7.05	7.22	126500
2001-11-29	7.21	7.25	7.10	7.20	41900
2001-11-30	7.16	7.24	7.11	7.13	108500
2001-12-03	7.13	7.13	6.85	7.05	40100
2001-12-04	7.05	7.25	6.81	7.17	101400
2001-12-05	7.12	7.20	6.90	7.04	40000
2001-12-06	7.03	7.19	6.70	6.99	71600
2001-12-07	6.91	7.15	6.81	7.11	104800
2001-12-10	7.11	7.20	7.02	7.11	109200
2001-12-11	7.10	7.49	7.09	7.45	306200
2001-12-12	7.45	8.08	7.40	7.87	718600
2001-12-13	7.72	8.10	7.59	7.85	332200
2001-12-14	7.86	8.12	7.86	8.00	297300
2001-12-17	8.08	8.10	7.76	7.77	137600
2001-12-18	7.76	7.95	7.76	7.85	99700
2001-12-19	7.92	8.25	7.75	8.16	211400
2001-12-20	8.15	8.50	8.00	8.13	198500
2001-12-21	8.06	8.11	7.78	7.88	91000
2001-12-24	7.82	8.05	7.62	7.80	37600
2001-12-26	7.80	7.80	7.53	7.59	58000
2001-12-27	7.51	7.76	7.49	7.73	231700
2001-12-28	7.70	7.75	7.35	7.68	58800
2001-12-31	7.68	7.70	7.37	7.69	140400
2002-01-02	7.65	8.00	7.31	7.93	128500
2002-01-03	7.93	8.70	7.85	8.61	356100
2002-01-04	8.74	8.75	8.25	8.40	239300
2002-01-07	8.33	8.54	8.23	8.25	168100
2002-01-08	8.15	8.40	8.13	8.35	190500
2002-01-09	8.31	8.60	8.25	8.45	659900
2002-01-10	8.45	8.68	8.35	8.45	212000
2002-01-11	8.45	8.55	8.20	8.30	283100
2002-01-14	8.35	8.50	7.77	8.44	306500
2002-01-15	8.48	8.48	8.27	8.31	81000
2002-01-16	8.30	8.46	8.22	8.42	216400
2002-01-17	8.36	8.42	8.05	8.15	83200
2002-01-18	8.11	8.40	7.92	8.00	79500
2002-01-22	8.10	8.20	7.78	7.86	127700
2002-01-23	7.87	8.05	7.46	7.95	145500
2002-01-24	8.00	8.10	7.67	7.81	146100
2002-01-25	7.81	7.98	7.68	7.98	122800
2002-01-28	7.82	8.00	7.75	8.00	155100
2002-01-29	7.94	8.00	7.65	7.98	96500
2002-01-30	7.90	7.90	7.30	7.60	129200
2002-01-31	7.60	7.60	7.01	7.60	156800
2002-02-01	7.36	7.60	7.25	7.31	40200
2002-02-04	7.28	7.60	7.13	7.19	128200
2002-02-05	7.10	7.15	6.61	6.63	122400
2002-02-06	6.65	6.85	6.15	6.21	146100
2002-02-07	6.18	6.65	5.77	6.45	234700
2002-02-08	6.46	6.49	6.30	6.45	158000
2002-02-11	6.41	6.45	6.01	6.33	185000
2002-02-12	6.06	6.85	6.00	6.75	363300
2002-02-13	6.75	6.75	6.46	6.55	90300
2002-02-14	6.65	6.84	5.74	5.95	192900
2002-02-15	6.30	6.30	5.55	6.09	479800
2002-02-19	6.09	6.09	5.12	5.15	250700
2002-02-20	5.26	5.48	5.15	5.25	190600
2002-02-21	5.22	5.83	5.15	5.70	458400
2002-02-22	5.70	5.78	5.59	5.70	114300
2002-02-25	5.69	5.86	5.29	5.78	178700
2002-02-26	5.79	5.80	5.48	5.72	128200
2002-02-27	5.85	6.25	5.85	6.15	126000
2002-02-28	6.12	6.25	6.05	6.25	92700
2002-03-01	6.25	6.25	6.00	6.05	118400
2002-03-04	6.02	6.05	5.95	5.97	89100
2002-03-05	5.96	6.01	5.65	5.73	160600
2002-03-06	5.65	5.83	5.30	5.41	115800
2002-03-07	5.46	5.80	5.46	5.67	66900
2002-03-08	5.70	5.82	5.44	5.82	175500
2002-03-11	5.83	5.95	5.61	5.81	163600
2002-03-12	5.90	6.00	5.73	5.80	136800
2002-03-13	6.00	6.15	5.72	5.86	88200
2002-03-14	5.82	5.99	5.65	5.90	180000
2002-03-15	5.90	6.50	5.85	6.18	233700
2002-03-18	6.45	6.50	6.23	6.29	9720000
2002-03-19	6.29	6.30	5.99	6.22	59300
2002-03-20	6.19	6.31	6.05	6.20	73900
2002-03-21	6.20	6.20	6.07	6.16	69600
2002-03-22	6.21	6.30	6.12	6.26	41800
2002-03-25	6.21	6.21	5.81	5.94	76500
2002-03-26	5.93	6.20	5.92	6.07	69000
2002-03-27	6.03	6.35	6.00	6.21	433800
2002-03-28	6.16	6.65	6.00	6.61	172700
2002-04-01	6.36	6.56	6.30	6.50	209000
2002-04-02	6.49	6.50	6.30	6.31	29100
2002-04-03	6.29	6.50	6.25	6.45	71900
2002-04-04	6.43	6.69	6.35	6.64	141300
2002-04-05	6.64	6.75	6.30	6.50	103300
2002-04-08	6.00	6.50	5.95	6.16	105000
2002-04-09	6.17	6.51	5.97	6.40	124500
2002-04-10	6.45	6.78	6.25	6.70	84300
2002-04-11	6.70	6.75	6.52	6.60	49100
2002-04-12	6.60	6.70	6.50	6.62	42400
2002-04-15	6.53	6.67	6.35	6.56	51100
2002-04-16	6.51	6.75	6.35	6.70	69300
2002-04-17	6.56	6.75	6.55	6.75	33900
2002-04-18	6.65	6.84	6.65	6.70	87300
2002-04-19	6.75	7.09	6.64	6.95	100600
2002-04-22	6.92	7.05	6.87	6.95	62400
2002-04-23	6.91	7.09	6.88	7.01	162200
2002-04-24	7.05	7.05	6.86	6.90	115900
2002-04-25	6.86	6.93	6.79	6.79	104900
2002-04-26	6.78	6.92	6.70	6.85	137400
2002-04-29	6.72	6.90	6.72	6.78	71800
2002-04-30	6.84	7.00	6.73	6.73	223600
2002-05-01	6.73	6.85	5.65	5.76	293100
2002-05-02	5.82	5.82	4.25	4.92	634300
2002-05-03	4.90	5.30	4.90	5.21	186800
2002-05-06	5.02	5.30	5.02	5.07	64600
2002-05-07	5.08	5.18	5.05	5.17	39100
2002-05-08	5.27	5.55	5.19	5.35	44000
2002-05-09	5.28	5.60	5.07	5.60	79200
2002-05-10	5.50	5.86	5.46	5.80	87400
2002-05-13	6.10	6.10	5.25	5.74	114600
2002-05-14	5.75	5.85	5.35	5.35	85100
2002-05-15	5.50	6.08	5.50	5.90	79400
2002-05-16	5.69	6.05	5.69	5.85	85900
2002-05-17	6.00	6.00	5.75	5.85	58000
2002-05-20	5.81	5.98	5.81	5.92	90400
2002-05-21	5.90	6.10	5.85	6.01	87400
2002-05-22	5.98	6.05	5.90	6.05	48200
2002-05-23	6.00	6.00	5.82	5.87	43300
2002-05-24	5.80	6.09	5.80	6.05	71000
2002-05-28	5.87	6.30	5.82	6.22	56300
2002-05-29	5.96	6.34	5.96	6.25	57400
2002-05-30	6.28	6.35	5.76	6.22	30000
2002-05-31	6.35	6.77	6.10	6.70	150600
2002-06-03	6.61	6.61	6.12	6.24	57000
2002-06-04	6.20	6.26	5.76	6.10	39600
2002-06-05	6.05	6.20	5.87	6.17	19400
2002-06-06	6.00	6.06	5.76	5.93	72700
2002-06-07	5.91	6.40	5.82	6.20	88900
2002-06-10	6.19	6.54	6.14	6.49	57600
2002-06-11	6.42	6.51	5.98	6.10	59900
2002-06-12	6.15	6.25	5.85	6.11	102000
2002-06-13	6.11	6.25	5.76	5.86	55900
2002-06-14	5.85	6.23	5.76	6.17	63700
2002-06-17	5.90	6.25	5.80	6.20	49400
2002-06-18	6.15	6.25	6.05	6.05	50700
2002-06-19	6.01	6.22	5.75	6.01	43100
2002-06-20	6.00	6.29	5.90	6.18	73000
2002-06-21	6.08	6.30	6.08	6.20	68400
2002-06-24	6.02	6.25	5.86	6.18	73800
2002-06-25	6.19	6.44	6.01	6.05	89300
2002-06-26	6.17	6.17	5.75	6.15	102700
2002-06-27	6.23	6.65	6.00	6.64	214500
2002-06-28	6.59	6.93	5.88	6.89	1718600
2002-07-01	6.74	6.77	6.45	6.50	145100
2002-07-02	6.70	6.77	6.11	6.26	74100
2002-07-03	6.10	6.65	5.95	6.04	47700
2002-07-05	5.95	6.60	5.95	6.45	37900
2002-07-08	6.45	6.74	6.11	6.26	58400
2002-07-09	6.32	6.50	5.85	5.88	46700
2002-07-10	5.99	6.00	5.36	5.59	102600
2002-07-11	5.40	5.74	5.07	5.45	97200
2002-07-12	5.44	5.55	5.00	5.46	31100
2002-07-15	5.54	5.70	5.01	5.70	78100
2002-07-16	5.40	5.80	5.25	5.58	25200
2002-07-17	5.25	6.00	5.25	5.77	42400
2002-07-18	5.95	6.12	5.67	6.00	72400
2002-07-19	6.00	6.22	5.75	5.75	47100
2002-07-22	5.76	6.20	5.76	6.19	42100
2002-07-23	6.18	6.18	5.35	5.60	51300
2002-07-24	5.61	5.95	5.39	5.95	58700
2002-07-25	5.80	6.15	5.60	6.09	56500
2002-07-26	6.10	6.20	5.68	5.81	63700
2002-07-29	5.84	6.05	5.64	5.90	64300
2002-07-30	5.76	5.92	5.66	5.91	37000
2002-07-31	5.89	5.92	5.75	5.85	57800
2002-08-01	5.91	5.91	5.15	5.48	62700
2002-08-02	5.59	5.65	4.90	5.06	68400
2002-08-05	5.06	5.30	5.00	5.04	71900
2002-08-06	5.10	5.50	5.03	5.10	89900
2002-08-07	5.34	5.34	5.05	5.16	37900
2002-08-08	5.21	5.21	5.00	5.17	82700
2002-08-09	5.15	5.38	5.03	5.38	34500
2002-08-12	5.25	5.44	5.25	5.28	18400
2002-08-13	5.37	5.39	5.10	5.16	46500
2002-08-14	5.16	5.20	4.75	5.12	159300
2002-08-15	5.19	5.20	5.07	5.18	83400
2002-08-16	5.24	5.25	5.11	5.11	37200
2002-08-19	5.11	5.17	4.95	5.03	121300
2002-08-20	4.99	5.16	4.97	5.16	59300
2002-08-21	5.13	5.35	5.00	5.08	62800
2002-08-22	5.06	5.13	5.00	5.08	77100
2002-08-23	5.08	5.10	4.87	5.07	71500
2002-08-26	4.94	5.11	4.94	5.00	170200
2002-08-27	5.00	5.10	4.85	4.85	82300
2002-08-28	4.86	5.00	4.68	4.68	52500
2002-08-29	5.04	5.25	4.68	5.15	70500
2002-08-30	5.20	5.71	5.00	5.27	59300
2002-09-03	5.22	5.27	4.90	4.95	34900
2002-09-04	4.84	4.92	4.68	4.70	87700
2002-09-05	4.67	4.86	4.46	4.80	97300
2002-09-06	4.78	5.15	4.75	5.15	34200
2002-09-09	5.14	5.14	4.85	5.00	12400
2002-09-10	5.00	5.00	4.45	4.83	50900
2002-09-11	4.70	4.89	4.46	4.71	75900
2002-09-12	4.75	4.80	4.63	4.80	30800
2002-09-13	4.70	4.84	4.70	4.74	38400
2002-09-16	4.75	4.94	4.48	4.55	148400
2002-09-17	4.62	4.62	4.47	4.47	25300
2002-09-18	4.49	4.50	4.25	4.42	55300
2002-09-19	4.35	4.35	3.50	3.55	143100
2002-09-20	3.45	4.05	3.45	3.76	220900
2002-09-23	3.95	4.05	3.58	3.60	115700
2002-09-24	3.58	3.98	3.33	3.96	83700
2002-09-25	3.98	4.12	3.71	4.12	51900
2002-09-26	4.11	4.23	3.85	4.05	54700
2002-09-27	3.96	4.10	3.53	4.10	85300
2002-09-30	3.68	4.47	3.65	4.47	145400
2002-10-01	4.05	4.15	3.90	4.14	63700
2002-10-02	3.91	4.18	3.81	3.83	31900
2002-10-03	3.77	3.77	1.71	2.15	1316500
2002-10-04	2.06	2.45	2.06	2.39	264800
2002-10-07	2.39	2.39	1.99	2.17	148400
2002-10-08	2.24	2.30	2.15	2.25	114700
2002-10-09	2.24	2.30	2.05	2.06	160400
2002-10-10	2.19	2.20	2.06	2.19	235900
2002-10-11	2.25	2.32	2.12	2.28	98500
2002-10-14	2.27	2.31	2.10	2.28	41200
2002-10-15	2.27	2.34	2.02	2.30	100600
2002-10-16	2.29	2.37	2.12	2.31	97900
2002-10-17	2.38	2.38	2.20	2.24	44300
2002-10-18	2.25	2.35	2.23	2.25	32900
2002-10-21	2.29	2.35	2.27	2.27	23100
2002-10-22	2.20	2.65	2.20	2.37	34800
2002-10-23	2.40	2.68	2.36	2.50	25300
2002-10-24	2.51	2.68	2.42	2.45	17100
2002-10-25	2.48	2.59	2.30	2.30	26400
2002-10-28	2.31	2.75	2.31	2.69	64800
2002-10-29	2.74	2.85	2.70	2.82	58200
2002-10-30	2.85	3.13	2.46	2.93	143500
2002-10-31	2.95	3.44	2.94	3.12	141700
2002-11-01	3.13	3.28	2.98	3.02	95100
2002-11-04	3.05	3.12	3.00	3.08	77700
2002-11-05	3.05	3.05	2.80	3.00	59700
2002-11-06	2.88	3.26	2.88	3.00	60900
2002-11-07	3.00	3.00	2.89	2.93	24900
2002-11-08	2.91	3.00	2.80	2.80	23600
2002-11-11	2.80	2.80	2.56	2.56	25200
2002-11-12	2.52	2.88	2.52	2.79	32000
2002-11-13	2.69	2.99	2.62	2.62	28700
2002-11-14	2.69	2.78	2.50	2.64	44600
2002-11-15	2.60	2.68	2.49	2.55	40700
2002-11-18	2.56	2.80	2.50	2.51	63500
2002-11-19	2.50	2.55	2.35	2.35	62600
2002-11-20	2.34	2.40	2.12	2.40	76300
2002-11-21	2.39	2.84	2.37	2.82	128000
2002-11-22	2.81	3.02	2.75	2.89	160500
2002-11-25	2.98	2.98	2.75	2.89	66100
2002-11-26	2.89	3.05	2.74	2.81	68300
2002-11-27	2.86	3.00	2.74	3.00	94000
2002-11-29	2.96	3.15	2.96	3.10	61500
2002-12-02	3.07	3.17	2.99	3.05	110300
2002-12-03	3.05	3.15	2.97	3.00	82700
2002-12-04	2.91	3.20	2.75	3.20	75500
2002-12-05	3.23	3.33	3.00	3.29	27200
2002-12-06	3.30	3.39	3.16	3.39	14700
2002-12-09	3.40	3.52	3.35	3.42	31900
2002-12-10	3.30	3.69	3.30	3.49	51600
2002-12-11	3.44	3.60	3.31	3.33	31500
2002-12-12	3.35	3.46	3.31	3.45	33600
2002-12-13	3.45	3.45	3.29	3.36	34000
2002-12-16	3.36	3.51	3.25	3.42	75500
2002-12-17	3.39	3.50	3.08	3.36	63000
2002-12-18	3.49	3.63	3.20	3.61	63100
2002-12-19	3.65	3.65	3.31	3.61	75300
2002-12-20	3.75	3.95	3.27	3.66	78900
2002-12-23	3.69	3.85	3.45	3.85	32100
2002-12-24	3.63	3.89	3.63	3.80	2400
2002-12-26	3.61	3.90	3.60	3.60	18400
2002-12-27	3.75	3.79	3.55	3.59	16900
2002-12-30	3.59	3.59	3.35	3.50	31000
2002-12-31	3.31	3.61	3.31	3.46	86800
2003-01-02	3.37	3.69	3.30	3.69	26700
2003-01-03	3.66	3.66	3.47	3.60	28700
2003-01-06	3.65	3.70	3.60	3.69	23400
2003-01-07	3.70	3.70	3.36	3.48	44400
2003-01-08	3.45	3.60	3.37	3.37	36000
2003-01-09	3.55	3.64	3.51	3.60	16600
2003-01-10	3.60	3.60	3.38	3.40	31100
2003-01-13	3.50	3.59	3.30	3.30	32800
2003-01-14	3.35	3.45	3.32	3.44	17200
2003-01-15	3.36	3.46	3.35	3.40	13900
2003-01-16	3.33	3.43	2.75	3.20	95400
2003-01-17	3.00	3.25	3.00	3.16	30300
2003-01-21	3.17	3.36	3.17	3.36	23500
2003-01-22	3.25	3.29	3.16	3.24	15200
2003-01-23	3.10	3.25	3.00	3.18	85400
2003-01-24	3.23	3.29	3.12	3.17	30400
2003-01-27	3.17	3.27	3.05	3.10	14200
2003-01-28	3.10	3.24	3.02	3.06	69300
2003-01-29	3.03	3.23	3.02	3.10	30500
2003-01-30	3.15	3.20	2.99	3.00	21300
2003-01-31	2.96	3.44	2.95	3.43	35900
2003-02-03	3.29	3.40	3.12	3.18	17900
2003-02-04	3.16	3.34	3.08	3.27	20500
2003-02-05	3.30	3.30	3.15	3.20	18200
2003-02-06	3.15	3.69	3.15	3.46	124400
2003-02-07	3.47	3.47	3.29	3.32	62800
2003-02-10	3.27	3.54	3.09	3.54	25500
2003-02-11	3.15	3.60	3.07	3.34	39700
2003-02-12	3.67	3.67	3.11	3.14	19200
2003-02-13	3.20	3.22	3.13	3.19	20400
2003-02-14	3.24	3.48	3.11	3.40	31300
2003-02-18	3.25	3.45	3.25	3.30	9100
2003-02-19	3.26	3.27	3.15	3.21	40200
2003-02-20	3.15	3.21	3.15	3.20	38200
2003-02-21	3.20	3.25	3.16	3.25	33200
2003-02-24	3.21	3.28	3.12	3.21	26100
2003-02-25	3.20	3.20	3.12	3.12	13600
2003-02-26	3.12	3.28	3.06	3.12	34600
2003-02-27	3.10	3.20	3.10	3.19	17200
2003-02-28	3.07	3.34	3.06	3.15	58700
2003-03-03	3.20	3.20	3.00	3.01	30700
2003-03-04	3.10	3.10	3.00	3.00	13600
2003-03-05	3.08	3.28	2.98	3.25	366800
2003-03-06	3.25	3.30	3.07	3.07	22800
2003-03-07	3.06	3.32	2.90	3.03	42000
2003-03-10	3.00	3.32	3.00	3.30	22600
2003-03-11	3.15	3.25	3.05	3.15	25800
2003-03-12	3.11	3.47	3.10	3.30	134400
2003-03-13	3.26	3.26	3.16	3.21	19700
2003-03-14	3.21	3.37	3.15	3.30	49400
2003-03-17	3.29	3.46	3.20	3.34	89100
2003-03-18	3.15	3.64	3.13	3.64	150600
2003-03-19	3.64	3.65	3.34	3.64	69200
2003-03-20	3.37	3.89	3.37	3.69	45800
2003-03-21	3.39	3.64	3.33	3.61	67500
2003-03-24	3.61	3.64	3.36	3.60	38500
2003-03-25	3.60	3.60	3.40	3.51	38500
2003-03-26	3.35	3.61	3.25	3.29	58200
2003-03-27	3.27	3.33	3.21	3.33	15800
2003-03-28	3.34	3.35	3.30	3.31	46300
2003-03-31	3.30	3.58	3.21	3.31	66400
2003-04-01	3.20	3.75	3.19	3.75	42600
2003-04-02	3.83	4.60	3.50	4.03	170300
2003-04-03	4.00	4.10	3.65	4.06	62400
2003-04-04	4.10	4.10	3.72	3.75	33600
2003-04-07	3.77	4.05	3.70	3.94	26900
2003-04-08	3.89	3.97	3.76	3.78	15300
2003-04-09	4.10	4.10	3.76	3.82	36300
2003-04-10	3.77	3.95	3.76	3.80	12700
2003-04-11	3.80	3.90	3.65	3.86	57200
2003-04-14	3.86	4.24	3.84	3.99	30000
2003-04-15	3.92	4.04	3.82	3.91	18700
2003-04-16	4.00	4.00	3.83	3.87	60200
2003-04-17	4.21	4.25	3.91	4.05	16500
2003-04-21	4.04	4.04	3.87	4.00	20400
2003-04-22	4.33	4.35	3.90	4.06	41900
2003-04-23	4.10	4.49	3.92	4.43	82000
2003-04-24	4.48	5.00	4.45	4.80	136100
2003-04-25	4.80	4.95	4.55	4.65	37100
2003-04-28	4.75	4.80	4.51	4.60	86600
2003-04-29	4.65	4.89	4.20	4.61	125400
2003-04-30	4.84	5.15	4.61	5.07	281000
2003-05-01	5.00	5.25	4.98	5.20	91800
2003-05-02	5.25	5.92	5.17	5.92	150700
2003-05-05	5.90	6.21	5.71	6.04	331100
2003-05-06	6.10	6.21	5.60	5.65	148600
2003-05-07	5.85	5.97	4.89	5.90	181000
2003-05-08	5.44	5.75	5.29	5.74	58000
2003-05-09	5.75	6.01	5.52	6.01	155400
2003-05-12	6.25	6.25	5.70	5.97	260800
2003-05-13	5.79	6.10	5.79	5.95	138700
2003-05-14	5.91	6.00	5.72	5.72	49100
2003-05-15	5.71	5.97	5.71	5.91	59500
2003-05-16	5.61	6.00	5.50	5.71	160800
2003-05-19	5.80	5.81	5.40	5.52	51100
2003-05-20	5.55	5.55	5.05	5.34	135600
2003-05-21	5.34	5.55	5.10	5.45	50200
2003-05-22	5.43	5.46	5.18	5.38	19400
2003-05-23	5.34	5.58	5.20	5.47	54800
2003-05-27	5.27	5.79	5.27	5.79	63600
2003-05-28	5.78	5.88	5.20	5.74	113700
2003-05-29	5.80	5.95	5.50	5.90	88400
2003-05-30	5.91	6.40	5.75	6.25	111000
2003-06-02	6.25	6.35	5.88	5.96	119600
2003-06-03	5.90	6.03	5.75	5.99	313100
2003-06-04	6.01	6.01	5.76	5.82	80200
2003-06-05	5.82	6.07	5.76	5.80	86100
2003-06-06	6.00	6.10	5.77	5.95	138700
2003-06-09	5.90	6.40	5.86	6.05	90300
2003-06-10	6.12	6.17	6.00	6.10	60200
2003-06-11	6.05	6.17	5.95	6.12	88900
2003-06-12	5.98	6.12	5.79	5.95	97900
2003-06-13	5.89	5.97	5.51	5.89	87600
2003-06-16	5.85	6.09	5.85	6.05	63000
2003-06-17	5.91	6.04	5.90	5.98	25300
2003-06-18	5.67	6.00	5.67	5.92	87100
2003-06-19	5.82	5.95	5.74	5.80	25000
2003-06-20	5.62	5.95	5.62	5.91	32500
2003-06-23	5.85	5.90	5.50	5.65	46900
2003-06-24	5.82	5.82	5.51	5.78	23400
2003-06-25	5.66	5.95	5.62	5.79	53600
2003-06-26	5.94	6.10	5.61	6.10	123000
2003-06-27	5.91	6.13	5.80	5.90	35400
2003-06-30	6.09	6.24	5.81	6.22	181500
2003-07-01	6.25	6.25	5.84	6.10	70200
2003-07-02	6.09	6.25	5.95	6.19	52800
2003-07-03	6.18	6.24	6.00	6.01	19600
2003-07-07	6.24	6.24	5.88	6.16	46400
2003-07-08	5.86	6.29	5.86	6.29	27800
2003-07-09	6.34	6.35	6.11	6.19	75300
2003-07-10	6.24	6.34	6.11	6.24	40100
2003-07-11	6.16	7.00	6.16	6.95	263000
2003-07-14	7.63	7.63	6.80	6.90	108700
2003-07-15	6.90	7.20	6.61	6.76	42300
2003-07-16	6.35	6.90	6.29	6.68	84100
2003-07-17	6.48	6.75	6.21	6.57	90600
2003-07-18	6.31	6.56	6.31	6.49	16100
2003-07-21	6.47	6.55	6.00	6.50	48700
2003-07-22	6.50	6.75	6.31	6.73	37600
2003-07-23	6.64	6.93	6.42	6.71	44500
2003-07-24	6.46	6.92	6.46	6.52	43900
2003-07-25	6.68	6.82	6.30	6.74	67400
2003-07-28	6.50	6.97	6.50	6.95	57700
2003-07-29	7.00	7.00	6.80	6.92	28100
2003-07-30	6.94	6.95	6.77	6.80	25600
2003-07-31	6.90	6.95	6.30	6.78	117400
2003-08-01	6.74	6.74	6.18	6.50	58600
2003-08-04	6.46	6.46	6.14	6.23	53100
2003-08-05	6.11	6.40	5.93	6.00	84400
2003-08-06	5.91	5.92	5.25	5.66	95300
2003-08-07	5.65	5.79	5.33	5.66	44700
2003-08-08	5.60	5.94	5.54	5.85	23700
2003-08-11	5.96	6.20	5.72	6.05	57800
2003-08-12	5.93	6.24	5.93	6.17	29000
2003-08-13	6.25	6.29	6.10	6.11	28900
2003-08-14	6.25	6.36	6.09	6.25	56200
2003-08-15	6.23	6.36	6.12	6.12	13600
2003-08-18	6.20	6.20	5.96	6.15	55200
2003-08-19	6.25	6.42	6.03	6.40	81200
2003-08-20	6.27	6.50	6.27	6.45	20600
2003-08-21	6.47	6.55	6.28	6.48	56400
2003-08-22	6.41	6.55	6.00	6.11	54400
2003-08-25	6.01	6.20	6.00	6.19	14400
2003-08-26	6.01	6.16	5.95	6.16	37700
2003-08-27	6.03	6.18	6.00	6.09	31400
2003-08-28	6.16	6.16	6.00	6.09	60500
2003-08-29	6.08	6.30	6.05	6.30	58300
2003-09-02	6.21	6.34	6.03	6.30	45700
2003-09-03	6.48	6.50	6.12	6.40	54800
2003-09-04	6.41	6.58	6.25	6.40	21000
2003-09-05	6.35	6.50	6.05	6.07	22400
2003-09-08	6.00	6.50	6.00	6.20	50000
2003-09-09	6.15	6.29	6.05	6.05	46000
2003-09-10	6.00	6.35	5.75	6.11	116400
2003-09-11	6.25	6.30	5.88	6.10	35800
2003-09-12	6.02	6.35	5.89	6.14	30400
2003-09-15	5.81	6.27	5.80	6.12	135100
2003-09-16	6.00	6.39	6.00	6.39	62700
2003-09-17	5.50	6.40	5.50	6.30	85100
2003-09-18	5.92	6.35	5.91	6.28	35000
2003-09-19	6.05	6.65	6.05	6.51	75600
2003-09-22	6.35	6.80	6.35	6.40	51100
2003-09-23	6.40	6.85	6.25	6.67	71800
2003-09-24	6.67	6.89	6.50	6.65	56100
2003-09-25	6.78	6.95	6.36	6.48	70400
2003-09-26	6.50	6.77	6.20	6.41	53500
2003-09-29	6.25	6.61	6.19	6.22	51200
2003-09-30	6.35	6.71	6.12	6.68	71700
2003-10-01	6.60	7.60	6.35	7.31	617700
2003-10-02	7.34	8.10	7.20	8.02	629900
2003-10-03	8.16	8.28	7.80	8.15	543500
2003-10-06	8.06	8.23	8.06	8.15	171000
2003-10-07	8.06	8.75	7.96	8.58	369200
2003-10-08	8.62	8.94	8.16	8.94	215500
2003-10-09	8.85	9.09	8.80	9.00	268000
2003-10-10	9.00	9.05	8.75	8.82	130400
2003-10-13	8.80	9.05	8.70	9.00	110500
2003-10-14	8.78	9.25	8.78	9.13	249400
2003-10-15	9.22	9.25	8.94	8.94	137700
2003-10-16	8.90	9.12	8.83	9.05	114800
2003-10-17	9.00	9.05	8.69	8.69	66000
2003-10-20	8.75	9.15	8.75	8.94	52500
2003-10-21	8.90	9.10	8.90	9.09	81600
2003-10-22	9.08	9.10	8.60	8.68	181900
2003-10-23	8.60	9.10	8.60	8.94	106900
2003-10-24	8.94	9.05	8.55	8.74	96100
2003-10-27	8.72	8.96	8.72	8.92	70300
2003-10-28	8.57	8.98	8.37	8.95	104000
2003-10-29	9.00	9.00	8.64	8.94	81600
2003-10-30	8.99	9.01	8.19	9.00	216400
2003-10-31	8.50	9.10	8.50	9.10	129800
2003-11-03	8.94	9.00	8.24	8.24	197600
2003-11-04	8.15	8.45	7.60	7.84	277900
2003-11-05	7.80	8.03	7.52	7.75	195400
2003-11-06	7.71	8.00	7.60	7.73	125300
2003-11-07	7.52	7.70	7.01	7.41	229100
2003-11-10	7.36	7.50	7.22	7.34	142000
2003-11-11	7.26	7.39	7.10	7.25	83900
2003-11-12	7.10	7.90	7.10	7.90	213100
2003-11-13	8.02	8.04	7.50	8.00	188300
2003-11-14	8.04	8.08	7.75	7.75	82000
2003-11-17	7.72	7.95	7.49	7.70	147700
2003-11-18	7.81	8.66	7.81	8.40	771900
2003-11-19	8.50	8.65	8.20	8.45	381400
2003-11-20	8.53	8.53	7.94	8.06	216900
2003-11-21	7.95	8.00	7.65	7.98	227900
2003-11-24	8.17	8.33	8.01	8.30	272300
2003-11-25	8.25	8.55	8.10	8.27	192300
2003-11-26	8.38	8.60	8.15	8.46	82400
2003-11-28	8.50	8.60	8.20	8.59	60200
2003-12-01	8.50	8.65	8.16	8.49	112100
2003-12-02	8.15	8.80	8.15	8.64	171700
2003-12-03	8.62	8.94	8.62	8.83	213400
2003-12-04	8.70	8.95	8.68	8.75	170700
2003-12-05	8.90	9.48	8.75	9.26	2072100
2003-12-08	9.10	9.14	8.75	9.10	534300
2003-12-09	9.11	9.72	8.93	9.51	516800
2003-12-10	9.53	9.53	8.85	9.07	377500
2003-12-11	9.32	9.73	9.16	9.55	369700
2003-12-12	9.55	9.70	9.42	9.55	296100
2003-12-15	9.74	9.83	9.41	9.52	203900
2003-12-16	9.42	9.54	8.80	9.20	221900
2003-12-17	9.19	9.55	9.12	9.55	160400
2003-12-18	9.30	9.75	9.27	9.75	130000
2003-12-19	9.69	9.99	9.60	9.90	289200
2003-12-22	10.00	10.74	9.71	10.34	485400
2003-12-23	11.15	11.23	10.65	10.85	1465100
2003-12-24	10.76	10.90	10.75	10.79	153000
2003-12-26	11.03	11.08	10.86	10.97	166900
2003-12-29	11.68	11.81	11.25	11.27	489700
2003-12-30	11.24	11.24	10.97	11.10	332000
2003-12-31	10.96	11.20	10.60	10.77	317700
2004-01-02	12.35	12.47	11.20	12.10	2787300
2004-01-05	12.32	12.50	11.00	11.07	1198300
2004-01-06	11.30	11.69	11.03	11.58	372400
2004-01-07	11.31	11.62	11.22	11.42	214600
2004-01-08	11.40	11.47	10.33	10.48	637100
2004-01-09	10.67	11.20	10.55	11.08	666500
2004-01-12	11.30	11.53	10.90	11.16	265100
2004-01-13	11.17	11.27	10.93	11.18	320300
2004-01-14	11.02	11.15	10.85	11.00	191900
2004-01-15	10.75	11.20	10.70	11.10	246400
2004-01-16	11.06	12.70	10.98	11.88	931300
2004-01-20	12.00	12.56	11.89	12.55	771500
2004-01-21	12.64	12.87	12.11	12.59	515900
2004-01-22	12.80	12.98	12.33	12.76	551800
2004-01-23	12.95	13.12	12.62	12.99	331600
2004-01-26	13.15	13.49	12.95	13.33	284900
2004-01-27	13.02	13.35	13.00	13.21	248300
2004-01-28	13.11	13.30	12.28	12.42	238200
2004-01-29	12.21	12.51	11.05	12.37	821500
2004-01-30	12.43	12.43	11.81	12.12	277700
2004-02-02	12.39	12.50	11.92	12.20	171800
2004-02-03	12.40	12.40	11.92	12.06	162800
2004-02-04	11.90	12.31	11.50	11.65	204800
2004-02-05	11.84	11.86	11.50	11.69	165300
2004-02-06	11.80	11.93	11.65	11.80	344900
2004-02-09	11.81	11.95	11.70	11.80	372900
2004-02-10	11.74	12.44	11.72	12.41	280000
2004-02-11	12.45	13.75	12.40	13.05	1350600
2004-02-12	13.95	13.98	12.80	12.89	1589100
2004-02-13	13.21	13.35	12.40	12.46	590700
2004-02-17	12.80	12.80	11.35	11.98	1146400
2004-02-18	12.08	12.35	11.75	12.29	467200
2004-02-19	12.49	12.88	12.44	12.66	743100
2004-02-20	12.66	13.00	12.40	12.82	602500
2004-02-23	12.81	12.82	12.07	12.34	373400
2004-02-24	12.05	12.33	11.90	11.90	372500
2004-02-25	12.32	12.40	11.40	11.69	710300
2004-02-26	11.76	12.33	11.62	12.08	514800
2004-02-27	11.00	11.09	10.00	10.29	2373300
2004-03-01	9.70	10.00	9.50	9.68	1580100
2004-03-02	9.56	9.68	9.02	9.32	1197500
2004-03-03	9.15	9.16	8.58	8.58	862800
2004-03-04	8.62	9.33	8.55	8.70	1943600
2004-03-05	8.67	9.10	8.65	8.72	519600
2004-03-08	8.65	8.83	8.49	8.50	497500
2004-03-09	8.55	8.55	8.24	8.33	443500
2004-03-10	8.32	8.60	8.20	8.25	254500
2004-03-11	8.25	8.35	7.59	7.83	514100
2004-03-12	7.71	8.00	7.40	7.53	552800
2004-03-15	7.66	7.74	7.20	7.71	766800
2004-03-16	7.63	8.20	7.58	7.95	661000
2004-03-17	8.16	8.20	7.72	7.93	223000
2004-03-18	8.13	8.13	7.53	7.60	313600
2004-03-19	7.80	7.80	7.25	7.50	517900
2004-03-22	7.50	7.50	6.99	7.05	253800
2004-03-23	7.02	7.11	6.32	6.85	504400
2004-03-24	6.81	6.95	6.80	6.80	334100
2004-03-25	6.75	6.95	6.50	6.55	519200
2004-03-26	6.60	6.93	6.50	6.89	634800
2004-03-29	7.05	7.16	6.76	7.02	524300
2004-03-30	7.00	7.17	6.60	6.82	488900
2004-03-31	6.80	6.95	6.59	6.59	373300
2004-04-01	6.59	6.70	6.38	6.41	500900
2004-04-02	6.61	6.63	6.01	6.17	1275400
2004-04-05	6.02	7.06	6.02	6.99	836200
2004-04-06	6.88	7.55	6.80	7.50	1313500
2004-04-07	7.58	7.64	6.75	6.93	881200
2004-04-08	7.00	7.67	6.50	7.22	1843400
2004-04-12	7.52	7.69	7.22	7.29	752400
2004-04-13	7.40	7.58	7.00	7.18	583200
2004-04-14	6.95	7.41	6.82	7.32	349500
2004-04-15	7.04	7.22	7.03	7.12	474600
2004-04-16	6.92	7.20	6.91	7.08	397500
2004-04-19	7.07	7.47	7.05	7.35	257500
2004-04-20	7.37	7.70	7.37	7.52	431900
2004-04-21	7.60	8.38	7.50	8.36	1145200
2004-04-22	8.80	8.96	8.15	8.66	988600
2004-04-23	8.89	8.93	8.36	8.50	521400
2004-04-26	8.47	8.66	8.35	8.53	447600
2004-04-27	8.61	8.76	8.50	8.76	414300
2004-04-28	8.61	8.80	8.07	8.07	493000
2004-04-29	8.06	8.10	7.39	7.50	949600
2004-04-30	7.37	7.46	6.80	6.81	616200
2004-05-03	7.01	7.13	6.69	6.74	436100
2004-05-04	6.86	6.86	6.31	6.56	655200
2004-05-05	6.56	6.70	6.35	6.54	469400
2004-05-06	6.50	6.64	6.40	6.50	367900
2004-05-07	6.50	6.70	6.45	6.53	259000
2004-05-10	6.39	6.43	5.94	6.01	687000
2004-05-11	6.00	6.25	6.00	6.12	349600
2004-05-12	6.25	6.39	5.80	6.12	265200
2004-05-13	6.27	6.34	6.00	6.05	183100
2004-05-14	6.07	6.19	5.92	6.08	170200
2004-05-17	6.00	6.10	5.50	5.50	410200
2004-05-18	5.51	5.59	5.06	5.15	770000
2004-05-19	5.25	5.30	5.05	5.11	397400
2004-05-20	5.15	5.30	5.05	5.14	311900
2004-05-21	5.30	5.50	5.09	5.22	304800
2004-05-24	5.30	5.45	5.15	5.19	127100
2004-05-25	5.12	5.58	5.12	5.51	286300
2004-05-26	5.58	5.72	5.20	5.44	398000
2004-05-27	5.57	5.76	5.29	5.68	761700
2004-05-28	5.75	5.75	5.52	5.60	329300
2004-06-01	5.50	5.75	5.50	5.65	282200
2004-06-02	5.65	5.69	5.58	5.68	147500
2004-06-03	5.78	5.78	5.43	5.45	252400
2004-06-04	5.52	5.60	5.26	5.53	160300
2004-06-07	5.59	5.75	5.46	5.66	144100
2004-06-08	5.56	5.75	5.45	5.56	214600
2004-06-09	5.50	5.60	5.26	5.30	213400
2004-06-10	5.31	5.42	5.21	5.35	397800
2004-06-14	5.38	5.59	5.25	5.58	934400
2004-06-15	5.55	5.64	5.41	5.50	182200
2004-06-16	5.52	5.66	5.50	5.52	231300
2004-06-17	5.64	5.67	5.30	5.46	131600
2004-06-18	5.34	5.70	5.24	5.70	230700
2004-06-21	5.75	5.86	5.60	5.70	127500
2004-06-22	5.61	5.70	5.58	5.64	117800
2004-06-23	5.60	5.80	5.50	5.80	104600
2004-06-24	5.80	5.84	5.61	5.73	204300
2004-06-25	5.60	5.92	5.50	5.77	591700
2004-06-28	5.86	5.86	5.62	5.62	195200
2004-06-29	5.60	5.75	5.45	5.65	297600
2004-06-30	5.80	5.91	5.60	5.89	211000
2004-07-01	5.93	5.95	5.69	5.69	95500
2004-07-02	5.80	5.80	5.54	5.57	108300
2004-07-06	5.50	5.58	5.35	5.35	175900
2004-07-07	5.39	5.54	5.30	5.35	80300
2004-07-08	5.31	5.42	5.12	5.23	171500
2004-07-09	3.71	3.80	3.33	3.46	3595900
2004-07-12	3.53	3.63	3.44	3.62	1387600
2004-07-13	3.64	3.65	3.45	3.50	613500
2004-07-14	3.45	3.74	3.45	3.46	655200
2004-07-15	3.60	3.89	3.54	3.89	278600
2004-07-16	3.86	3.97	3.75	3.78	314500
2004-07-19	3.75	3.96	3.65	3.74	563100
2004-07-20	3.70	4.02	3.51	3.94	390300
2004-07-21	3.82	3.98	3.66	3.70	282700
2004-07-22	3.67	3.97	3.65	3.81	501000
2004-07-23	3.76	3.84	3.50	3.51	275900
2004-07-26	3.61	3.62	3.42	3.44	286900
2004-07-27	3.45	3.48	3.29	3.44	360900
2004-07-28	3.51	3.51	3.11	3.37	228800
2004-07-29	3.30	3.43	3.20	3.35	187600
2004-07-30	3.30	3.48	3.30	3.44	236900
2004-08-02	3.29	3.50	3.28	3.43	89000
2004-08-03	3.44	3.46	3.34	3.34	207700
2004-08-04	3.30	3.45	3.30	3.36	229100
2004-08-05	3.30	3.43	3.30	3.34	157700
2004-08-06	3.31	3.35	3.20	3.21	157300
2004-08-09	3.20	3.34	3.15	3.21	121000
2004-08-10	3.15	3.32	3.15	3.29	112000
2004-08-11	3.20	3.36	3.11	3.15	128300
2004-08-12	3.11	3.20	3.00	3.01	247800
2004-08-13	3.00	3.19	3.00	3.15	56500
2004-08-16	3.15	3.38	3.04	3.35	135100
2004-08-17	3.40	3.40	3.25	3.26	53600
2004-08-18	3.19	3.53	3.19	3.53	75700
2004-08-19	3.43	3.50	3.10	3.21	92900
2004-08-20	3.25	3.46	3.15	3.46	94000
2004-08-23	3.47	3.50	3.34	3.36	73500
2004-08-24	3.48	3.49	3.25	3.28	70400
2004-08-25	3.35	3.45	3.30	3.45	159500
2004-08-26	3.33	3.50	3.23	3.30	136700
2004-08-27	3.35	3.50	3.25	3.50	96500
2004-08-30	3.39	3.56	3.36	3.40	97700
2004-08-31	3.38	3.64	3.38	3.64	112100
2004-09-01	3.65	4.14	3.59	3.99	278100
2004-09-02	4.09	4.47	4.00	4.41	425200
2004-09-03	4.39	4.40	4.20	4.24	97300
2004-09-07	4.30	4.48	4.24	4.38	240600
2004-09-08	4.34	4.54	4.25	4.40	145100
2004-09-09	4.40	4.60	4.26	4.47	141300
2004-09-10	4.57	4.65	4.45	4.65	134300
2004-09-13	4.60	4.95	4.55	4.90	241000
2004-09-14	4.94	4.95	4.80	4.81	127400
2004-09-15	4.77	4.80	4.70	4.73	87000
2004-09-16	4.79	4.94	4.70	4.93	84300
2004-09-17	4.95	5.27	4.81	4.95	318500
2004-09-20	4.99	5.03	4.89	4.99	144500
2004-09-21	5.12	5.18	4.95	5.10	151800
2004-09-22	4.96	5.19	4.75	4.75	222400
2004-09-23	4.91	5.14	4.75	4.80	158000
2004-09-24	4.76	4.95	4.76	4.84	85500
2004-09-27	4.99	5.01	4.70	4.73	103800
2004-09-28	4.70	4.83	4.50	4.58	70900
2004-09-29	4.50	4.69	4.49	4.65	54700
2004-09-30	4.65	4.80	4.51	4.53	91800
2004-10-01	4.64	4.98	4.60	4.76	108400
2004-10-04	4.90	4.95	4.37	4.67	169000
2004-10-05	4.51	6.04	4.41	5.50	2843500
2004-10-06	5.64	5.99	5.40	5.60	2005300
2004-10-07	5.71	5.90	5.55	5.57	710200
2004-10-08	5.67	5.77	5.28	5.38	386700
2004-10-11	5.49	5.50	5.30	5.37	132400
2004-10-12	5.40	5.45	5.01	5.09	180500
2004-10-13	5.19	5.30	4.85	4.90	245500
2004-10-14	4.84	5.20	4.71	4.71	161000
2004-10-15	4.76	4.98	4.66	4.84	176200
2004-10-18	4.90	5.50	4.77	5.45	711100
2004-10-19	5.48	5.77	5.14	5.18	474500
2004-10-20	5.15	5.43	5.08	5.38	190100
2004-10-21	5.45	5.58	5.38	5.46	211800
2004-10-22	5.49	5.70	5.41	5.60	400200
2004-10-25	5.45	5.75	5.35	5.75	309600
2004-10-26	5.70	5.90	5.49	5.62	349200
2004-10-27	5.52	5.70	5.08	5.46	415000
2004-10-28	5.27	5.79	4.65	5.74	1107600
2004-10-29	5.58	5.75	5.40	5.64	318400
2004-11-01	5.57	5.72	5.45	5.50	278100
2004-11-02	5.50	5.62	5.40	5.54	166400
2004-11-03	5.61	5.70	5.45	5.60	101500
2004-11-04	5.60	5.65	5.49	5.65	121400
2004-11-05	5.65	5.80	5.50	5.76	119500
2004-11-08	5.65	5.91	5.65	5.85	157700
2004-11-09	5.95	6.65	5.80	6.50	996600
2004-11-10	6.65	6.90	6.55	6.62	509600
2004-11-11	6.61	6.95	6.61	6.91	369500
2004-11-12	6.91	6.94	6.60	6.68	234100
2004-11-15	6.67	6.90	6.64	6.69	170700
2004-11-16	6.63	6.85	6.50	6.50	233200
2004-11-17	6.66	6.70	6.26	6.35	335600
2004-11-18	6.26	6.50	6.25	6.30	1341600
2004-11-19	6.31	6.50	6.22	6.48	204400
2004-11-22	6.25	6.49	5.50	6.47	1641100
2004-11-23	6.32	6.45	5.98	6.24	413000
2004-11-24	6.10	6.22	6.06	6.14	141800
2004-11-26	6.17	6.18	6.07	6.12	77100
2004-11-29	6.20	6.30	6.00	6.29	160100
2004-11-30	6.30	6.45	6.13	6.45	208900
2004-12-01	6.47	6.63	6.14	6.27	210600
2004-12-02	6.12	6.41	6.09	6.22	258400
2004-12-03	6.16	6.25	5.94	5.94	327700
2004-12-06	5.87	5.92	5.80	5.80	357200
2004-12-07	5.81	5.92	5.51	5.58	320700
2004-12-08	5.58	6.27	5.54	5.54	356300
2004-12-09	5.57	5.57	5.40	5.52	243900
2004-12-10	5.42	5.57	5.40	5.44	206300
2004-12-13	5.57	5.59	5.44	5.59	115000
2004-12-14	5.62	5.62	5.40	5.54	111400
2004-12-15	5.50	5.65	5.49	5.55	137400
2004-12-16	5.40	5.48	5.33	5.33	159600
2004-12-17	5.25	5.26	5.00	5.08	278800
2004-12-20	5.03	5.23	4.80	5.06	446100
2004-12-21	5.01	5.20	4.88	5.11	88500
2004-12-22	5.00	5.10	4.95	5.02	157100
2004-12-23	4.90	5.09	4.78	4.89	261500
2004-12-27	4.75	5.00	4.75	4.83	155900
2004-12-28	4.76	5.20	4.76	5.19	165500
2004-12-29	5.10	5.28	5.02	5.19	123700
2004-12-30	5.04	5.23	5.04	5.14	113800
2004-12-31	5.23	5.23	5.02	5.08	103700
2005-01-03	5.00	5.18	4.98	4.98	223500
2005-01-04	5.00	5.25	4.72	4.78	183100
2005-01-05	4.71	4.83	4.54	4.60	202700
2005-01-06	4.65	4.67	4.46	4.57	226000
2005-01-07	4.52	4.73	4.47	4.66	141300
2005-01-10	4.75	4.89	4.67	4.75	151700
2005-01-11	4.72	4.86	4.61	4.70	108700
2005-01-12	4.69	4.73	4.66	4.73	94300
2005-01-13	4.70	4.74	4.68	4.72	98300
2005-01-14	4.70	4.75	4.68	4.70	47400
2005-01-18	4.62	4.92	4.62	4.87	54700
2005-01-19	4.82	4.90	4.41	4.64	161600
2005-01-20	4.56	4.61	4.50	4.51	75800
2005-01-21	4.55	4.67	4.55	4.66	162000
2005-01-24	4.60	4.70	4.52	4.55	117300
2005-01-25	4.61	4.65	4.52	4.60	77700
2005-01-26	4.65	4.67	4.54	4.59	61900
2005-01-27	4.50	4.59	4.46	4.58	70600
2005-01-28	4.45	4.58	4.28	4.29	60200
2005-01-31	4.22	4.64	4.05	4.56	197600
2005-02-01	4.44	4.71	4.24	4.70	221200
2005-02-02	4.75	4.87	4.45	4.87	99800
2005-02-03	4.78	4.87	4.54	4.57	170400
2005-02-04	4.53	4.73	4.51	4.62	79100
2005-02-07	4.67	4.78	4.56	4.72	141800
2005-02-08	4.62	4.90	4.62	4.89	93400
2005-02-09	4.94	4.98	4.75	4.75	148200
2005-02-10	4.87	4.90	4.61	4.71	43600
2005-02-11	4.62	4.88	4.55	4.85	64000
2005-02-14	4.81	4.87	4.68	4.78	98200
2005-02-15	4.63	4.75	4.50	4.67	132200
2005-02-16	4.89	4.89	4.63	4.71	152300
2005-02-17	5.74	5.75	4.96	5.01	880800
2005-02-18	4.95	5.17	4.56	4.59	377100
2005-02-22	4.55	4.67	4.34	4.41	282400
2005-02-23	4.60	4.64	4.50	4.53	92600
2005-02-24	4.58	4.72	4.40	4.72	163500
2005-02-25	4.58	4.85	4.51	4.78	251000
2005-02-28	4.72	4.74	4.36	4.41	283400
2005-03-01	4.46	4.48	4.18	4.30	162400
2005-03-02	4.30	4.50	4.20	4.30	131400
2005-03-03	4.20	4.43	4.16	4.29	199700
2005-03-04	4.26	4.31	4.20	4.31	120000
2005-03-07	4.32	4.32	4.10	4.16	190700
2005-03-08	4.13	4.20	3.97	3.98	228600
2005-03-09	3.98	4.00	3.83	3.88	260300
2005-03-10	3.92	4.00	3.80	3.85	184300
2005-03-11	3.89	3.89	3.65	3.81	329500
2005-03-14	3.78	3.90	3.78	3.90	150800
2005-03-15	3.87	4.00	3.86	3.86	142900
2005-03-16	3.87	4.03	3.80	3.90	106200
2005-03-17	3.98	3.99	3.89	3.98	108900
2005-03-18	3.98	3.98	3.80	3.84	199300
2005-03-21	3.88	3.90	3.79	3.84	96200
2005-03-22	3.81	3.98	3.80	3.85	142700
2005-03-23	3.89	3.96	3.80	3.96	105400
2005-03-24	3.94	4.05	3.92	4.00	138200
2005-03-28	3.98	4.02	3.87	3.89	132200
2005-03-29	3.93	4.00	3.80	3.80	86100
2005-03-30	3.79	3.96	3.79	3.95	42300
2005-03-31	3.87	3.95	3.79	3.91	161300
2005-04-01	4.02	4.02	3.53	3.66	206600
2005-04-04	3.76	3.76	3.56	3.60	183200
2005-04-05	3.64	3.79	3.55	3.77	158600
2005-04-06	3.78	3.84	3.72	3.76	64900
2005-04-07	3.78	3.87	3.73	3.85	66200
2005-04-08	3.81	3.91	3.74	3.75	62300
2005-04-11	3.71	3.79	3.63	3.66	81600
2005-04-12	3.65	4.13	3.65	4.06	280600
2005-04-13	4.03	4.05	3.82	3.82	105900
2005-04-14	3.86	3.96	3.76	3.90	76700
2005-04-15	3.84	4.01	3.69	3.76	90000
2005-04-18	3.72	4.02	3.58	3.65	66900
2005-04-19	3.72	3.88	3.65	3.88	180900
2005-04-20	3.93	3.93	3.66	3.67	87400
2005-04-21	3.74	3.83	3.66	3.78	97500
2005-04-22	3.73	3.76	3.60	3.60	123800
2005-04-25	3.70	3.86	3.67	3.75	211800
2005-04-26	3.70	3.89	3.45	3.55	411500
2005-04-27	3.56	4.17	3.54	4.05	261500
2005-04-28	4.30	4.49	4.00	4.25	598700
2005-04-29	4.35	4.48	4.26	4.32	235100
2005-05-02	4.29	4.48	4.25	4.30	348100
2005-05-03	4.31	4.33	4.22	4.26	1119200
2005-05-04	4.28	4.37	4.10	4.36	312900
2005-05-05	4.35	4.44	4.24	4.44	95100
2005-05-06	4.46	4.57	4.38	4.44	415200
2005-05-09	4.40	4.54	4.32	4.50	178600
2005-05-10	4.46	4.54	4.35	4.50	217900
2005-05-11	4.39	4.46	4.15	4.21	291700
2005-05-12	4.20	4.47	4.06	4.46	177700
2005-05-13	4.36	4.51	4.29	4.29	113400
2005-05-16	4.28	4.43	4.24	4.37	72900
2005-05-17	4.35	4.45	4.32	4.42	130200
2005-05-18	4.50	4.50	4.29	4.37	204000
2005-05-19	4.42	4.42	4.18	4.37	159300
2005-05-20	4.40	4.40	4.28	4.31	64700
2005-05-23	4.31	4.32	4.23	4.30	52500
2005-05-24	4.31	4.31	4.23	4.29	152500
2005-05-25	4.27	4.30	4.20	4.21	160000
2005-05-26	4.21	4.31	4.21	4.31	75700
2005-05-27	4.30	4.44	4.20	4.41	159900
2005-05-31	4.37	4.48	4.33	4.38	239800
2005-06-01	4.36	4.85	4.36	4.85	330600
2005-06-02	4.72	5.09	4.60	5.03	336000
2005-06-03	4.90	5.10	4.90	5.07	352600
2005-06-06	5.11	5.18	4.99	5.15	159900
2005-06-07	5.11	5.29	5.05	5.17	189500
2005-06-08	5.15	5.15	4.59	4.63	196400
2005-06-09	4.75	4.80	4.59	4.74	147800
2005-06-10	4.75	4.80	4.65	4.79	81000
2005-06-13	4.72	4.77	4.52	4.67	122200
2005-06-14	4.61	5.21	4.61	5.01	285800
2005-06-15	4.98	5.06	4.84	4.99	173800
2005-06-16	5.00	5.19	4.89	5.19	103700
2005-06-17	5.20	5.21	5.00	5.11	210600
2005-06-20	5.06	5.14	4.87	4.96	73300
2005-06-21	4.99	5.19	4.96	5.08	132300
2005-06-22	4.95	5.15	4.94	4.99	169000
2005-06-23	4.93	5.04	4.75	4.82	172600
2005-06-24	4.77	4.84	4.50	4.69	1444000
2005-06-27	4.69	5.01	4.69	4.82	215400
2005-06-28	4.90	5.01	4.82	5.00	196700
2005-06-29	5.03	5.21	4.96	5.05	344900
2005-06-30	5.05	5.43	5.05	5.18	420700
2005-07-01	5.14	5.28	5.06	5.18	79200
2005-07-05	5.19	5.42	5.16	5.40	177000
2005-07-06	5.42	5.44	5.34	5.40	207800
2005-07-07	5.42	6.24	5.20	6.05	728700
2005-07-08	6.03	6.51	6.00	6.36	696500
2005-07-11	6.43	6.55	6.11	6.26	468700
2005-07-12	6.30	6.37	6.15	6.25	357100
2005-07-13	6.25	6.40	6.22	6.30	140100
2005-07-14	6.28	6.38	6.21	6.25	309500
2005-07-15	6.20	6.30	6.17	6.23	118800
2005-07-18	6.21	6.71	6.21	6.64	300200
2005-07-19	6.72	7.18	6.66	6.73	493800
2005-07-20	6.50	6.88	6.50	6.55	321500
2005-07-21	6.51	6.65	6.40	6.49	278600
2005-07-22	6.46	6.60	6.45	6.52	76600
2005-07-25	6.55	6.75	6.50	6.60	233500
2005-07-26	6.60	6.98	6.60	6.85	251000
2005-07-27	6.87	6.87	6.58	6.60	206800
2005-07-28	6.68	7.10	6.48	7.00	344000
2005-07-29	6.96	7.16	6.90	7.10	234000
2005-08-01	7.20	7.60	7.03	7.43	488000
2005-08-02	7.55	7.55	7.10	7.11	268200
2005-08-03	7.10	7.52	7.10	7.37	318200
2005-08-04	7.47	7.53	7.25	7.49	221800
2005-08-05	7.45	7.45	7.09	7.11	287300
2005-08-08	7.10	7.32	7.10	7.30	242700
2005-08-09	7.20	7.28	7.08	7.18	132500
2005-08-10	7.20	7.31	6.86	6.95	300800
2005-08-11	6.95	7.17	6.90	7.11	263700
2005-08-12	7.19	7.25	7.07	7.16	122100
2005-08-15	7.09	7.50	7.09	7.45	195300
2005-08-16	7.41	7.49	7.34	7.37	109500
2005-08-17	7.33	7.92	7.31	7.77	353500
2005-08-18	7.89	8.35	7.68	7.74	539700
2005-08-19	7.70	8.13	7.70	8.06	234500
2005-08-22	8.20	8.23	8.03	8.18	141900
2005-08-23	8.20	8.38	8.15	8.34	196000
2005-08-24	8.34	8.80	8.29	8.71	190700
2005-08-25	8.65	8.80	8.60	8.78	190400
2005-08-26	8.78	8.82	8.27	8.54	131700
2005-08-29	8.50	8.50	8.20	8.34	104800
2005-08-30	8.28	8.45	8.14	8.30	90300
2005-08-31	8.33	8.33	8.01	8.14	316000
2005-09-01	8.15	8.15	7.83	7.96	116400
2005-09-02	8.00	8.59	7.99	8.58	203900
2005-09-06	8.59	9.21	8.50	8.97	399100
2005-09-07	9.00	9.07	8.80	8.85	98700
2005-09-08	8.81	9.21	8.79	8.92	143100
2005-09-09	8.90	9.18	8.84	9.00	137400
2005-09-12	8.96	9.10	8.81	9.00	153900
2005-09-13	9.18	9.29	8.67	8.83	169900
2005-09-14	8.79	8.79	8.41	8.54	102900
2005-09-15	8.54	8.65	8.41	8.50	104400
2005-09-16	8.55	8.91	8.55	8.88	104100
2005-09-19	8.95	9.60	8.92	9.53	300800
2005-09-20	9.53	9.73	9.18	9.25	155400
2005-09-21	9.29	9.36	9.04	9.11	93900
2005-09-22	9.06	9.37	8.89	9.26	144300
2005-09-23	9.17	9.21	9.03	9.17	73800
2005-09-26	9.15	9.60	9.15	9.48	372200
2005-09-27	9.50	9.67	9.28	9.59	144100
2005-09-28	9.70	9.74	9.48	9.71	142200
2005-09-29	9.75	9.75	9.48	9.48	229000
2005-09-30	9.45	9.68	9.23	9.46	206600
2005-10-03	9.55	9.70	9.11	9.40	246600
2005-10-04	9.38	9.45	9.15	9.30	224600
2005-10-05	9.23	9.26	8.66	8.88	308600
2005-10-06	8.85	9.98	8.85	9.93	568800
2005-10-07	10.01	10.65	9.94	10.48	718400
2005-10-10	10.71	10.71	10.00	10.15	188100
2005-10-11	10.22	10.43	9.84	10.29	389000
2005-10-12	10.21	10.50	9.51	9.75	350800
2005-10-13	9.73	10.15	9.73	10.09	196400
2005-10-14	10.12	10.50	9.81	10.46	209300
2005-10-17	10.52	10.86	10.28	10.59	291400
2005-10-18	10.89	10.91	10.50	10.53	234400
2005-10-19	10.74	10.80	10.04	10.50	190900
2005-10-20	10.74	10.74	10.15	10.20	132700
2005-10-21	11.31	11.50	10.37	10.58	607800
2005-10-24	10.80	11.03	10.60	11.03	453400
2005-10-25	11.11	12.38	11.11	11.88	1085000
2005-10-26	12.02	12.19	11.02	11.45	883900
2005-10-27	12.05	12.05	10.94	10.96	656000
2005-10-28	11.02	11.26	10.98	11.17	313200
2005-10-31	11.22	11.72	11.22	11.61	372250
2005-11-01	11.70	11.71	11.37	11.54	303000
2005-11-02	11.66	11.89	11.55	11.78	160900
2005-11-03	11.90	12.26	11.79	12.01	350700
2005-11-04	12.09	12.37	11.73	11.91	377400
2005-11-07	12.90	14.07	12.86	13.65	5722500
2005-11-08	13.66	13.74	12.68	12.85	1667400
2005-11-09	13.02	13.82	12.82	13.70	1030700
2005-11-10	13.84	13.84	13.02	13.12	756100
2005-11-11	13.46	13.46	12.51	13.26	530800
2005-11-14	13.19	13.69	13.15	13.56	620200
2005-11-15	13.67	13.67	12.80	12.93	596100
2005-11-16	13.07	13.42	13.00	13.10	324200
2005-11-17	13.25	13.40	13.00	13.03	596000
2005-11-18	13.05	13.70	13.05	13.57	550700
2005-11-21	13.60	14.61	13.50	14.46	1353800
2005-11-22	14.48	14.95	14.13	14.90	1136700
2005-11-23	14.95	14.96	14.50	14.80	761400
2005-11-25	14.87	15.75	14.74	15.51	602000
2005-11-28	15.93	15.95	13.30	14.45	2653900
2005-11-29	14.45	14.79	14.04	14.19	851800
2005-11-30	14.30	14.59	13.84	13.96	921300
2005-12-01	13.80	14.20	13.80	14.00	506800
2005-12-02	14.05	14.61	13.95	14.45	714200
2005-12-05	14.43	14.45	14.00	14.07	531000
2005-12-06	14.13	14.13	13.26	13.42	1104700
2005-12-07	13.29	13.60	12.66	13.17	916200
2005-12-08	13.09	13.35	12.60	13.09	775000
2005-12-09	13.07	13.49	12.60	12.80	664500
2005-12-12	12.80	12.83	12.08	12.14	984000
2005-12-13	11.93	12.27	11.60	11.92	1271700
2005-12-14	11.84	11.95	10.80	11.10	1276200
2005-12-15	11.07	11.25	9.93	10.09	1824100
2005-12-16	10.40	10.50	10.00	10.14	1331300
2005-12-19	10.18	10.34	9.64	9.99	897200
2005-12-20	9.88	10.50	9.84	10.11	750400
2005-12-21	10.06	10.64	10.00	10.33	716600
2005-12-22	10.35	10.50	9.96	10.00	476300
2005-12-23	9.99	10.04	9.64	9.87	408800
2005-12-27	9.98	10.00	9.67	9.74	330400
2005-12-28	9.91	9.91	8.90	9.47	938500
2005-12-29	11.67	12.46	11.43	11.76	16458100
2005-12-30	11.54	11.63	10.67	10.76	3800300
2006-01-03	10.88	10.88	10.21	10.40	1148500
2006-01-04	10.31	10.50	9.90	10.02	1860000
2006-01-05	10.19	11.43	10.05	11.10	2508400
2006-01-06	11.00	11.19	10.61	10.73	1380100
2006-01-09	11.07	11.30	10.88	11.11	1231500
2006-01-10	11.08	11.45	10.78	10.78	1089500
2006-01-11	10.91	11.03	10.51	10.70	493500
2006-01-12	10.88	10.95	10.50	10.61	379600
2006-01-13	10.60	10.62	10.19	10.20	534900
2006-01-17	10.19	10.19	9.57	9.76	957300
2006-01-18	9.53	9.84	9.35	9.59	682300
2006-01-19	9.66	10.18	9.59	10.04	507200
2006-01-20	10.01	10.54	9.91	10.12	1295600
2006-01-23	10.16	10.18	9.87	9.94	605000
2006-01-24	10.00	10.15	9.74	9.84	360700
2006-01-25	9.95	9.97	9.78	9.85	313800
2006-01-26	9.86	9.97	9.58	9.62	587100
2006-01-27	9.62	9.81	9.59	9.66	506400
2006-01-30	9.62	9.85	9.60	9.67	325700
2006-01-31	9.72	10.00	9.66	9.99	316000
2006-02-01	9.99	10.25	9.87	10.19	558800
2006-02-02	10.25	10.26	9.66	9.99	529400
2006-02-03	9.89	9.99	9.75	9.86	275400
2006-02-06	9.79	9.92	9.40	9.52	384100
2006-02-07	9.41	9.51	9.11	9.19	525100
2006-02-08	9.15	9.39	9.09	9.11	333700
2006-02-09	9.11	9.35	9.11	9.31	333400
2006-02-10	9.27	9.36	9.09	9.26	328500
2006-02-13	9.30	9.30	9.05	9.12	473900
2006-02-14	9.18	9.48	9.10	9.39	379500
2006-02-15	9.40	10.05	9.40	9.91	1110500
2006-02-16	10.60	10.63	9.64	9.75	1578300
2006-02-17	9.80	9.80	9.30	9.34	606600
2006-02-21	9.41	9.60	9.25	9.44	530400
2006-02-22	9.40	9.50	9.30	9.40	390800
2006-02-23	9.42	9.93	9.41	9.83	562700
2006-02-24	9.74	9.95	9.69	9.83	312600
2006-02-27	9.89	10.37	9.89	10.22	419700
2006-02-28	10.44	11.43	10.37	11.24	2207000
2006-03-01	11.22	11.39	10.90	10.97	686000
2006-03-02	11.02	11.65	11.01	11.41	809700
2006-03-03	11.41	12.00	11.33	11.86	743200
2006-03-06	11.97	11.97	11.00	11.15	503100
2006-03-07	11.03	11.55	10.74	10.85	474100
2006-03-08	10.85	11.13	10.63	11.11	545000
2006-03-09	11.18	11.29	10.95	10.95	318000
2006-03-10	10.92	11.21	10.92	11.19	311100
2006-03-13	11.26	11.33	11.12	11.25	233500
2006-03-14	11.28	12.47	11.16	11.77	1507100
2006-03-15	11.77	11.82	11.28	11.39	524500
2006-03-16	11.49	12.06	11.45	11.92	751700
2006-03-17	11.98	11.98	11.58	11.68	265200
2006-03-20	11.73	11.90	11.55	11.76	346600
2006-03-21	11.80	12.74	11.72	12.23	1855700
2006-03-22	12.14	12.26	11.76	11.87	690500
2006-03-23	11.77	12.09	11.75	11.91	669800
2006-03-24	12.05	12.97	12.05	12.82	1334100
2006-03-27	12.82	13.40	12.59	12.61	1319600
2006-03-28	12.67	13.00	12.53	12.72	593100
2006-03-29	12.70	13.12	12.56	13.00	510600
2006-03-30	13.04	13.08	12.53	12.66	413700
2006-03-31	12.74	13.05	12.52	12.87	587900
2006-04-03	13.00	13.27	12.53	12.70	657000
2006-04-04	12.73	12.99	12.55	12.96	410400
2006-04-05	12.87	13.00	12.50	12.52	404900
2006-04-06	12.57	12.67	11.88	12.57	928100
2006-04-07	12.65	12.87	12.35	12.51	404200
2006-04-10	12.52	12.97	12.27	12.97	622700
2006-04-11	12.97	12.99	12.21	12.34	658400
2006-04-12	12.30	12.59	12.25	12.52	265600
2006-04-13	12.44	12.75	12.26	12.55	226200
2006-04-17	12.58	12.60	12.30	12.48	382800
2006-04-18	12.33	12.55	12.30	12.38	386900
2006-04-19	12.45	12.59	12.20	12.29	617100
2006-04-20	12.27	12.42	11.89	11.93	766900
2006-04-21	11.93	12.00	11.52	11.66	601200
2006-04-24	12.00	12.38	11.55	11.76	559900
2006-04-25	11.76	11.85	11.16	11.33	535500
2006-04-26	11.30	11.42	10.83	10.90	649800
2006-04-27	11.50	12.08	10.91	11.72	1261100
2006-04-28	11.66	11.70	11.32	11.45	432800
2006-05-01	11.47	11.93	11.36	11.46	446100
2006-05-02	11.46	11.51	10.90	11.01	435300
2006-05-03	10.97	11.30	10.93	11.29	276200
2006-05-04	11.25	11.25	11.01	11.15	243700
2006-05-05	11.20	11.32	11.07	11.22	161000
2006-05-08	11.16	11.32	11.00	11.03	240400
2006-05-09	11.01	11.31	11.00	11.03	248200
2006-05-10	11.03	11.21	10.69	10.80	203600
2006-05-11	10.64	10.78	10.31	10.36	295600
2006-05-12	10.28	10.41	10.11	10.17	306600
2006-05-15	10.10	10.10	9.38	9.77	637200
2006-05-16	9.76	10.28	9.76	10.22	266700
2006-05-17	10.13	10.26	9.81	9.93	310700
2006-05-18	10.13	10.15	9.64	9.64	228600
2006-05-19	9.65	9.89	9.64	9.73	237400
2006-05-22	9.68	9.74	9.28	9.35	219100
2006-05-23	9.41	9.46	8.86	8.88	293400
2006-05-24	9.37	9.42	8.80	9.07	410100
2006-05-25	9.14	9.17	8.95	9.11	228400
2006-05-26	9.12	9.56	9.00	9.43	355900
2006-05-30	9.30	9.56	9.26	9.33	233900
2006-05-31	9.31	9.53	9.20	9.43	215400
2006-06-01	9.30	9.68	9.22	9.63	222700
2006-06-02	9.63	9.72	9.36	9.69	135600
2006-06-05	9.69	9.69	9.25	9.36	311100
2006-06-06	9.34	9.44	9.23	9.34	183000
2006-06-07	9.40	9.87	9.37	9.61	368000
2006-06-08	9.57	9.70	9.41	9.70	299500
2006-06-09	9.75	10.01	9.70	9.92	238900
2006-06-12	9.92	10.06	9.83	9.83	400900
2006-06-13	9.88	10.02	9.85	9.97	333100
2006-06-14	9.96	10.15	9.95	10.01	145900
2006-06-15	10.01	10.10	9.94	10.07	641700
2006-06-16	10.07	10.07	9.95	10.05	204100
2006-06-19	10.03	10.29	9.77	9.94	401200
2006-06-20	9.98	9.98	9.86	9.91	278300
2006-06-21	9.89	10.08	9.78	9.84	338700
2006-06-22	9.86	9.86	9.46	9.56	357000
2006-06-23	9.55	9.94	9.41	9.59	422400
2006-06-26	9.62	9.66	9.43	9.53	124100
2006-06-27	9.55	9.67	9.45	9.48	265000
2006-06-28	9.52	9.52	9.08	9.33	381900
2006-06-29	9.35	10.02	9.31	9.88	617800
2006-06-30	9.85	10.05	9.50	9.50	3210200
2006-07-03	9.48	9.93	9.48	9.91	263900
2006-07-05	9.78	9.81	9.32	9.50	312500
2006-07-06	9.50	9.59	9.40	9.53	279900
2006-07-07	9.48	9.49	9.22	9.22	342600
2006-07-10	9.21	9.56	9.21	9.45	378900
2006-07-11	9.41	9.47	9.10	9.43	257800
2006-07-12	9.39	9.48	9.09	9.10	273300
2006-07-13	9.10	9.23	8.77	8.83	235800
2006-07-14	8.80	8.83	8.07	8.18	452300
2006-07-17	8.15	8.45	8.14	8.36	200300
2006-07-18	8.35	8.49	8.13	8.49	149800
2006-07-19	8.46	8.96	8.44	8.91	179400
2006-07-20	8.95	8.99	8.23	8.29	185800
2006-07-21	8.25	8.30	8.08	8.14	131400
2006-07-24	8.15	8.90	8.15	8.31	216200
2006-07-25	8.35	8.73	8.20	8.59	218300
2006-07-26	8.58	8.63	8.46	8.53	117700
2006-07-27	8.52	8.82	8.30	8.78	474400
2006-07-28	8.83	9.41	8.77	9.29	533400
2006-07-31	9.40	9.60	9.24	9.54	328800
2006-08-01	9.49	9.60	9.01	9.23	301300
2006-08-02	9.34	9.34	8.97	9.20	208300
2006-08-03	8.42	8.77	7.46	8.61	1603800
2006-08-04	8.70	9.01	8.54	8.66	441700
2006-08-07	8.63	8.71	8.45	8.66	307400
2006-08-08	8.66	9.11	8.59	8.80	387900
2006-08-09	8.88	9.35	8.85	9.15	444500
2006-08-10	9.18	9.57	8.99	9.52	311000
2006-08-11	9.54	9.54	9.33	9.52	269100
2006-08-14	9.59	10.06	9.50	9.91	376200
2006-08-15	10.00	10.23	9.92	10.04	167100
2006-08-16	10.06	10.09	9.85	10.05	171200
2006-08-17	10.09	10.25	10.01	10.12	378700
2006-08-18	10.06	10.20	9.89	10.13	248700
2006-08-21	10.06	10.17	9.89	10.00	239200
2006-08-22	10.00	10.05	9.86	9.92	240300
2006-08-23	9.90	10.30	9.89	10.25	305700
2006-08-24	10.31	11.02	10.30	11.00	565400
2006-08-25	11.00	11.63	10.96	11.11	358000
2006-08-28	11.12	11.38	11.02	11.14	284600
2006-08-29	11.00	11.31	10.90	11.15	274300
2006-08-30	11.20	11.50	11.07	11.46	498300
2006-08-31	11.52	11.76	11.40	11.44	328500
2006-09-01	11.57	11.60	11.40	11.45	111400
2006-09-05	11.41	11.65	11.32	11.58	279800
2006-09-06	11.47	11.52	11.30	11.48	207500
2006-09-07	11.40	11.40	10.95	11.30	517600
2006-09-08	11.28	11.45	11.24	11.34	144400
2006-09-11	11.25	11.46	11.23	11.40	243000
2006-09-12	11.40	12.03	11.29	12.00	422300
2006-09-13	12.00	12.15	11.84	12.12	778100
2006-09-14	12.04	12.39	11.87	12.38	313700
2006-09-15	12.47	12.48	12.05	12.16	374700
2006-09-18	12.25	13.04	12.20	12.79	563300
2006-09-19	12.86	13.68	12.71	13.50	1315100
2006-09-20	13.55	13.95	13.55	13.83	801000
2006-09-21	13.83	13.98	13.32	13.72	617100
2006-09-22	13.65	13.65	13.16	13.40	343400
2006-09-25	13.43	13.86	13.43	13.74	454100
2006-09-26	13.70	14.16	13.63	13.97	519000
2006-09-27	13.90	14.09	13.75	13.99	674100
2006-09-28	14.05	14.19	13.86	14.15	366700
2006-09-29	14.12	14.27	13.85	14.12	725500
2006-10-02	14.04	14.13	13.83	14.05	506600
2006-10-03	13.95	14.05	13.79	13.85	794000
2006-10-04	13.85	14.74	13.82	14.69	789500
2006-10-05	14.72	14.91	14.57	14.85	335600
2006-10-06	14.76	14.83	14.60	14.69	168100
2006-10-09	14.65	14.74	14.55	14.65	144200
2006-10-10	14.70	14.75	14.56	14.69	170000
2006-10-11	14.57	14.65	14.38	14.45	291000
2006-10-12	14.46	14.60	14.39	14.49	300500
2006-10-13	14.54	14.79	14.37	14.76	235700
2006-10-16	14.75	14.95	14.75	14.84	112700
2006-10-17	14.72	14.80	14.32	14.56	288400
2006-10-18	14.60	14.71	14.45	14.51	325100
2006-10-19	14.46	14.62	14.32	14.62	409300
2006-10-20	14.64	14.80	14.41	14.61	493600
2006-10-23	14.49	14.63	14.10	14.50	355900
2006-10-24	14.50	14.61	14.43	14.49	389300
2006-10-25	14.55	14.86	14.36	14.84	367400
2006-10-26	14.90	15.74	14.89	15.66	976000
2006-10-27	15.65	15.71	15.05	15.64	535800
2006-10-30	15.57	15.87	15.28	15.81	415524
2006-10-31	15.90	15.90	15.07	15.52	551955
2006-11-01	15.62	15.73	15.19	15.30	556274
2006-11-02	15.10	15.11	13.98	14.71	818435
2006-11-03	14.78	15.48	14.78	15.39	1278888
2006-11-06	15.28	15.29	14.75	14.76	651318
2006-11-07	14.75	15.43	14.75	15.32	581971
2006-11-08	15.26	15.41	15.00	15.25	296626
2006-11-09	15.28	15.39	14.98	15.16	330909
2006-11-10	15.09	15.09	14.64	14.94	353676
2006-11-13	14.90	14.93	14.62	14.74	230980
2006-11-14	14.76	15.20	14.65	15.00	420488
2006-11-15	15.00	15.25	14.93	15.02	263861
2006-11-16	15.00	15.11	14.88	14.96	241446
2006-11-17	14.93	14.95	14.69	14.72	184149
2006-11-20	14.67	14.82	14.40	14.65	250885
2006-11-21	14.59	14.77	14.54	14.60	211606
2006-11-22	14.58	14.75	13.89	14.20	473296
2006-11-24	14.15	14.48	13.76	14.48	236798
2006-11-27	14.37	14.39	13.52	13.65	252942
2006-11-28	13.62	13.88	13.40	13.58	318927
2006-11-29	13.68	13.82	13.27	13.44	349086
2006-11-30	13.40	13.77	13.34	13.61	502526
2006-12-01	13.54	13.60	13.25	13.45	158261
2006-12-04	13.45	14.10	13.36	14.04	308098
2006-12-05	14.05	14.08	13.53	13.61	231980
2006-12-06	13.58	13.84	13.56	13.68	179112
2006-12-07	13.71	13.89	13.68	13.70	112415
2006-12-08	13.70	13.85	13.58	13.75	134068
2006-12-11	13.75	13.86	13.70	13.76	183928
2006-12-12	13.81	13.89	13.67	13.76	271194
2006-12-13	13.80	13.80	13.42	13.67	261934
2006-12-14	13.70	14.17	13.65	13.86	411836
2006-12-15	13.93	14.15	13.85	13.88	292228
2006-12-18	13.94	14.25	13.84	13.86	347581
2006-12-19	13.85	14.22	13.64	14.05	357666
2006-12-20	14.12	14.20	13.73	13.74	625263
2006-12-21	13.70	13.88	13.62	13.66	189822
2006-12-22	13.68	13.69	13.41	13.53	289723
2006-12-26	13.53	13.69	13.46	13.57	167789
2006-12-27	13.62	13.89	13.58	13.85	222138
2006-12-28	13.78	14.20	13.51	13.85	265221
2006-12-29	13.80	14.05	13.58	13.62	193908
2007-01-03	13.65	13.82	13.31	13.52	360437
2007-01-04	13.46	13.46	12.75	12.97	656317
2007-01-05	12.91	13.16	12.66	12.98	387158
2007-01-08	13.00	13.10	12.92	13.00	125518
2007-01-09	13.00	13.09	12.80	12.85	508301
2007-01-10	12.75	13.38	12.70	13.37	284484
2007-01-11	13.40	13.55	13.20	13.39	191880
2007-01-12	13.41	13.67	13.38	13.66	180760
2007-01-16	13.67	13.72	13.50	13.66	182751
2007-01-17	13.64	13.95	13.63	13.85	165303
2007-01-18	13.81	13.81	13.57	13.77	154300
2007-01-19	13.72	14.06	13.51	13.96	209171
2007-01-22	13.89	13.89	12.95	13.37	483580
2007-01-23	13.32	13.32	13.03	13.25	451769
2007-01-24	13.23	13.23	12.54	13.16	1005951
2007-01-25	13.20	13.35	12.69	12.79	385127
2007-01-26	12.77	13.25	12.70	13.21	290815
2007-01-29	13.20	13.29	12.93	13.00	160492
2007-01-30	13.00	13.21	12.86	13.18	134022
2007-01-31	13.11	13.66	13.01	13.59	324129
2007-02-01	13.62	13.74	13.19	13.42	197748
2007-02-02	13.42	13.60	13.09	13.22	246005
2007-02-05	13.30	13.49	13.22	13.41	208345
2007-02-06	13.45	13.60	13.23	13.36	209208
2007-02-07	13.33	13.64	13.32	13.53	136023
2007-02-08	13.50	13.54	13.35	13.40	142207
2007-02-09	13.42	13.58	13.34	13.35	364356
2007-02-12	13.40	13.83	13.18	13.77	315209
2007-02-13	13.77	13.87	13.46	13.86	341204
2007-02-14	13.91	13.95	13.81	13.92	139985
2007-02-15	13.95	13.95	13.27	13.29	408871
2007-02-16	12.57	12.57	11.29	11.80	3033911
2007-02-20	11.71	12.08	11.27	12.02	1338268
2007-02-21	11.96	12.13	11.63	12.10	425115
2007-02-22	12.17	12.63	11.99	12.57	683621
2007-02-23	12.55	12.55	11.52	11.70	1619988
2007-02-26	11.70	12.28	10.78	11.03	1191727
2007-02-27	10.85	10.87	10.14	10.70	1391202
2007-02-28	10.75	10.81	10.50	10.77	767062
2007-03-01	10.65	10.74	10.25	10.64	535544
2007-03-02	10.61	10.63	10.27	10.37	490569
2007-03-05	10.25	10.55	10.12	10.20	566270
2007-03-06	10.33	10.77	10.33	10.62	361258
2007-03-07	10.63	10.89	10.45	10.83	234695
2007-03-08	10.92	10.94	10.66	10.72	241879
2007-03-09	10.84	10.97	10.68	10.79	283669
2007-03-12	10.80	11.18	10.69	11.18	317269
2007-03-13	11.08	11.10	10.82	10.90	324888
2007-03-14	10.85	10.91	10.59	10.85	291076
2007-03-15	10.81	11.02	10.71	10.99	213428
2007-03-16	10.98	11.15	10.77	10.91	333698
2007-03-19	10.97	11.10	10.77	10.93	893410
2007-03-20	10.90	10.90	10.71	10.79	220730
2007-03-21	10.78	10.91	10.65	10.80	490293
2007-03-22	10.86	11.17	10.76	10.97	414078
2007-03-23	11.01	11.12	11.01	11.07	211826
2007-03-26	11.05	11.20	11.03	11.17	170386
2007-03-27	11.20	12.08	11.20	12.00	560500
2007-03-28	11.96	12.19	11.81	12.05	582787
2007-03-29	12.10	12.12	11.78	12.05	373871
2007-03-30	12.10	12.16	11.73	12.00	363075
2007-04-02	12.07	12.31	11.98	12.28	279914
2007-04-03	12.15	12.29	12.05	12.18	310107
2007-04-04	12.16	12.47	12.16	12.44	497116
2007-04-05	12.49	12.58	12.37	12.46	267991
2007-04-09	12.50	12.59	12.31	12.37	342243
2007-04-10	12.34	12.58	12.34	12.55	204194
2007-04-11	12.53	12.57	12.43	12.50	207915
2007-04-12	12.42	12.80	12.41	12.56	378234
2007-04-13	12.61	12.85	12.51	12.61	207372
2007-04-16	12.69	13.06	12.69	13.03	250184
2007-04-17	13.04	13.15	12.83	13.04	340432
2007-04-18	13.01	13.37	13.01	13.31	265817
2007-04-19	13.26	13.27	12.90	13.03	227473
2007-04-20	13.16	13.58	13.14	13.49	309961
2007-04-23	13.43	13.43	13.13	13.16	162335
2007-04-24	13.14	13.39	13.12	13.27	157742
2007-04-25	13.37	13.49	12.92	13.18	304254
2007-04-26	13.28	13.50	13.19	13.40	208047
2007-04-27	14.12	15.22	14.04	14.26	1232694
2007-04-30	14.25	14.41	13.83	13.98	374797
2007-05-01	13.93	14.14	13.53	14.12	298614
2007-05-02	14.17	14.23	13.97	14.00	298151
2007-05-03	14.03	14.20	13.94	13.95	272020
2007-05-04	14.00	14.30	13.95	14.11	174825
2007-05-07	14.11	14.16	13.94	13.97	99011
2007-05-08	13.95	13.96	13.50	13.72	161241
2007-05-09	13.69	13.78	13.51	13.64	115501
2007-05-10	13.53	13.60	13.16	13.31	219953
2007-05-11	13.34	13.64	13.11	13.64	155276
2007-05-14	13.60	13.61	13.10	13.47	273232
2007-05-15	13.41	13.52	13.20	13.30	239274
2007-05-16	13.37	13.89	13.24	13.64	470392
2007-05-17	13.58	13.66	13.32	13.33	164218
2007-05-18	13.34	13.71	13.23	13.61	147706
2007-05-21	13.57	14.22	13.57	14.06	183228
2007-05-22	14.02	14.17	13.86	14.07	186237
2007-05-23	14.07	14.35	13.89	13.96	164826
2007-05-24	13.97	14.17	13.64	13.97	180379
2007-05-25	13.99	14.19	13.70	14.02	294738
2007-05-29	14.02	14.39	13.95	14.27	301574
2007-05-30	14.20	15.02	14.07	14.82	329083
2007-05-31	14.87	15.04	14.65	14.70	507040
2007-06-01	14.70	14.85	14.37	14.57	204480
2007-06-04	14.38	14.63	14.27	14.46	190942
2007-06-05	14.39	14.59	14.16	14.28	167398
2007-06-06	14.26	14.43	13.91	14.01	146676
2007-06-07	13.93	14.04	13.61	13.66	127875
2007-06-08	13.61	14.03	13.61	13.82	120704
2007-06-11	13.81	14.02	13.74	13.80	163884
2007-06-12	13.70	13.77	13.15	13.25	297085
2007-06-13	13.26	13.98	13.21	13.90	278222
2007-06-14	13.95	14.35	13.84	14.20	573429
2007-06-15	14.38	14.68	14.32	14.57	499183
2007-06-18	14.58	15.72	14.58	15.51	635935
2007-06-19	15.51	15.51	14.98	15.28	624918
2007-06-20	15.39	15.56	15.23	15.32	422308
2007-06-21	15.30	15.77	15.15	15.68	265823
2007-06-22	15.62	15.67	15.11	15.40	777845
2007-06-25	15.39	16.59	15.32	16.24	1005094
2007-06-26	16.25	17.17	16.19	17.10	754452
2007-06-27	16.93	17.50	16.74	17.40	522874
2007-06-28	17.41	17.65	17.25	17.56	824386
2007-06-29	17.61	17.65	17.30	17.56	760076
2007-07-02	17.60	17.97	17.40	17.92	345978
2007-07-03	18.00	18.13	17.83	18.13	206226
2007-07-05	18.10	18.44	17.91	18.19	399379
2007-07-06	18.15	18.48	18.05	18.33	381276
2007-07-09	18.35	18.58	18.20	18.47	273380
2007-07-10	18.30	18.49	18.09	18.11	234855
2007-07-11	18.06	18.41	17.69	17.79	398011
2007-07-12	17.75	18.00	17.55	17.71	681533
2007-07-13	17.63	18.40	17.56	18.20	425448
2007-07-16	18.22	18.22	17.91	18.12	341578
2007-07-17	18.21	18.34	18.02	18.17	284424
2007-07-18	18.11	18.20	17.79	17.89	410645
2007-07-19	17.92	18.00	17.81	17.89	322179
2007-07-20	17.69	17.77	16.56	16.56	779238
2007-07-23	16.66	17.10	16.55	16.62	558405
2007-07-24	16.52	16.74	15.82	15.95	594484
2007-07-25	16.04	16.43	15.85	16.11	634881
2007-07-26	15.84	16.07	15.33	15.77	541310
2007-07-27	15.59	16.26	15.09	15.14	1345982
2007-07-30	15.13	15.71	14.81	14.98	796589
2007-07-31	15.11	15.17	14.70	14.88	890267
2007-08-01	14.80	15.11	14.63	14.85	438426
2007-08-02	14.91	15.10	14.65	15.08	546821
2007-08-03	15.00	15.17	14.50	14.55	435581
2007-08-06	14.48	14.76	14.03	14.71	482828
2007-08-07	14.58	15.05	14.41	14.88	657964
2007-08-08	15.05	15.19	14.48	15.05	900582
2007-08-09	15.04	15.04	13.55	13.57	1149199
2007-08-10	13.45	15.83	12.95	14.94	780550
2007-08-13	15.00	15.19	13.96	14.75	388084
2007-08-14	14.75	15.24	14.66	14.66	367546
2007-08-15	14.62	15.31	14.12	14.90	364117
2007-08-16	14.80	15.80	14.20	15.71	524172
2007-08-17	16.18	16.40	15.42	16.15	430615
2007-08-20	16.25	16.35	15.95	16.27	305514
2007-08-21	16.12	16.24	15.99	16.12	272543
2007-08-22	16.28	16.97	16.24	16.85	333367
2007-08-23	16.96	17.09	16.56	16.72	369710
2007-08-24	16.70	17.45	16.57	17.35	373927
2007-08-27	17.33	17.40	17.00	17.07	233974
2007-08-28	16.95	17.13	16.90	16.93	247900
2007-08-29	17.11	17.35	16.55	17.00	330928
2007-08-30	16.79	16.98	16.60	16.76	116069
2007-08-31	17.05	17.19	16.75	16.98	128821
2007-09-04	17.03	17.47	16.88	16.95	223249
2007-09-05	16.88	17.09	16.75	16.81	165788
2007-09-06	16.82	16.97	16.52	16.82	204993
2007-09-07	16.55	16.91	16.55	16.77	125200
2007-09-10	16.84	16.92	16.43	16.65	135626
2007-09-11	16.72	17.39	16.64	17.33	134113
2007-09-12	17.28	17.47	17.00	17.26	241318
2007-09-13	17.39	17.40	17.24	17.27	171155
2007-09-14	17.11	17.34	17.06	17.20	180991
2007-09-17	17.13	17.97	17.13	17.67	290781
2007-09-18	17.78	18.34	17.46	18.11	304826
2007-09-19	18.26	19.14	18.26	18.97	393670
2007-09-20	18.98	19.03	18.67	18.80	421854
2007-09-21	18.98	19.03	18.85	18.92	403983
2007-09-24	18.98	19.11	18.75	18.83	271908
2007-09-25	18.69	18.99	18.69	18.90	283232
2007-09-26	19.04	19.49	18.82	19.27	532925
2007-09-27	19.40	19.65	19.27	19.56	336237
2007-09-28	19.48	19.75	19.39	19.56	400250
2007-10-01	19.57	19.97	19.50	19.72	508550
2007-10-02	19.65	19.75	19.41	19.60	458871
2007-10-03	19.45	19.66	19.29	19.55	418191
2007-10-04	19.60	19.66	19.33	19.50	254135
2007-10-05	19.67	19.85	19.42	19.72	281897
2007-10-08	19.74	19.98	19.63	19.88	208310
2007-10-09	19.98	20.50	19.85	20.20	454972
2007-10-10	20.21	20.49	20.08	20.27	638433
2007-10-11	20.46	20.47	19.97	20.06	485445
2007-10-12	20.07	20.20	20.01	20.08	221389
2007-10-15	20.16	20.39	19.61	19.96	326686
2007-10-16	19.87	20.13	19.67	19.69	147491
2007-10-17	19.92	20.38	19.56	19.82	249411
2007-10-18	19.74	20.15	19.64	19.99	167048
2007-10-19	19.99	20.00	18.71	18.74	220676
2007-10-22	18.70	19.52	18.50	19.43	182229
2007-10-23	19.55	19.55	18.58	18.83	252429
2007-10-24	18.44	18.98	18.33	18.52	329053
2007-10-25	18.71	19.14	18.33	18.57	290979
2007-10-26	18.87	19.64	18.40	19.53	180951
2007-10-29	19.67	20.45	19.50	20.13	233237
2007-10-30	20.07	21.07	20.07	20.84	365321
2007-10-31	20.96	20.96	20.25	20.65	190010
2007-11-01	20.28	20.63	19.38	19.53	246594
2007-11-02	19.84	20.10	19.46	19.70	163060
2007-11-05	19.47	19.72	19.17	19.48	174511
2007-11-06	19.47	20.29	19.39	20.27	143962
2007-11-07	20.01	20.19	19.26	19.38	157259
2007-11-08	19.53	19.74	18.62	19.35	199847
2007-11-09	19.12	19.42	18.25	18.31	189397
2007-11-12	18.33	18.35	17.73	17.88	179700
2007-11-13	18.08	18.29	17.44	18.18	244068
2007-11-14	18.31	18.64	17.95	18.47	167889
2007-11-15	18.32	18.87	18.01	18.24	228510
2007-11-16	18.29	18.44	17.76	18.04	185786
2007-11-19	17.82	17.99	17.50	17.71	129386
2007-11-20	17.90	18.46	17.59	18.10	209168
2007-11-21	18.03	18.85	17.93	18.25	176294
2007-11-23	18.51	19.26	18.13	18.99	78955
2007-11-26	19.00	19.12	18.16	18.18	183383
2007-11-27	18.27	18.86	18.09	18.14	234402
2007-11-28	18.35	19.21	18.35	19.00	238584
2007-11-29	18.99	19.20	18.69	18.86	109425
2007-11-30	19.22	19.44	18.76	18.90	193491
2007-12-03	18.90	19.48	18.23	18.30	163711
2007-12-04	18.10	18.29	17.75	17.98	106716
2007-12-05	18.32	18.46	17.95	18.18	207765
2007-12-06	18.18	19.23	18.12	19.00	137780
2007-12-07	19.05	19.05	18.34	18.65	137251
2007-12-10	18.62	19.04	18.60	19.02	126844
2007-12-11	19.15	19.24	18.27	18.32	163415
2007-12-12	18.87	19.12	18.17	18.52	128413
2007-12-13	18.34	18.56	18.15	18.42	121961
2007-12-14	18.11	18.51	18.00	18.42	143224
2007-12-17	18.27	18.49	18.10	18.26	151710
2007-12-18	18.50	18.68	17.50	18.22	315306
2007-12-19	18.22	18.36	17.60	18.21	151153
2007-12-20	18.44	18.74	17.77	18.39	200783
2007-12-21	18.73	19.45	18.62	19.38	520356
2007-12-24	19.38	19.85	19.33	19.82	81076
2007-12-26	19.71	20.35	19.29	20.31	218777
2007-12-27	20.25	20.25	19.03	19.03	169497
2007-12-28	19.25	19.99	19.25	19.53	161872
2007-12-31	19.47	19.99	19.06	19.47	283543
2008-01-02	19.45	19.45	18.27	19.00	316039
2008-01-03	19.00	19.23	17.97	18.07	379179
2008-01-04	17.93	18.14	17.11	17.66	350111
2008-01-07	17.52	17.99	17.23	17.46	376591
2008-01-08	17.51	17.75	16.44	16.45	251176
2008-01-09	16.53	17.25	16.25	17.24	457331
2008-01-10	17.00	17.26	16.67	17.23	404961
2008-01-11	17.06	17.15	16.43	16.49	250729
2008-01-14	16.70	16.70	15.94	15.99	273584
2008-01-15	16.00	16.56	16.00	16.28	287729
2008-01-16	16.22	17.68	16.08	17.09	588500
2008-01-17	17.10	17.18	16.59	16.87	442662
2008-01-18	16.86	17.24	16.68	17.07	394161
2008-01-22	17.00	17.58	16.75	17.30	527176
2008-01-23	16.86	17.51	16.86	17.50	568719
2008-01-24	17.57	17.83	16.88	16.94	330426
2008-01-25	17.15	17.50	16.55	16.58	204884
2008-01-28	16.58	16.94	16.32	16.92	223941
2008-01-29	16.98	16.98	16.45	16.69	280633
2008-01-30	16.57	16.74	15.20	15.55	304263
2008-01-31	15.39	15.82	15.17	15.77	301492
2008-02-01	15.83	15.90	15.35	15.87	225562
2008-02-04	15.84	16.32	15.84	16.19	493126
2008-02-05	16.40	16.40	15.96	16.16	345513
2008-02-06	16.23	16.37	15.62	15.68	197190
2008-02-07	15.60	15.86	15.50	15.58	211097
2008-02-08	15.48	15.89	15.43	15.62	194660
2008-02-11	15.59	16.54	15.59	16.40	396991
2008-02-12	16.51	16.74	16.22	16.66	283576
2008-02-13	16.77	17.03	16.45	17.03	144157
2008-02-14	17.01	17.01	16.15	16.16	126021
2008-02-15	16.10	16.30	15.90	15.97	285650
2008-02-19	17.60	18.35	17.41	17.99	1116370
2008-02-20	18.65	18.88	17.88	18.34	662291
2008-02-21	18.49	18.75	18.11	18.24	698011
2008-02-22	16.22	17.08	16.06	16.55	2020731
2008-02-25	16.58	18.15	16.58	18.13	893319
2008-02-26	17.95	18.00	17.50	17.58	540058
2008-02-27	17.39	17.95	17.26	17.80	547957
2008-02-28	17.60	17.60	16.50	16.51	483772
2008-02-29	16.90	16.91	16.35	16.43	296197
2008-03-03	16.54	16.75	15.90	15.94	486748
2008-03-04	15.81	15.99	15.60	15.74	480149
2008-03-05	15.85	16.13	15.77	15.98	378082
2008-03-06	15.87	15.94	15.17	15.20	258996
2008-03-07	15.10	15.38	14.39	14.59	547937
2008-03-10	14.57	14.57	13.67	14.03	820559
2008-03-11	14.17	14.67	13.87	14.21	570718
2008-03-12	14.31	14.48	13.96	14.25	419665
2008-03-13	14.04	14.85	14.00	14.82	467585
2008-03-14	14.86	14.95	13.82	14.14	548959
2008-03-17	13.61	14.64	13.50	14.19	329747
2008-03-18	14.50	15.15	14.50	15.13	321904
2008-03-19	15.17	15.48	15.00	15.33	418629
2008-03-20	15.50	16.22	15.14	16.09	823104
2008-03-24	16.19	16.89	16.09	16.54	298424
2008-03-25	16.51	16.65	16.07	16.40	188955
2008-03-26	16.29	16.29	15.70	16.01	151263
2008-03-27	16.06	16.47	15.89	16.28	163403
2008-03-28	16.28	16.48	15.96	16.05	126740
2008-03-31	16.29	16.42	15.87	16.06	129603
2008-04-01	16.07	16.99	16.07	16.98	338212
2008-04-02	16.88	16.88	16.30	16.69	354446
2008-04-03	16.57	16.69	16.27	16.52	165593
2008-04-04	16.57	17.08	16.50	16.55	305315
2008-04-07	16.63	16.94	16.62	16.77	221413
2008-04-08	16.60	17.08	16.60	17.03	205717
2008-04-09	17.09	17.10	16.90	16.95	151466
2008-04-10	16.91	17.30	16.89	17.22	144362
2008-04-11	17.05	17.07	16.59	16.66	134448
2008-04-14	16.59	16.94	16.51	16.52	126089
2008-04-15	16.60	16.94	16.45	16.51	142351
2008-04-16	16.71	17.39	16.71	17.12	151649
2008-04-17	17.02	17.05	16.76	16.81	116984
2008-04-18	17.16	17.16	16.83	16.99	156728
2008-04-21	16.82	17.06	16.76	16.95	127256
2008-04-22	16.84	16.89	16.32	16.55	286947
2008-04-23	16.30	17.35	16.30	17.22	252130
2008-04-24	16.44	16.49	15.17	16.00	815333
2008-04-25	16.03	16.31	15.90	15.96	308892
2008-04-28	16.01	16.36	16.00	16.13	276141
2008-04-29	16.15	16.28	16.01	16.11	199080
2008-04-30	16.18	16.58	15.94	16.01	197448
2008-05-01	16.03	16.60	16.03	16.15	243688
2008-05-02	16.29	16.50	16.01	16.37	200429
2008-05-05	16.28	16.48	16.01	16.23	114884
2008-05-06	16.10	16.21	15.91	15.99	94637
2008-05-07	16.01	16.20	15.41	15.43	134939
2008-05-08	15.43	15.50	14.98	15.00	263328
2008-05-09	15.00	15.23	14.76	15.00	179937
2008-05-12	15.05	15.50	14.94	15.42	128505
2008-05-13	15.43	15.59	15.09	15.44	480428
2008-05-14	15.44	15.73	15.23	15.32	357239
2008-05-15	15.30	15.76	15.22	15.70	224593
2008-05-16	15.80	15.80	15.48	15.70	237048
2008-05-19	15.75	15.84	15.30	15.34	176389
2008-05-20	15.25	15.78	15.25	15.53	305073
2008-05-21	15.60	16.25	15.60	15.85	277303
2008-05-22	15.87	16.38	15.87	16.25	308937
2008-05-23	16.20	16.61	16.17	16.22	114247
2008-05-27	16.12	16.47	16.07	16.37	108134
2008-05-28	16.47	16.47	16.11	16.43	106741
2008-05-29	16.41	17.00	16.36	16.85	197714
2008-05-30	16.90	17.19	16.64	17.07	268746
2008-06-02	17.03	17.11	16.40	16.82	136258
2008-06-03	16.92	17.19	16.54	16.60	208465
2008-06-04	16.60	17.11	16.37	16.80	242258
2008-06-05	16.81	17.54	16.81	17.25	210066
2008-06-06	17.11	17.38	16.84	17.25	220305
2008-06-09	17.34	17.50	17.20	17.38	272962
2008-06-10	17.25	17.41	17.07	17.13	168746
2008-06-11	17.07	17.10	16.66	16.68	101415
2008-06-12	16.83	17.17	16.70	16.85	126016
2008-06-13	17.00	17.17	16.91	17.00	131060
2008-06-16	16.97	17.74	16.82	17.60	148854
2008-06-17	17.61	18.21	17.49	18.18	177917
2008-06-18	18.13	18.18	17.74	17.85	130635
2008-06-19	17.96	18.40	17.96	18.27	123640
2008-06-20	18.16	18.26	17.53	17.61	234166
2008-06-23	17.74	18.09	17.60	17.71	126912
2008-06-24	17.54	17.60	17.00	17.23	150519
2008-06-25	17.24	17.80	17.24	17.66	75662
2008-06-26	17.37	17.79	17.18	17.26	156671
2008-06-27	17.23	17.76	16.84	16.93	280800
2008-06-30	16.96	17.27	16.52	16.54	230834
2008-07-01	16.50	16.79	15.83	16.66	298076
2008-07-02	16.62	16.85	16.05	16.05	154516
2008-07-03	16.03	16.15	15.87	16.00	75954
2008-07-07	16.13	16.55	15.87	16.29	179961
2008-07-08	16.35	17.30	16.35	17.03	279968
2008-07-09	17.07	17.34	16.69	16.70	114912
2008-07-10	16.67	17.94	16.67	17.67	406265
2008-07-11	17.48	18.65	17.19	18.31	262126
2008-07-14	18.43	18.61	17.91	18.46	156719
2008-07-15	18.18	19.16	18.05	18.83	344448
2008-07-16	18.87	19.62	18.82	19.52	397344
2008-07-17	19.56	19.79	19.22	19.40	335088
2008-07-18	19.42	19.51	18.93	19.09	223221
2008-07-21	19.20	19.25	18.05	18.87	224140
2008-07-22	18.81	19.20	18.69	18.75	353222
2008-07-23	18.89	19.01	18.30	18.51	343463
2008-07-24	18.99	20.85	18.94	20.81	1222157
2008-07-25	20.90	21.22	20.45	20.56	481758
2008-07-28	20.46	20.75	19.87	19.93	491927
2008-07-29	20.00	20.72	19.94	20.45	395168
2008-07-30	20.42	21.00	20.23	20.60	544669
2008-07-31	20.36	20.94	20.12	20.26	352761
2008-08-01	20.35	20.47	19.80	20.20	278576
2008-08-04	20.35	20.47	19.66	19.86	227008
2008-08-05	20.01	20.47	19.96	20.36	245115
2008-08-06	20.15	20.34	19.79	20.27	238439
2008-08-07	19.97	20.11	19.27	19.38	446048
2008-08-08	19.44	20.02	19.26	19.97	203573
2008-08-11	20.20	20.53	19.66	20.40	276928
2008-08-12	20.36	20.44	19.70	20.00	238887
2008-08-13	19.96	20.18	19.36	19.91	312996
2008-08-14	19.75	19.93	19.58	19.70	142294
2008-08-15	19.80	20.11	19.47	19.71	253080
2008-08-18	19.75	19.84	19.11	19.37	171392
2008-08-19	19.23	19.77	19.05	19.48	231694
2008-08-20	19.52	19.64	19.01	19.26	147986
2008-08-21	19.10	19.75	19.10	19.31	204980
2008-08-22	19.32	19.68	19.23	19.38	106137
2008-08-25	19.28	19.28	18.43	18.79	228122
2008-08-26	18.80	19.02	18.65	18.94	194911
2008-08-27	18.82	20.05	18.78	19.58	638108
2008-08-28	19.70	19.85	19.44	19.77	232122
2008-08-29	19.70	19.70	19.10	19.55	208807
2008-09-02	19.86	19.94	19.12	19.43	246331
2008-09-03	19.40	19.78	19.19	19.26	246972
2008-09-04	19.19	19.19	17.89	18.30	614338
2008-09-05	17.82	17.84	16.96	17.50	586854
2008-09-08	17.65	17.89	17.09	17.14	355391
2008-09-09	17.21	17.69	16.58	16.79	271496
2008-09-10	17.03	17.03	16.60	16.89	305523
2008-09-11	16.65	17.12	16.51	17.09	270097
2008-09-12	17.00	17.00	16.44	16.75	322038
2008-09-15	16.83	17.01	16.15	16.26	249050
2008-09-16	16.22	16.87	15.91	16.61	362194
2008-09-17	16.41	16.94	16.23	16.66	462022
2008-09-18	16.95	17.45	16.70	17.16	578390
2008-09-19	17.72	18.10	16.67	17.48	552479
2008-09-22	17.38	17.42	16.73	16.78	197256
2008-09-23	16.81	17.37	16.73	17.31	203260
2008-09-24	17.37	17.50	16.75	16.82	165466
2008-09-25	16.96	17.12	16.57	16.74	155570
2008-09-26	16.59	17.22	16.59	17.15	122285
2008-09-29	16.80	16.99	15.94	15.94	162943
2008-09-30	16.07	16.48	15.75	16.41	276917
2008-10-01	16.37	16.37	15.76	15.87	201534
2008-10-02	15.80	15.97	15.67	15.72	183273
2008-10-03	15.92	16.03	14.93	15.10	304520
2008-10-06	14.89	14.92	13.56	14.47	333782
2008-10-07	14.48	14.87	13.94	13.99	233397
2008-10-08	13.63	14.91	13.52	14.47	400982
2008-10-09	14.64	14.88	13.43	13.50	514447
2008-10-10	13.11	14.90	12.77	14.51	446959
2008-10-13	14.97	16.43	14.86	16.00	404232
2008-10-14	16.19	16.19	15.10	15.21	247351
2008-10-15	15.03	15.60	13.29	13.41	319420
2008-10-16	13.32	13.98	12.62	13.87	351123
2008-10-17	13.44	14.12	13.23	13.23	212220
2008-10-20	13.82	14.62	13.45	14.07	265644
2008-10-21	13.98	14.61	13.98	14.20	254192
2008-10-22	14.05	14.35	13.24	13.36	221226
2008-10-23	13.84	15.89	13.84	14.68	699049
2008-10-24	13.77	15.16	13.77	14.76	267135
2008-10-27	14.75	15.47	14.56	14.65	303038
2008-10-28	14.90	15.29	14.16	14.45	406373
2008-10-29	14.35	14.50	14.02	14.08	468248
2008-10-30	14.49	15.29	14.28	15.23	328643
2008-10-31	15.15	15.96	14.77	15.81	209119
2008-11-03	15.74	16.00	15.50	15.83	140831
2008-11-04	15.95	16.35	15.77	15.99	168302
2008-11-05	15.83	16.43	14.95	15.03	232493
2008-11-06	14.95	15.91	14.95	15.70	286555
2008-11-07	15.80	15.97	15.50	15.77	228420
2008-11-10	16.12	16.15	15.59	15.71	283408
2008-11-11	15.67	15.96	15.55	15.75	255656
2008-11-12	15.66	16.40	14.82	14.84	387833
2008-11-13	14.89	15.58	14.11	15.38	434849
2008-11-14	15.12	15.75	15.01	15.10	498184
2008-11-17	15.02	15.73	14.85	15.27	270777
2008-11-18	15.28	15.74	14.51	14.83	267681
2008-11-19	14.74	14.98	13.82	13.85	195291
2008-11-20	13.76	14.24	12.78	12.83	304379
2008-11-21	13.01	13.53	12.29	13.37	345186
2008-11-24	13.47	13.87	12.75	13.75	259095
2008-11-25	13.84	13.87	12.92	13.84	315809
2008-11-26	13.53	13.88	13.23	13.53	444844
2008-11-28	13.17	13.63	13.17	13.63	224271
2008-12-01	13.32	13.44	12.72	12.77	380552
2008-12-02	13.03	13.40	12.90	13.14	396048
2008-12-03	12.89	13.70	12.60	13.50	335922
2008-12-04	13.31	13.89	13.00	13.34	185053
2008-12-05	13.13	13.68	12.82	13.51	343388
2008-12-08	13.81	14.23	13.26	14.07	325700
2008-12-09	14.08	15.09	14.08	14.22	352863
2008-12-10	14.31	14.65	14.01	14.37	254446
2008-12-11	14.19	14.56	14.00	14.06	224299
2008-12-12	13.82	14.38	13.63	14.31	334711
2008-12-15	14.32	14.65	13.60	13.67	373701
2008-12-16	13.82	14.02	13.60	14.00	284923
2008-12-17	13.94	14.33	13.49	13.67	329945
2008-12-18	13.61	13.92	13.25	13.49	271957
2008-12-19	13.65	13.71	12.72	12.85	490288
2008-12-22	12.93	13.33	12.30	12.74	220623
2008-12-23	12.78	12.91	12.20	12.40	186935
2008-12-24	12.41	12.42	12.23	12.33	49276
2008-12-26	12.36	12.41	12.08	12.33	96548
2008-12-29	12.29	12.80	11.66	11.72	348293
2008-12-30	11.85	12.58	11.85	12.55	371577
2008-12-31	12.56	13.24	12.56	13.07	513722
2009-01-02	13.08	13.37	12.83	13.32	144541
2009-01-05	13.35	13.40	12.75	12.87	168320
2009-01-06	12.97	12.98	11.05	11.90	1046303
2009-01-07	11.71	11.95	11.69	11.95	344012
2009-01-08	11.95	12.53	11.79	12.32	654891
2009-01-09	12.15	12.56	12.07	12.34	342049
2009-01-12	12.36	12.40	11.95	12.26	274813
2009-01-13	12.17	12.65	12.02	12.52	208274
2009-01-14	12.26	12.33	11.86	11.92	192457
2009-01-15	11.91	12.30	11.49	12.29	196731
2009-01-16	12.35	12.35	11.90	12.23	167241
2009-01-20	12.06	12.14	11.65	11.70	233534
2009-01-21	11.76	12.26	11.51	12.17	251597
2009-01-22	11.97	12.04	11.51	11.75	171354
2009-01-23	11.54	11.79	11.28	11.49	171710
2009-01-26	11.45	12.08	11.45	11.89	196514
2009-01-27	11.89	12.64	11.89	12.43	265245
2009-01-28	12.55	12.70	12.42	12.47	144643
2009-01-29	12.35	12.63	12.21	12.41	316200
2009-01-30	12.53	12.71	12.20	12.30	148862
2009-02-02	12.20	12.46	11.92	12.36	203417
2009-02-03	12.48	12.60	12.18	12.48	205797
2009-02-04	12.52	12.68	12.25	12.45	192127
2009-02-05	12.49	13.19	12.48	13.05	351693
2009-02-06	13.08	13.63	13.08	13.42	279211
2009-02-09	13.34	13.64	13.18	13.38	223261
2009-02-10	13.27	13.67	12.74	12.82	260912
2009-02-11	12.83	13.10	12.71	12.93	141312
2009-02-12	12.74	12.98	12.52	12.89	178628
2009-02-13	12.86	13.30	11.18	13.14	312528
2009-02-17	12.84	13.08	12.58	12.90	131947
2009-02-18	12.94	12.94	12.25	12.43	149711
2009-02-19	12.51	12.76	12.13	12.23	77192
2009-02-20	12.10	12.31	11.85	12.07	163678
2009-02-23	12.12	12.25	11.60	11.72	157089
2009-02-24	11.87	12.01	11.30	11.69	259799
2009-02-25	11.58	12.01	11.36	11.72	316594
2009-02-26	11.44	12.03	11.00	11.65	252339
2009-02-27	11.56	11.70	11.00	11.04	473634
2009-03-02	10.95	10.95	10.23	10.25	436170
2009-03-03	10.25	10.44	9.86	9.86	406722
2009-03-04	10.18	10.18	9.80	9.83	497675
2009-03-05	9.78	9.81	9.01	9.05	587123
2009-03-06	9.11	9.58	9.07	9.55	685402
2009-03-09	9.66	9.88	9.21	9.31	421474
2009-03-10	9.47	9.85	9.27	9.52	334806
2009-03-11	9.60	9.67	8.88	8.89	237384
2009-03-12	8.90	9.62	8.75	9.55	443838
2009-03-13	9.62	9.93	9.42	9.83	284950
2009-03-16	8.32	8.44	7.62	7.92	1538836
2009-03-17	7.77	8.02	7.49	8.00	828864
2009-03-18	7.99	8.22	7.81	8.17	449256
2009-03-19	8.28	8.47	8.17	8.44	414428
2009-03-20	8.52	8.57	8.35	8.48	570056
2009-03-23	8.59	9.32	8.59	9.32	473772
2009-03-24	9.26	9.40	8.79	8.87	366795
2009-03-25	8.94	9.02	8.71	8.93	317873
2009-03-26	8.97	9.17	8.83	9.17	471961
2009-03-27	9.01	9.17	8.91	8.95	308280
2009-03-30	8.79	9.08	8.64	8.76	323702
2009-03-31	8.83	9.34	8.54	9.22	599028
2009-04-01	9.15	9.26	8.82	8.96	426077
2009-04-02	9.06	9.41	8.96	9.16	393331
2009-04-03	9.11	9.29	8.73	8.86	332511
2009-04-06	8.77	8.94	8.60	8.65	575534
2009-04-07	8.53	8.64	8.27	8.29	565823
2009-04-08	8.32	8.53	8.25	8.36	410790
2009-04-09	8.52	8.55	8.36	8.50	539438
2009-04-13	8.50	8.65	8.35	8.62	294363
2009-04-14	8.54	8.70	8.30	8.43	320269
2009-04-15	8.40	8.64	8.37	8.51	234536
2009-04-16	8.55	8.94	8.55	8.86	325692
2009-04-17	8.89	9.22	8.89	9.17	406304
2009-04-20	9.09	9.39	8.90	8.94	325369
2009-04-21	8.93	9.30	8.77	8.95	421438
2009-04-22	8.83	9.40	8.83	9.16	363298
2009-04-23	8.44	8.53	7.05	8.52	2200468
2009-04-24	8.50	9.63	8.08	9.54	2431586
2009-04-27	11.85	11.93	9.75	10.03	3711176
2009-04-28	10.11	10.53	9.58	9.91	1469461
2009-04-29	10.04	10.82	9.99	10.82	1252985
2009-04-30	11.00	11.74	10.95	11.64	2443201
2009-05-01	11.57	12.30	11.35	12.25	1390059
2009-05-04	12.16	12.79	11.03	11.16	1653441
2009-05-05	11.16	11.69	10.17	11.65	1167063
2009-05-06	11.65	11.95	11.38	11.81	682128
2009-05-07	11.90	11.98	11.70	11.84	561827
2009-05-08	11.93	12.21	11.88	12.19	319867
2009-05-11	12.10	12.19	11.93	12.10	253210
2009-05-12	12.12	12.19	11.77	11.96	416130
2009-05-13	11.80	11.93	11.35	11.40	396997
2009-05-14	11.43	11.68	11.09	11.29	527360
2009-05-15	11.32	11.62	11.10	11.57	434130
2009-05-18	11.65	12.12	11.44	11.80	407070
2009-05-19	11.67	12.01	11.58	11.90	425048
2009-05-20	11.92	12.26	11.71	11.79	364766
2009-05-21	11.80	12.25	11.68	11.96	435234
2009-05-22	12.05	12.25	11.87	11.94	364440
2009-05-26	11.76	12.44	11.64	12.36	406400
2009-05-27	12.23	12.50	12.06	12.31	353222
2009-05-28	12.36	12.48	12.00	12.18	446298
2009-05-29	12.25	12.74	11.81	12.71	691749
2009-06-01	13.11	14.08	13.02	13.97	600568
2009-06-02	13.95	13.99	13.49	13.58	688775
2009-06-03	13.61	14.47	13.43	14.45	411575
2009-06-04	14.51	14.73	14.12	14.67	213558
2009-06-05	14.64	14.75	14.36	14.53	173588
2009-06-08	14.50	14.61	13.98	14.09	294472
2009-06-09	14.29	14.42	14.02	14.07	318860
2009-06-10	14.12	14.12	13.52	13.79	238820
2009-06-11	13.86	14.32	13.80	14.07	222736
2009-06-12	14.05	14.25	13.85	14.00	207893
2009-06-15	13.80	13.84	13.05	13.45	197793
2009-06-16	13.58	13.58	12.86	12.98	288556
2009-06-17	12.96	13.42	12.96	13.17	193284
2009-06-18	13.29	13.55	12.87	13.25	355613
2009-06-19	13.42	14.33	13.42	14.26	412708
2009-06-22	14.14	14.14	13.48	13.67	367891
2009-06-23	13.85	14.05	13.38	13.55	194382
2009-06-24	13.68	13.75	13.34	13.63	148982
2009-06-25	13.51	14.03	13.35	13.88	183836
2009-06-26	13.89	14.39	13.53	14.34	426830
2009-06-29	14.35	14.78	14.21	14.63	241136
2009-06-30	14.63	15.00	14.47	14.56	280389
2009-07-01	14.60	14.72	14.19	14.30	243788
2009-07-02	14.15	14.36	13.83	14.03	243542
2009-07-06	14.06	14.19	13.70	13.80	172772
2009-07-07	13.82	14.19	13.61	13.62	215337
2009-07-08	13.71	13.94	13.35	13.58	175645
2009-07-09	13.56	13.70	13.34	13.43	110481
2009-07-10	13.33	13.71	13.23	13.45	117805
2009-07-13	13.45	14.11	13.25	13.88	254999
2009-07-14	13.76	14.23	13.53	13.86	152363
2009-07-15	14.04	14.50	14.01	14.45	183065
2009-07-16	14.35	14.85	14.15	14.82	292577
2009-07-17	14.86	15.49	14.79	15.09	396577
2009-07-20	14.25	15.02	13.93	14.54	677954
2009-07-21	14.60	14.92	14.26	14.89	353818
2009-07-22	14.89	15.66	14.87	15.29	561383
2009-07-23	15.45	15.47	14.26	15.20	985626
2009-07-24	15.16	16.02	14.95	15.72	311933
2009-07-27	15.83	15.97	15.25	15.57	296118
2009-07-28	14.81	15.40	14.67	14.90	458184
2009-07-29	14.84	15.18	14.79	15.01	243824
2009-07-30	15.04	15.35	14.89	14.95	206323
2009-07-31	14.88	15.03	14.77	14.93	229777
2009-08-03	14.98	15.23	14.82	15.19	217438
2009-08-04	15.07	15.74	14.87	15.53	307718
2009-08-05	15.46	15.56	15.11	15.28	160468
2009-08-06	15.02	15.02	13.59	13.75	896899
2009-08-07	13.96	14.41	13.60	14.02	363411
2009-08-10	14.10	15.35	14.10	15.00	423358
2009-08-11	14.90	15.04	14.44	14.90	187357
2009-08-12	14.92	15.40	14.44	15.26	319719
2009-08-13	15.24	15.48	14.80	15.31	183888
2009-08-14	15.33	15.36	14.79	15.05	155207
2009-08-17	14.89	14.89	14.49	14.62	142446
2009-08-18	14.64	14.65	14.29	14.41	214353
2009-08-19	14.37	14.91	14.33	14.87	157815
2009-08-20	15.00	15.47	14.74	15.37	188494
2009-08-21	15.55	15.85	15.19	15.69	268313
2009-08-24	15.77	16.02	15.61	15.91	207496
2009-08-25	15.97	16.47	15.75	16.45	197415
2009-08-26	16.39	16.55	16.17	16.40	235725
2009-08-27	16.28	16.28	15.81	16.07	176127
2009-08-28	16.17	16.17	15.30	15.53	216311
2009-08-31	15.41	15.48	15.13	15.44	222006
2009-09-01	15.32	15.92	15.25	15.75	221882
2009-09-02	15.77	15.96	15.43	15.76	121686
2009-09-03	15.81	15.88	15.45	15.86	126543
2009-09-04	15.82	16.27	15.81	16.21	113882
2009-09-08	16.30	16.53	16.19	16.30	153912
2009-09-09	16.30	16.50	16.10	16.49	112213
2009-09-10	16.43	16.82	16.43	16.70	183999
2009-09-11	18.67	18.81	16.99	16.99	1490541
2009-09-14	16.99	17.70	16.53	17.66	477706
2009-09-15	17.62	17.67	17.17	17.38	183395
2009-09-16	17.37	17.37	17.05	17.24	129070
2009-09-17	17.50	17.87	16.59	16.72	786927
2009-09-18	16.83	17.77	16.81	17.72	352200
2009-09-21	17.40	17.80	17.11	17.77	228395
2009-09-22	17.80	17.80	17.30	17.37	226085
2009-09-23	17.44	17.51	17.11	17.14	239716
2009-09-24	17.17	17.34	16.58	16.60	266494
2009-09-25	16.52	16.56	15.92	16.43	401128
2009-09-28	16.50	16.86	16.13	16.59	181043
2009-09-29	16.52	16.59	16.24	16.42	168602
2009-09-30	16.40	16.45	16.11	16.23	298195
2009-10-01	16.22	16.33	15.43	15.47	417958
2009-10-02	15.31	15.69	15.15	15.61	279326
2009-10-05	15.68	15.68	15.34	15.47	228641
2009-10-06	15.48	15.88	15.21	15.76	605787
2009-10-07	15.79	15.94	15.66	15.78	196335
2009-10-08	15.91	15.97	15.43	15.43	294009
2009-10-09	15.46	15.93	15.34	15.91	172878
2009-10-12	15.87	15.95	15.05	15.11	491351
2009-10-13	15.14	15.24	15.02	15.17	265902
2009-10-14	15.29	15.64	15.13	15.59	308918
2009-10-15	15.51	15.79	15.33	15.54	181869
2009-10-16	15.40	17.50	15.08	15.97	2731040
2009-10-19	15.97	15.97	13.94	14.35	2226478
2009-10-20	14.50	14.97	14.35	14.77	1239106
2009-10-21	14.79	15.06	14.59	14.63	497222
2009-10-22	14.68	15.30	14.68	15.18	676150
2009-10-23	15.20	15.49	14.96	15.04	428659
2009-10-26	15.06	15.25	14.81	15.11	798898
2009-10-27	15.05	15.26	14.94	14.96	430126
2009-10-28	15.01	15.08	14.52	14.55	402665
2009-10-29	14.69	14.77	14.36	14.41	301088
2009-10-30	14.41	14.50	14.12	14.30	661015
2009-11-02	14.32	14.84	14.00	14.28	384252
2009-11-03	14.25	14.81	14.24	14.80	332810
2009-11-04	14.78	14.92	14.45	14.54	203143
2009-11-05	14.59	15.05	14.59	14.93	202950
2009-11-06	14.75	15.17	14.65	14.87	126581
2009-11-09	14.89	15.00	13.96	14.08	723498
2009-11-10	14.06	14.37	13.96	14.04	200523
2009-11-11	14.09	14.40	14.02	14.10	321180
2009-11-12	14.07	14.40	13.73	13.76	340600
2009-11-13	13.79	14.00	13.64	13.92	148117
2009-11-16	13.87	13.96	13.74	13.83	255581
2009-11-17	13.83	13.92	13.62	13.63	345103
2009-11-18	13.65	13.83	13.31	13.59	608802
2009-11-19	13.48	13.58	13.27	13.27	765943
2009-11-20	13.27	13.41	13.22	13.23	465713
2009-11-23	13.40	13.51	12.84	13.21	710331
2009-11-24	13.18	13.28	13.09	13.23	394461
2009-11-25	13.23	13.24	12.74	12.95	410612
2009-11-27	12.77	13.04	12.74	12.86	203069
2009-11-30	12.86	12.99	12.47	12.57	460551
2009-12-01	13.15	13.42	12.84	13.03	769136
2009-12-02	13.07	13.20	12.79	12.94	433570
2009-12-03	13.01	13.06	12.71	12.71	296616
2009-12-04	12.90	13.16	12.76	13.13	264347
2009-12-07	13.10	13.19	12.93	12.99	299589
2009-12-08	12.90	12.99	12.72	12.89	442146
2009-12-09	12.90	13.00	12.78	12.97	216891
2009-12-10	12.97	13.03	12.65	12.69	189636
2009-12-11	12.74	13.05	12.72	12.99	241679
2009-12-14	13.01	13.03	12.81	13.01	361130
2009-12-15	13.02	13.37	12.97	13.31	365803
2009-12-16	13.34	13.48	13.27	13.38	449835
2009-12-17	13.28	13.45	13.13	13.31	390009
2009-12-18	13.40	13.40	12.84	12.89	833787
2009-12-21	12.90	12.94	12.76	12.79	396349
2009-12-22	12.79	12.79	12.66	12.70	512668
2009-12-23	12.71	13.34	12.71	13.31	393927
2009-12-24	13.36	13.58	13.21	13.51	103906
2009-12-28	13.47	13.55	13.39	13.44	213481
2009-12-29	13.45	13.71	13.32	13.68	241407
2009-12-30	13.65	13.87	13.58	13.76	350180
2009-12-31	13.69	13.96	13.64	13.78	356962
2010-01-04	13.78	13.80	13.49	13.57	410587
2010-01-05	13.95	14.08	13.71	13.96	528326
2010-01-06	14.02	14.20	13.90	14.04	350712
2010-01-07	13.99	14.10	13.76	13.98	299281
2010-01-08	13.99	14.26	13.79	14.15	269341
2010-01-11	14.30	14.99	14.24	14.78	405649
2010-01-12	14.73	14.87	14.55	14.68	333989
2010-01-13	14.75	15.15	14.72	15.07	449436
2010-01-14	15.15	15.49	15.14	15.36	429512
2010-01-15	15.43	15.45	15.00	15.28	610786
2010-01-19	15.37	15.63	15.05	15.57	400300
2010-01-20	15.51	15.54	15.25	15.31	266113
2010-01-21	15.39	15.39	14.83	14.91	223424
2010-01-22	14.88	14.96	14.23	14.23	342632
2010-01-25	14.28	14.44	13.71	13.92	326388
2010-01-26	13.89	14.00	13.69	13.73	181178
2010-01-27	13.64	14.00	13.33	13.54	348290
2010-01-28	13.52	13.70	13.29	13.33	230566
2010-01-29	13.40	13.55	13.25	13.28	218018
2010-02-01	13.31	13.44	13.22	13.42	193366
2010-02-02	13.39	13.88	13.38	13.67	184086
2010-02-03	13.60	13.63	13.22	13.53	168449
2010-02-04	13.52	13.75	13.24	13.24	173048
2010-02-05	13.25	13.29	12.83	13.05	147078
2010-02-08	13.00	13.06	12.82	12.98	148971
2010-02-09	13.12	13.25	12.57	12.63	356801
2010-02-10	12.59	12.83	12.57	12.80	315373
2010-02-11	12.74	13.14	12.72	13.10	346440
2010-02-12	13.45	13.46	12.81	13.09	1384650
2010-02-16	12.98	13.06	12.83	13.01	461907
2010-02-17	13.08	13.09	12.85	12.87	317846
2010-02-18	12.81	13.05	12.68	13.05	304203
2010-02-19	13.07	13.11	12.83	13.05	168349
2010-02-22	13.05	13.11	12.97	13.08	217787
2010-02-23	13.03	13.99	12.73	12.89	812985
2010-02-24	12.92	13.06	12.80	13.01	184533
2010-02-25	12.88	13.12	12.73	13.08	349648
2010-02-26	13.10	13.27	12.90	13.06	231598
2010-03-01	13.04	13.16	12.86	13.13	367938
2010-03-02	13.10	13.75	12.97	13.66	454238
2010-03-03	13.72	13.98	13.68	13.80	351398
2010-03-04	13.85	13.85	13.56	13.63	199706
2010-03-05	13.70	13.87	13.53	13.78	304325
2010-03-08	13.75	13.77	13.45	13.47	282734
2010-03-09	13.56	14.11	13.40	13.74	425688
2010-03-10	13.66	13.93	13.49	13.53	303552
2010-03-11	13.52	13.75	13.45	13.60	107692
2010-03-12	13.70	13.99	13.52	13.74	126252
2010-03-15	13.74	13.76	13.52	13.53	104689
2010-03-16	13.56	13.57	13.30	13.48	134407
2010-03-17	13.43	13.43	12.86	13.09	413609
2010-03-18	13.09	13.12	12.83	13.07	172547
2010-03-19	13.11	13.11	12.72	12.93	240936
2010-03-22	12.81	13.04	12.81	12.99	204817
2010-03-23	13.00	13.64	13.00	13.51	269862
2010-03-24	13.53	13.94	13.41	13.90	315438
2010-03-25	13.90	13.99	13.77	13.90	303077
2010-03-26	13.90	13.94	13.71	13.73	202329
2010-03-29	13.82	14.24	13.73	13.95	343450
2010-03-30	13.99	14.32	13.93	14.18	286103
2010-03-31	14.20	14.65	14.20	14.54	356892
2010-04-01	14.61	14.74	14.30	14.43	171851
2010-04-05	14.53	14.66	14.22	14.25	242595
2010-04-06	14.23	14.27	14.14	14.18	108328
2010-04-07	14.20	14.25	14.00	14.04	277175
2010-04-08	14.05	14.09	13.89	13.98	311537
2010-04-09	13.98	14.40	13.94	14.32	276960
2010-04-12	14.35	14.52	14.13	14.39	238060
2010-04-13	14.31	14.72	14.31	14.64	282227
2010-04-14	14.74	14.95	14.66	14.95	202644
2010-04-15	14.89	15.00	14.79	14.84	145622
2010-04-16	14.86	14.92	14.66	14.81	207089
2010-04-19	14.73	14.80	14.63	14.79	152990
2010-04-20	14.87	15.31	14.86	15.10	268567
2010-04-21	15.16	15.16	14.76	14.97	193320
2010-04-22	14.84	14.86	14.65	14.66	108085
2010-04-23	14.71	14.84	14.54	14.70	139416
2010-04-26	14.72	14.77	14.57	14.58	419126
2010-04-27	14.58	14.87	14.40	14.61	258300
2010-04-28	14.67	14.68	14.27	14.29	266012
2010-04-29	14.40	15.07	14.40	14.99	375965
2010-04-30	14.72	15.46	14.61	14.76	609977
2010-05-03	14.83	14.83	13.25	13.56	897745
2010-05-04	13.45	13.61	12.87	13.03	573807
2010-05-05	13.03	13.06	12.97	12.98	601347
2010-05-06	12.98	13.28	12.74	12.98	677029
2010-05-07	12.97	13.28	12.81	12.92	925467
2010-05-10	13.12	13.13	12.77	12.98	473194
2010-05-11	12.83	13.11	12.83	13.03	469000
2010-05-12	13.09	13.36	13.02	13.25	298362
2010-05-13	13.19	13.37	13.01	13.36	367136
2010-05-14	13.27	13.27	12.88	13.11	550585
2010-05-17	13.17	13.21	12.78	13.21	502817
2010-05-18	13.27	13.29	12.65	12.84	929605
2010-05-19	12.81	12.90	12.59	12.71	640177
2010-05-20	12.53	12.58	11.64	11.79	930100
2010-05-21	11.66	11.78	11.40	11.58	584587
2010-05-24	11.61	11.73	11.28	11.32	346701
2010-05-25	11.12	11.12	10.73	11.05	467646
2010-05-26	11.09	11.37	10.96	10.97	471862
2010-05-27	11.49	11.99	11.33	11.60	622750
2010-05-28	11.64	11.92	11.42	11.70	642095
2010-06-01	11.69	11.86	11.16	11.16	428786
2010-06-02	11.21	11.54	11.14	11.48	388373
2010-06-03	11.58	11.85	11.47	11.79	509932
2010-06-04	11.49	11.83	11.39	11.39	559051
2010-06-07	11.39	11.41	10.83	10.84	254402
2010-06-08	10.92	11.15	10.48	10.65	351428
2010-06-09	10.73	10.73	10.50	10.56	195592
2010-06-10	10.68	10.79	10.55	10.79	235107
2010-06-11	10.65	10.91	10.58	10.91	312265
2010-06-14	11.08	11.34	10.93	11.24	293481
2010-06-15	11.62	12.49	11.62	12.28	749657
2010-06-16	12.17	12.55	12.13	12.39	426696
2010-06-17	12.42	12.51	12.25	12.27	281496
2010-06-18	12.35	12.45	12.28	12.35	283991
2010-06-21	12.50	12.50	12.28	12.40	291430
2010-06-22	12.43	12.43	12.28	12.40	323417
2010-06-23	12.41	12.54	12.28	12.44	349835
2010-06-24	12.36	12.63	12.31	12.40	189620
2010-06-25	12.43	12.86	12.36	12.85	1034056
2010-06-28	12.85	13.24	12.70	13.09	324485
2010-06-29	12.87	12.97	12.27	12.66	400215
2010-06-30	12.62	12.80	12.44	12.69	381339
2010-07-01	12.69	12.90	12.50	12.59	257633
2010-07-02	12.65	12.65	12.30	12.31	167791
2010-07-06	12.48	12.71	12.37	12.40	177760
2010-07-07	12.48	12.53	12.30	12.49	191537
2010-07-08	12.56	12.60	12.33	12.60	156667
2010-07-09	12.62	12.67	12.34	12.66	201638
2010-07-12	12.67	12.82	12.55	12.60	63998
2010-07-13	12.75	12.99	12.56	12.99	110467
2010-07-14	12.92	13.14	12.73	12.77	121682
2010-07-15	12.74	12.74	12.25	12.38	178158
2010-07-16	12.28	12.37	11.93	12.09	345012
2010-07-19	12.15	12.32	11.88	12.10	63203
2010-07-20	12.01	12.46	12.01	12.44	238837
2010-07-21	12.55	12.62	12.23	12.25	76824
2010-07-22	12.40	12.50	11.97	12.00	531289
2010-07-23	12.00	12.05	11.88	11.98	378957
2010-07-26	12.04	12.55	11.98	12.51	278343
2010-07-27	12.56	12.64	12.26	12.40	215653
2010-07-28	12.33	12.52	12.06	12.37	259841
2010-07-29	12.40	12.40	11.83	11.92	255222
2010-07-30	11.76	12.61	11.72	12.40	440825
2010-08-02	12.53	13.14	12.50	13.06	605748
2010-08-03	13.05	13.16	12.75	13.05	208858
2010-08-04	13.14	13.21	12.93	13.05	142766
2010-08-05	12.99	13.10	12.90	13.03	142758
2010-08-06	12.87	12.91	12.57	12.82	278045
2010-08-09	12.94	13.23	12.63	13.11	116022
2010-08-10	12.98	13.70	12.98	13.61	548822
2010-08-11	13.39	13.45	12.72	12.80	192589
2010-08-12	12.62	12.73	12.29	12.42	354931
2010-08-13	12.41	12.51	12.09	12.13	170924
2010-08-16	12.01	12.21	11.81	11.89	287998
2010-08-17	12.00	12.31	11.98	12.25	195958
2010-08-18	12.27	12.58	12.24	12.51	257255
2010-08-19	12.49	12.56	11.96	12.16	127543
2010-08-20	12.10	12.26	11.80	12.22	154877
2010-08-23	12.26	12.31	11.85	11.90	141464
2010-08-24	11.78	12.00	11.52	11.52	272325
2010-08-25	11.49	11.65	11.32	11.60	238942
2010-08-26	11.59	11.84	11.58	11.74	139376
2010-08-27	11.85	12.23	11.63	12.15	157512
2010-08-30	12.09	12.31	12.09	12.21	218530
2010-08-31	12.17	12.26	11.96	12.09	442763
2010-09-01	12.28	12.50	12.09	12.28	217043
2010-09-02	12.33	12.43	12.03	12.04	208544
2010-09-03	12.14	12.35	11.92	12.00	403703
2010-09-07	12.00	12.07	11.52	11.57	238440
2010-09-08	11.56	11.63	11.13	11.20	287874
2010-09-09	11.29	11.38	11.16	11.37	197814
2010-09-10	11.37	11.56	11.19	11.37	398383
2010-09-13	11.48	11.91	11.27	11.90	245911
2010-09-14	11.89	11.96	11.71	11.77	123145
2010-09-15	11.70	11.70	11.31	11.48	189416
2010-09-16	11.48	11.53	11.30	11.50	103921
2010-09-17	11.62	11.70	11.35	11.68	289547
2010-09-20	11.69	12.00	11.56	11.96	230781
2010-09-21	11.87	11.99	11.77	11.79	122964
2010-09-22	11.72	11.89	11.50	11.58	258100
2010-09-23	11.49	11.57	11.09	11.15	192686
2010-09-24	11.30	11.34	11.10	11.20	326338
2010-09-27	11.19	11.31	11.11	11.25	345496
2010-09-28	11.25	11.28	10.75	10.84	473624
2010-09-29	11.38	11.38	10.89	11.03	275126
2010-09-30	11.05	11.14	10.84	10.99	202097
2010-10-01	11.05	11.34	10.97	11.28	254003
2010-10-04	11.23	11.33	10.94	11.00	282202
2010-10-05	11.10	11.14	10.94	11.02	212639
2010-10-06	11.06	11.32	11.01	11.27	206956
2010-10-07	11.30	11.57	11.15	11.38	177892
2010-10-08	11.42	11.60	11.37	11.59	209298
2010-10-11	11.58	11.87	11.58	11.75	216478
2010-10-12	11.70	12.35	11.65	12.28	594205
2010-10-13	12.33	12.44	12.25	12.38	388319
2010-10-14	12.37	12.48	12.26	12.35	307442
2010-10-15	12.48	12.63	12.27	12.39	392667
2010-10-18	12.40	12.50	12.28	12.37	152320
2010-10-19	12.23	12.39	11.91	12.01	221006
2010-10-20	12.00	12.11	11.72	11.76	231084
2010-10-21	11.76	11.82	11.49	11.53	217020
2010-10-22	11.44	11.51	11.34	11.36	158582
2010-10-25	11.42	11.55	11.39	11.46	230944
2010-10-26	11.39	11.51	11.34	11.41	132957
2010-10-27	11.36	11.48	11.20	11.30	106512
2010-10-28	11.32	11.57	11.22	11.42	275423
2010-10-29	11.40	11.69	11.25	11.55	203686
2010-11-01	11.57	11.68	11.48	11.65	290080
2010-11-02	11.80	12.03	11.71	12.02	250042
2010-11-03	11.99	12.16	11.88	11.96	142691
2010-11-04	12.15	12.37	12.08	12.35	160291
2010-11-05	12.35	12.46	12.23	12.37	90202
2010-11-08	12.38	12.40	12.26	12.30	103466
2010-11-09	12.34	12.37	12.15	12.24	133901
2010-11-10	12.23	12.67	12.16	12.64	186826
2010-11-11	12.53	12.60	12.33	12.51	182088
2010-11-12	12.38	12.52	12.15	12.19	87372
2010-11-15	12.23	12.55	12.17	12.35	90055
2010-11-16	12.33	12.56	12.33	12.44	168223
2010-11-17	12.48	12.49	12.20	12.37	258162
2010-11-18	12.50	12.78	12.40	12.75	211626
2010-11-19	12.74	13.09	12.72	12.82	239874
2010-11-22	12.73	13.06	12.73	13.01	231092
2010-11-23	12.90	13.11	12.77	13.09	182684
2010-11-24	13.15	13.51	13.15	13.49	209843
2010-11-26	13.39	13.50	13.20	13.22	47527
2010-11-29	13.20	13.39	13.14	13.24	242113
2010-11-30	13.14	13.36	13.10	13.20	357399
2010-12-01	13.42	13.69	13.39	13.60	297121
2010-12-02	13.64	13.75	13.48	13.64	239349
2010-12-03	13.59	13.71	13.34	13.36	123678
2010-12-06	13.26	13.72	13.26	13.67	245107
2010-12-07	13.80	13.85	13.55	13.58	57581
2010-12-08	13.63	13.85	13.43	13.64	79830
2010-12-09	13.77	13.80	13.52	13.53	87114
2010-12-10	13.58	14.07	13.49	13.95	134961
2010-12-13	13.96	14.11	13.83	13.99	238073
2010-12-14	14.06	14.06	13.71	13.94	149144
2010-12-15	13.89	14.20	13.71	13.96	114809
2010-12-16	14.01	14.24	13.96	14.19	131811
2010-12-17	14.22	14.22	13.98	14.09	195824
2010-12-20	14.12	14.22	13.94	13.99	340341
2010-12-21	14.09	14.09	13.84	13.99	99216
2010-12-22	14.06	14.15	13.86	14.13	205200
2010-12-23	14.08	14.30	14.06	14.28	126507
2010-12-27	14.22	14.50	14.20	14.45	78761
2010-12-28	14.48	14.53	14.24	14.51	89215
2010-12-29	14.50	14.59	14.45	14.50	127326
2010-12-30	14.47	14.57	14.44	14.46	55760
2010-12-31	14.40	14.52	14.27	14.45	84425
2011-01-03	14.50	14.80	14.24	14.74	238124
2011-01-04	14.80	14.80	14.48	14.56	103227
2011-01-05	14.53	14.54	14.34	14.43	197009
2011-01-06	12.99	13.49	12.90	13.24	2078901
2011-01-07	13.30	13.72	13.25	13.62	461631
2011-01-10	13.61	14.06	13.50	14.04	574865
2011-01-11	14.07	14.19	13.96	13.96	263311
2011-01-12	14.10	14.37	14.01	14.35	182862
2011-01-13	14.40	14.40	13.88	13.96	124300
2011-01-14	13.96	13.96	13.50	13.64	177391
2011-01-18	13.56	14.02	13.54	14.02	129177
2011-01-19	13.93	13.96	13.44	13.48	118898
2011-01-20	13.36	13.52	12.84	12.96	219742
2011-01-21	13.03	13.15	12.80	13.00	154035
2011-01-24	13.02	13.63	12.95	13.55	262542
2011-01-25	13.42	13.69	13.38	13.58	140028
2011-01-26	13.65	14.06	13.60	13.76	313245
2011-01-27	13.77	14.03	13.60	13.91	106451
2011-01-28	13.86	13.92	13.10	13.12	168262
2011-01-31	13.19	13.79	13.19	13.58	466451
2011-02-01	13.66	13.81	13.39	13.58	160197
2011-02-02	13.60	13.97	13.60	13.90	245408
2011-02-03	13.87	13.97	13.38	13.39	173930
2011-02-04	13.40	13.49	13.06	13.16	116507
2011-02-07	13.15	13.61	13.15	13.56	84450
2011-02-08	13.53	13.59	13.26	13.43	118087
2011-02-09	13.37	13.50	13.21	13.45	108234
2011-02-10	13.36	13.53	13.30	13.46	98382
2011-02-11	13.38	13.58	13.19	13.54	102246
2011-02-14	13.51	13.70	13.44	13.59	60697
2011-02-15	13.50	13.50	12.98	13.10	157563
2011-02-16	13.17	13.23	13.07	13.18	274719
2011-02-17	13.12	13.17	13.07	13.13	101098
2011-02-18	13.17	13.35	13.06	13.22	124512
2011-02-22	13.09	13.17	12.56	12.71	291254
2011-02-23	12.71	12.85	12.61	12.80	397112
2011-02-24	12.81	12.81	12.28	12.57	283262
2011-02-25	12.81	13.90	12.70	13.23	272795
2011-02-28	13.34	13.43	12.86	13.16	262014
2011-03-01	13.15	13.23	12.65	12.75	170124
2011-03-02	12.71	12.95	12.38	12.63	265167
2011-03-03	12.31	12.99	12.29	12.68	394072
2011-03-04	12.71	12.87	12.35	12.39	181623
2011-03-07	12.42	12.42	12.03	12.14	193119
2011-03-08	12.13	12.13	11.95	12.04	246415
2011-03-09	12.00	12.25	12.00	12.23	242197
2011-03-10	12.06	12.13	11.80	11.87	183721
2011-03-11	11.85	12.28	11.85	12.10	312869
2011-03-14	12.01	12.14	11.90	11.95	236286
2011-03-15	11.78	12.01	11.73	11.81	80889
2011-03-16	11.76	11.99	11.59	11.63	208583
2011-03-17	11.83	11.86	11.60	11.64	93885
2011-03-18	11.77	11.98	11.69	11.97	199816
2011-03-21	12.04	12.21	11.70	11.79	321692
2011-03-22	11.83	12.07	11.51	11.73	135434
2011-03-23	11.69	11.71	11.31	11.40	289567
2011-03-24	11.49	11.75	11.31	11.71	384997
2011-03-25	11.77	12.00	11.50	11.85	169996
2011-03-28	11.90	12.06	11.90	12.01	171418
2011-03-29	11.98	12.12	11.89	12.06	94204
2011-03-30	12.13	12.21	11.87	11.87	123141
2011-03-31	11.84	12.00	11.84	11.96	166186
2011-04-01	12.01	12.11	11.83	11.85	223832
2011-04-04	11.79	12.13	11.79	11.98	297714
2011-04-05	11.94	12.09	11.79	11.94	74867
2011-04-06	11.97	12.24	11.81	12.20	186635
2011-04-07	12.24	12.24	11.65	11.70	198552
2011-04-08	11.78	11.83	11.60	11.73	165726
2011-04-11	11.75	12.02	11.71	11.96	173117
2011-04-12	11.91	12.23	11.87	11.96	170944
2011-04-13	12.04	12.15	11.98	12.04	408770
2011-04-14	11.95	12.05	11.81	12.03	113371
2011-04-15	12.01	12.18	11.99	12.17	108307
2011-04-18	12.02	12.09	11.93	12.02	150424
2011-04-19	12.07	12.09	11.98	12.01	146444
2011-04-20	12.18	12.25	12.13	12.17	79877
2011-04-21	12.24	12.24	12.05	12.15	50388
2011-04-25	12.11	12.16	11.99	12.03	95134
2011-04-26	12.04	12.35	12.01	12.21	121378
2011-04-27	12.19	12.35	12.09	12.29	87556
2011-04-28	12.25	12.41	12.25	12.41	122416
2011-04-29	12.71	13.94	12.70	13.27	758098
2011-05-02	13.19	13.47	13.18	13.24	300646
2011-05-03	13.13	13.43	12.95	13.39	668682
2011-05-04	13.37	13.91	13.22	13.68	478316
2011-05-05	13.65	14.16	13.26	14.05	434361
2011-05-06	14.34	14.54	13.96	13.98	303901
2011-05-09	13.93	14.37	13.93	14.30	234414
2011-05-10	14.38	14.64	14.18	14.43	326614
2011-05-11	14.37	14.55	14.21	14.46	163071
2011-05-12	14.40	14.65	14.31	14.56	181139
2011-05-13	14.54	14.70	14.34	14.41	147204
2011-05-16	14.33	14.58	14.33	14.45	157473
2011-05-17	14.35	14.46	14.04	14.17	203298
2011-05-18	14.24	14.74	14.14	14.72	188669
2011-05-19	14.79	14.84	14.57	14.72	122644
2011-05-20	14.63	14.71	14.46	14.71	160738
2011-05-23	14.45	14.83	14.39	14.79	353498
2011-05-24	14.79	15.10	14.77	14.95	252935
2011-05-25	14.90	15.06	14.71	14.98	254059
2011-05-26	14.99	15.18	14.90	15.13	176189
2011-05-27	15.17	15.31	15.11	15.26	155012
2011-05-31	15.40	15.40	15.05	15.34	239054
2011-06-01	15.35	15.53	15.02	15.05	154968
2011-06-02	15.08	15.21	14.91	15.18	136059
2011-06-03	14.96	15.32	14.61	14.66	239989
2011-06-06	14.65	14.65	14.31	14.43	171990
2011-06-07	14.95	15.27	14.58	15.12	256837
2011-06-08	15.06	15.20	14.91	15.15	122282
2011-06-09	15.23	15.69	14.93	15.45	132054
2011-06-10	15.46	16.30	15.46	15.88	433426
2011-06-13	15.99	16.00	15.56	15.61	166133
2011-06-14	15.74	15.77	15.49	15.62	221432
2011-06-15	15.49	15.60	15.14	15.25	129252
2011-06-16	15.33	15.44	15.09	15.35	118100
2011-06-17	15.36	15.42	14.91	15.13	212948
2011-06-20	15.07	15.27	14.87	15.00	115279
2011-06-21	15.10	15.41	15.07	15.26	161329
2011-06-22	15.21	15.29	14.89	14.91	92280
2011-06-23	14.73	14.96	14.45	14.86	188344
2011-06-24	14.90	14.90	14.59	14.74	528114
2011-06-27	14.74	14.92	14.60	14.80	161126
2011-06-28	14.84	14.99	14.66	14.98	160059
2011-06-29	14.99	15.10	14.83	15.03	104837
2011-06-30	15.08	15.34	14.96	15.15	138543
2011-07-01	15.19	15.43	15.04	15.30	136343
2011-07-05	15.37	15.90	15.32	15.90	194473
2011-07-06	15.81	15.96	15.56	15.87	209604
2011-07-07	16.00	16.21	15.76	16.00	191170
2011-07-08	15.82	16.10	15.60	16.03	107435
2011-07-11	15.89	15.89	15.58	15.73	225805
2011-07-12	15.54	15.99	15.52	15.70	121997
2011-07-13	15.71	15.97	15.59	15.82	101301
2011-07-14	15.78	15.97	15.62	15.68	77640
2011-07-15	15.69	15.84	15.57	15.67	135440
2011-07-18	15.71	15.79	15.47	15.53	81039
2011-07-19	15.58	15.83	15.52	15.80	61568
2011-07-20	15.76	15.92	15.60	15.63	82234
2011-07-21	15.70	15.94	15.50	15.91	93201
2011-07-22	15.91	16.11	15.69	15.73	47189
2011-07-25	15.54	15.66	15.34	15.50	122771
2011-07-26	15.56	15.56	15.36	15.40	102290
2011-07-27	15.30	15.40	14.57	14.59	173465
2011-07-28	14.60	14.91	14.54	14.64	92392
2011-07-29	14.53	15.11	14.36	14.96	128531
2011-08-01	15.05	15.05	14.55	14.62	188218
2011-08-02	14.52	14.81	14.22	14.32	143329
2011-08-03	15.13	15.13	13.41	14.06	266296
2011-08-04	13.86	13.86	13.40	13.41	199161
2011-08-05	13.52	14.19	13.23	14.06	289184
2011-08-08	13.70	14.99	12.64	12.73	807606
2011-08-09	13.01	13.31	12.35	13.31	273784
2011-08-10	13.16	13.95	12.86	13.10	391488
2011-08-11	13.21	13.59	13.00	13.40	391930
2011-08-12	13.46	13.54	13.14	13.47	116698
2011-08-15	13.52	13.76	13.42	13.65	112200
2011-08-16	13.49	13.79	13.30	13.55	172459
2011-08-17	13.63	14.00	13.48	13.65	116181
2011-08-18	13.49	13.52	13.09	13.27	239896
2011-08-19	13.03	13.60	13.03	13.40	158578
2011-08-22	13.67	13.85	13.40	13.48	132253
2011-08-23	13.54	14.33	13.45	14.31	116742
2011-08-24	14.25	14.61	13.94	14.54	87353
2011-08-25	14.64	14.64	13.93	13.97	98298
2011-08-26	13.90	14.54	13.52	14.54	116288
2011-08-29	14.63	15.16	14.58	15.11	128260
2011-08-30	15.00	15.28	14.80	15.25	216893
2011-08-31	15.32	15.52	15.11	15.28	169391
2011-09-01	15.37	15.42	13.85	13.98	357441
2011-09-02	13.67	14.17	13.67	14.05	163686
2011-09-06	13.66	14.02	13.61	13.96	81439
2011-09-07	14.17	14.97	14.17	14.93	146304
2011-09-08	14.80	15.00	14.51	14.84	121374
2011-09-09	14.73	14.93	14.21	14.40	171186
2011-09-12	14.16	14.62	14.06	14.59	128091
2011-09-13	14.62	14.97	14.24	14.93	95119
2011-09-14	15.00	15.68	14.82	15.57	227622
2011-09-15	15.66	15.78	15.24	15.45	71580
2011-09-16	15.50	15.54	15.20	15.38	124149
2011-09-19	15.10	15.36	14.90	15.01	131651
2011-09-20	15.06	15.25	14.77	14.80	114694
2011-09-21	14.83	15.68	14.76	14.82	180549
2011-09-22	14.33	14.92	14.16	14.39	136100
2011-09-23	14.38	15.71	14.38	15.30	169683
2011-09-26	15.46	15.76	15.05	15.58	109220
2011-09-27	15.90	16.22	15.27	16.01	235689
2011-09-28	15.97	16.13	15.50	15.53	164961
2011-09-29	15.85	16.26	15.65	16.25	265675
2011-09-30	16.05	16.52	15.82	16.37	215991
2011-10-03	16.20	16.68	15.94	15.99	376489
2011-10-04	15.93	16.92	15.70	16.89	243746
2011-10-05	17.12	17.21	16.64	17.03	186893
2011-10-06	16.97	17.17	16.70	17.09	181959
2011-10-07	17.07	17.18	16.68	16.80	125534
2011-10-10	17.10	17.10	16.46	16.80	127842
2011-10-11	16.74	16.98	16.34	16.48	116827
2011-10-12	16.18	16.61	15.95	16.50	176368
2011-10-13	16.33	16.69	16.28	16.55	116077
2011-10-14	16.74	16.75	16.17	16.21	132515
2011-10-17	16.12	16.37	15.90	15.94	178106
2011-10-18	15.94	16.51	15.71	16.33	141344
2011-10-19	16.35	16.61	15.92	16.03	99837
2011-10-20	16.04	16.19	15.51	15.91	57994
2011-10-21	16.19	16.50	16.05	16.37	109062
2011-10-24	16.35	16.62	16.29	16.60	113226
2011-10-25	16.52	16.55	15.70	15.82	225860
2011-10-26	16.09	18.16	15.85	17.98	516817
2011-10-27	18.53	19.04	18.19	18.83	368091
2011-10-28	18.50	19.09	18.35	18.51	230891
2011-10-31	18.33	18.59	17.82	17.86	136963
2011-11-01	17.43	17.73	17.11	17.37	189423
2011-11-02	17.66	17.92	17.36	17.87	97052
2011-11-03	18.00	18.32	17.59	18.27	90460
2011-11-04	18.09	18.13	17.72	17.75	56731
2011-11-07	17.76	17.88	17.15	17.64	75738
2011-11-08	17.80	17.91	17.22	17.77	79867
2011-11-09	17.34	17.44	16.92	16.94	103032
2011-11-10	17.15	17.18	16.84	16.96	122793
2011-11-11	17.11	17.48	17.11	17.41	67340
2011-11-14	17.37	17.38	16.80	16.90	61125
2011-11-15	16.78	17.22	16.62	17.15	75416
2011-11-16	16.99	17.49	16.85	16.88	113619
2011-11-17	16.88	17.06	16.56	16.95	125679
2011-11-18	17.00	17.09	16.72	16.96	279605
2011-11-21	16.69	16.86	16.60	16.61	76870
2011-11-22	16.57	16.93	16.57	16.73	126842
2011-11-23	16.71	17.05	16.68	16.70	321178
2011-11-25	16.60	16.75	15.99	16.01	79142
2011-11-28	16.41	17.13	16.39	17.12	153233
2011-11-29	17.12	17.30	17.01	17.19	128191
2011-11-30	17.73	18.49	17.59	18.15	365026
2011-12-01	18.06	18.24	17.56	17.56	121413
2011-12-02	17.77	18.36	17.54	17.55	428673
2011-12-05	17.77	17.92	17.44	17.64	143310
2011-12-06	17.69	17.75	17.40	17.61	83136
2011-12-07	17.61	18.09	17.36	17.83	209115
2011-12-08	17.71	17.83	17.34	17.37	126331
2011-12-09	17.45	18.04	17.45	17.82	105534
2011-12-12	17.60	17.73	17.36	17.60	128576
2011-12-13	17.73	17.75	16.64	16.79	142212
2011-12-14	16.63	16.63	15.64	15.89	460318
2011-12-15	16.06	16.06	15.61	15.90	333724
2011-12-16	16.03	16.28	15.81	15.90	250876
2011-12-19	15.97	16.18	15.27	15.42	245010
2011-12-20	15.74	15.90	15.55	15.62	203199
2011-12-21	15.61	15.78	15.44	15.68	144677
2011-12-22	15.71	15.91	15.62	15.71	96592
2011-12-23	15.71	15.71	15.42	15.53	57259
2011-12-27	15.49	15.79	15.38	15.71	46967
2011-12-28	15.67	15.67	15.11	15.14	87465
2011-12-29	15.17	15.50	15.03	15.17	121503
2011-12-30	15.11	15.35	15.10	15.13	132506
2012-01-03	15.46	15.69	15.28	15.61	165123
2012-01-04	15.58	15.62	15.33	15.37	100211
2012-01-05	15.30	15.75	15.20	15.47	117876
2012-01-06	15.47	15.58	15.21	15.39	137316
2012-01-09	15.40	15.59	15.21	15.25	137866
2012-01-10	15.48	15.53	15.33	15.46	152943
2012-01-11	15.40	15.96	15.40	15.73	279385
2012-01-12	15.76	16.16	15.47	16.15	235513
2012-01-13	15.93	15.98	15.65	15.88	150452
2012-01-17	16.03	16.03	15.30	15.32	212242
2012-01-18	15.27	15.76	15.06	15.14	179928
2012-01-19	15.17	15.35	14.96	14.96	183812
2012-01-20	14.97	15.13	14.78	14.88	186045
2012-01-23	14.85	15.02	14.53	14.98	59977
2012-01-24	14.92	15.12	14.92	14.98	123977
2012-01-25	14.95	14.96	14.75	14.79	147842
2012-01-26	14.83	14.83	14.66	14.82	145017
2012-01-27	14.75	14.99	14.75	14.91	70824
2012-01-30	14.77	14.87	14.40	14.56	706008
2012-01-31	14.62	14.75	14.29	14.30	263181
2012-02-01	14.47	14.61	14.27	14.50	306253
2012-02-02	14.49	14.92	14.40	14.51	210369
2012-02-03	14.74	14.77	14.60	14.64	204254
2012-02-06	14.61	14.91	14.35	14.44	287456
2012-02-07	14.44	14.53	14.23	14.25	195936
2012-02-08	14.30	15.25	14.08	15.03	692232
2012-02-09	15.08	15.08	14.55	14.59	180237
2012-02-10	14.46	14.87	14.46	14.72	143229
2012-02-13	14.84	15.24	14.84	15.04	152846
2012-02-14	15.05	15.06	14.88	14.99	123322
2012-02-15	15.00	15.00	14.39	14.48	137667
2012-02-16	14.41	14.78	14.41	14.76	116187
2012-02-17	14.80	14.91	14.62	14.90	87534
2012-02-21	14.92	15.06	14.66	14.72	90758
2012-02-22	14.72	14.83	14.31	14.32	133815
2012-02-23	14.30	14.39	14.15	14.30	175497
2012-02-24	14.30	14.60	14.18	14.55	88694
2012-02-27	14.45	14.58	14.26	14.55	69503
2012-02-28	14.51	14.60	14.31	14.45	134333
2012-02-29	14.48	14.63	14.18	14.18	129325
2012-03-01	15.09	15.78	14.90	15.49	407000
2012-03-02	15.46	15.46	15.16	15.19	303682
2012-03-05	15.21	15.26	15.00	15.24	138218
2012-03-06	15.07	15.29	15.04	15.26	165062
2012-03-07	15.41	15.69	15.11	15.57	154151
2012-03-08	15.64	15.96	15.14	15.91	103216
2012-03-09	15.91	16.41	15.66	16.14	136908
2012-03-12	16.17	16.25	16.01	16.11	78718
2012-03-13	16.31	16.31	16.05	16.16	111789
2012-03-14	16.11	16.18	16.02	16.10	72740
2012-03-15	16.17	16.24	15.92	16.23	65585
2012-03-16	16.20	16.37	16.10	16.36	120264
2012-03-19	16.32	16.70	16.19	16.62	136813
2012-03-20	16.52	16.59	16.41	16.51	83482
2012-03-21	16.50	16.75	16.42	16.69	114991
2012-03-22	16.98	17.76	16.96	17.62	229066
2012-03-23	17.53	17.83	17.37	17.77	117513
2012-03-26	17.99	17.99	17.77	17.84	152867
2012-03-27	17.84	18.43	17.84	18.24	158115
2012-03-28	18.25	18.46	17.99	18.31	200007
2012-03-29	18.16	18.41	17.96	18.38	136283
2012-03-30	18.50	18.50	18.04	18.37	127184
2012-04-02	18.35	18.92	18.27	18.90	212665
2012-04-03	18.91	19.37	18.66	18.88	380421
2012-04-04	18.68	18.68	18.20	18.38	393011
2012-04-05	18.18	18.65	18.18	18.23	301867
2012-04-09	17.96	18.19	17.68	18.01	149365
2012-04-10	18.00	18.01	17.54	17.60	166185
2012-04-11	17.80	18.04	17.37	18.01	165353
2012-04-12	17.96	18.38	17.87	18.26	121248
2012-04-13	18.15	18.32	18.15	18.24	149783
2012-04-16	18.26	18.33	17.86	18.19	159848
2012-04-17	18.36	18.73	18.26	18.59	107743
2012-04-18	18.44	18.69	18.44	18.56	216888
2012-04-19	18.52	18.75	18.04	18.05	214438
2012-04-20	18.05	18.15	17.75	17.77	311241
2012-04-23	17.53	17.84	17.47	17.59	203592
2012-04-24	17.53	17.68	17.36	17.66	201168
2012-04-25	17.81	18.01	17.58	17.65	309341
2012-04-26	17.55	17.60	16.82	16.98	433770
2012-04-27	17.06	17.23	16.76	16.79	204731
2012-04-30	16.81	17.00	16.49	16.52	297748
2012-05-01	16.56	16.77	16.07	16.07	329475
2012-05-02	16.00	16.09	15.84	15.92	213207
2012-05-03	15.87	15.93	15.51	15.61	199455
2012-05-04	15.69	16.57	15.69	16.44	374832
2012-05-07	16.34	16.84	16.34	16.78	194184
2012-05-08	16.63	16.87	16.55	16.74	102890
2012-05-09	16.60	16.82	16.44	16.46	129197
2012-05-10	16.53	16.72	16.24	16.32	65841
2012-05-11	16.21	16.50	15.96	16.10	119007
2012-05-14	15.98	16.17	15.82	15.92	92760
2012-05-15	15.89	15.96	15.69	15.73	66951
2012-05-16	15.83	16.15	15.65	15.68	59954
2012-05-17	15.66	15.98	15.30	15.94	220196
2012-05-18	16.00	16.32	15.68	15.78	195115
2012-05-21	15.78	15.83	15.52	15.80	104729
2012-05-22	15.73	15.80	15.27	15.34	113111
2012-05-23	15.25	15.32	14.93	15.21	111222
2012-05-24	15.19	15.43	14.94	15.43	99191
2012-05-25	15.39	15.39	15.00	15.23	81924
2012-05-29	15.28	15.45	15.09	15.42	138949
2012-05-30	15.30	15.59	15.04	15.54	156279
2012-05-31	15.52	15.76	15.31	15.72	183571
2012-06-01	15.49	15.49	15.06	15.08	81448
2012-06-04	15.16	15.54	15.00	15.36	145978
2012-06-05	15.28	15.65	15.21	15.61	94675
2012-06-06	15.68	15.86	15.46	15.70	93246
2012-06-07	15.85	15.90	15.36	15.38	114476
2012-06-08	15.35	15.68	15.35	15.60	69107
2012-06-11	15.75	15.96	15.57	15.78	116981
2012-06-12	15.81	15.85	15.54	15.63	82479
2012-06-13	15.62	15.96	15.62	15.80	106055
2012-06-14	15.81	16.27	15.71	16.21	77882
2012-06-15	16.14	16.65	16.10	16.24	210404
2012-06-18	16.15	16.28	15.82	15.85	70711
2012-06-19	15.86	16.01	15.29	15.43	177577
2012-06-20	15.45	15.50	15.16	15.20	104738
2012-06-21	15.26	15.27	14.99	15.05	140362
2012-06-22	15.14	15.69	15.14	15.58	171060
2012-06-25	15.43	15.43	15.22	15.23	45628
2012-06-26	15.35	15.36	15.00	15.20	198609
2012-06-27	15.24	15.45	15.12	15.23	46576
2012-06-28	15.19	15.30	14.93	15.01	64281
2012-06-29	15.28	15.68	15.10	15.68	160227
2012-07-02	15.76	16.41	15.76	16.41	101043
2012-07-03	16.39	16.73	16.18	16.73	79654
2012-07-05	16.73	16.94	16.68	16.74	83290
2012-07-06	16.62	16.64	16.36	16.47	56503
2012-07-09	16.41	16.55	16.23	16.41	50588
2012-07-10	16.53	16.53	15.96	16.09	86398
2012-07-11	16.12	16.28	15.97	16.20	76734
2012-07-12	16.04	16.53	16.04	16.46	108125
2012-07-13	16.48	16.92	16.36	16.67	70340
2012-07-16	16.68	16.84	16.38	16.79	66959
2012-07-17	16.91	17.12	16.70	17.11	151086
2012-07-18	17.19	17.41	17.16	17.24	55657
2012-07-19	17.37	17.53	17.20	17.36	104508
2012-07-20	17.21	17.53	16.80	17.04	84715
2012-07-23	16.79	16.82	16.08	16.18	62643
2012-07-24	16.21	16.21	15.59	15.72	51499
2012-07-25	15.89	16.05	15.58	15.73	45114
2012-07-26	16.18	16.62	15.62	15.91	118375
2012-07-27	16.03	16.79	15.48	16.70	127551
2012-07-30	16.65	16.70	16.36	16.45	94281
2012-07-31	16.45	16.72	15.61	15.67	109260
2012-08-01	15.73	15.85	14.97	15.00	149090
2012-08-02	15.00	15.24	14.92	15.05	107934
2012-08-03	15.32	16.11	15.19	16.02	79894
2012-08-06	16.05	16.24	15.80	15.85	68738
2012-08-07	15.91	16.46	15.75	16.09	98482
2012-08-08	16.06	16.29	15.98	16.11	37244
2012-08-09	16.15	16.15	15.95	16.04	34757
2012-08-10	16.05	16.31	15.95	16.21	63421
2012-08-13	16.23	16.79	16.15	16.75	73367
2012-08-14	16.83	16.83	16.05	16.24	43441
2012-08-15	16.16	16.37	15.72	16.37	27180
2012-08-16	16.35	16.60	16.21	16.55	60089
2012-08-17	16.49	16.78	16.39	16.76	47175
2012-08-20	16.65	16.65	16.34	16.56	34001
2012-08-21	16.59	16.75	16.37	16.48	112951
2012-08-22	16.52	16.66	16.26	16.61	31737
2012-08-23	16.56	16.84	16.42	16.79	43269
2012-08-24	16.74	17.00	16.71	16.84	104803
2012-08-27	16.83	16.93	16.55	16.74	93797
2012-08-28	16.70	16.95	16.51	16.77	64477
2012-08-29	16.67	16.89	16.33	16.37	106505
2012-08-30	16.30	16.37	16.02	16.06	42289
2012-08-31	16.21	16.34	16.00	16.24	83592
2012-09-04	16.28	17.05	16.19	16.95	89551
2012-09-05	16.87	17.03	16.48	16.72	74150
2012-09-06	16.83	17.48	16.82	17.43	89347
2012-09-07	17.37	17.66	17.26	17.52	81951
2012-09-10	17.46	17.75	17.18	17.64	98929
2012-09-11	17.60	17.70	17.37	17.50	53353
2012-09-12	17.50	17.75	17.46	17.59	55878
2012-09-13	17.60	17.74	17.47	17.63	95333
2012-09-14	17.65	18.08	17.55	17.93	88589
2012-09-17	17.82	18.06	17.66	18.01	61437
2012-09-18	17.95	18.04	17.84	18.00	145159
2012-09-19	17.98	18.04	17.76	17.94	77431
2012-09-20	17.82	18.05	17.62	17.97	150222
2012-09-21	18.16	18.69	18.00	18.27	196662
2012-09-24	18.22	18.30	17.72	18.22	200027
2012-09-25	18.36	18.71	18.05	18.43	207784
2012-09-26	18.45	18.71	18.21	18.68	147644
2012-09-27	18.70	18.93	18.40	18.87	116799
2012-09-28	18.79	19.02	18.67	18.93	118575
2012-10-01	18.97	19.00	18.77	18.96	68011
2012-10-02	18.84	18.94	18.46	18.62	100137
2012-10-03	18.60	18.60	18.13	18.17	96158
2012-10-04	18.40	18.40	17.52	18.04	357737
2012-10-05	18.07	18.09	17.79	17.97	99778
2012-10-08	17.86	18.03	17.75	17.91	126400
2012-10-09	17.92	17.92	17.15	17.43	149351
2012-10-10	17.47	17.48	17.18	17.34	54083
2012-10-11	17.48	17.51	17.28	17.37	58254
2012-10-12	17.36	17.37	17.08	17.10	36665
2012-10-15	17.12	17.31	16.97	17.28	45785
2012-10-16	17.40	17.49	17.26	17.47	72406
2012-10-17	17.50	17.61	17.44	17.59	62058
2012-10-18	17.57	17.65	17.47	17.50	83174
2012-10-19	17.37	17.44	17.08	17.20	93257
2012-10-22	17.12	17.26	16.81	16.98	93677
2012-10-23	16.82	17.09	16.04	17.00	92205
2012-10-24	17.10	17.10	16.36	16.66	168847
2012-10-25	16.79	17.90	16.39	17.18	199283
2012-10-26	17.15	17.92	16.94	17.85	99498
2012-10-31	17.84	17.84	17.19	17.53	143261
2012-11-01	17.54	17.88	17.49	17.66	121344
2012-11-02	17.57	17.65	17.36	17.50	107867
2012-11-05	17.49	17.89	16.19	17.69	136613
2012-11-06	17.78	17.94	17.54	17.77	29655
2012-11-07	17.53	17.71	17.08	17.61	124593
2012-11-08	17.63	17.66	17.26	17.36	85285
2012-11-09	17.17	17.64	16.92	17.48	78347
2012-11-12	17.49	17.85	17.31	17.66	100627
2012-11-13	17.60	17.63	16.90	17.10	55313
2012-11-14	17.19	17.19	16.73	16.81	107797
2012-11-15	16.76	16.99	16.43	16.62	120681
2012-11-16	16.56	16.56	16.22	16.43	121522
2012-11-19	16.58	16.91	16.39	16.68	181875
2012-11-20	16.62	16.72	16.41	16.58	42985
2012-11-21	16.66	16.94	16.50	16.88	56335
2012-11-23	16.88	17.19	16.83	17.19	14307
2012-11-26	17.10	17.55	17.10	17.42	33848
2012-11-27	17.46	17.46	16.94	17.08	67375
2012-11-28	16.99	17.09	16.66	16.85	41345
2012-11-29	17.04	17.49	16.96	17.45	222644
2012-11-30	17.45	17.62	17.25	17.53	156678
2012-12-03	17.71	18.40	17.49	18.25	340882
2012-12-04	18.33	18.37	17.84	18.10	131570
2012-12-05	18.12	18.18	17.88	17.89	89692
2012-12-06	17.85	18.00	17.78	17.95	50118
2012-12-07	18.00	18.28	17.82	18.04	170770
2012-12-10	18.08	18.18	17.89	18.02	87274
2012-12-11	18.18	18.31	18.03	18.24	81336
2012-12-12	18.33	18.40	17.98	18.10	235696
2012-12-13	18.08	18.58	18.04	18.42	190158
2012-12-14	18.34	18.53	18.12	18.17	57217
2012-12-17	18.30	18.56	18.23	18.56	147475
2012-12-18	18.65	18.98	18.43	18.93	105403
2012-12-19	18.87	18.88	18.69	18.76	71526
2012-12-20	18.84	18.84	18.66	18.74	144031
2012-12-21	18.64	18.64	18.35	18.41	154973
2012-12-24	18.37	18.47	18.07	18.15	24962
2012-12-26	18.14	18.24	17.90	18.20	98998
2012-12-27	18.17	18.24	17.96	18.13	76512
2012-12-28	18.08	18.59	18.08	18.47	154739
2012-12-31	18.52	18.74	18.29	18.67	134180
2013-01-02	19.55	20.10	19.00	19.87	305601
2013-01-03	19.84	20.01	19.84	19.99	95422
2013-01-04	21.83	21.83	20.42	21.64	1661957
2013-01-07	21.61	22.80	21.47	22.54	509262
2013-01-08	22.54	22.60	21.65	21.71	399646
2013-01-09	21.84	22.12	21.66	21.88	301590
2013-01-10	22.00	22.02	21.53	21.75	231546
2013-01-11	21.86	22.12	21.38	21.39	297356
2013-01-14	21.33	22.15	21.23	21.65	289127
2013-01-15	21.44	21.52	21.14	21.22	255509
2013-01-16	21.21	21.79	21.06	21.13	183875
2013-01-17	21.27	21.53	20.92	20.99	189666
2013-01-18	21.04	21.41	20.89	21.36	349079
2013-01-22	21.36	22.19	21.18	21.83	410381
2013-01-23	21.87	22.28	21.82	22.01	289375
2013-01-24	22.01	22.09	21.63	21.89	320364
2013-01-25	21.93	22.64	21.61	22.60	255174
2013-01-28	22.60	22.89	22.39	22.78	329893
2013-01-29	22.70	23.10	22.49	23.08	364152
2013-01-30	22.98	22.98	22.18	22.39	239468
2013-01-31	22.31	22.72	22.00	22.44	140138
2013-02-01	22.54	22.85	22.08	22.70	90221
2013-02-04	22.62	22.75	22.41	22.66	138306
2013-02-05	22.85	23.14	22.56	22.99	218524
2013-02-06	22.86	23.24	22.81	23.16	149531
2013-02-07	23.08	23.45	23.04	23.27	148769
2013-02-08	23.31	23.45	23.20	23.38	87101
2013-02-11	23.41	23.64	23.31	23.64	247936
2013-02-12	23.69	23.70	22.68	23.00	421225
2013-02-13	22.30	23.69	22.07	23.25	643930
2013-02-14	23.15	23.44	22.36	22.52	239820
2013-02-15	22.66	22.75	22.44	22.59	258040
2013-02-19	22.61	22.94	22.52	22.81	141826
2013-02-20	22.85	23.36	22.76	22.86	266985
2013-02-21	22.81	23.12	21.84	22.25	237308
2013-02-22	22.39	22.61	22.20	22.43	146652
2013-02-25	22.40	22.78	22.18	22.21	156922
2013-02-26	22.30	22.81	22.13	22.76	214776
2013-02-27	22.72	23.76	22.72	23.45	290362
2013-02-28	23.44	23.86	23.40	23.67	199701
2013-03-01	23.44	24.16	23.35	24.16	463725
2013-03-04	23.01	24.24	22.76	24.14	641808
2013-03-05	24.22	24.70	24.02	24.54	487605
2013-03-06	24.62	24.95	24.38	24.62	324159
2013-03-07	24.68	24.81	24.18	24.33	313075
2013-03-08	24.94	24.94	23.88	23.99	905934
2013-03-11	23.87	24.04	23.68	23.85	1561796
2013-03-12	23.87	24.06	23.50	23.98	274151
2013-03-13	24.04	24.26	23.75	24.21	113829
2013-03-14	24.22	24.55	24.22	24.51	175403
2013-03-15	24.44	24.44	23.86	23.92	333399
2013-03-18	23.73	23.79	23.04	23.25	231029
2013-03-19	23.37	23.76	23.30	23.75	191575
2013-03-20	23.81	23.95	23.32	23.58	127865
2013-03-21	23.37	23.51	23.08	23.13	155393
2013-03-22	23.14	23.46	23.11	23.44	112997
2013-03-25	23.51	23.79	23.33	23.72	173357
2013-03-26	23.73	23.79	23.40	23.76	176995
2013-03-27	23.61	24.07	23.45	23.94	398173
2013-03-28	23.98	24.05	23.59	23.75	233640
2013-04-01	23.77	23.85	23.21	23.60	184542
2013-04-02	23.67	24.00	23.46	23.53	165690
2013-04-03	23.64	23.64	22.60	22.63	168265
2013-04-04	22.68	22.86	22.35	22.56	203486
2013-04-05	22.28	22.61	22.18	22.48	168374
2013-04-08	22.50	22.69	22.46	22.59	159179
2013-04-09	22.69	22.85	22.61	22.78	112189
2013-04-10	22.73	22.78	22.45	22.60	289933
2013-04-11	22.64	22.69	21.97	22.08	166693
2013-04-12	21.91	22.71	21.91	22.33	74140
2013-04-15	22.21	22.21	21.28	21.35	197944
2013-04-16	21.56	21.75	21.28	21.61	199166
2013-04-17	21.44	21.51	20.87	21.23	419769
2013-04-18	21.22	21.69	21.13	21.45	188331
2013-04-19	21.42	21.51	21.21	21.33	182297
2013-04-22	21.39	21.39	20.91	21.10	193244
2013-04-23	21.26	21.30	20.98	21.11	308686
2013-04-24	21.21	21.21	20.27	20.40	529530
2013-04-25	20.46	21.42	20.31	21.42	390748
2013-04-26	21.28	21.94	21.28	21.87	208487
2013-04-29	21.98	22.34	21.98	22.17	199722
2013-04-30	22.10	22.78	22.10	22.32	267526
2013-05-01	22.23	22.32	22.09	22.25	212419
2013-05-02	22.35	22.71	22.29	22.53	118611
2013-05-03	22.84	23.36	22.65	23.07	154985
2013-05-06	23.06	23.54	22.97	23.34	147146
2013-05-07	23.45	23.56	23.33	23.52	89271
2013-05-08	23.44	23.74	23.27	23.72	108647
2013-05-09	23.66	23.98	23.58	23.86	113731
2013-05-10	23.91	24.00	23.68	23.94	98458
2013-05-13	23.83	23.87	23.54	23.77	140397
2013-05-14	23.80	23.89	23.63	23.70	234310
2013-05-15	23.70	23.70	23.21	23.27	118605
2013-05-16	23.27	23.27	22.68	22.82	154944
2013-05-17	22.97	23.10	22.94	23.04	101049
2013-05-20	23.03	23.05	22.77	22.85	58499
2013-05-21	22.83	22.90	22.62	22.65	92581
2013-05-22	22.64	22.83	21.79	21.94	104097
2013-05-23	21.72	22.19	21.38	22.10	215829
2013-05-24	22.04	22.89	22.04	22.62	65553
2013-05-28	22.88	23.32	22.65	23.24	146522
2013-05-29	23.14	23.30	22.97	23.15	96913
2013-05-30	23.31	23.95	23.10	23.77	156582
2013-05-31	23.80	24.09	23.73	23.91	310656
2013-06-03	24.04	24.43	23.79	24.40	275410
2013-06-04	24.52	25.17	24.43	25.11	446487
2013-06-05	25.15	25.34	25.08	25.12	259238
2013-06-06	25.11	25.25	24.04	24.61	263380
2013-06-07	24.84	25.79	24.62	25.70	156454
2013-06-10	25.70	25.96	25.37	25.96	208062
2013-06-11	25.75	26.05	25.55	25.99	139886
2013-06-12	26.22	26.22	25.39	25.43	186187
2013-06-13	25.35	25.37	24.94	25.23	214012
2013-06-14	25.27	25.50	24.70	25.06	127201
2013-06-17	25.36	25.39	24.82	25.05	108503
2013-06-18	25.10	25.63	25.00	25.41	157398
2013-06-19	25.45	25.43	24.94	24.95	45609
2013-06-20	24.68	24.88	24.36	24.43	247750
2013-06-21	24.56	25.46	24.56	25.39	199281
2013-06-24	25.21	25.63	24.73	25.40	84409
2013-06-25	25.60	25.74	25.40	25.57	138285
2013-06-26	25.80	26.09	25.53	25.68	157140
2013-06-27	25.81	25.95	25.56	25.88	205406
2013-06-28	25.95	26.07	25.51	25.53	417459
2013-07-01	25.56	26.51	25.56	26.45	151612
2013-07-02	26.51	26.68	26.20	26.62	143006
2013-07-03	26.57	27.13	26.53	26.98	70597
2013-07-05	27.41	28.14	27.12	28.04	192116
2013-07-08	28.20	28.52	27.96	28.01	406914
2013-07-09	28.15	28.20	27.23	27.39	111066
2013-07-10	27.30	27.86	27.07	27.80	91628
2013-07-11	27.99	28.23	27.72	28.19	209579
2013-07-12	28.24	28.67	27.74	28.52	196462
2013-07-15	28.51	28.85	28.43	28.75	114554
2013-07-16	28.70	28.81	28.57	28.77	115298
2013-07-17	28.91	29.28	28.69	29.14	153660
2013-07-18	29.15	29.48	29.08	29.40	122423
2013-07-19	29.36	29.72	29.23	29.42	205314
2013-07-22	29.51	29.74	29.31	29.40	111515
2013-07-23	29.44	29.75	28.85	28.94	83732
2013-07-24	29.00	29.16	28.11	28.30	121543
2013-07-25	28.17	29.23	28.03	29.19	141054
2013-07-26	28.93	29.03	28.37	28.65	135378
2013-07-29	28.53	28.65	27.92	28.05	135960
2013-07-30	28.24	28.25	27.91	28.14	246349
2013-07-31	27.50	27.50	26.26	26.77	549241
2013-08-01	27.00	27.19	26.66	26.95	205801
2013-08-02	26.72	27.04	26.15	26.50	297832
2013-08-05	26.54	26.87	26.27	26.40	97684
2013-08-06	26.45	26.63	26.17	26.36	172876
2013-08-07	26.28	26.49	26.00	26.04	126205
2013-08-08	26.21	26.85	25.88	26.74	350653
2013-08-09	26.61	26.65	26.08	26.15	103727
2013-08-12	26.00	26.57	25.77	26.56	158171
2013-08-13	26.56	26.85	26.23	26.80	77864
2013-08-14	26.88	27.08	26.76	26.99	366375
2013-08-15	26.74	26.86	25.61	25.70	79260
2013-08-16	25.55	26.16	25.10	25.49	83534
2013-08-19	25.49	25.65	25.42	25.52	128457
2013-08-20	25.58	25.66	25.43	25.57	111953
2013-08-21	25.48	25.63	25.17	25.34	93819
2013-08-22	25.34	25.65	25.04	25.45	100871
2013-08-23	25.45	25.69	25.21	25.66	136147
2013-08-26	25.64	26.42	25.55	26.38	145841
2013-08-27	26.27	26.27	25.90	26.09	187710
2013-08-28	26.13	26.34	25.99	26.20	78200
2013-08-29	26.22	26.86	26.16	26.78	78583
2013-08-30	26.68	26.92	26.38	26.52	128781
2013-09-03	26.84	26.91	26.50	26.69	65074
2013-09-04	26.76	27.14	26.56	27.09	221629
2013-09-05	27.06	27.07	26.77	27.01	100218
2013-09-06	27.12	27.36	26.31	27.30	84965
2013-09-09	27.38	27.62	26.81	27.24	225822
2013-09-10	27.30	27.57	26.85	26.97	148983
2013-09-11	26.85	27.34	26.73	27.30	101702
2013-09-12	27.36	27.38	27.02	27.29	82321
2013-09-13	27.41	27.47	26.81	27.00	138915
2013-09-16	27.57	27.57	26.83	26.95	74309
2013-09-17	26.96	27.40	26.59	27.38	106439
2013-09-18	27.33	27.58	26.85	27.34	160373
2013-09-19	27.33	28.21	27.07	28.10	161377
2013-09-20	28.08	28.49	27.82	27.96	456318
2013-09-23	27.99	28.27	27.56	28.06	114600
2013-09-24	28.15	28.37	27.87	28.05	111440
2013-09-25	28.15	28.36	27.41	27.52	101150
2013-09-26	27.54	27.76	27.35	27.72	93749
2013-09-27	27.51	28.23	27.31	28.18	62841
2013-09-30	27.99	28.49	27.79	28.40	155919
2013-10-01	28.33	28.46	27.84	28.09	73941
2013-10-02	27.98	28.14	27.17	27.31	165491
2013-10-03	27.20	27.20	26.59	26.70	195561
2013-10-04	26.63	27.10	26.63	26.89	50154
2013-10-07	26.66	26.97	26.46	26.50	112241
2013-10-08	26.42	26.55	25.67	25.73	126145
2013-10-09	25.74	25.96	24.83	25.19	176505
2013-10-10	25.51	25.52	25.03	25.12	145154
2013-10-11	24.99	25.34	24.72	25.29	133312
2013-10-14	25.20	25.82	25.16	25.70	248594
2013-10-15	25.63	25.93	25.50	25.84	181651
2013-10-16	26.03	26.35	25.83	26.27	165122
2013-10-17	26.15	26.36	26.00	26.09	115114
2013-10-18	26.35	26.44	26.18	26.43	157076
2013-10-21	26.41	26.69	26.18	26.61	211887
2013-10-22	26.64	26.89	26.04	26.25	139142
2013-10-23	26.09	27.06	25.97	26.92	176777
2013-10-24	26.45	26.94	26.30	26.38	287571
2013-10-25	26.48	26.48	25.39	25.59	174945
2013-10-28	25.53	25.84	25.26	25.42	160106
2013-10-29	25.48	25.58	25.18	25.31	185578
2013-10-30	25.28	25.40	25.04	25.09	137571
2013-10-31	25.05	25.28	24.66	24.66	291968
2013-11-01	24.66	24.68	24.09	24.29	184631
2013-11-04	24.33	24.71	24.14	24.59	58183
2013-11-05	24.55	24.66	24.30	24.40	122732
2013-11-06	24.49	24.70	24.05	24.43	202067
2013-11-07	24.50	24.53	24.13	24.32	124883
2013-11-08	24.31	25.47	24.31	24.68	100618
2013-11-11	24.58	24.58	24.15	24.17	103043
2013-11-12	24.15	24.66	24.04	24.55	163623
2013-11-13	24.47	24.68	24.29	24.65	151295
2013-11-14	24.61	24.61	24.39	24.57	120939
2013-11-15	24.53	24.96	24.42	24.61	167927
2013-11-18	24.70	24.98	24.35	24.50	75999
2013-11-19	24.59	25.12	24.43	25.10	112773
2013-11-20	25.20	25.43	24.99	25.39	82187
2013-11-21	25.49	26.08	25.44	25.75	146381
2013-11-22	25.81	25.99	25.28	25.73	109944
2013-11-25	25.87	26.01	24.98	25.08	122503
2013-11-26	25.14	25.17	24.82	24.97	176077
2013-11-27	24.91	25.28	24.78	25.27	50590
2013-11-29	25.40	25.55	25.07	25.16	59919
2013-12-02	25.14	25.16	24.51	24.67	116076
2013-12-03	24.57	24.67	24.19	24.38	254604
2013-12-04	24.35	24.55	23.77	24.00	124179
2013-12-05	23.94	24.31	23.81	24.13	179283
2013-12-06	24.38	24.53	23.99	24.21	66490
2013-12-09	24.26	24.36	23.76	24.09	183757
2013-12-10	24.10	24.24	23.76	24.20	141941
2013-12-11	24.26	25.00	24.11	24.84	227305
2013-12-12	24.89	25.19	24.75	25.15	253724
2013-12-13	25.14	26.24	25.08	25.85	325255
2013-12-16	25.88	26.22	25.67	26.02	133915
2013-12-17	25.93	26.06	25.60	25.95	118659
2013-12-18	25.88	26.36	25.75	26.28	165324
2013-12-19	26.23	26.41	26.10	26.36	138599
2013-12-20	26.48	27.60	26.18	27.54	257617
2013-12-23	27.71	28.11	26.90	27.52	347371
2013-12-24	27.48	27.99	27.48	27.56	50660
2013-12-26	27.60	27.68	26.76	26.85	223142
2013-12-27	26.96	28.24	26.93	27.44	128115
2013-12-30	27.80	28.81	27.70	28.62	181807
2013-12-31	30.81	32.01	29.01	30.89	580680
2014-01-02	30.68	30.68	28.63	29.50	297337
2014-01-03	29.49	30.17	29.28	29.89	175516
2014-01-06	30.05	30.21	29.23	29.49	147868
2014-01-07	29.52	30.40	29.52	30.05	117249
2014-01-08	29.96	30.88	29.25	30.60	448531
2014-01-09	30.80	31.10	30.09	31.00	385596
2014-01-10	31.00	31.04	30.55	30.89	239126
2014-01-13	30.72	30.97	30.53	30.84	338872
2014-01-14	31.05	32.03	30.69	31.66	316953
2014-01-15	31.73	32.24	31.45	31.71	280979
2014-01-16	31.63	32.02	31.31	31.70	169381
2014-01-17	31.52	31.88	31.10	31.44	194402
2014-01-21	31.67	31.68	30.90	31.52	347002
2014-01-22	31.64	31.89	31.25	31.65	267848
2014-01-23	31.60	31.62	30.80	31.49	144919
2014-01-24	31.20	31.50	30.98	31.32	296481
2014-01-27	31.41	31.41	30.33	30.58	396484
2014-01-28	30.68	30.92	30.32	30.47	209975
2014-01-29	30.26	30.50	29.74	30.04	154730
2014-01-30	30.38	30.87	30.24	30.56	132538
2014-01-31	30.06	30.82	28.76	29.56	273414
2014-02-03	29.57	29.57	27.82	28.16	195004
2014-02-04	28.21	28.66	28.08	28.29	211363
2014-02-05	28.21	28.83	28.16	28.67	120334
2014-02-06	28.76	28.66	28.03	28.17	135216
2014-02-07	28.17	29.07	28.15	28.41	112104
2014-02-10	28.48	29.09	28.39	29.05	198526
2014-02-11	29.14	29.40	28.56	28.98	118568
2014-02-12	28.54	28.84	26.06	27.85	493861
2014-02-13	27.69	28.40	27.55	27.98	134183
2014-02-14	27.90	28.11	27.69	27.99	163444
2014-02-18	27.95	28.32	27.37	27.85	226372
2014-02-19	27.77	28.05	27.55	27.77	158875
2014-02-20	27.82	28.06	27.67	28.03	97683
2014-02-21	28.18	28.18	27.88	27.94	119194
2014-02-24	27.90	28.06	27.52	27.57	120264
2014-02-25	27.65	27.80	27.25	27.70	148748
2014-02-26	27.58	28.00	27.56	27.79	157175
2014-02-27	27.65	28.05	27.45	28.05	113912
2014-02-28	28.14	28.26	27.62	28.02	204220
2014-03-03	27.87	29.07	27.68	28.03	186871
2014-03-04	28.32	29.50	28.32	29.25	186033
2014-03-05	29.25	29.43	28.77	29.13	110475
2014-03-06	29.14	29.22	28.69	28.90	79878
2014-03-07	29.09	29.43	28.62	29.14	69668
2014-03-10	29.03	29.46	29.00	29.45	108569
2014-03-11	29.49	29.73	28.81	29.03	62661
2014-03-12	28.82	29.00	28.16	28.44	115623
2014-03-13	28.50	28.59	28.00	28.25	73409
2014-03-14	28.09	28.71	27.95	28.29	108961
2014-03-17	28.48	28.76	27.58	28.37	88003
2014-03-18	28.47	29.44	28.47	29.24	146271
2014-03-19	29.17	29.55	28.89	29.28	104370
2014-03-20	29.23	29.63	28.75	29.02	118707
2014-03-21	29.00	29.29	28.39	28.54	139401
2014-03-24	28.53	28.55	28.00	28.14	104240
2014-03-25	28.30	29.01	28.16	28.36	346897
2014-03-26	28.60	28.83	27.96	28.00	138896
2014-03-27	28.00	28.38	27.68	27.88	118486
2014-03-28	28.03	28.38	27.27	27.40	90946
2014-03-31	27.44	27.56	27.19	27.30	159031
2014-04-01	27.30	28.80	27.30	27.54	262742
2014-04-02	27.52	27.58	27.02	27.13	139056
2014-04-03	27.21	27.36	26.82	27.08	135779
2014-04-04	27.13	27.13	25.89	26.05	226317
2014-04-07	25.86	27.01	25.62	25.73	125550
2014-04-08	25.68	26.12	25.22	25.32	291359
2014-04-09	25.37	25.75	25.19	25.67	150203
2014-04-10	25.62	25.65	24.76	25.01	187602
2014-04-11	24.74	25.43	24.74	24.99	227327
2014-04-14	25.31	25.66	24.24	24.47	146390
2014-04-15	24.64	24.72	23.84	24.33	254327
2014-04-16	24.50	24.59	24.03	24.40	114474
2014-04-17	24.30	24.51	24.20	24.35	99443
2014-04-21	24.43	24.63	24.32	24.46	89889
2014-04-22	24.49	25.15	24.26	24.42	175546
2014-04-23	24.30	24.33	23.82	23.92	149769
2014-04-24	20.00	21.81	19.21	21.55	972787
2014-04-25	21.37	21.37	20.56	20.95	406695
2014-04-28	20.92	21.20	20.32	20.99	253787
2014-04-29	21.14	21.36	20.16	21.18	290033
2014-04-30	21.16	21.55	20.72	21.49	222536
2014-05-01	21.37	21.45	20.92	21.20	229219
2014-05-02	21.20	21.69	21.20	21.53	153944
2014-05-05	21.34	21.84	20.97	21.03	87113
2014-05-06	20.89	21.27	20.89	21.07	197313
2014-05-07	21.16	21.37	20.71	21.26	436097
2014-05-08	21.28	21.53	20.58	20.68	109383
2014-05-09	20.57	21.09	20.49	21.05	151720
2014-05-12	21.11	21.92	21.11	21.77	152898
2014-05-13	21.78	21.89	21.18	21.23	133122
2014-05-14	21.21	21.47	20.96	21.04	171518
2014-05-15	20.89	21.31	20.70	20.81	122200
2014-05-16	20.76	21.00	20.57	20.98	87868
2014-05-19	20.91	21.31	20.56	20.67	86033
2014-05-20	20.68	20.92	20.20	20.78	161963
2014-05-21	20.83	21.17	20.57	20.79	91795
2014-05-22	20.85	22.11	20.48	22.00	132513
2014-05-23	22.00	22.24	21.43	22.18	148716
2014-05-27	22.25	23.03	22.25	22.85	151405
2014-05-28	22.73	22.93	22.48	22.49	95897
2014-05-29	22.64	22.83	22.11	22.55	229848
2014-05-30	22.62	22.79	22.07	22.70	208122
2014-06-02	22.79	22.83	21.98	22.72	223570
2014-06-03	22.71	23.13	22.57	23.06	194679
2014-06-04	22.95	24.01	22.79	23.08	424201
2014-06-05	23.19	23.63	22.86	23.56	203830
2014-06-06	23.72	24.10	23.55	24.01	109996
2014-06-09	23.95	24.37	23.83	24.25	101119
2014-06-10	24.11	24.15	23.34	23.92	258824
2014-06-11	23.79	23.99	23.58	23.60	102119
2014-06-12	23.64	23.64	22.86	23.00	78736
2014-06-13	23.12	23.12	22.57	22.70	82395
2014-06-16	22.76	22.82	22.26	22.43	154133
2014-06-17	22.37	24.40	21.87	24.14	262798
2014-06-18	24.06	24.44	23.96	24.21	148981
2014-06-19	24.35	24.35	23.91	24.02	100367
2014-06-20	24.16	24.22	23.89	23.98	180778
2014-06-23	24.11	24.11	23.25	23.39	163393
2014-06-24	23.26	23.26	22.02	22.13	260876
2014-06-25	22.00	22.40	21.91	22.31	243347
2014-06-26	22.33	22.51	22.16	22.27	120808
2014-06-27	22.12	22.43	21.75	22.21	620860
2014-06-30	22.22	22.45	21.68	22.11	184943
2014-07-01	22.13	22.64	21.77	21.88	278805
2014-07-02	21.89	22.57	21.67	21.92	308752
2014-07-03	22.04	22.17	21.87	22.13	112101
2014-07-07	21.98	22.24	21.53	21.81	253269
2014-07-08	21.71	21.86	20.86	21.20	259293
2014-07-09	21.34	21.56	21.04	21.44	134720
2014-07-10	20.91	21.36	20.65	21.19	163055
2014-07-11	21.10	21.64	20.94	21.52	135511
2014-07-14	21.61	21.82	21.23	21.36	109834
2014-07-15	21.19	21.44	20.69	21.02	214540
2014-07-16	21.18	21.51	20.93	21.41	217992
2014-07-17	21.24	21.60	21.16	21.31	175602
2014-07-18	21.24	22.06	21.24	21.79	286099
2014-07-21	21.62	21.91	21.27	21.49	194392
2014-07-22	21.60	22.65	21.60	22.49	295735
2014-07-23	24.00	25.58	22.72	25.33	698850
2014-07-24	24.73	25.26	23.52	23.55	526752
2014-07-25	23.34	23.65	22.64	22.97	331752
2014-07-28	22.96	23.62	22.37	23.47	387525
2014-07-29	23.50	24.05	23.21	23.79	346713
2014-07-30	24.02	24.39	23.61	24.05	319830
2014-07-31	23.74	24.04	23.47	23.87	188481
2014-08-01	23.93	24.11	23.42	23.82	215045
2014-08-04	23.91	23.91	23.30	23.78	247360
2014-08-05	23.65	24.43	23.42	24.20	144008
2014-08-06	24.12	25.23	23.86	24.61	216625
2014-08-07	24.61	25.08	24.32	24.59	134403
2014-08-08	24.57	25.04	23.83	24.83	135618
2014-08-11	24.99	25.32	24.51	25.11	136493
2014-08-12	25.08	25.30	24.41	24.42	157954
2014-08-13	24.44	24.66	24.35	24.37	149298
2014-08-14	24.41	24.78	24.19	24.47	150906
2014-08-15	24.69	24.98	23.62	23.92	173363
2014-08-18	24.08	24.61	23.71	24.25	120624
2014-08-19	24.19	24.40	24.03	24.16	73536
2014-08-20	24.03	24.03	23.52	23.61	109570
2014-08-21	23.55	24.01	23.30	23.68	102083
2014-08-22	23.68	23.91	23.38	23.65	53024
2014-08-25	23.73	24.17	23.61	23.83	152328
2014-08-26	23.85	24.64	23.85	24.36	118240
2014-08-27	24.37	24.47	23.59	23.82	122000
2014-08-28	23.62	23.92	23.30	23.36	59173
2014-08-29	23.36	23.69	23.25	23.60	45830
2014-09-02	23.74	24.01	23.43	23.78	183564
2014-09-03	23.89	23.89	23.35	23.41	184026
2014-09-04	23.52	23.53	23.02	23.37	146643
2014-09-05	23.27	23.86	23.13	23.42	83377
2014-09-08	23.35	23.83	23.35	23.81	72425
2014-09-09	23.74	23.99	23.55	23.82	128099
2014-09-10	23.84	23.94	23.65	23.85	59438
2014-09-11	23.76	24.39	23.69	24.34	91861
2014-09-12	24.39	24.80	24.28	24.61	159589
2014-09-15	24.70	24.70	24.20	24.46	200508
2014-09-16	24.43	25.15	24.09	24.93	242564
2014-09-17	24.93	25.48	24.60	25.27	305998
2014-09-18	25.64	27.24	25.14	26.97	422236
2014-09-19	26.99	27.14	26.51	26.99	342184
2014-09-22	26.91	26.91	26.17	26.34	152686
2014-09-23	26.20	26.53	25.76	26.37	225680
2014-09-24	26.49	26.76	26.09	26.56	127316
2014-09-25	26.46	26.51	26.03	26.44	151547
2014-09-26	26.51	26.75	26.18	26.53	127837
2014-09-29	26.17	27.01	26.14	26.93	148630
2014-09-30	26.83	27.11	26.65	26.87	197299
2014-10-01	26.91	27.01	26.28	26.51	170225
2014-10-02	26.40	27.20	26.40	27.10	92619
2014-10-03	27.38	28.24	27.14	27.49	210498
2014-10-06	27.62	27.67	26.50	26.51	98911
2014-10-07	26.26	26.58	25.94	25.96	76990
2014-10-08	25.92	26.50	25.87	26.29	118441
2014-10-09	26.32	26.32	25.14	25.29	187533
2014-10-10	25.11	25.86	25.04	25.76	239266
2014-10-13	25.83	27.24	25.83	27.07	338446
2014-10-14	27.41	27.45	26.64	27.11	198817
2014-10-15	26.75	27.46	26.39	27.38	158901
2014-10-16	26.98	27.99	26.63	27.46	247706
2014-10-17	27.87	28.71	27.49	28.43	259986
2014-10-20	28.22	28.36	27.16	27.52	158580
2014-10-21	27.54	28.34	26.70	27.14	336817
2014-10-22	28.23	28.95	25.15	25.84	526536
2014-10-23	26.01	26.66	25.56	26.20	172331
2014-10-24	26.29	26.82	26.18	26.78	119883
2014-10-27	26.77	27.89	26.77	27.85	128239
2014-10-28	27.90	28.66	27.89	28.35	184783
2014-10-29	28.48	28.96	27.71	27.90	172165
2014-10-30	27.88	28.67	27.88	28.23	215872
2014-10-31	28.78	28.90	27.78	28.55	222686
2014-11-03	28.67	28.67	27.98	28.21	117463
2014-11-04	28.04	28.37	27.69	27.72	107923
2014-11-05	27.85	28.55	27.69	28.29	118674
2014-11-06	28.40	28.78	28.04	28.68	108310
2014-11-07	28.70	28.70	27.73	27.87	81710
2014-11-10	28.30	28.30	27.67	28.02	138053
2014-11-11	28.09	28.55	27.93	28.34	148557
2014-11-12	28.22	28.56	28.06	28.39	124916
2014-11-13	28.48	28.62	28.03	28.47	9867
2014-11-14	28.35	28.38	27.81	27.82	67936
2014-11-17	27.83	28.23	27.75	27.91	63989
2014-11-18	28.08	28.45	28.06	28.10	66085
2014-11-19	28.16	28.19	27.40	27.47	148505
2014-11-20	27.38	27.86	26.92	27.48	125847
2014-11-21	27.93	28.58	27.07	27.83	289245
2014-11-24	27.83	28.28	27.61	27.85	135983
2014-11-25	27.95	28.39	27.79	27.96	195444
2014-11-26	28.06	28.32	27.82	27.92	174000
2014-11-28	27.91	28.12	27.64	27.86	129320
2014-12-01	27.71	28.03	27.39	27.39	138761
2014-12-02	25.82	25.89	23.56	23.75	1924149
2014-12-03	23.49	23.91	23.31	23.79	2142257
2014-12-04	23.73	24.12	23.57	24.01	943930
2014-12-05	24.09	25.44	24.03	24.95	1067141
2014-12-08	25.00	25.19	24.02	24.67	630914
2014-12-09	24.38	25.79	24.19	25.50	558256
2014-12-10	25.33	25.74	24.94	25.03	254851
2014-12-11	25.22	25.53	24.99	25.41	220004
2014-12-12	25.06	25.69	24.88	25.41	349276
2014-12-15	25.56	25.79	25.10	25.11	450751
2014-12-16	25.10	25.76	25.10	25.33	373720
2014-12-17	25.33	26.66	25.15	26.58	293314
2014-12-18	28.06	28.08	26.89	27.49	611922
2014-12-19	27.44	28.40	26.99	27.63	765029
2014-12-22	27.80	28.57	27.43	28.52	293280
2014-12-23	28.67	28.71	27.92	28.03	203622
2014-12-24	28.02	28.34	27.53	27.86	85124
2014-12-26	27.89	28.07	27.13	27.78	144233
2014-12-29	27.83	28.21	27.54	28.08	158545
2014-12-30	27.94	28.52	27.46	28.40	194201
2014-12-31	28.52	29.09	28.35	28.92	537486
2015-01-02	29.16	29.16	27.26	28.00	503801
2015-01-05	27.90	28.97	27.42	28.10	421117
2015-01-06	27.78	28.65	27.77	28.03	326333
2015-01-07	28.35	28.92	28.33	28.60	364544
2015-01-08	28.98	29.38	28.15	28.21	507333
2015-01-09	28.24	28.64	27.68	28.05	618824
2015-01-12	28.22	28.52	26.48	26.97	660181
2015-01-13	27.22	27.31	26.19	26.48	513724
2015-01-14	26.16	26.55	25.84	26.18	616815
2015-01-15	26.10	26.27	24.70	24.84	330983
2015-01-16	24.86	24.98	24.51	24.68	344252
2015-01-20	24.61	25.16	24.09	24.25	245347
2015-01-21	24.12	24.16	23.43	23.82	253257
2015-01-22	24.04	24.45	23.49	24.30	251317
2015-01-23	24.30	24.81	24.01	24.32	462300
2015-01-26	24.24	24.82	23.95	24.69	215088
2015-01-27	24.47	25.50	24.15	24.96	295065
2015-01-28	25.10	25.10	24.17	24.36	183174
2015-01-29	24.29	24.48	23.94	24.47	226045
2015-01-30	24.31	24.72	23.52	23.54	171429
2015-02-02	23.58	24.15	23.02	23.53	155897
2015-02-03	23.67	24.10	23.30	23.61	206637
2015-02-04	23.43	23.85	23.15	23.36	142815
2015-02-05	23.44	23.82	23.40	23.41	149629
2015-02-06	23.47	23.75	22.52	22.63	280558
2015-02-09	22.55	23.11	22.22	22.48	229723
2015-02-10	22.69	23.68	22.69	23.30	333097
2015-02-11	23.19	23.43	22.88	23.33	186213
2015-02-12	25.19	25.19	23.53	24.83	618980
2015-02-13	24.91	25.24	24.41	25.18	242833
2015-02-17	25.27	25.74	24.79	25.71	255426
2015-02-18	25.59	25.85	25.37	25.83	236955
2015-02-19	25.69	25.98	25.50	25.82	308745
2015-02-20	25.89	25.95	25.23	25.60	124482
2015-02-23	25.44	25.69	24.80	25.01	155697
2015-02-24	25.08	25.20	24.71	24.94	236902
2015-02-25	25.00	25.85	24.92	25.68	428843
2015-02-26	25.56	26.13	25.43	26.01	241283
2015-02-27	25.84	26.27	25.68	25.68	124689
2015-03-02	25.73	26.48	25.62	26.41	138403
2015-03-03	26.38	26.64	25.75	25.81	175590
2015-03-04	25.29	26.27	25.29	25.95	163524
2015-03-05	26.09	26.32	25.76	26.04	208816
2015-03-06	25.83	25.96	25.20	25.68	194704
2015-03-09	25.74	26.07	25.05	25.10	181967
2015-03-10	24.88	25.24	24.47	25.10	117482
2015-03-11	25.18	25.38	24.83	24.87	299173
2015-03-12	25.09	25.86	25.07	25.57	179980
2015-03-13	25.45	25.85	25.11	25.71	145138
2015-03-16	25.91	26.59	25.81	26.01	197140
2015-03-17	25.97	26.52	25.82	26.43	291993
2015-03-18	26.36	26.49	24.48	25.64	182603
2015-03-19	25.51	26.26	24.75	25.99	128409
2015-03-20	25.99	25.99	25.42	25.63	224030
2015-03-23	25.60	26.54	25.50	26.22	303090
2015-03-24	26.12	26.78	25.23	26.58	200687
2015-03-25	26.72	27.29	26.29	26.90	514247
2015-03-26	26.97	27.04	26.35	26.52	282094
2015-03-27	26.55	27.19	26.55	27.15	312668
2015-03-30	27.16	27.57	26.89	27.50	200610
2015-03-31	27.34	27.53	26.66	26.98	220883
2015-04-01	26.83	27.01	25.95	26.15	145227
2015-04-02	26.25	26.25	25.73	25.84	133744
2015-04-06	25.69	25.83	25.28	25.55	178132
2015-04-07	25.43	25.58	24.88	24.90	140199
2015-04-08	25.01	25.22	25.01	25.18	147257
2015-04-09	25.25	25.40	24.73	25.18	126189
2015-04-10	25.33	25.68	25.22	25.54	116858
2015-04-13	25.57	25.57	24.76	24.80	107808
2015-04-14	24.84	24.87	24.52	24.64	161175
2015-04-15	24.72	24.78	24.48	24.49	149127
2015-04-16	24.39	24.74	24.26	24.60	660566
2015-04-17	24.41	24.60	23.54	23.70	382405
2015-04-20	23.86	24.03	23.52	23.55	420838
2015-04-21	23.64	23.88	23.08	23.16	340608
2015-04-22	23.09	23.85	22.89	23.80	302975
2015-04-23	23.85	23.97	23.48	23.81	211832
2015-04-24	23.67	24.89	23.29	23.38	722904
2015-04-27	23.36	23.85	23.08	23.41	644202
2015-04-28	23.38	23.86	23.30	23.74	469032
2015-04-29	23.56	23.90	23.55	23.78	350412
2015-04-30	23.62	23.66	23.13	23.30	209762
2015-05-01	23.33	23.70	22.99	23.18	105174
2015-05-04	23.16	23.84	22.98	23.08	264098
2015-05-05	22.99	23.27	22.46	22.86	186156
2015-05-06	22.87	23.06	22.56	22.82	170268
2015-05-07	22.75	23.06	22.41	22.60	96473
2015-05-08	22.85	23.16	22.57	22.61	85327
2015-05-11	22.57	22.93	22.39	22.59	94346
2015-05-12	22.43	22.75	22.33	22.60	87662
2015-05-13	22.50	22.84	22.43	22.69	170217
2015-05-14	22.84	23.07	22.64	23.02	122886
2015-05-15	23.03	23.08	22.62	23.05	137507
2015-05-18	22.94	23.30	22.88	23.02	105942
2015-05-19	23.06	23.80	22.96	23.72	262201
2015-05-20	23.83	23.83	22.92	22.98	169321
2015-05-21	22.99	23.00	22.41	22.73	76609
2015-05-22	22.72	22.88	21.39	21.84	226567
2015-05-26	21.78	22.24	21.46	22.11	271736
2015-05-27	22.18	22.55	21.90	22.41	178059
2015-05-28	22.41	22.47	22.14	22.24	100939
2015-05-29	22.19	22.35	21.63	21.67	157902
2015-06-01	21.83	22.35	21.37	21.97	169433
2015-06-02	21.90	22.37	21.83	22.16	84915
2015-06-03	22.18	22.79	22.01	22.76	132910
2015-06-04	22.57	22.71	22.27	22.54	103046
2015-06-05	22.47	23.15	22.27	22.85	214574
2015-06-08	22.86	22.86	22.50	22.63	104090
2015-06-09	22.59	22.78	22.27	22.47	105426
2015-06-10	22.57	22.92	22.28	22.63	231943
2015-06-11	22.66	23.05	22.57	23.00	128932
2015-06-12	23.04	23.27	22.76	22.90	207838
2015-06-15	22.70	22.93	22.34	22.69	111244
2015-06-16	22.62	22.70	22.20	22.24	175868
2015-06-17	22.36	22.72	22.20	22.51	93278
2015-06-18	22.54	22.98	22.43	22.71	386515
2015-06-19	22.70	22.89	22.62	22.83	269174
2015-06-22	22.97	23.17	22.81	23.13	103441
2015-06-23	23.17	23.41	23.13	23.32	188496
2015-06-24	23.34	23.40	23.04	23.16	167285
2015-06-25	23.24	23.31	23.08	23.25	313233
2015-06-26	23.34	23.34	22.96	23.07	723542
2015-06-29	22.99	23.50	22.78	22.85	351031
2015-06-30	22.99	23.16	22.75	22.95	320218
2015-07-01	23.16	23.46	22.75	22.97	350597
2015-07-02	23.04	23.11	22.75	23.01	137969
2015-07-06	22.82	23.00	22.52	22.80	126882
2015-07-07	22.80	22.80	22.37	22.68	437198
2015-07-08	22.54	22.69	22.27	22.29	261295
2015-07-09	22.60	22.77	22.32	22.34	263150
2015-07-10	22.53	22.95	22.51	22.74	438354
2015-07-13	22.84	23.70	22.84	23.60	286375
2015-07-14	23.77	24.00	23.47	23.80	299946
2015-07-15	23.84	24.14	23.49	23.74	172465
2015-07-16	23.81	24.43	23.81	24.04	202990
2015-07-17	24.13	24.50	24.11	24.43	140801
2015-07-20	24.42	24.50	23.92	23.95	111928
2015-07-21	23.91	24.50	23.79	24.44	255219
2015-07-22	24.45	24.59	24.10	24.26	215989
2015-07-23	24.51	24.51	23.24	23.66	457010
2015-07-24	23.37	23.37	22.31	22.89	414600
2015-07-27	22.54	22.67	21.97	22.39	473176
2015-07-28	22.42	22.56	21.66	21.88	405761
2015-07-29	21.83	22.33	21.26	21.47	453188
2015-07-30	21.43	22.02	20.90	20.96	458669
2015-07-31	21.01	21.14	20.26	20.71	724622
2015-08-03	20.70	20.94	20.41	20.62	492019
2015-08-04	20.61	21.10	20.35	20.85	470054
2015-08-05	21.02	21.19	20.47	20.54	204033
2015-08-06	20.52	20.79	20.37	20.62	237206
2015-08-07	20.50	20.64	20.30	20.61	203791
2015-08-10	20.68	21.06	20.68	20.96	144717
2015-08-11	20.85	21.05	20.76	20.97	151210
2015-08-12	20.95	21.21	20.87	21.13	211421
2015-08-13	21.11	21.36	20.94	21.07	139894
2015-08-14	21.02	21.04	20.64	21.02	127042
2015-08-17	20.99	21.46	20.93	21.29	111256
2015-08-18	21.23	21.47	19.01	21.36	140857
2015-08-19	21.21	21.43	20.98	21.23	122511
2015-08-20	21.05	21.20	20.47	20.55	231653
2015-08-21	20.15	20.85	20.15	20.50	161917
2015-08-24	19.69	20.96	19.37	20.50	230057
2015-08-25	21.10	21.10	18.23	20.58	122638
2015-08-26	20.92	21.25	20.08	20.57	270624
2015-08-27	20.65	20.87	20.25	20.70	173657
2015-08-28	20.62	20.67	20.20	20.45	227749
2015-08-31	20.41	20.75	20.32	20.59	345347
2015-09-01	20.32	20.59	20.13	20.28	276409
2015-09-02	20.85	21.54	20.79	21.45	375628
2015-09-03	21.60	21.68	20.67	20.76	290452
2015-09-04	20.55	21.11	20.49	20.87	123393
2015-09-08	21.08	21.42	20.85	21.19	206975
2015-09-09	21.32	21.57	20.76	20.82	357327
2015-09-10	20.81	21.07	20.66	20.87	199360
2015-09-11	20.76	20.81	20.54	20.75	83781
2015-09-14	20.80	20.80	20.40	20.45	75981
2015-09-15	20.48	20.89	20.44	20.78	133437
2015-09-16	20.82	21.02	20.38	20.45	127660
2015-09-17	20.24	20.75	20.16	20.59	233959
2015-09-18	20.34	20.86	20.34	20.58	279565
2015-09-21	20.63	20.96	20.12	20.26	200304
2015-09-22	20.11	20.19	19.83	20.08	228055
2015-09-23	20.03	20.49	19.96	20.24	115225
2015-09-24	20.15	20.31	20.01	20.11	75973
2015-09-25	20.25	20.45	19.51	19.75	358707
2015-09-28	19.65	19.68	18.90	19.22	210569
2015-09-29	19.20	19.30	18.59	18.82	232744
2015-09-30	18.97	19.07	18.56	18.88	219008
2015-10-01	18.94	19.31	18.72	18.94	170825
2015-10-02	18.79	19.51	18.67	19.40	305090
2015-10-05	19.48	19.56	19.14	19.41	213771
2015-10-06	19.38	19.98	18.52	18.90	203504
2015-10-07	19.07	19.15	18.73	19.04	284444
2015-10-08	18.96	19.14	18.27	18.36	185103
2015-10-09	18.45	18.45	18.08	18.36	220607
2015-10-12	18.38	18.53	18.10	18.32	156043
2015-10-13	18.25	19.42	18.19	18.23	169429
2015-10-14	18.20	18.44	17.70	18.05	208494
2015-10-15	18.04	18.54	17.93	18.50	342721
2015-10-16	18.57	18.74	18.19	18.31	218220
2015-10-19	18.23	18.66	18.19	18.46	542603
2015-10-20	18.45	18.69	18.24	18.64	431728
2015-10-21	18.63	18.74	18.31	18.37	197523
2015-10-22	18.46	18.59	17.83	18.35	368350
2015-10-23	18.21	18.56	17.62	17.97	356210
2015-10-26	17.88	17.94	17.23	17.36	270714
2015-10-27	17.40	17.72	17.35	17.38	329655
2015-10-28	17.32	17.46	17.16	17.34	704929
2015-10-29	18.05	20.55	17.25	20.40	1570438
2015-10-30	20.46	20.65	19.19	19.22	715882
2015-11-02	19.20	20.14	19.20	20.02	427252
2015-11-03	19.95	21.98	19.95	20.65	598071
2015-11-04	20.69	21.23	20.66	21.04	240778
2015-11-05	21.14	21.48	20.34	21.32	191906
2015-11-06	21.40	21.92	21.11	21.80	206754
2015-11-09	21.80	21.84	21.40	21.71	181679
2015-11-10	21.71	21.96	21.46	21.61	281074
2015-11-11	21.65	21.65	21.22	21.23	140496
2015-11-12	21.05	21.61	20.96	21.16	260083
2015-11-13	21.01	21.82	20.89	21.04	146448
2015-11-16	21.09	21.36	20.72	20.82	90221
2015-11-17	20.84	21.56	20.59	20.77	125504
2015-11-18	20.77	21.12	20.67	20.88	137909
2015-11-19	20.78	21.01	20.65	20.66	57809
2015-11-20	20.79	21.05	20.65	20.67	68433
2015-11-23	20.71	21.05	20.63	20.76	58642
2015-11-24	20.67	20.99	20.50	20.84	73513
2015-11-25	20.83	21.00	20.82	20.99	67316
2015-11-27	20.99	21.26	20.78	20.97	53396
2015-11-30	21.06	21.71	21.06	21.69	238514
2015-12-01	21.75	21.88	21.46	21.82	116901
2015-12-02	21.85	22.10	21.71	21.90	159280
2015-12-03	22.03	22.10	21.60	21.83	199137
2015-12-04	21.83	22.02	21.75	22.00	160367
2015-12-07	21.93	22.09	21.76	22.00	111141
2015-12-08	21.88	22.14	21.61	21.87	143759
2015-12-09	21.89	22.21	21.60	21.78	125784
2015-12-10	21.82	22.34	21.48	22.01	292324
2015-12-11	21.69	22.14	21.17	21.80	284790
2015-12-14	21.34	21.59	20.71	21.13	547042
2015-12-15	21.18	22.36	21.03	21.76	291565
2015-12-16	21.86	22.19	21.09	21.73	395211
2015-12-17	21.81	21.90	20.53	20.58	244677
2015-12-18	20.46	20.84	20.25	20.37	313821
2015-12-21	20.45	20.64	20.00	20.36	138501
2015-12-22	20.43	20.88	20.26	20.80	76768
2015-12-23	20.91	21.89	20.75	21.05	67130
2015-12-24	21.15	21.55	21.01	21.17	63644
2015-12-28	21.15	21.99	21.07	21.70	181192
2015-12-29	21.75	22.23	21.39	21.59	155374
2015-12-30	21.60	21.68	21.05	21.28	115595
2015-12-31	21.22	21.41	21.07	21.20	156402
2016-01-04	19.73	20.68	19.60	20.05	396867
2016-01-05	20.15	20.92	19.95	20.72	386453
2016-01-06	20.54	20.96	20.22	20.35	242324
2016-01-07	19.97	19.97	18.27	19.09	393938
2016-01-08	16.71	18.41	16.71	17.92	581433
2016-01-11	17.92	18.05	17.42	17.79	504530
2016-01-12	17.91	18.08	16.94	17.31	411035
2016-01-13	17.40	17.83	17.05	17.23	357542
2016-01-14	17.35	18.20	17.24	18.00	323243
2016-01-15	17.65	17.90	17.18	17.70	420063
2016-01-19	17.91	18.30	17.22	17.34	161465
2016-01-20	17.17	17.17	16.38	16.97	337911
2016-01-21	16.96	17.06	16.53	16.59	254007
2016-01-22	16.74	17.00	16.59	16.94	241791
2016-01-25	16.83	17.81	16.83	17.21	327450
2016-01-26	17.37	17.45	17.00	17.31	194076
2016-01-27	17.07	17.18	16.49	16.58	203724
2016-01-28	16.70	16.70	15.77	15.95	257785
2016-01-29	16.23	17.04	16.02	17.04	294075
2016-02-01	17.04	18.02	16.85	17.58	367534
2016-02-02	17.37	17.84	17.29	17.52	219993
2016-02-03	17.56	17.56	16.28	16.96	346619
2016-02-04	17.01	17.39	16.62	16.89	130639
2016-02-05	16.77	16.77	16.06	16.40	293673
2016-02-08	16.30	16.48	15.82	16.34	286128
2016-02-09	15.76	15.99	15.18	15.53	411203
2016-02-10	15.55	15.83	15.33	15.40	292307
2016-02-11	15.19	15.60	15.10	15.28	172352
2016-02-12	15.37	15.65	14.88	14.99	130826
2016-02-16	15.09	15.49	14.84	15.18	278446
2016-02-17	15.15	15.69	14.80	15.25	605747
2016-02-18	15.26	15.69	13.21	13.87	692657
2016-02-19	13.75	14.30	13.68	14.16	390669
2016-02-22	14.21	15.07	14.21	15.05	353356
2016-02-23	15.00	15.46	14.89	15.22	216901
2016-02-24	15.26	16.29	15.26	16.22	437659
2016-02-25	16.20	16.43	14.66	15.57	239569
2016-02-26	15.66	16.60	15.60	16.51	285400
2016-02-29	16.48	16.63	15.65	15.67	173865
2016-03-01	15.71	15.94	15.55	15.93	156949
2016-03-02	15.94	16.62	15.08	15.93	154796
2016-03-03	16.32	16.68	16.32	16.64	140420
2016-03-04	16.76	17.22	16.52	16.57	266955
2016-03-07	16.58	17.19	16.58	16.78	259421
2016-03-08	16.73	16.97	16.17	16.78	209518
2016-03-09	16.41	16.62	16.25	16.45	96038
2016-03-10	16.55	16.63	15.99	16.45	113174
2016-03-11	16.35	17.07	16.24	16.84	192261
2016-03-14	16.82	17.13	16.37	16.91	213386
2016-03-15	16.86	16.86	15.96	15.99	103195
2016-03-16	15.98	16.01	15.56	15.84	148447
2016-03-17	15.77	16.20	15.62	16.16	166714
2016-03-18	16.24	17.09	15.89	17.00	393349
2016-03-21	17.19	18.03	17.10	17.33	223165
2016-03-22	17.31	17.95	16.88	17.59	176363
2016-03-23	17.53	17.53	16.90	17.08	220863
2016-03-24	16.94	17.01	16.50	16.86	124583
2016-03-28	16.96	17.23	16.51	16.60	25992
2016-03-29	16.67	17.30	16.37	16.69	255291
2016-03-30	17.24	17.51	17.00	17.23	170789
2016-03-31	17.18	17.48	16.99	17.23	340064
2016-04-01	17.06	17.81	16.67	17.77	94324
2016-04-04	17.82	18.26	17.56	17.68	140100
2016-04-05	17.50	17.96	17.31	17.64	186310
2016-04-06	17.64	17.96	17.36	17.71	91508
2016-04-07	17.57	18.27	17.57	17.74	140567
2016-04-08	17.83	17.83	17.33	17.44	74708
2016-04-11	17.51	17.87	17.33	17.36	177386
2016-04-12	17.36	17.95	17.31	17.67	100372
2016-04-13	17.76	18.08	17.62	17.97	118711
2016-04-14	18.02	18.19	17.82	17.92	86117
2016-04-15	17.82	17.99	17.66	17.95	147072
2016-04-18	17.93	18.37	17.67	18.34	92194
2016-04-19	18.48	18.78	18.32	18.57	116384
2016-04-20	18.65	19.03	18.46	18.77	142903
2016-04-21	18.99	19.15	18.50	18.87	92870
2016-04-22	18.95	19.25	18.95	19.24	105338
2016-04-25	19.15	19.64	18.99	19.57	135118
2016-04-26	19.61	20.02	19.21	19.50	192963
2016-04-27	19.42	19.83	19.02	19.27	148401
2016-04-28	17.99	18.75	17.52	17.68	426347
2016-04-29	17.56	17.76	17.13	17.30	141663
2016-05-02	17.45	17.45	16.92	17.18	152755
2016-05-03	17.09	17.62	16.58	16.92	124817
2016-05-04	16.78	16.93	16.42	16.44	123152
2016-05-05	16.55	16.55	16.04	16.09	176900
2016-05-06	15.96	16.39	15.96	16.23	164467
2016-05-09	16.14	16.71	16.14	16.54	138210
2016-05-10	16.64	16.87	16.35	16.54	99154
2016-05-11	16.48	16.73	16.19	16.23	74658
2016-05-12	16.26	16.26	15.53	15.58	86729
2016-05-13	15.55	15.94	15.45	15.48	85478
2016-05-16	15.56	16.06	15.56	16.03	80753
2016-05-17	15.95	17.02	15.65	15.74	138775
2016-05-18	15.66	15.92	15.60	15.84	76243
2016-05-19	15.77	16.11	15.52	15.57	58567
2016-05-20	15.68	16.16	15.58	16.06	78408
2016-05-23	16.01	16.49	15.15	16.18	75915
2016-05-24	16.22	16.67	15.85	16.39	79800
2016-05-25	16.38	16.68	16.33	16.45	68360
2016-05-26	16.51	16.62	16.25	16.28	66066
2016-05-27	16.35	16.81	16.21	16.42	83947
2016-05-31	16.44	16.76	16.09	16.61	68065
2016-06-01	16.26	16.93	16.26	16.84	74062
2016-06-02	16.50	17.25	16.18	17.24	96234
2016-06-03	17.26	17.26	16.61	16.80	99554
2016-06-06	16.83	17.48	16.47	17.43	85174
2016-06-07	17.40	17.45	16.86	17.34	65605
2016-06-08	17.05	17.98	16.72	17.70	90191
2016-06-09	17.58	17.72	17.38	17.43	78050
2016-06-10	17.26	17.26	15.79	16.89	64698
2016-06-13	17.46	18.48	17.46	18.10	224269
2016-06-14	18.02	18.30	17.89	18.23	94452
2016-06-15	18.27	18.27	17.79	17.85	65765
2016-06-16	17.71	18.09	17.55	17.91	77970
2016-06-17	17.86	17.92	17.47	17.58	219863
2016-06-20	17.83	17.99	17.55	17.57	150075
2016-06-21	17.64	17.70	17.16	17.45	80904
2016-06-22	17.53	17.75	17.31	17.67	81444
2016-06-23	17.92	17.99	17.44	17.86	80808
2016-06-24	17.02	17.53	16.85	17.09	533698
2016-06-27	16.86	17.13	16.63	16.67	143648
2016-06-28	16.85	17.58	16.76	17.50	120462
2016-06-29	17.71	17.88	17.23	17.64	62083
2016-06-30	17.73	18.00	17.20	17.86	86234
2016-07-01	17.88	18.38	17.73	18.34	62067
2016-07-05	17.99	18.54	17.99	18.37	79539
2016-07-06	18.33	18.42	18.17	18.29	59872
2016-07-07	18.37	18.70	18.18	18.63	131599
2016-07-08	18.64	19.51	18.33	19.44	152501
2016-07-11	19.49	19.83	19.38	19.70	100004
2016-07-12	19.72	20.28	19.72	20.21	104617
2016-07-13	20.31	20.50	19.89	20.34	118111
2016-07-14	20.25	20.50	20.10	20.50	154735
2016-07-15	20.63	20.63	20.12	20.40	61218
2016-07-18	20.40	20.74	19.60	20.71	92199
2016-07-19	20.66	20.74	19.58	19.74	183823
2016-07-20	19.86	20.39	19.52	19.98	87717
2016-07-21	20.09	20.19	19.59	19.63	55765
2016-07-22	19.71	19.86	19.50	19.54	101016
2016-07-25	19.57	20.42	19.49	19.65	135278
2016-07-26	19.77	20.86	19.77	20.85	113617
2016-07-27	20.96	21.47	20.54	21.05	154105
2016-07-28	21.67	23.45	21.67	23.24	288107
2016-07-29	23.11	23.94	22.50	22.80	234549
2016-08-01	22.97	23.33	22.95	23.13	203723
2016-08-02	23.13	23.50	22.50	22.72	74851
2016-08-03	22.68	23.04	22.62	23.02	94297
2016-08-04	23.08	23.15	22.68	22.80	52329
2016-08-05	22.85	23.50	22.84	22.89	131308
2016-08-08	22.95	23.07	22.41	22.65	150292
2016-08-09	22.60	22.89	22.40	22.43	208435
2016-08-10	22.80	22.80	22.20	22.31	143960
2016-08-11	22.31	22.77	22.27	22.56	82973
2016-08-12	22.47	22.87	22.20	22.35	93252
2016-08-15	22.40	22.72	22.17	22.46	100964
2016-08-16	22.42	22.42	21.72	21.97	164266
2016-08-17	22.03	22.25	21.76	21.86	131065
2016-08-18	21.89	22.11	21.52	21.55	56929
2016-08-19	21.53	21.58	21.20	21.25	81595
2016-08-22	21.27	21.40	20.50	21.31	104966
2016-08-23	21.46	22.04	21.37	21.55	84609
2016-08-24	21.49	21.93	19.64	21.53	105063
2016-08-25	21.53	21.77	21.34	21.42	80227
2016-08-26	21.39	21.76	21.23	21.59	59726
2016-08-29	21.61	21.90	21.57	21.73	128139
2016-08-30	21.79	22.00	21.47	21.74	74744
2016-08-31	21.80	21.98	21.30	21.77	152427
2016-09-01	21.69	21.98	21.44	21.74	85924
2016-09-02	21.73	21.95	21.52	21.58	49144
2016-09-06	21.73	21.86	21.47	21.56	56793
2016-09-07	21.67	22.00	21.50	21.99	103150
2016-09-08	21.83	22.05	21.60	21.67	64589
2016-09-09	21.50	21.50	20.68	20.70	79650
2016-09-12	20.64	21.10	20.49	21.07	66233
2016-09-13	20.85	20.85	20.25	20.65	98602
2016-09-14	20.66	20.73	20.49	20.62	40909
2016-09-15	20.59	21.62	20.59	21.55	82343
2016-09-16	21.63	21.88	21.31	21.56	327175
2016-09-19	21.65	22.57	21.52	22.31	92237
2016-09-20	22.45	23.00	22.24	22.91	133409
2016-09-21	22.96	22.97	21.80	21.88	329476
2016-09-22	22.07	22.80	21.96	22.79	108658
2016-09-23	22.79	22.92	22.40	22.71	122779
2016-09-26	22.55	22.64	22.12	22.17	112385
2016-09-27	22.31	22.31	21.51	22.11	181394
2016-09-28	22.04	22.14	21.33	21.91	130656
2016-09-29	21.91	21.92	20.88	20.89	143084
2016-09-30	21.07	22.20	20.96	22.09	188140
2016-10-03	21.97	22.07	21.62	21.82	113534
2016-10-04	21.81	21.93	21.17	21.64	58981
2016-10-05	22.04	22.04	21.72	21.79	41122
2016-10-06	21.66	22.12	21.57	21.91	40800
2016-10-07	21.89	22.07	20.88	22.04	44426
2016-10-10	21.93	22.54	21.93	22.09	65457
2016-10-11	22.14	22.15	21.12	21.30	81331
2016-10-12	21.39	21.89	21.16	21.29	171138
2016-10-13	21.02	21.60	20.76	21.26	57281
2016-10-14	21.42	21.45	20.78	20.82	43749
2016-10-17	20.89	21.10	20.65	20.84	41470
2016-10-18	21.08	21.53	21.08	21.14	42621
2016-10-19	21.22	21.48	21.03	21.41	73553
2016-10-20	21.40	21.65	21.07	21.25	131874
2016-10-21	21.06	21.45	20.77	21.30	93415
2016-10-24	21.40	21.87	21.35	21.86	53902
2016-10-25	21.73	21.81	21.20	21.51	74495
2016-10-26	21.34	21.51	20.90	21.41	146946
2016-10-27	21.76	21.76	20.57	20.77	208402
2016-10-28	20.52	20.69	19.42	19.45	141493
2016-10-31	19.54	19.67	18.98	19.30	117982
2016-11-01	19.16	19.16	18.54	18.89	114696
2016-11-02	18.87	19.24	18.79	18.87	93845
2016-11-03	18.96	19.10	18.49	18.53	67069
2016-11-04	18.51	19.07	18.44	18.78	83507
2016-11-07	19.10	19.70	19.06	19.62	100751
2016-11-08	19.41	19.70	19.31	19.35	55032
2016-11-09	19.35	20.63	18.76	20.60	111435
2016-11-10	21.03	22.06	20.74	21.41	190670
2016-11-11	21.39	22.13	21.01	21.99	260074
2016-11-14	22.30	22.78	21.94	22.34	136447
2016-11-15	22.33	22.49	22.09	22.22	82227
2016-11-16	22.18	22.69	21.98	22.12	85484
2016-11-17	22.22	22.56	22.07	22.19	104450
2016-11-18	22.35	22.43	22.18	22.26	167955
2016-11-21	22.43	23.00	22.35	22.99	132815
2016-11-22	23.00	23.08	22.57	22.97	255446
2016-11-23	22.83	23.40	22.57	23.37	74875
2016-11-25	23.49	23.72	23.25	23.53	32963
2016-11-28	23.53	23.63	22.81	22.87	116672
2016-11-29	22.98	23.15	22.57	22.63	101852
2016-11-30	22.74	23.00	22.40	22.93	207117
2016-12-01	23.00	23.24	22.16	22.31	119590
2016-12-02	22.22	22.44	21.72	21.74	78644
2016-12-05	21.97	22.39	21.69	22.02	103781
2016-12-06	22.06	22.31	21.69	22.23	41857
2016-12-07	22.08	22.23	21.80	22.20	54115
2016-12-08	22.26	22.92	21.95	22.73	98504
2016-12-09	22.88	23.18	22.66	23.04	151649
2016-12-12	22.96	23.36	22.85	22.90	91008
2016-12-13	23.05	23.19	22.72	22.74	169575
2016-12-14	22.80	23.10	22.12	22.37	95867
2016-12-15	22.42	22.52	22.18	22.22	197743
2016-12-16	21.88	22.24	20.72	21.88	264659
2016-12-19	21.11	21.25	20.54	20.65	115691
2016-12-20	20.74	20.99	20.26	20.39	91666
2016-12-21	20.38	20.84	20.23	20.68	112733
2016-12-22	20.69	20.69	20.15	20.29	42050
2016-12-23	20.30	20.71	20.26	20.70	31406
2016-12-27	20.70	21.34	20.67	20.72	104713
2016-12-28	20.73	20.77	20.52	20.73	49016
2016-12-29	20.75	21.32	20.75	21.10	89517
2016-12-30	21.14	21.44	20.88	21.42	79216
2017-01-03	21.73	21.73	20.54	20.88	194148
2017-01-04	21.06	21.15	20.83	20.91	143674
2017-01-05	20.88	20.92	20.39	20.52	307482
2017-01-06	20.57	20.60	20.22	20.39	253902
2017-01-09	19.44	20.25	18.84	19.83	256399
2017-01-10	19.91	20.75	19.77	20.71	271224
2017-01-11	20.78	20.86	20.22	20.54	106452
2017-01-12	20.53	20.54	19.84	20.01	57317
2017-01-13	20.05	20.38	19.85	19.93	79134
2017-01-17	19.84	19.95	19.38	19.76	159862
2017-01-18	19.83	19.91	19.66	19.74	83580
2017-01-19	19.77	19.77	19.34	19.52	94317
2017-01-20	19.54	19.91	19.46	19.80	294629
2017-01-23	19.75	20.00	19.42	19.57	105550
2017-01-24	19.62	20.00	18.83	19.23	143904
2017-01-25	19.45	19.60	19.08	19.14	174581
2017-01-26	19.12	19.33	18.46	18.49	108940
2017-01-27	18.55	19.08	18.31	19.03	149607
2017-01-30	18.92	18.92	18.32	18.69	134554
2017-01-31	18.72	19.00	18.58	18.98	112896
2017-02-01	19.00	19.29	18.72	19.04	111103
2017-02-02	19.04	19.18	18.63	18.74	89797
2017-02-03	18.94	19.20	18.76	19.15	97834
2017-02-06	19.12	19.37	19.02	19.36	156511
2017-02-07	19.35	19.91	19.28	19.87	160715
2017-02-08	19.80	19.80	19.34	19.63	147272
2017-02-09	18.25	20.19	18.25	20.13	180661
2017-02-10	20.12	20.54	20.11	20.18	192261
2017-02-13	20.28	20.79	20.12	20.48	182406
2017-02-14	20.53	20.85	19.97	20.30	128184
2017-02-15	20.17	21.10	20.14	21.08	125271
2017-02-16	21.00	21.15	20.53	20.69	62168
2017-02-17	20.64	20.90	20.54	20.89	86247
2017-02-21	20.96	21.26	20.89	21.09	71370
2017-02-22	21.10	21.40	21.00	21.22	71977
2017-02-23	21.25	21.65	21.18	21.41	108907
2017-02-24	21.37	22.99	20.80	21.15	146189
2017-02-27	21.24	22.18	21.22	21.89	237365
2017-02-28	21.75	21.85	20.94	21.00	157182
2017-03-01	21.34	22.05	21.21	21.96	142961
2017-03-02	21.97	22.38	21.93	22.11	84591
2017-03-03	22.13	22.35	21.70	22.14	82380
2017-03-06	21.93	22.33	21.85	22.06	48819
2017-03-07	22.04	22.16	21.74	21.81	55105
2017-03-08	21.90	22.01	21.11	21.36	121163
2017-03-09	21.42	21.89	21.25	21.67	104718
2017-03-10	21.85	21.92	20.97	20.98	208618
2017-03-13	21.02	21.30	20.86	21.03	257531
2017-03-14	20.89	20.89	20.47	20.48	249922
2017-03-15	20.43	21.24	20.43	21.15	450532
2017-03-16	21.30	21.51	20.95	21.41	197843
2017-03-17	21.33	21.60	21.20	21.27	235904
2017-03-20	21.26	21.70	21.10	21.46	184571
2017-03-21	21.49	21.69	21.17	21.48	133889
2017-03-22	21.41	21.59	21.08	21.31	187763
2017-03-23	21.22	21.79	21.22	21.68	102280
2017-03-24	21.71	22.08	21.51	21.84	47324
2017-03-27	21.56	22.80	21.43	22.16	130139
2017-03-28	22.03	22.96	21.73	22.11	194191
2017-03-29	21.99	22.51	21.83	22.45	130284
2017-03-30	22.52	22.66	22.35	22.61	69332
2017-03-31	22.71	22.76	22.55	22.64	102398
2017-04-03	22.64	22.95	22.50	22.82	182454
2017-04-04	22.81	22.93	22.69	22.76	109368
2017-04-05	22.90	23.15	22.55	22.57	130503
2017-04-06	22.65	22.85	22.26	22.71	108109
2017-04-07	22.70	22.94	22.57	22.71	82779
2017-04-10	22.73	22.73	22.25	22.51	98494
2017-04-11	22.48	22.96	22.48	22.77	60095
2017-04-12	22.76	22.88	22.45	22.51	99158
2017-04-13	22.51	22.66	22.35	22.42	90736
2017-04-17	22.49	22.92	22.44	22.89	72705
2017-04-18	22.92	23.30	22.82	23.26	217755
2017-04-19	23.39	23.51	23.12	23.27	179963
2017-04-20	23.41	23.90	23.09	23.77	211813
2017-04-21	23.84	23.87	23.49	23.56	130818
2017-04-24	23.89	24.29	23.02	23.50	210270
2017-04-25	25.84	26.98	24.40	24.50	899538
2017-04-26	24.57	24.78	23.77	23.90	431524
2017-04-27	24.08	24.37	23.95	24.15	429109
2017-04-28	24.23	24.47	23.47	24.17	236856
2017-05-01	24.14	24.47	23.98	24.38	339058
2017-05-02	24.48	24.90	24.22	24.65	294975
2017-05-03	24.54	25.00	24.53	24.57	266025
2017-05-04	24.59	24.73	24.20	24.55	152650
2017-05-05	24.66	24.95	24.36	24.91	211558
2017-05-08	24.90	25.22	24.86	24.96	209138
2017-05-09	24.96	25.40	24.93	25.26	312150
2017-05-10	25.26	25.56	24.91	25.36	138875
2017-05-11	25.23	25.69	24.94	24.99	392729
2017-05-12	24.88	24.96	24.53	24.56	163660
2017-05-15	24.62	24.89	24.55	24.82	139464
2017-05-16	24.95	24.95	24.56	24.80	146375
2017-05-17	24.53	24.98	24.03	24.05	173908
2017-05-18	24.08	24.37	23.88	24.05	162340
2017-05-19	24.10	24.58	23.42	24.41	182967
2017-05-22	24.44	24.74	24.34	24.57	104085
2017-05-23	24.64	24.74	24.47	24.61	99085
2017-05-24	24.63	24.90	24.48	24.62	92020
2017-05-25	24.80	25.06	24.48	24.92	100724
2017-05-26	24.87	25.18	24.65	24.91	150435
2017-05-30	24.81	25.44	24.66	25.22	189900
2017-05-31	25.22	25.31	24.75	24.82	158548
2017-06-01	24.85	25.66	23.28	25.62	210887
2017-06-02	25.71	25.88	25.37	25.45	272734
2017-06-05	25.34	25.58	25.10	25.32	225651
2017-06-06	25.19	25.60	24.87	25.37	185500
2017-06-07	25.42	25.65	25.21	25.41	130765
2017-06-08	25.42	26.00	24.21	25.87	171452
2017-06-09	25.89	26.15	25.53	25.75	132276
2017-06-12	25.76	25.90	25.11	25.51	100260
2017-06-13	25.59	25.82	25.33	25.74	71655
2017-06-14	25.81	25.88	25.51	25.57	96618
2017-06-15	25.36	25.71	24.90	25.69	75608
2017-06-16	25.43	25.90	24.41	25.74	177170
2017-06-19	25.83	26.09	25.71	25.98	175693
2017-06-20	26.02	26.15	25.65	25.81	90665
2017-06-21	25.01	26.19	25.01	25.98	185821
2017-06-22	26.00	26.60	25.87	26.49	140801
2017-06-23	26.45	27.75	26.27	27.38	485455
2017-06-26	27.46	27.70	27.05	27.33	208890
2017-06-27	27.33	27.68	27.13	27.16	132474
2017-06-28	27.25	27.94	26.73	27.54	239459
2017-06-29	27.56	27.56	27.09	27.37	192568
2017-06-30	27.44	27.50	27.08	27.14	180607
2017-07-03	27.19	27.37	26.69	27.11	97798
2017-07-05	27.12	27.53	26.70	26.99	209255
2017-07-06	26.89	26.93	26.52	26.63	106904
2017-07-07	26.71	27.56	26.71	27.50	129388
2017-07-10	27.38	27.61	27.11	27.41	80085
2017-07-11	27.42	27.78	27.33	27.52	101024
2017-07-12	27.69	27.95	27.22	27.28	74175
2017-07-13	27.27	27.52	26.80	27.10	54818
2017-07-14	27.01	27.38	26.92	27.22	100590
2017-07-17	28.56	34.16	28.45	34.12	1493470
2017-07-18	36.00	38.92	35.57	37.36	4044511
2017-07-19	37.73	38.03	37.03	37.69	770461
2017-07-20	37.90	38.65	37.29	37.73	393795
2017-07-21	38.24	38.45	37.46	37.71	411488
2017-07-24	37.62	37.89	37.01	37.82	208063
2017-07-25	37.87	38.07	37.35	37.55	510756
2017-07-26	37.51	37.53	36.71	37.30	332433
2017-07-27	35.10	36.49	34.38	36.04	826022
2017-07-28	35.65	35.65	32.84	32.85	925539
2017-07-31	32.84	33.00	31.79	31.99	651803
2017-08-01	32.28	32.28	31.36	31.93	346564
2017-08-02	31.79	31.87	31.05	31.74	386080
2017-08-03	31.55	31.83	31.26	31.52	278698
2017-08-04	31.53	32.00	31.26	31.83	293682
2017-08-07	31.74	32.33	31.57	32.25	370967
2017-08-08	32.14	32.99	32.10	32.24	512275
2017-08-09	32.21	33.14	31.76	33.11	547391
2017-08-10	32.92	33.14	32.42	32.60	323060
2017-08-11	32.79	33.66	32.41	33.40	314044
2017-08-14	33.61	33.77	33.00	33.15	379131
2017-08-15	33.28	33.52	32.84	32.93	199666
2017-08-16	32.92	33.26	32.69	32.84	146457
2017-08-17	32.66	33.18	32.44	32.47	142167
2017-08-18	32.24	32.73	31.01	32.61	132775
2017-08-21	32.53	32.92	31.96	32.77	257411
2017-08-22	32.97	33.62	32.55	33.48	138404
2017-08-23	33.18	33.56	32.82	33.46	123824
2017-08-24	33.52	34.30	33.41	33.55	402063
2017-08-25	33.60	33.60	32.05	32.64	606701
2017-08-28	32.87	33.06	32.23	33.00	268115
2017-08-29	32.90	35.03	32.78	34.68	357128
2017-08-30	34.63	34.84	34.02	34.60	216595
2017-08-31	34.73	35.02	34.59	34.94	185971
2017-09-01	35.07	35.93	34.97	35.70	283309
2017-09-05	35.54	36.09	35.51	35.73	191092
2017-09-06	35.74	36.27	35.59	36.18	245093
2017-09-07	36.29	37.28	36.20	36.60	309191
2017-09-08	36.43	36.78	35.98	36.24	402939
2017-09-11	36.49	36.76	36.29	36.30	322680
2017-09-12	36.39	36.96	35.98	36.89	242453
2017-09-13	36.94	37.16	36.69	36.77	215890
2017-09-14	36.56	36.68	35.93	36.16	180709
2017-09-15	36.28	36.28	35.69	35.81	343666
2017-09-18	37.00	41.09	37.00	40.91	1885564
2017-09-19	43.25	45.55	43.25	43.55	2152877
2017-09-20	43.81	44.35	43.45	43.54	401611
2017-09-21	43.46	43.88	43.03	43.13	340665
2017-09-22	43.10	43.44	42.60	43.10	425327
2017-09-25	43.14	43.40	41.77	43.10	349247
2017-09-26	43.09	43.66	42.07	42.54	367625
2017-09-27	42.49	43.05	40.52	41.81	979291
2017-09-28	41.97	44.64	41.59	44.10	1601709
2017-09-29	44.06	44.50	42.84	43.86	941941
2017-10-02	44.08	44.28	43.26	43.60	381858
2017-10-03	43.82	43.82	42.64	43.63	252423
2017-10-04	43.55	43.77	42.95	43.15	193627
2017-10-05	43.10	43.52	42.61	43.01	174428
2017-10-06	43.16	43.26	42.77	42.96	215156
2017-10-09	42.96	44.30	42.89	43.74	402494
2017-10-10	44.16	44.30	43.73	43.86	393474
2017-10-11	44.06	44.55	42.44	44.30	422885
2017-10-12	44.35	44.37	43.64	43.65	427784
2017-10-13	43.61	43.87	42.83	42.86	218209
2017-10-16	43.00	43.48	41.30	41.36	428103
2017-10-17	41.67	42.05	40.82	41.36	571457
2017-10-18	41.36	42.03	41.11	41.71	367574
2017-10-19	41.47	42.16	40.87	41.95	196861
2017-10-20	42.15	42.48	41.49	41.77	273859
2017-10-23	41.82	42.53	38.42	42.16	384597
2017-10-24	42.33	42.44	41.85	42.34	206085
2017-10-25	42.09	42.71	41.69	41.80	189320
2017-10-26	41.78	42.63	41.43	41.59	176989
2017-10-27	41.75	42.65	41.31	42.61	283394
2017-10-30	42.43	43.53	40.74	41.06	244128
2017-10-31	41.08	41.58	40.93	40.95	309086
2017-11-01	41.11	42.00	40.01	40.44	388178
2017-11-02	40.84	40.84	38.16	38.60	906334
2017-11-03	38.70	39.96	38.46	39.05	971775
2017-11-06	39.21	39.69	38.27	38.70	493171
2017-11-07	38.56	38.60	37.34	37.66	303755
2017-11-08	37.49	37.75	36.51	37.71	160816
2017-11-09	37.32	39.05	37.08	38.92	391110
2017-11-10	38.88	38.88	37.44	37.72	376716
2017-11-13	37.71	38.20	37.02	38.18	164845
2017-11-14	37.91	38.50	37.52	38.01	155518
2017-11-15	37.92	38.27	37.41	37.54	250001
2017-11-16	37.61	38.55	37.50	38.00	374296
2017-11-17	37.80	38.12	37.67	37.94	167702
2017-11-20	38.02	38.53	37.80	38.38	230457
2017-11-21	38.67	39.31	38.50	39.00	196155
2017-11-22	39.01	39.53	38.54	39.08	158899
2017-11-24	39.11	39.96	38.97	39.91	97651
2017-11-27	37.75	39.46	33.01	36.33	2786658
2017-11-28	35.82	38.10	34.77	36.91	665794
2017-11-29	37.06	38.00	36.90	37.62	506751
2017-11-30	37.85	38.12	37.24	37.99	345252
2017-12-01	38.21	39.20	37.41	39.15	480966
2017-12-04	39.51	40.60	38.89	40.36	496907
2017-12-05	40.19	40.77	39.34	39.59	326171
2017-12-06	39.39	40.16	39.33	39.80	246540
2017-12-07	39.67	39.90	39.29	39.69	207632
2017-12-08	39.60	40.62	39.51	40.40	374155
2017-12-11	40.26	40.62	40.00	40.34	216055
2017-12-12	40.40	40.81	39.75	40.01	310099
2017-12-13	40.11	40.27	39.68	40.17	230403
2017-12-14	40.61	40.85	39.91	40.15	279034
2017-12-15	40.55	40.55	39.16	40.00	659524
2017-12-18	40.31	41.67	40.05	41.41	457343
2017-12-19	41.69	42.86	41.65	42.81	526504
2017-12-20	43.26	46.02	42.60	45.75	930080
2017-12-21	45.91	46.14	44.77	44.86	625798
2017-12-22	44.85	44.96	43.99	44.72	169395
2017-12-26	44.51	44.90	44.16	44.66	208990
2017-12-27	44.71	44.96	44.35	44.57	180168
2017-12-28	44.79	44.79	43.90	44.05	107556
2017-12-29	44.12	44.49	43.28	43.35	300010
2018-01-02	42.73	44.76	42.02	44.43	260468
2018-01-03	44.60	45.02	44.40	44.91	345351
2018-01-04	45.48	46.50	45.48	46.46	301598
2018-01-05	46.66	47.60	46.01	46.89	333693
2018-01-08	46.92	47.22	46.10	46.70	374823
2018-01-09	46.70	46.95	45.56	45.77	474138
2018-01-10	45.55	45.93	44.33	45.90	201608
2018-01-11	45.96	46.25	45.41	46.17	248008
2018-01-12	46.20	46.50	45.90	45.99	95300
2018-01-16	46.41	47.32	44.30	46.41	363624
2018-01-17	46.49	47.23	46.07	46.98	270232
2018-01-18	46.91	47.09	46.10	46.47	273128
2018-01-19	46.42	47.44	46.18	46.93	288197
2018-01-22	47.50	49.47	47.08	48.06	687105
2018-01-23	47.85	48.07	46.89	47.61	240242
2018-01-24	48.58	49.17	47.76	48.02	338154
2018-01-25	48.02	48.66	47.80	48.61	656758
2018-01-26	48.84	49.32	48.43	48.56	291823
2018-01-29	48.30	48.66	47.74	47.85	230396
2018-01-30	47.43	48.00	46.07	46.78	259488
2018-01-31	46.94	47.13	45.74	45.78	482502
2018-02-01	45.64	45.84	44.80	45.64	549703
2018-02-02	45.35	45.70	44.80	44.92	126184
2018-02-05	43.86	45.01	43.57	43.58	228996
2018-02-06	42.51	44.55	42.51	44.26	277779
2018-02-07	44.31	44.31	43.21	43.74	198658
2018-02-08	43.82	43.82	41.56	41.58	260500
2018-02-09	41.97	43.22	41.50	42.94	421706
2018-02-12	43.10	44.83	43.01	44.35	244521
2018-02-13	43.95	44.47	43.55	44.31	155948
2018-02-14	43.78	44.61	43.69	43.86	290514
2018-02-15	44.41	45.29	43.83	45.10	465070
2018-02-16	44.89	46.27	44.17	45.87	191954
2018-02-20	45.59	46.62	45.40	46.13	202162
2018-02-21	46.53	48.06	46.18	46.41	282621
2018-02-22	47.00	47.00	42.74	43.72	1051087
2018-02-23	43.67	46.48	42.00	43.95	635485
2018-02-26	44.20	45.28	43.65	45.02	315152
2018-02-27	44.92	45.50	43.87	43.97	198248
2018-02-28	43.93	44.44	43.56	43.62	202319
2018-03-01	43.56	43.56	41.97	42.63	249599
2018-03-02	42.13	43.95	42.13	43.62	197033
2018-03-05	43.37	43.93	42.87	43.07	159202
2018-03-06	43.41	44.71	42.89	44.70	334513
2018-03-07	44.15	47.12	44.15	46.88	370596
2018-03-08	48.93	49.63	48.40	49.20	495781
2018-03-09	49.79	49.98	48.02	48.95	535336
2018-03-12	49.12	49.75	48.61	48.68	571562
2018-03-13	49.12	49.12	47.86	48.51	530916
2018-03-14	48.55	48.63	47.39	47.70	360226
2018-03-15	47.93	48.60	47.57	48.02	185382
2018-03-16	47.94	48.83	47.74	48.59	321306
2018-03-19	48.56	48.98	47.89	48.39	264710
2018-03-20	48.46	50.24	48.46	49.80	414836
2018-03-21	49.59	50.22	49.50	49.98	354759
2018-03-22	49.52	50.68	49.52	50.32	342764
2018-03-23	50.25	51.87	49.24	51.03	591690
2018-03-26	51.85	52.66	51.05	51.14	645759
2018-03-27	51.86	52.86	50.37	50.56	373382
2018-03-28	50.59	52.14	50.35	51.53	418098
2018-03-29	51.91	53.09	51.30	51.81	389063
2018-04-02	52.12	52.97	50.20	51.01	340815
2018-04-03	51.42	53.54	50.59	53.03	445449
2018-04-04	52.62	53.50	52.06	53.27	693731
2018-04-05	53.85	54.16	52.34	52.70	402476
2018-04-06	52.37	53.00	50.80	51.22	368934
2018-04-09	51.62	52.77	51.20	51.80	224125
2018-04-10	52.20	53.49	52.03	53.18	245762
2018-04-11	52.97	54.68	52.97	54.55	385541
2018-04-12	54.74	55.77	54.63	55.53	425202
2018-04-13	55.98	56.08	55.20	55.77	287177
2018-04-16	56.25	56.43	55.48	56.22	330903
2018-04-17	56.61	57.05	56.00	56.50	277925
2018-04-18	56.84	57.30	56.34	56.73	159812
2018-04-19	56.44	57.10	55.32	56.35	371262
2018-04-20	56.07	56.19	55.42	55.61	323299
2018-04-23	55.31	56.21	54.96	55.43	269451
2018-04-24	55.49	55.49	53.31	55.09	439916
2018-04-25	55.09	55.17	54.16	54.86	122417
2018-04-26	54.94	56.30	54.13	55.97	404524
2018-04-27	55.99	56.45	55.57	55.95	200459
2018-04-30	56.29	57.43	55.76	56.70	368223
2018-05-01	56.42	57.39	56.29	57.33	180800
2018-05-02	57.36	58.08	57.07	57.47	271613
2018-05-03	57.58	57.98	56.12	56.99	275390
2018-05-04	56.97	58.00	56.74	57.55	383917
2018-05-07	57.65	57.92	56.96	57.49	363215
2018-05-08	54.25	56.13	53.18	54.69	886654
2018-05-09	56.87	61.13	56.87	60.15	1151922
2018-05-10	60.16	60.16	55.90	57.47	824751
2018-05-11	57.46	57.98	56.68	57.82	256574
2018-05-14	58.13	60.10	58.13	60.07	259174
2018-05-15	59.73	60.22	59.38	60.17	315247
2018-05-16	60.10	62.15	59.42	61.55	331559
2018-05-17	61.61	63.77	60.88	63.25	334545
2018-05-18	63.49	64.53	63.09	63.97	303302
2018-05-21	64.13	64.71	63.29	63.48	261483
2018-05-22	63.30	63.90	62.17	62.25	231384
2018-05-23	62.17	64.09	62.09	62.74	299392
2018-05-24	62.60	63.08	61.71	61.90	175801
2018-05-25	61.81	61.83	60.63	61.20	285193
2018-05-29	60.88	61.29	60.51	60.99	197336
2018-05-30	61.00	63.22	60.75	62.68	199205
2018-05-31	62.94	63.41	62.26	62.70	272337
2018-06-01	62.90	64.81	61.09	64.06	572885
2018-06-04	64.07	65.70	63.71	65.27	529082
2018-06-05	65.55	66.35	64.61	64.83	540372
2018-06-06	64.73	64.97	63.60	64.63	299506
2018-06-07	64.89	64.89	62.55	63.17	264566
2018-06-08	63.18	64.36	63.18	64.11	273324
2018-06-11	64.12	65.00	63.50	64.61	308448
2018-06-12	64.65	66.39	64.39	66.13	474565
2018-06-13	65.93	66.99	64.86	65.51	379430
2018-06-14	65.93	68.00	65.46	67.93	346315
2018-06-15	67.85	68.89	67.75	68.45	511193
2018-06-18	68.00	69.45	67.75	69.43	244564
2018-06-19	69.03	69.63	68.64	69.58	435066
2018-06-20	69.89	70.28	69.00	69.36	284538
2018-06-21	69.55	69.55	68.02	68.27	185866
2018-06-22	68.39	68.73	67.63	68.38	787662
2018-06-25	68.14	68.33	65.20	66.18	241825
2018-06-26	66.52	67.95	66.49	67.74	216762
2018-06-27	67.71	67.71	65.18	65.24	222647
2018-06-28	65.17	66.61	64.23	66.30	318484
2018-06-29	66.45	67.14	65.83	66.50	256783
2018-07-02	65.97	67.77	65.61	67.73	132571
2018-07-03	67.74	68.11	67.14	67.35	88739
2018-07-05	67.75	68.88	67.31	68.85	157269
2018-07-06	69.00	70.56	68.65	69.93	218283
2018-07-09	70.45	71.00	69.09	69.64	224687
2018-07-10	69.61	69.75	69.11	69.54	268745
2018-07-11	69.11	70.35	67.36	67.98	222581
2018-07-12	68.23	69.30	67.52	69.20	188770
2018-07-13	69.42	69.85	68.67	69.17	107220
2018-07-16	69.22	69.84	68.04	69.60	298964
2018-07-17	69.34	71.22	69.15	70.95	227520
2018-07-18	70.96	71.00	69.26	70.31	231270
2018-07-19	70.20	70.69	69.70	69.81	128888
2018-07-20	69.82	70.45	69.21	69.59	177984
2018-07-23	69.39	71.32	69.08	71.02	135895
2018-07-24	71.10	72.13	69.64	69.76	245961
2018-07-25	69.88	70.68	69.20	69.94	156109
2018-07-26	70.03	70.90	69.33	69.76	110993
2018-07-27	69.63	70.07	66.66	66.80	210993
2018-07-30	66.69	67.93	65.24	65.34	228844
2018-07-31	65.34	68.53	65.34	67.86	198399
2018-08-01	67.86	69.69	67.86	69.19	130074
2018-08-02	69.00	69.90	68.46	69.57	260534
2018-08-03	70.06	70.98	69.14	70.87	299560
2018-08-06	70.91	73.36	70.76	72.25	215578
2018-08-07	73.15	73.25	71.31	71.69	524685
2018-08-08	73.36	73.36	64.31	64.51	1270069
2018-08-09	64.51	68.99	64.51	68.75	464005
2018-08-10	68.48	70.54	66.12	69.70	290662
2018-08-13	69.82	70.48	69.63	70.00	260206
2018-08-14	70.10	72.24	70.10	70.96	251420
2018-08-15	70.60	71.36	69.74	70.18	294460
2018-08-16	69.93	70.88	69.74	70.29	189503
2018-08-17	70.28	71.05	69.69	70.92	258771
2018-08-20	71.13	71.60	70.76	70.84	146104
2018-08-21	70.91	71.71	70.32	70.90	147203
2018-08-22	70.71	71.48	70.54	70.55	196715
2018-08-23	70.56	70.67	69.47	69.94	283624
2018-08-24	69.93	70.29	69.33	70.00	190641
2018-08-27	70.49	72.63	69.99	71.59	254738
2018-08-28	71.45	72.29	70.50	71.34	155896
2018-08-29	71.50	73.19	71.39	73.07	220610
2018-08-30	72.76	76.25	72.40	76.00	510197
2018-08-31	76.25	77.63	75.64	76.88	426580
2018-09-04	76.80	77.05	74.24	74.97	276911
2018-09-05	75.00	75.88	71.37	73.66	327608
2018-09-06	73.52	74.53	71.85	72.35	214811
2018-09-07	72.12	74.38	71.53	71.85	190761
2018-09-10	73.01	74.07	71.51	71.74	338279
2018-09-11	71.44	72.97	71.42	71.50	264101
2018-09-12	71.50	73.46	70.50	73.19	173385
2018-09-13	73.56	74.61	73.30	73.86	138856
2018-09-14	74.00	74.78	73.34	73.38	159191
2018-09-17	73.38	73.70	71.10	71.58	292627
2018-09-18	71.59	72.77	71.59	72.36	152443
2018-09-19	71.99	71.99	67.22	68.46	458330
2018-09-20	68.60	69.50	68.00	68.39	277168
2018-09-21	68.39	68.80	64.80	64.84	770322
2018-09-24	64.79	65.42	62.77	64.17	494958
2018-09-25	64.40	65.03	63.75	64.30	267437
2018-09-26	64.52	64.52	62.96	63.10	214480
2018-09-27	63.31	64.68	62.65	64.58	189075
2018-09-28	64.12	65.60	64.12	65.17	251776
2018-10-01	65.61	66.53	63.36	63.88	166398
2018-10-02	64.17	65.12	63.38	64.38	232967
2018-10-03	64.60	65.18	63.48	64.82	163662
2018-10-04	64.72	65.25	61.52	62.75	224159
2018-10-05	62.80	64.32	62.70	63.85	282845
2018-10-08	63.63	64.27	62.47	63.91	398491
2018-10-09	63.55	65.38	63.48	64.37	229476
2018-10-10	64.23	64.40	62.93	63.42	250654
2018-10-11	62.85	64.23	62.00	63.07	300293
2018-10-12	64.32	65.18	62.72	63.70	243891
2018-10-15	63.91	64.37	62.94	63.74	230470
2018-10-16	64.32	67.94	64.09	67.78	231664
2018-10-17	67.72	68.60	67.00	68.03	155854
2018-10-18	67.73	68.78	67.49	67.50	274876
2018-10-19	68.20	68.65	64.11	64.66	326958
2018-10-22	64.82	65.14	62.74	64.44	137809
2018-10-23	63.79	65.67	62.63	65.10	193115
2018-10-24	65.10	66.23	62.80	62.93	166420
2018-10-25	62.96	64.23	61.81	63.61	249236
2018-10-26	62.48	63.64	60.04	62.38	120811
2018-10-29	63.36	64.38	60.97	62.03	145084
2018-10-30	61.75	64.63	61.75	64.48	130976
2018-10-31	65.37	65.53	64.11	64.36	176409
2018-11-01	64.57	67.20	64.00	66.44	168461
2018-11-02	66.44	67.66	66.16	66.68	138578
2018-11-05	66.69	67.31	65.20	66.47	186222
2018-11-06	66.37	67.20	65.14	66.69	242960
2018-11-07	66.84	67.88	57.04	67.03	661223
2018-11-08	66.62	69.97	66.37	68.40	317108
2018-11-09	68.00	68.10	65.43	66.06	246241
2018-11-12	66.48	66.48	62.85	63.01	292908
2018-11-13	63.38	64.71	62.72	62.99	159601
2018-11-14	63.54	64.56	60.47	60.76	150141
2018-11-15	60.53	63.33	60.27	62.97	147454
2018-11-16	62.25	64.08	61.37	63.73	134220
2018-11-19	63.25	64.51	60.32	60.44	200215
2018-11-20	59.56	60.52	58.35	58.78	157664
2018-11-21	59.21	60.01	58.55	58.79	125149
2018-11-23	58.13	60.36	58.13	58.83	97697
2018-11-26	59.38	60.11	58.49	58.93	139795
2018-11-27	58.75	59.06	57.82	58.06	223866
2018-11-28	58.56	62.06	57.96	62.04	188330
2018-11-29	61.57	62.43	60.90	61.74	267903
2018-11-30	61.72	63.06	58.90	60.82	258693
2018-12-03	61.71	62.47	59.34	61.65	321292
2018-12-04	61.59	62.56	59.87	59.95	230507
2018-12-06	59.05	61.34	58.61	61.32	453723
2018-12-07	61.03	61.79	45.31	48.73	1159541
2018-12-10	48.01	48.60	44.66	47.98	1864374
2018-12-11	47.14	52.02	46.22	51.20	624794
2018-12-12	52.29	52.89	50.61	51.46	631196
2018-12-13	51.45	52.06	49.90	50.72	294340
2018-12-14	50.29	50.56	49.22	49.91	251143
2018-12-17	49.50	49.82	48.03	49.11	349103
2018-12-18	49.62	50.68	49.34	50.00	211212
2018-12-19	49.99	50.62	48.53	49.04	282766
2018-12-20	49.05	49.55	47.26	47.92	184834
2018-12-21	47.92	47.92	45.30	46.04	308644
2018-12-24	45.54	46.24	44.27	44.55	85635
2018-12-26	44.82	47.44	44.57	47.35	164787
2018-12-27	46.64	47.94	45.59	47.87	174140
2018-12-28	47.96	49.10	47.06	48.03	130978
2018-12-31	48.76	49.98	47.99	48.82	250146
2019-01-02	48.01	48.60	46.71	48.59	216482
2019-01-03	48.58	49.18	46.82	47.62	205088
2019-01-04	48.34	49.83	48.30	49.62	208494
2019-01-07	49.63	50.54	49.46	50.38	210121
2019-01-08	50.59	51.04	48.84	48.91	206588
2019-01-09	49.15	50.63	48.62	50.59	354067
2019-01-10	50.26	53.30	49.66	52.67	302827
2019-01-11	52.40	53.53	52.31	52.94	213347
2019-01-14	52.54	52.54	51.73	51.96	235855
2019-01-15	51.97	53.77	51.97	53.33	185855
2019-01-16	53.34	54.28	52.06	52.99	1231056
2019-01-17	52.81	53.43	52.18	52.24	713717
2019-01-18	52.62	54.92	51.34	52.99	567004
2019-01-22	52.74	53.02	51.03	51.92	240488
2019-01-23	52.26	53.77	50.76	52.61	230735
2019-01-24	52.68	54.41	52.43	53.93	200667
2019-01-25	54.47	55.29	53.70	55.08	127504
2019-01-28	54.98	55.74	54.00	55.21	182136
2019-01-29	55.20	55.52	54.80	55.11	159115
2019-01-30	55.28	56.25	55.00	56.00	111248
2019-01-31	56.03	58.32	56.03	58.03	183169
2019-02-01	58.04	58.37	57.24	57.87	160410
2019-02-04	57.86	59.41	57.86	59.12	246022
2019-02-05	59.20	59.67	58.46	59.00	229692
2019-02-06	59.02	59.52	57.44	58.06	191963
2019-02-07	57.73	58.34	56.42	56.54	151489
2019-02-08	56.43	58.64	56.00	58.37	250110
2019-02-11	58.64	60.99	58.30	60.75	234415
2019-02-12	60.81	61.62	59.52	60.74	210869
2019-02-13	61.34	61.99	60.40	61.13	175396
2019-02-14	65.00	67.66	62.55	64.30	423117
2019-02-15	64.59	66.44	64.23	65.43	348734
2019-02-19	65.01	67.70	64.38	67.68	438077
2019-02-20	66.96	70.31	66.96	70.00	364767
2019-02-21	69.70	69.70	66.35	67.17	219631
2019-02-22	67.76	68.10	67.14	67.74	324976
2019-02-25	68.50	68.78	66.98	67.57	186798
2019-02-26	67.34	67.80	65.16	65.42	288396
2019-02-27	65.30	66.99	65.12	66.48	248945
2019-02-28	66.39	66.39	64.87	65.56	248341
2019-03-01	66.16	68.37	65.20	67.80	209579
2019-03-04	68.00	68.30	66.04	66.34	160469
2019-03-05	66.17	66.97	65.60	66.74	153984
2019-03-06	66.75	66.85	65.13	65.21	220677
2019-03-07	65.07	65.60	64.22	64.86	130860
2019-03-08	64.63	65.29	64.04	65.05	113547
2019-03-11	65.20	66.52	64.59	66.40	158335
2019-03-12	66.50	67.13	65.80	66.60	130812
2019-03-13	66.92	67.93	66.64	66.84	126190
2019-03-14	66.80	68.33	66.06	67.34	182864
2019-03-15	67.57	69.50	67.56	68.14	357915
2019-03-18	68.53	68.96	66.61	67.63	218886
2019-03-19	67.99	68.14	66.92	67.39	168338
2019-03-20	67.29	67.73	66.59	67.29	300451
2019-03-21	66.94	68.40	66.86	67.74	193324
2019-03-22	67.63	68.13	63.68	63.72	202745
2019-03-25	63.71	64.47	63.05	64.07	351220
2019-03-26	64.66	65.58	64.16	65.11	196541
2019-03-27	65.11	65.56	62.54	63.78	156639
2019-03-28	63.90	65.12	63.28	64.90	186900
2019-03-29	65.55	66.29	65.25	65.47	240422
2019-04-01	66.21	66.48	65.14	65.74	153122
2019-04-02	65.89	65.89	64.64	64.73	122431
2019-04-03	65.37	66.65	63.90	64.18	179524
2019-04-04	64.13	64.24	62.48	63.40	168473
2019-04-05	63.66	64.63	63.38	63.80	167500
2019-04-08	63.56	64.28	62.22	63.63	96186
2019-04-09	63.33	64.35	63.22	63.37	94311
2019-04-10	63.56	64.83	63.23	64.57	129347
2019-04-11	64.42	64.52	63.58	63.95	110418
2019-04-12	64.43	64.83	63.76	63.94	84535
2019-04-15	64.27	64.50	63.36	64.34	100412
2019-04-16	64.99	65.67	63.02	63.60	135444
2019-04-17	64.00	64.39	59.38	59.84	175006
2019-04-18	59.68	60.40	58.23	59.48	193774
2019-04-22	59.37	60.52	58.58	60.22	170417
2019-04-23	60.24	62.64	60.24	62.53	129345
2019-04-24	62.57	62.98	61.88	62.28	98740
2019-04-25	61.93	62.79	61.17	62.61	111498
2019-04-26	62.68	64.10	62.17	63.94	98802
2019-04-29	64.12	64.77	63.43	64.30	139901
2019-04-30	64.37	64.78	62.93	63.94	137128
2019-05-01	64.19	64.88	63.35	64.07	153975
2019-05-02	63.95	65.32	62.21	64.50	124861
2019-05-03	65.07	66.80	64.19	66.74	144550
2019-05-06	65.57	67.92	65.33	67.20	171894
2019-05-07	66.74	66.74	63.65	64.64	145339
2019-05-08	64.54	65.23	63.81	64.61	146623
2019-05-09	58.24	62.34	56.77	60.52	421501
2019-05-10	60.12	60.78	58.15	60.54	439589
2019-05-13	58.94	60.04	57.68	57.95	362128
2019-05-14	57.37	58.47	56.99	57.12	224745
2019-05-15	56.70	57.90	56.37	57.63	181447
2019-05-16	57.83	58.59	56.80	56.97	144051
2019-05-17	56.45	57.03	55.35	56.07	278127
2019-05-20	55.50	56.42	54.49	55.63	163774
2019-05-21	55.91	56.45	55.59	55.88	213916
2019-05-22	55.72	57.26	54.70	56.80	236821
2019-05-23	56.80	56.99	54.05	54.42	169231
2019-05-24	54.89	55.34	54.57	54.84	103802
2019-05-28	54.94	56.24	54.84	55.23	228190
2019-05-29	54.95	55.69	54.29	54.80	230067
2019-05-30	55.01	56.39	55.01	55.80	123169
2019-05-31	55.09	55.91	54.53	55.30	138630
2019-06-03	55.20	56.20	54.49	55.95	251212
2019-06-04	56.77	58.09	56.71	58.00	166444
2019-06-05	58.32	59.99	58.04	59.63	260566
2019-06-06	59.61	59.96	55.70	57.36	232101
2019-06-07	57.60	58.14	56.10	56.31	259739
2019-06-10	57.10	58.19	56.61	57.26	142479
2019-06-11	58.01	58.01	54.01	54.72	186681
2019-06-12	54.68	56.44	54.30	56.38	155260
2019-06-13	56.76	56.76	55.57	56.14	110259
2019-06-14	56.18	56.92	55.84	56.09	170204
2019-06-17	56.32	57.34	56.00	57.22	170264
2019-06-18	57.58	58.16	56.90	57.14	167363
2019-06-19	57.06	59.02	57.06	58.80	177479
2019-06-20	59.59	60.53	58.88	59.26	179698
2019-06-21	59.02	59.36	58.01	59.27	330900
2019-06-24	59.12	59.42	57.90	58.95	281629
2019-06-25	59.16	59.29	58.46	58.79	314272
2019-06-26	59.02	59.02	56.76	57.56	198788
2019-06-27	57.87	58.71	57.82	58.65	187405
2019-06-28	58.80	60.16	58.19	59.32	453907
2019-07-01	60.10	60.12	58.50	59.39	148351
2019-07-02	59.49	59.63	57.87	58.56	130984
2019-07-03	58.87	58.89	58.00	58.70	42026
2019-07-05	58.21	58.68	57.61	58.40	68912
2019-07-08	58.13	58.36	56.21	56.51	197530
2019-07-09	56.16	57.20	55.64	57.18	107668
2019-07-10	57.58	57.91	56.84	57.18	102558
2019-07-11	57.58	57.79	56.98	57.73	91296
2019-07-12	57.55	58.30	56.56	57.35	129480
2019-07-15	57.52	58.08	56.80	57.98	105941
2019-07-16	57.87	58.10	56.86	56.87	89990
2019-07-17	56.86	57.15	56.63	56.78	155462
2019-07-18	56.68	58.37	56.68	57.93	146083
2019-07-19	57.86	60.00	56.92	56.97	100310
2019-07-22	57.23	57.55	55.53	56.08	99627
2019-07-23	56.20	56.85	55.63	56.70	106041
2019-07-24	56.72	58.84	56.57	58.82	124965
2019-07-25	58.81	58.81	57.71	58.27	147331
2019-07-26	58.48	59.56	58.44	58.86	115234
2019-07-29	58.98	59.23	57.13	57.66	128322
2019-07-30	57.51	58.83	57.31	58.43	143134
2019-07-31	58.68	59.99	58.39	59.03	173159
2019-08-01	58.99	59.84	57.11	57.41	137236
2019-08-02	57.23	57.81	55.15	55.77	157892
2019-08-05	54.83	55.35	52.49	53.63	206853
2019-08-06	54.07	55.28	53.89	55.13	169330
2019-08-07	54.49	55.59	53.61	54.87	203311
2019-08-08	55.44	56.85	55.03	55.29	327241
2019-08-09	56.07	60.65	54.13	58.22	365326
2019-08-12	57.40	59.03	56.72	58.93	233624
2019-08-13	58.50	65.58	58.50	65.46	568432
2019-08-14	64.70	66.13	63.88	64.17	397034
2019-08-15	63.96	64.62	60.10	60.52	385374
2019-08-16	60.73	62.15	59.76	61.57	193144
2019-08-19	62.71	62.71	60.88	61.62	128073
2019-08-20	61.58	61.80	60.58	61.34	184842
2019-08-21	62.11	62.56	61.04	61.50	99781
2019-08-22	61.59	62.09	60.37	60.80	141842
2019-08-23	60.84	60.93	58.08	58.34	137188
2019-08-26	58.95	59.10	58.30	58.54	90308
2019-08-27	58.77	59.39	56.71	57.50	192148
2019-08-28	57.27	58.88	56.75	58.17	139912
2019-08-29	58.94	65.79	58.89	65.62	812524
2019-08-30	65.84	65.84	62.81	63.05	245087
2019-09-03	63.01	64.96	60.19	61.32	200295
2019-09-04	61.96	63.03	59.39	60.40	166804
2019-09-05	61.39	62.18	60.54	60.82	155157
2019-09-06	61.22	61.53	59.84	60.95	182714
2019-09-09	60.83	63.75	59.57	63.63	307459
2019-09-10	63.53	67.51	63.11	67.31	545189
2019-09-11	67.37	70.00	67.17	68.62	843333
2019-09-12	68.95	69.82	67.66	68.42	363044
2019-09-13	68.46	68.81	66.70	67.16	340103
2019-09-16	66.05	66.55	64.44	64.69	180962
2019-09-17	64.33	65.08	63.77	64.90	142257
2019-09-18	64.98	65.43	63.65	63.82	188671
2019-09-19	64.08	64.95	63.46	63.98	206299
2019-09-20	63.91	64.80	62.90	64.19	341529
2019-09-23	63.85	64.70	61.78	63.26	152414
2019-09-24	63.83	64.11	62.63	63.02	227551
2019-09-25	62.90	63.71	61.68	62.79	134817
2019-09-26	62.46	63.10	60.97	61.03	153882
2019-09-27	61.20	61.73	59.15	60.25	167371
2019-09-30	60.34	62.20	59.66	61.35	219737
2019-10-01	61.67	61.77	58.20	58.61	191591
2019-10-02	58.32	58.88	57.00	58.56	144035
2019-10-03	57.96	59.47	56.22	59.11	149402
2019-10-04	59.47	60.06	58.56	59.32	137902
2019-10-07	59.06	59.92	58.39	58.64	102037
2019-10-08	57.85	58.68	55.90	55.97	152337
2019-10-09	56.64	56.82	55.43	55.79	301265
2019-10-10	55.98	57.60	55.25	56.84	288581
2019-10-11	57.61	58.69	56.70	57.65	170609
2019-10-14	57.43	58.30	56.78	58.24	96249
2019-10-15	58.42	59.66	58.40	58.65	95740
2019-10-16	58.63	59.59	58.00	59.43	84769
2019-10-17	59.51	60.77	59.51	60.57	157412
2019-10-18	60.16	62.01	60.16	61.80	114706
2019-10-21	62.19	62.75	61.18	61.23	108170
2019-10-22	61.20	62.00	60.05	60.33	111260
2019-10-23	60.16	60.82	59.66	60.69	146150
2019-10-24	60.74	61.05	60.12	60.69	84775
2019-10-25	60.53	61.90	60.36	60.64	85712
2019-10-28	60.87	62.28	59.92	62.05	181345
2019-10-29	62.02	62.34	60.37	60.99	122655
2019-10-30	61.01	61.01	58.02	58.46	220976
2019-10-31	58.57	58.82	55.42	56.90	428711
2019-11-01	57.18	59.56	56.90	58.28	196061
2019-11-04	59.23	60.56	57.81	59.48	269182
2019-11-05	59.73	62.32	59.55	61.93	184810
2019-11-06	61.69	61.79	58.62	58.68	103629
2019-11-07	59.05	59.71	58.11	58.75	88200
2019-11-08	58.73	59.71	58.24	59.55	132959
2019-11-11	59.05	60.06	58.87	59.36	138859
2019-11-12	59.49	60.80	59.05	59.80	134058
2019-11-13	59.37	60.74	59.09	60.53	101892
2019-11-14	60.37	62.67	60.27	61.78	391200
2019-11-15	62.43	64.60	62.38	64.19	166113
2019-11-18	64.09	65.78	62.91	64.51	223021
2019-11-19	64.22	65.33	63.35	65.30	216075
2019-11-20	64.78	66.55	64.78	65.82	219928
2019-11-21	65.43	66.78	65.43	66.35	133315
2019-11-22	66.98	66.98	65.10	66.28	103196
2019-11-25	66.59	69.50	63.78	68.86	201034
2019-11-26	68.51	69.66	67.89	69.03	206364
2019-11-27	68.96	69.97	68.28	68.99	152770
2019-11-29	68.72	68.89	68.09	68.62	71874
2019-12-02	68.26	68.70	67.07	67.82	120246
2019-12-03	67.06	68.12	67.06	67.73	131555
2019-12-04	68.17	69.16	67.43	68.41	141337
2019-12-05	68.69	70.14	68.41	69.05	180943
2019-12-06	69.52	72.38	69.52	70.93	221714
2019-12-09	70.66	71.64	70.27	71.09	218666
2019-12-10	71.09	72.25	70.52	72.00	228051
2019-12-11	71.87	73.16	71.08	71.65	289064
2019-12-12	71.73	73.97	71.47	71.91	200242
2019-12-13	71.73	72.05	69.90	70.82	215596
2019-12-16	71.64	72.19	70.76	71.04	136858
2019-12-17	71.04	71.10	68.66	71.05	211392
2019-12-18	71.21	72.38	71.06	72.11	160218
2019-12-19	72.06	73.27	70.83	73.18	131092
2019-12-20	73.32	74.14	72.54	73.47	310722
2019-12-23	73.65	74.13	72.53	73.83	130727
2019-12-24	73.82	74.09	73.27	73.83	42107
2019-12-26	73.84	74.13	73.12	73.55	89345
2019-12-27	73.62	74.47	73.31	74.27	146886
2019-12-30	74.07	74.07	72.71	73.55	157036
2019-12-31	73.52	75.18	73.52	75.03	294131
2020-01-02	75.24	75.24	73.34	74.80	124411
2020-01-03	73.81	75.75	73.74	74.51	210372
2020-01-06	74.08	75.83	73.17	75.65	130734
2020-01-07	75.64	76.15	74.81	76.09	337688
2020-01-08	76.30	77.92	76.15	77.26	408694
2020-01-09	78.02	79.80	75.67	76.15	212230
2020-01-10	78.99	79.74	75.28	78.95	437836
2020-01-13	79.29	80.18	78.36	79.92	320720
2020-01-14	80.04	81.56	79.32	80.36	263337
2020-01-15	80.17	81.61	77.02	77.37	390831
2020-01-16	77.49	77.58	74.10	74.89	547366
2020-01-17	74.20	74.33	72.39	72.51	602463
2020-01-21	72.61	74.82	71.90	73.93	335256
2020-01-22	74.32	76.04	74.27	75.44	207225
2020-01-23	75.35	77.40	74.66	76.73	256985
2020-01-24	77.18	79.31	76.12	78.02	310318
2020-01-27	76.88	79.48	76.02	78.99	313012
2020-01-28	79.00	79.60	77.86	79.51	209062
2020-01-29	79.32	81.33	78.63	80.11	225340
2020-01-30	79.88	80.18	77.97	80.06	131938
2020-01-31	79.88	79.88	76.51	76.80	150255
2020-02-03	77.38	78.67	77.03	77.16	200734
2020-02-04	78.23	78.77	77.45	78.10	344272
2020-02-05	78.97	79.21	77.80	78.44	211465
2020-02-06	78.77	78.77	77.39	77.71	218316
2020-02-07	77.31	77.38	74.85	75.95	317746
2020-02-10	75.79	77.65	75.76	77.52	146487
2020-02-11	77.89	79.62	77.25	78.21	154757
2020-02-12	78.84	80.20	77.85	79.98	298002
2020-02-13	81.99	81.99	77.70	80.79	313758
2020-02-14	80.46	81.37	79.66	80.40	150863
2020-02-18	79.91	80.21	78.56	79.86	182435
2020-02-19	80.12	82.72	80.12	82.24	132194
2020-02-20	81.57	81.91	78.68	81.13	142178
2020-02-21	81.13	81.24	79.02	79.39	222524
2020-02-24	76.96	79.89	76.17	79.03	172170
2020-02-25	79.34	79.34	76.55	77.74	174158
2020-02-26	77.93	81.16	77.93	80.94	294325
2020-02-27	79.22	80.93	77.06	77.10	386150
2020-02-28	74.84	77.24	72.99	77.24	311488
2020-03-02	78.00	81.08	76.17	80.73	288560
2020-03-03	80.96	81.83	78.29	79.79	210411
2020-03-04	80.90	83.99	80.59	82.64	269410
2020-03-05	81.48	83.81	79.22	81.06	310770
2020-03-06	79.06	83.64	78.79	83.27	350147
2020-03-09	79.34	82.50	78.44	80.22	341743
2020-03-10	81.77	83.20	76.33	80.93	245989
2020-03-11	79.60	91.73	79.04	89.68	747640
2020-03-12	88.87	88.87	76.03	81.33	756883
2020-03-13	83.38	84.81	76.55	79.17	547864
2020-03-16	76.80	85.00	73.01	74.20	905621
2020-03-17	77.46	97.89	74.66	93.64	1241968
2020-03-18	90.49	96.13	83.30	91.63	799189
2020-03-19	93.00	100.42	89.10	91.84	714142
2020-03-20	92.15	94.62	86.18	88.89	1143084
2020-03-23	90.05	93.00	85.13	88.30	782173
2020-03-24	93.22	95.20	81.74	85.71	990056
2020-03-25	84.94	84.97	79.18	80.69	629167
2020-03-26	79.97	92.99	78.16	88.97	1893960
2020-03-27	97.08	98.49	91.16	95.00	1172708
2020-03-30	96.03	105.63	93.41	103.64	994829
2020-03-31	104.00	106.56	95.01	97.81	796613
2020-04-01	95.64	103.00	92.76	97.81	596920
2020-04-02	97.99	98.38	90.53	95.07	1019396
2020-04-03	94.32	95.59	92.52	95.00	556376
2020-04-06	98.10	98.22	94.35	96.32	746781
2020-04-07	97.63	98.00	86.35	87.56	784947
2020-04-08	87.50	95.23	86.30	93.69	703400
2020-04-09	94.34	96.00	90.20	95.94	533817
2020-04-13	95.78	99.51	94.20	98.89	405878
2020-04-14	100.12	102.56	96.02	98.73	468592
2020-04-15	98.29	102.24	96.05	101.70	717424
2020-04-16	102.62	110.52	101.70	109.83	665849
2020-04-17	113.37	113.75	107.01	107.87	883656
2020-04-20	108.00	110.87	107.07	109.14	727044
2020-04-21	109.00	113.94	106.13	112.94	374348
2020-04-22	115.21	124.17	114.18	123.71	903413
2020-04-23	125.00	130.50	123.66	125.07	841779
2020-04-24	125.25	136.52	124.71	134.60	926005
2020-04-27	139.64	143.97	135.16	138.09	1109990
2020-04-28	139.97	140.07	130.28	134.19	775304
2020-04-29	135.53	140.69	132.84	139.70	532407
2020-04-30	138.18	142.17	136.26	139.00	403750
2020-05-01	136.29	139.44	134.31	139.24	491555
2020-05-04	138.90	143.45	136.56	138.99	420101
2020-05-05	140.19	141.72	138.02	141.19	478906
2020-05-06	141.74	146.05	139.22	142.31	573215
2020-05-07	155.12	163.48	148.02	153.48	1122421
2020-05-08	155.00	159.14	152.38	158.60	519071
2020-05-11	189.25	210.81	187.50	208.95	4026542
2020-05-12	207.89	208.00	182.49	182.52	2493574
2020-05-13	187.00	191.04	164.00	178.60	2295030
2020-05-14	173.80	192.00	173.80	185.73	2131451
2020-05-15	191.71	199.72	188.62	197.27	1796476
2020-05-18	201.10	201.97	177.60	182.80	1560359
2020-05-19	186.12	187.95	179.01	186.05	688824
2020-05-20	189.03	191.83	185.26	186.79	663245
2020-05-21	187.00	189.41	179.07	180.70	750184
2020-05-22	180.50	180.70	171.64	173.49	912136
2020-05-26	174.01	174.78	156.77	160.80	1378938
2020-05-27	157.05	158.70	147.70	157.49	1434481
2020-05-28	155.47	172.40	155.43	167.22	1048023
2020-05-29	170.11	175.41	169.50	175.00	1038808
2020-06-01	174.71	176.83	172.16	174.92	687576
2020-06-02	173.31	174.34	166.30	168.60	682719
2020-06-03	167.35	168.19	158.20	159.88	783999
2020-06-04	157.80	164.44	156.15	156.89	634808
2020-06-05	154.34	154.91	147.28	153.64	1172491
2020-06-08	151.82	157.73	148.18	156.32	756222
2020-06-09	155.26	160.01	154.39	155.80	683291
2020-06-10	158.00	167.75	157.95	166.76	974732
2020-06-11	165.21	170.99	158.34	158.37	1122786
2020-06-12	162.00	175.40	159.46	171.80	1370079
2020-06-15	179.53	204.95	178.48	203.44	2809495
2020-06-16	208.55	209.00	193.33	207.24	1467704
2020-06-17	206.90	217.99	206.14	207.17	1350594
2020-06-18	208.48	217.77	207.13	208.04	1555106
2020-06-19	209.20	217.49	207.04	210.38	6873376
2020-06-22	211.52	212.99	202.29	209.87	1234290
2020-06-23	211.51	216.75	205.60	207.27	945614
2020-06-24	205.34	210.00	197.63	200.50	971175
2020-06-25	201.18	207.88	198.01	207.88	801718
2020-06-26	210.38	222.28	206.85	221.00	5672279
2020-06-29	227.45	228.00	208.22	210.43	1388065
2020-06-30	211.38	226.39	211.38	223.74	1097244
2020-07-01	224.00	225.82	213.35	220.76	1041878
2020-07-02	219.91	229.26	218.75	227.04	923218
2020-07-06	227.50	236.76	226.80	235.57	1145150
2020-07-07	228.18	228.50	218.16	224.98	1249719
2020-07-08	228.97	243.68	228.97	237.48	1250128
2020-07-09	240.00	248.00	232.62	244.96	653745
2020-07-10	245.39	247.22	242.02	246.64	523307
2020-07-13	250.26	254.31	233.33	234.51	908178
2020-07-14	234.02	241.24	224.15	239.82	803569
2020-07-15	242.45	247.81	236.43	246.18	577695
2020-07-16	245.93	246.89	238.01	242.73	335239
2020-07-17	244.29	268.21	243.56	267.00	1102430
2020-07-20	272.70	277.67	259.41	261.39	1370705
2020-07-21	263.01	264.45	257.32	258.48	739969
2020-07-22	259.97	271.02	257.87	263.75	745795
2020-07-23	263.75	272.68	255.31	257.24	578876
2020-07-24	252.34	259.59	243.06	255.51	581543
2020-07-27	261.35	266.91	258.50	259.68	669938
2020-07-28	259.10	260.22	253.29	254.95	566582
2020-07-29	255.26	261.89	253.77	259.47	438338
2020-07-30	257.88	272.99	256.36	270.50	623161
2020-07-31	277.19	287.88	267.12	282.47	936109
2020-08-03	288.00	298.36	284.15	293.82	829551
2020-08-04	293.91	300.85	289.62	298.56	642156
2020-08-05	302.00	303.95	296.02	301.96	630393
2020-08-06	305.72	306.72	275.16	285.35	899066
2020-08-07	288.00	292.95	269.24	272.76	713417
2020-08-10	272.76	272.94	227.60	229.69	1906143
2020-08-11	225.69	243.29	217.97	229.59	1244118
2020-08-12	237.20	247.32	230.16	239.59	1035794
2020-08-13	242.51	253.83	241.14	249.37	682683
2020-08-14	252.00	253.33	243.01	245.93	418758
2020-08-17	243.96	248.50	232.51	247.24	717575
2020-08-18	249.38	249.55	237.60	248.83	762892
2020-08-19	248.87	250.00	239.09	241.08	637157
2020-08-20	240.57	251.42	238.07	247.60	616271
2020-08-21	246.50	246.52	238.17	241.52	559918
2020-08-24	245.89	245.99	224.39	228.21	945071
2020-08-25	225.61	233.63	222.32	232.90	740565
2020-08-26	232.00	233.10	220.05	222.94	685709
2020-08-27	168.01	182.00	135.02	174.56	13439065
2020-08-28	172.33	178.00	160.66	162.97	3148144
2020-08-31	164.27	177.76	162.74	175.96	1968008
2020-09-01	177.30	181.43	156.02	158.37	2484818
2020-09-02	162.45	172.18	158.72	167.80	2284288
2020-09-03	163.82	168.27	154.63	158.15	1593285
2020-09-04	155.98	158.50	143.28	154.41	1312841
2020-09-08	153.39	159.68	150.00	151.99	1041500
2020-09-09	154.21	156.71	151.58	152.70	944357
2020-09-10	154.41	156.60	150.78	152.23	632724
2020-09-11	156.37	166.22	155.70	161.19	1492066
2020-09-14	162.93	166.00	155.50	159.39	1216037
2020-09-15	162.07	163.93	158.25	162.42	940156
2020-09-16	161.01	168.50	161.01	164.72	787371
2020-09-17	161.33	172.71	157.26	170.75	1053694
2020-09-18	174.48	191.58	169.58	189.31	2384712
2020-09-21	186.00	203.25	185.43	200.00	2019338
2020-09-22	204.01	204.48	192.61	198.98	1290182
2020-09-23	196.94	203.70	188.14	196.21	865213
2020-09-24	195.10	197.98	189.74	191.96	728622
2020-09-25	191.81	197.81	187.75	196.77	575907
2020-09-28	198.79	200.90	194.33	198.64	698544
2020-09-29	200.33	219.19	199.37	215.00	1404144
2020-09-30	213.06	220.94	211.48	219.38	1045541
2020-10-01	239.00	244.90	219.61	225.54	2268071
2020-10-02	221.85	238.91	221.07	235.34	1131861
2020-10-05	242.41	253.93	241.93	251.68	1267203
2020-10-06	250.33	255.80	240.06	250.00	876107
2020-10-07	255.26	281.43	254.32	277.82	1288034
2020-10-08	282.51	282.51	269.28	276.78	950873
2020-10-09	278.65	283.52	275.80	278.05	694926
2020-10-12	282.00	287.30	267.03	270.75	1185867
2020-10-13	272.50	279.74	268.82	274.70	884391
2020-10-14	276.00	279.88	267.61	270.61	620028
2020-10-15	265.70	268.15	258.61	266.09	562445
2020-10-16	269.80	271.47	255.12	255.25	707522
2020-10-19	257.29	262.50	255.01	257.69	657052
2020-10-20	256.23	260.64	248.59	249.49	484149
2020-10-21	251.06	254.50	238.44	241.98	575496
2020-10-22	241.00	249.88	240.00	245.74	448343
2020-10-23	245.26	249.39	235.84	248.21	347932
2020-10-26	245.31	266.57	245.23	263.42	976566
2020-10-27	267.45	273.94	264.55	273.60	717423
2020-10-28	268.15	274.91	261.02	263.79	669215
2020-10-29	269.00	274.75	263.50	268.78	746425
2020-10-30	255.01	275.55	255.00	268.29	1006808
2020-11-02	271.30	272.10	245.00	248.41	783314
2020-11-03	248.00	259.37	244.03	257.25	530518
2020-11-04	263.99	272.74	261.47	266.43	571803
2020-11-05	272.10	284.66	265.70	281.80	1099719
2020-11-06	281.81	288.70	273.02	283.45	578846
2020-11-09	202.41	213.66	175.51	203.66	4637975
2020-11-10	210.95	211.50	187.85	197.04	1424377
2020-11-11	199.50	217.37	195.59	214.42	1317311
2020-11-12	217.50	221.55	209.00	210.50	1065159
2020-11-13	212.21	218.50	198.25	198.65	1268716
2020-11-16	192.05	196.00	187.53	190.74	1401442
2020-11-17	193.50	200.85	191.60	194.60	850976
2020-11-18	193.30	194.15	184.26	187.28	1097304
2020-11-19	189.48	193.72	185.07	190.99	1149241
2020-11-20	191.41	191.74	185.50	187.19	862053
2020-11-23	186.52	187.67	175.83	176.11	1418979
2020-11-24	175.00	175.00	166.48	174.44	1417384
2020-11-25	175.77	182.15	175.01	180.76	995693
2020-11-27	183.00	189.88	179.02	188.00	533837
2020-11-30	191.00	196.65	186.55	195.05	1030223
2020-12-01	195.00	195.00	187.00	188.95	708196
2020-12-02	187.86	199.92	186.00	198.98	899954
2020-12-03	199.51	202.49	195.27	200.99	830490
2020-12-04	198.46	199.15	192.66	193.57	608945
2020-12-07	194.63	202.32	192.29	193.92	533850
2020-12-08	194.85	196.58	189.71	195.37	435778
2020-12-09	193.91	197.92	189.17	189.97	459010
2020-12-10	189.00	199.25	187.01	197.09	456177
2020-12-11	197.15	203.99	195.18	202.56	723371
2020-12-14	204.00	212.79	204.00	206.93	648859
2020-12-15	207.48	208.00	196.04	200.86	671573
2020-12-16	201.82	203.58	190.60	193.14	672937
2020-12-17	194.59	197.35	191.00	196.43	415947
2020-12-18	197.44	198.51	186.07	189.50	1022185
2020-12-21	195.50	207.99	194.01	205.45	1258557
2020-12-22	207.05	210.54	199.15	203.60	614640
2020-12-23	201.74	202.60	195.38	200.01	739450
2020-12-24	201.00	205.99	196.22	197.49	256489
2020-12-28	198.99	200.59	182.69	183.24	791601
2020-12-29	185.00	186.95	176.86	181.18	670129
2020-12-30	182.00	185.33	180.31	184.91	450226
2020-12-31	185.25	185.48	179.36	179.65	435449
2021-01-04	181.88	190.63	177.38	190.28	690144
2021-01-05	188.05	200.40	185.50	199.86	833599
2021-01-06	195.95	205.83	195.02	204.07	889177
2021-01-07	205.50	212.00	175.00	194.95	3204831
2021-01-08	197.21	206.57	187.08	198.55	1666124
2021-01-11	195.01	202.00	194.00	200.00	1011200
2021-01-12	198.82	205.34	198.82	203.19	675845
2021-01-13	203.19	209.98	197.00	197.94	929402
2021-01-14	200.72	201.63	187.29	198.03	1346588
2021-01-15	199.93	204.91	195.95	204.49	975531
2021-01-19	207.51	208.14	198.40	201.24	1014015
2021-01-20	202.00	213.86	201.42	212.58	935425
2021-01-21	214.59	222.74	210.17	218.49	886714
2021-01-22	222.59	236.33	216.67	233.61	1249797
2021-01-25	241.42	255.25	235.34	238.49	1305177
2021-01-26	241.00	242.64	226.09	226.18	720866
2021-01-27	224.02	233.98	216.65	224.21	645797
2021-01-28	222.55	230.00	221.72	227.30	450669
2021-01-29	241.39	265.00	240.00	250.97	1424381
2021-02-01	251.84	258.49	249.00	254.00	564979
2021-02-02	254.90	255.40	233.76	233.83	754858
2021-02-03	236.00	238.19	230.84	236.85	373565
2021-02-04	235.55	235.55	222.47	228.68	673336
2021-02-05	230.57	238.09	225.21	237.00	444704
2021-02-08	239.27	254.82	225.27	232.88	1306097
2021-02-09	233.00	241.29	232.19	236.38	456840
2021-02-10	237.40	242.50	229.20	237.25	403302
2021-02-11	240.00	240.42	227.40	229.44	449557
2021-02-12	231.12	232.22	225.67	227.97	466909
2021-02-16	232.00	232.00	217.70	221.94	618797
2021-02-17	219.00	224.36	212.65	217.79	391720
2021-02-18	217.21	218.40	208.19	210.10	788998
2021-02-19	193.07	193.07	181.50	182.59	2510049
2021-02-22	180.30	184.00	163.01	163.55	2067496
2021-02-23	162.50	171.76	157.78	167.42	1433108
2021-02-24	169.43	176.68	166.05	172.13	931705
2021-02-25	172.28	175.50	164.50	166.15	838756
2021-02-26	167.65	170.48	162.83	164.26	825442
2021-03-01	170.15	173.50	165.40	166.84	812058
2021-03-02	168.17	170.00	161.00	161.29	916820
2021-03-03	162.37	162.37	149.50	151.60	1036591
2021-03-04	150.55	151.34	140.63	147.99	1123003
2021-03-05	148.60	152.76	138.29	151.30	874697
2021-03-08	152.10	156.00	147.78	152.48	816373
2021-03-09	157.00	162.60	154.38	155.88	777521
2021-03-10	158.04	161.21	127.20	130.01	3299255
2021-03-11	134.07	136.88	130.48	134.33	1604529
2021-03-12	132.08	136.80	127.62	136.19	912772
2021-03-15	137.74	144.00	136.91	141.06	647262
2021-03-16	142.39	143.57	136.83	138.90	881214
2021-03-17	136.99	144.26	134.10	142.80	831809
2021-03-18	140.44	141.85	133.93	134.68	736282
2021-03-19	137.97	139.40	134.75	137.13	1071609
2021-03-22	137.00	141.25	135.41	139.88	609047
2021-03-23	140.16	140.42	136.17	136.86	565604
2021-03-24	137.10	137.10	128.63	128.79	676994
2021-03-25	126.10	127.00	122.75	126.13	1136253
2021-03-26	126.92	127.20	121.35	126.30	786885
2021-03-29	125.31	126.00	121.57	123.19	787388
2021-03-30	121.96	126.90	119.45	126.39	651326
2021-03-31	127.70	130.58	125.48	127.93	608842
2021-04-01	132.63	139.42	129.15	130.31	1006182
2021-04-05	134.57	136.69	131.00	132.21	963641
2021-04-06	132.82	133.52	128.80	130.21	629310
2021-04-07	130.09	131.78	128.12	130.24	468664
2021-04-08	130.80	133.48	128.33	128.33	656475
2021-04-09	128.25	128.52	121.50	123.20	792350
2021-04-12	123.67	128.36	122.34	127.30	582428
2021-04-13	128.26	132.26	125.39	129.60	663512
2021-04-14	128.38	131.21	128.07	129.24	524429
2021-04-15	130.11	131.20	124.32	125.98	995362
2021-04-16	126.21	129.32	123.71	128.83	560729
2021-04-19	128.00	128.46	120.41	122.32	804258
2021-04-20	122.30	122.82	117.75	119.51	530599
2021-04-21	118.72	120.92	115.83	119.01	558813
2021-04-22	119.95	124.83	119.55	122.22	767651
2021-04-23	105.93	116.15	105.93	116.01	3500260
2021-04-26	115.41	123.24	114.85	120.33	1268865
2021-04-27	120.64	122.46	114.94	115.02	805654
2021-04-28	115.00	115.00	110.94	111.00	693010
2021-04-29	111.38	111.40	107.02	107.68	982520
2021-04-30	107.00	108.88	104.66	104.79	1003939
2021-05-03	105.74	110.99	104.40	108.56	1000427
2021-05-04	107.42	110.24	104.42	110.01	971836
2021-05-05	109.43	112.55	108.21	112.50	1083166
2021-05-06	112.22	113.73	107.66	108.54	994192
2021-05-07	108.34	125.90	107.10	120.93	2347987
2021-05-10	121.10	121.10	115.20	116.39	926640
2021-05-11	113.11	117.12	111.34	114.72	626759
2021-05-12	113.02	121.21	112.15	119.94	1034137
2021-05-13	120.00	120.00	112.62	116.50	733603
2021-05-14	117.89	118.70	114.72	118.21	561452
2021-05-17	117.75	120.70	115.54	116.17	472305
2021-05-18	116.65	117.95	115.78	116.99	461477
2021-05-19	115.74	117.39	114.00	117.03	465957
2021-05-20	117.20	121.77	116.68	120.56	495225
2021-05-21	121.00	123.08	115.85	115.98	744391
2021-05-24	116.67	118.58	114.70	115.32	432445
2021-05-25	115.35	120.02	115.35	119.04	485642
2021-05-26	119.62	121.60	118.21	120.04	367838
2021-05-27	120.00	121.97	118.52	121.50	432393
2021-05-28	122.30	125.87	118.01	118.11	414589
2021-06-01	115.58	115.93	108.41	109.33	1897485
2021-06-02	110.43	112.19	107.94	108.28	1899138
2021-06-03	108.00	111.52	107.04	107.84	1928331
2021-06-04	106.50	107.75	103.31	104.07	2005627
2021-06-07	104.00	110.29	103.96	109.28	1210656
2021-06-08	109.59	111.97	108.77	111.70	695340
2021-06-09	112.30	113.80	111.05	112.42	401930
2021-06-10	111.37	116.67	110.73	115.68	725438
2021-06-11	115.18	117.80	114.48	114.77	384321
2021-06-14	115.03	118.24	114.10	115.38	389268
2021-06-15	115.51	115.51	110.82	111.00	293823
2021-06-16	110.87	113.07	109.89	112.03	355280
2021-06-17	111.13	114.50	110.68	112.76	348761
2021-06-18	112.72	114.11	112.42	113.80	622764
2021-06-21	113.00	113.13	110.05	111.82	455704
2021-06-22	111.54	111.80	109.75	111.18	274589
2021-06-23	111.50	115.00	111.30	112.85	385085
2021-06-24	112.90	115.70	112.85	114.96	319146
2021-06-25	115.23	119.70	114.80	119.09	1523566
2021-06-28	119.08	127.29	119.00	127.07	892584
2021-06-29	127.56	135.60	126.50	132.12	1986364
2021-06-30	132.50	133.13	125.75	128.12	1400372
2021-07-01	127.74	130.86	126.65	128.60	643008
2021-07-02	128.19	128.95	124.17	125.29	540053
2021-07-06	126.24	129.85	125.68	126.80	804519
2021-07-07	126.80	127.43	115.51	120.26	1515892
2021-07-08	118.00	122.42	116.30	121.25	657453
2021-07-09	122.34	123.23	118.92	123.00	591320
2021-07-12	122.69	126.84	122.07	122.44	555290
2021-07-13	122.01	122.80	116.30	117.81	683203
2021-07-14	118.27	118.31	115.27	116.09	364619
2021-07-15	117.49	117.50	115.94	116.77	432443
2021-07-16	117.34	126.84	116.58	125.12	574710
2021-07-19	122.14	135.36	121.98	135.03	1084575
2021-07-20	136.13	137.15	131.57	136.94	1029779
2021-07-21	136.50	139.74	131.15	138.89	940205
2021-07-22	138.88	150.68	138.35	149.52	1808540
2021-07-23	148.58	150.75	146.27	150.21	1293763
2021-07-26	149.37	150.79	139.10	139.73	833548
2021-07-27	139.41	139.89	132.89	137.20	778158
2021-07-28	137.55	142.97	137.09	142.45	555350
2021-07-29	142.99	145.53	142.37	142.95	336968
2021-07-30	143.24	144.67	141.19	141.47	477071
2021-08-02	141.73	142.56	136.78	140.16	583497
2021-08-03	139.78	142.93	139.54	141.44	556600
2021-08-04	141.47	146.11	140.67	145.87	577642
2021-08-05	144.76	146.32	140.57	144.00	465468
2021-08-06	129.16	131.95	119.80	125.01	1950838
2021-08-09	125.11	133.52	124.59	129.87	810408
2021-08-10	131.07	132.86	128.42	130.17	481065
2021-08-11	130.47	130.47	125.60	126.85	318939
2021-08-12	126.50	127.47	123.84	124.73	543125
2021-08-13	125.51	126.42	121.50	122.02	484996
2021-08-16	121.80	122.20	118.30	120.10	478294
2021-08-17	119.76	123.15	118.87	120.73	495223
2021-08-18	121.37	121.68	117.87	118.05	429971
2021-08-19	117.10	118.00	114.00	114.31	571687
2021-08-20	113.47	119.63	112.43	118.75	722111
2021-08-23	118.85	121.35	116.47	120.33	909748
2021-08-24	120.88	122.74	118.43	121.80	752417
2021-08-25	121.20	122.60	120.51	121.33	305422
2021-08-26	121.34	124.91	120.02	124.73	404383
2021-08-27	124.75	130.00	124.04	127.64	645316
2021-08-30	128.30	132.13	127.71	129.99	410988
2021-08-31	129.80	131.25	127.28	128.95	587255
2021-09-01	129.90	136.11	128.53	135.54	473108
2021-09-02	136.31	142.83	135.98	140.44	671232
2021-09-03	138.65	142.95	137.00	141.89	333322
2021-09-07	140.63	141.78	138.00	139.50	590921
2021-09-08	139.67	141.98	138.66	140.19	452939
2021-09-09	139.11	142.32	138.55	141.08	542737
2021-09-10	143.13	152.51	143.00	149.43	1054775
2021-09-13	148.92	149.48	141.47	142.71	598278
2021-09-14	142.62	147.03	141.81	146.35	493927
2021-09-15	147.42	148.89	145.59	147.11	662218
2021-09-16	147.36	147.36	141.36	144.44	333411
2021-09-17	145.18	154.88	144.98	153.48	1323698
2021-09-20	150.17	153.57	147.87	152.73	612919
2021-09-21	153.64	158.10	151.60	157.32	556794
2021-09-22	157.22	157.38	153.15	154.77	455148
2021-09-23	154.25	157.97	152.19	153.47	390710
2021-09-24	153.80	153.93	146.94	146.94	406026
2021-09-27	144.11	144.67	139.22	141.60	486433
2021-09-28	140.33	141.50	136.13	138.77	334331
2021-09-29	139.26	143.68	138.91	140.01	295225
2021-09-30	140.42	143.91	139.41	141.15	226910
2021-10-01	136.99	137.00	127.11	134.33	597582
2021-10-04	134.01	137.48	131.58	137.36	332071
2021-10-05	137.45	137.51	131.94	133.79	371988
2021-10-06	133.07	135.67	130.67	135.24	430383
2021-10-07	135.64	137.45	134.80	136.21	411972
2021-10-08	144.55	148.00	136.74	138.04	863342
2021-10-11	137.88	139.46	135.62	135.85	288843
2021-10-12	136.00	138.81	134.31	134.78	365962
2021-10-13	134.85	138.64	134.65	138.30	204120
2021-10-14	138.88	140.30	134.52	135.01	282921
2021-10-15	134.57	135.84	128.07	128.24	698628
2021-10-18	128.41	130.60	126.54	127.22	621465
2021-10-19	129.06	132.91	127.80	130.02	1021095
2021-10-20	132.59	132.70	128.55	131.10	600014
2021-10-21	131.83	134.97	131.62	133.98	242669
2021-10-22	133.82	135.98	133.02	134.88	178620
2021-10-25	134.87	135.72	132.31	134.16	227027
2021-10-26	134.62	134.62	131.76	133.89	199810
2021-10-27	134.03	134.41	128.70	132.29	254495
2021-10-28	132.90	136.00	131.70	132.66	273513
2021-10-29	131.92	134.67	131.72	132.77	260080
2021-11-01	132.77	137.99	132.15	137.50	457191
2021-11-02	138.04	138.68	132.25	133.10	272575
2021-11-03	133.36	139.01	132.76	138.39	376000
2021-11-04	138.50	138.64	133.93	136.14	495616
2021-11-05	133.75	133.99	120.10	121.10	1107842
2021-11-08	122.01	126.33	120.89	125.94	464972
2021-11-09	126.58	127.89	121.36	122.19	412931
2021-11-10	121.53	126.85	121.35	125.77	317068
2021-11-11	126.01	134.47	126.01	134.06	725536
2021-11-12	134.46	144.67	134.30	143.68	995428
2021-11-15	143.89	146.66	142.31	146.33	571851
2021-11-16	146.74	150.73	145.34	149.26	622963
2021-11-17	149.21	149.86	146.95	149.02	543274
2021-11-18	148.34	148.55	140.19	144.71	632583
2021-11-19	146.49	152.69	145.94	152.50	697351
2021-11-22	152.50	152.50	142.53	144.76	446848
2021-11-23	142.61	142.61	130.91	135.16	780580
2021-11-24	133.67	135.24	130.00	131.66	414010
2021-11-26	144.23	152.58	140.40	144.81	765220
2021-11-29	143.80	150.19	138.52	149.80	724188
2021-11-30	150.91	153.99	146.61	147.56	645167
2021-12-01	145.87	147.73	139.57	144.69	488577
2021-12-02	144.69	151.73	143.63	146.50	491177
2021-12-03	147.00	150.19	143.01	147.95	474770
2021-12-06	145.15	146.00	137.29	139.70	548790
2021-12-07	141.90	145.00	141.02	143.21	355612
2021-12-08	142.80	144.51	140.07	142.65	286241
2021-12-09	142.50	144.76	137.81	138.48	310949
2021-12-10	137.74	138.98	133.74	134.06	338516
2021-12-13	134.01	143.87	133.54	141.40	457948
2021-12-14	140.51	142.29	137.81	141.11	320084
2021-12-15	139.98	150.30	139.51	150.11	491593
2021-12-16	151.00	157.00	147.44	152.39	799298
2021-12-17	152.15	164.52	150.15	161.75	1023129
2021-12-20	167.95	179.49	167.56	174.59	2400494
2021-12-21	180.00	180.06	160.97	166.94	1287316
2021-12-22	168.01	170.78	162.05	166.24	594307
2021-12-23	140.30	144.40	135.15	137.39	5418973
2021-12-27	137.36	138.46	131.10	131.94	1595073
2021-12-28	131.99	133.00	125.38	126.97	1509302
2021-12-29	127.75	128.40	124.59	128.00	944775
2021-12-30	128.99	133.79	128.00	133.10	849081
2021-12-31	132.81	136.96	132.50	134.99	688752
2022-01-03	135.48	135.90	130.92	134.29	810040
2022-01-04	132.47	134.16	123.50	126.16	1232689
2022-01-05	125.55	130.44	123.72	126.80	813649
2022-01-06	125.18	130.11	122.47	126.89	662243
2022-01-07	130.16	130.25	122.74	124.10	1161869
2022-01-10	123.00	130.68	122.22	130.29	887551
2022-01-11	130.20	131.88	125.98	127.62	820301
2022-01-12	127.62	129.00	124.49	124.76	699006
2022-01-13	125.67	125.67	117.19	117.50	1136055
2022-01-14	117.00	119.82	113.02	114.88	911940
2022-01-18	114.66	115.43	109.65	110.06	760223
2022-01-19	110.57	113.61	108.88	112.32	663504
2022-01-20	113.80	115.82	109.30	109.40	501518
2022-01-21	108.83	109.31	104.84	105.01	579992
2022-01-24	100.93	103.15	96.18	102.61	1105331
2022-01-25	102.13	102.75	96.81	99.11	1250649
2022-01-26	99.62	100.99	94.76	95.18	581796
2022-01-27	96.10	97.36	91.14	91.50	666102
2022-01-28	92.00	101.77	91.55	101.74	1856270
2022-01-31	102.53	104.81	100.26	103.36	601713
2022-02-01	103.50	104.96	100.00	102.32	540624
2022-02-02	101.64	103.22	100.56	102.19	527738
2022-02-03	100.11	102.99	99.50	99.68	480398
2022-02-04	100.78	101.11	97.39	98.87	869371
2022-02-07	99.43	99.45	95.85	96.40	450912
2022-02-08	96.04	96.16	93.18	95.02	611341
2022-02-09	96.06	98.95	95.76	97.64	391018
2022-02-10	96.11	99.32	95.00	95.34	398404
2022-02-11	96.61	97.95	95.17	96.03	648152
2022-02-14	95.95	96.10	92.22	92.40	612432
2022-02-15	93.89	95.99	93.25	95.39	630161
2022-02-16	94.55	94.55	91.32	92.53	435058
2022-02-17	93.01	93.13	88.37	88.44	746723
2022-02-18	92.93	103.73	91.64	97.84	2066802
2022-02-22	99.30	105.47	99.20	103.09	964156
2022-02-23	102.47	106.30	102.29	103.09	940464
2022-02-24	99.98	105.16	99.21	104.40	1120949
2022-02-25	104.09	108.01	102.56	107.74	764751
2022-02-28	107.10	108.68	104.37	105.79	696837
2022-03-01	106.00	107.75	102.64	103.55	591872
2022-03-02	103.35	105.35	101.00	103.83	709123
2022-03-03	104.63	104.63	100.65	101.20	386285
2022-03-04	100.14	102.16	98.53	99.57	517645
2022-03-07	99.74	101.88	97.83	99.01	475691
2022-03-08	98.31	100.55	96.96	98.15	474199
2022-03-09	99.13	104.64	98.06	102.06	547826
2022-03-10	100.58	101.48	98.38	99.49	313124
2022-03-11	100.67	101.83	98.45	99.20	441956
2022-03-14	98.35	107.65	98.35	101.99	749105
2022-03-15	102.34	104.31	100.22	103.68	525976
2022-03-16	105.60	107.68	102.38	107.47	530203
2022-03-17	106.58	110.29	106.09	109.72	380593
2022-03-18	109.70	115.27	109.43	114.60	673015
2022-03-21	114.50	114.96	110.37	111.31	375701
2022-03-22	111.34	115.04	111.34	114.12	432854
2022-03-23	112.95	114.13	111.40	112.17	243690
2022-03-24	112.86	113.95	109.03	110.45	361253
2022-03-25	110.99	111.55	108.00	109.20	431832
2022-03-28	109.70	112.41	108.77	110.83	272262
2022-03-29	112.13	114.42	111.67	113.33	346509
2022-03-30	112.89	113.55	111.72	112.80	294036
2022-03-31	112.84	114.32	111.47	112.46	323971
2022-04-01	113.50	115.18	111.49	113.93	392222
2022-04-04	113.31	114.12	111.92	113.73	387927
2022-04-05	113.06	116.04	112.08	115.50	606166
2022-04-06	114.54	115.13	112.77	114.15	536026
2022-04-07	113.77	117.76	113.24	117.64	493615
2022-04-08	118.51	120.61	116.04	116.20	557874
2022-04-11	114.93	115.85	112.75	113.08	419812
2022-04-12	114.39	115.31	112.42	112.50	345135
2022-04-13	112.69	115.57	111.87	113.95	289059
2022-04-14	113.62	113.62	110.41	110.94	212009
2022-04-18	110.86	111.10	108.69	109.67	331293
2022-04-19	109.64	113.61	109.64	112.63	293101
2022-04-20	112.72	116.89	112.33	116.03	405257
2022-04-21	116.38	116.77	109.98	110.18	400180
2022-04-22	109.52	110.55	105.71	105.92	285973
2022-04-25	105.07	106.37	103.50	104.52	492373
2022-04-26	103.57	104.46	98.60	100.12	857427
2022-04-27	100.81	102.81	100.05	101.62	345031
2022-04-28	102.56	103.25	99.69	100.98	523234
2022-04-29	100.66	104.35	100.25	100.62	530581
2022-05-02	100.11	103.68	99.71	101.20	632989
2022-05-03	101.30	104.24	100.00	100.97	619919
2022-05-04	100.54	105.80	98.96	104.82	721824
2022-05-05	103.21	104.73	99.93	102.66	735162
2022-05-06	103.64	103.74	95.59	98.29	854179
2022-05-09	96.97	98.16	91.81	92.18	803268
2022-05-10	93.63	95.53	91.43	91.50	650270
2022-05-11	90.78	92.91	88.72	89.06	866655
2022-05-12	88.79	92.58	88.05	92.49	585694
2022-05-13	94.30	100.85	94.11	100.60	570485
2022-05-16	100.60	101.76	97.81	98.06	425133
2022-05-17	101.55	103.37	99.61	103.37	600881
2022-05-18	101.66	104.74	99.50	100.04	742302
2022-05-19	100.20	100.87	98.14	98.33	703808
2022-05-20	99.84	100.46	97.24	99.91	405144
2022-05-23	99.57	101.78	98.83	101.25	620302
2022-05-24	99.90	101.10	99.17	100.40	466517
2022-05-25	99.52	100.55	98.02	98.99	553483
2022-05-26	100.20	101.10	97.89	99.60	1212779
2022-05-27	101.69	103.82	97.95	103.45	1844355
2022-05-31	104.30	105.29	93.18	95.03	3148289
2022-06-01	95.49	96.75	92.59	92.74	801564
2022-06-02	92.16	94.48	91.39	92.59	879892
2022-06-03	91.56	93.79	89.30	89.94	831440
2022-06-06	91.12	94.18	90.18	93.39	715672
2022-06-07	92.20	100.00	92.00	99.54	745579
2022-06-08	98.79	99.54	96.45	97.52	654602
2022-06-09	96.33	96.55	93.67	96.23	593932
2022-06-10	94.80	97.64	94.45	97.49	695682
2022-06-13	95.00	97.00	93.70	94.38	1053821
2022-06-14	94.33	98.55	93.88	98.40	838412
2022-06-15	99.37	102.72	98.97	100.32	859487
2022-06-16	98.13	100.50	96.90	97.25	660493
2022-06-17	98.95	103.29	98.89	101.06	1327426
2022-06-21	101.46	102.15	99.56	99.92	581790
2022-06-22	99.25	99.96	95.43	96.10	831013
2022-06-23	96.26	99.00	95.37	98.00	932223
2022-06-24	99.23	100.62	96.32	100.18	876277
2022-06-27	100.73	101.98	98.34	101.38	699062
2022-06-28	101.87	102.00	99.25	100.81	645400
2022-06-29	100.28	100.79	98.20	100.03	702551
2022-06-30	99.32	100.03	96.95	97.18	511000
2022-07-01	97.14	97.71	95.02	97.11	469344
2022-07-05	95.79	100.56	95.62	100.41	527645
2022-07-06	100.83	106.74	100.68	105.06	1207887
2022-07-07	105.00	108.23	105.00	107.63	692857
2022-07-08	107.33	108.35	105.79	106.53	426226
2022-07-11	105.94	106.78	103.56	104.08	274763
2022-07-12	104.08	105.07	101.88	102.72	534770
2022-07-13	100.80	103.65	100.80	102.18	424072
2022-07-14	102.06	102.06	98.42	99.11	417431
2022-07-15	100.37	101.50	98.76	101.45	573630
2022-07-18	102.61	103.92	99.83	99.98	736625
2022-07-19	101.50	105.71	101.17	105.20	680914
2022-07-20	103.38	104.30	99.36	102.08	615388
2022-07-21	102.58	106.28	102.58	104.72	475769
2022-07-22	104.47	104.71	101.87	103.26	271681
2022-07-25	104.04	104.19	101.97	102.36	493264
2022-07-26	102.40	102.74	100.75	101.68	484276
2022-07-27	101.84	102.23	99.83	101.64	467555
2022-07-28	101.03	102.61	99.62	102.37	369780
2022-07-29	101.94	102.45	100.94	102.04	401178
2022-08-01	102.06	102.55	99.55	101.91	771216
2022-08-02	101.70	103.14	99.71	100.83	611293
2022-08-03	101.79	104.30	100.83	101.58	640050
2022-08-04	102.36	102.66	96.96	97.17	940274
2022-08-05	93.19	94.11	88.12	92.20	1642193
2022-08-08	91.38	94.44	90.15	90.30	1191124
2022-08-09	89.27	90.03	85.44	86.47	1561618
2022-08-10	87.33	91.59	87.01	91.00	1022989
2022-08-11	91.58	91.78	87.11	87.20	675016
2022-08-12	87.10	87.89	83.39	84.09	979069
2022-08-15	83.99	89.26	83.75	89.19	1026919
2022-08-16	88.63	89.02	86.02	88.74	963248
2022-08-17	88.06	88.27	85.46	85.66	680536
2022-08-18	87.61	87.79	85.71	87.74	585518
2022-08-19	86.08	87.46	85.50	86.13	601211
2022-08-22	85.00	86.03	84.33	85.67	688043
2022-08-23	85.05	85.66	83.07	84.48	823862
2022-08-24	84.33	87.44	84.30	85.80	690560
2022-08-25	85.66	86.14	83.50	84.64	519271
2022-08-26	84.79	84.83	81.13	82.06	591748
2022-08-29	81.60	81.60	79.92	80.09	572522
2022-08-30	80.12	80.12	77.32	77.36	656794
2022-08-31	78.00	81.27	77.50	79.26	900384
2022-09-01	78.63	80.17	77.67	79.73	476995
2022-09-02	80.50	80.50	78.26	78.53	483096
2022-09-06	79.87	82.55	79.31	81.05	763312
2022-09-07	81.00	81.36	79.49	81.31	549843
2022-09-08	80.54	82.68	80.46	81.94	503503
2022-09-09	82.48	86.08	82.32	85.97	1109329
2022-09-12	86.51	88.44	85.09	85.48	903884
2022-09-13	83.13	85.07	82.56	83.80	568023
2022-09-14	84.07	85.37	82.39	83.25	619989
2022-09-15	83.12	83.92	82.02	83.30	637840
2022-09-16	82.32	82.92	80.20	81.78	1680711
2022-09-19	80.48	80.69	77.52	79.15	697292
2022-09-20	78.04	79.38	76.93	78.96	607422
2022-09-21	79.09	79.09	75.45	75.50	453649
2022-09-22	75.07	75.20	73.29	73.56	574474
2022-09-23	72.82	72.82	70.91	72.58	696788
2022-09-26	72.29	74.14	71.98	72.20	851200
2022-09-27	72.05	72.50	68.43	69.86	768928
2022-09-28	70.49	73.74	70.21	73.34	471897
2022-09-29	72.52	73.46	71.57	71.98	572607
2022-09-30	71.86	72.50	70.85	71.48	783496
2022-10-03	72.80	73.14	70.83	72.86	833362
2022-10-04	74.25	75.25	73.11	73.52	620602
2022-10-05	72.65	72.65	68.94	71.92	651471
2022-10-06	71.51	72.48	70.72	72.40	592199
2022-10-07	71.91	72.39	70.08	71.03	491244
2022-10-10	71.24	71.24	68.45	69.38	761905
2022-10-11	69.59	69.88	67.37	68.06	632967
2022-10-12	67.90	68.21	66.88	67.49	416332
2022-10-13	69.80	75.10	68.58	74.60	1333194
2022-10-14	75.87	77.11	74.79	76.29	744596
2022-10-17	77.09	79.50	77.04	77.31	541730
2022-10-18	78.15	82.03	78.15	81.34	951827
2022-10-19	80.59	80.59	77.26	77.89	587774
2022-10-20	77.80	79.92	76.58	78.72	565828
2022-10-21	79.06	79.22	76.93	78.75	344533
2022-10-24	79.42	80.92	78.81	79.67	350237
2022-10-25	79.84	83.37	79.84	82.50	450413
2022-10-26	82.00	86.81	81.30	86.51	798028
2022-10-27	86.59	87.92	85.91	86.75	512851
2022-10-28	87.15	89.57	86.72	88.77	522348
2022-10-31	87.92	91.23	87.92	89.82	587817
2022-11-01	90.14	92.02	89.69	91.52	443170
2022-11-02	92.61	92.63	88.73	88.73	565213
2022-11-03	85.51	88.98	82.26	87.52	680683
2022-11-04	87.89	90.88	84.77	90.81	704476
2022-11-07	91.18	91.72	87.95	88.55	546306
2022-11-08	88.95	91.02	87.41	87.69	493360
2022-11-09	87.70	89.40	87.04	87.65	545110
2022-11-10	90.36	92.21	89.54	91.01	771006
2022-11-11	91.42	96.16	91.13	93.35	868920
2022-11-14	92.59	92.72	90.63	90.87	522373
2022-11-15	92.06	94.02	90.67	91.45	770989
2022-11-16	90.72	90.91	88.48	89.23	388987
2022-11-17	87.95	90.44	87.58	90.43	327498
2022-11-18	91.56	92.96	86.11	88.40	981685
2022-11-21	88.03	90.07	87.28	88.45	329813
2022-11-22	88.47	89.35	86.46	88.55	816921
2022-11-23	89.07	89.37	87.53	88.15	384710
2022-11-25	87.30	88.60	86.25	88.20	285253
2022-11-28	87.35	88.34	84.17	84.85	509655
2022-11-29	84.85	85.17	82.20	83.32	508602
2022-11-30	83.00	87.82	83.00	87.61	558200
2022-12-01	88.11	93.97	87.94	93.65	931887
2022-12-02	92.90	96.99	91.78	94.26	846500
2022-12-05	93.69	93.97	91.12	93.60	320657
2022-12-06	93.40	94.47	90.38	92.19	466335
2022-12-07	93.04	94.20	92.18	92.61	468913
2022-12-08	92.98	95.79	91.46	95.67	485451
2022-12-09	95.35	98.65	92.29	92.30	662592
2022-12-12	95.00	98.15	93.96	97.50	687939
2022-12-13	99.88	102.00	78.50	82.08	2221899
2022-12-14	84.86	87.88	83.69	84.42	1769042
2022-12-15	82.98	87.45	81.33	86.13	1110170
2022-12-16	85.38	85.77	79.47	82.59	1535600
2022-12-19	81.87	82.15	80.50	81.53	720934
2022-12-20	81.16	83.10	80.10	81.70	636494
2022-12-21	82.72	85.84	82.15	85.65	625343
2022-12-22	84.95	86.63	84.23	86.50	502478
2022-12-23	85.84	86.97	83.70	84.70	506065
2022-12-27	84.50	84.50	83.06	83.70	336229
2022-12-28	83.73	85.72	82.58	82.89	422106
2022-12-29	83.98	86.73	83.87	85.14	464803
2022-12-30	84.32	86.26	83.52	85.67	514316
2023-01-03	86.40	87.03	83.03	85.00	581009
2023-01-04	86.50	88.31	85.27	88.31	587925
2023-01-05	87.83	88.91	86.34	88.74	485008
2023-01-06	88.53	90.92	88.23	90.77	679242
2023-01-09	92.33	93.11	85.52	86.16	1786903
2023-01-10	85.54	88.03	83.72	84.74	1191455
2023-01-11	85.96	86.39	84.55	84.90	607765
2023-01-12	84.49	86.24	83.69	84.26	534978
2023-01-13	83.63	86.80	83.63	84.58	422734
2023-01-17	84.00	85.67	84.00	84.05	353833
2023-01-18	84.31	86.81	84.31	85.10	268989
2023-01-19	84.86	86.32	83.79	86.28	357645
2023-01-20	86.78	88.73	86.43	88.13	385519
2023-01-23	88.25	90.99	87.89	90.98	416221
2023-01-24	90.54	91.08	86.66	86.70	310714
2023-01-25	86.15	86.44	85.13	85.82	286631
2023-01-26	86.70	87.50	85.42	86.17	227166
2023-01-27	86.09	87.35	85.14	86.31	309162
2023-01-30	86.03	87.08	84.97	85.12	226916
2023-01-31	84.97	86.38	84.20	85.61	414550
2023-02-01	85.61	88.86	85.17	88.51	625259
2023-02-02	89.38	91.87	88.82	91.46	793615
2023-02-03	90.27	92.00	89.44	89.70	394125
2023-02-06	89.41	91.56	88.82	89.25	326102
2023-02-07	88.96	90.55	87.68	89.99	621952
2023-02-08	89.96	90.16	87.36	87.50	309861
2023-02-09	88.21	89.30	85.58	85.77	651950
2023-02-10	85.25	87.99	85.15	86.50	520679
2023-02-13	86.22	87.18	85.56	86.22	409881
2023-02-14	85.63	87.54	84.90	85.81	482632
2023-02-15	85.16	87.00	84.75	86.23	918631
2023-02-16	87.00	92.45	85.65	91.11	1527128
2023-02-17	90.00	91.45	89.82	91.39	855163
2023-02-21	90.36	90.60	89.11	89.70	714153
2023-02-22	89.88	90.45	88.68	89.82	450517
2023-02-23	89.90	90.99	88.02	88.71	476714
2023-02-24	87.30	88.63	85.98	87.51	647522
2023-02-27	88.30	88.96	87.61	87.65	300791
2023-02-28	87.59	88.52	86.90	86.94	378599
2023-03-01	86.82	87.99	85.18	85.46	349211
2023-03-02	84.88	88.89	84.32	88.25	533854
2023-03-03	88.47	89.73	88.25	88.33	297269
2023-03-06	87.94	88.17	86.83	86.92	467143
2023-03-07	86.61	87.90	86.00	87.56	385887
2023-03-08	87.58	88.38	85.54	85.55	341951
2023-03-09	86.15	87.55	85.59	86.36	439459
2023-03-10	86.09	86.12	80.82	83.26	638295
2023-03-13	82.37	84.87	81.38	82.98	373495
2023-03-14	84.40	86.43	84.09	85.41	382968
2023-03-15	84.33	85.41	83.25	84.79	385497
2023-03-16	84.29	87.34	84.14	86.71	433429
2023-03-17	86.98	86.98	84.64	85.03	672265
2023-03-20	85.06	85.94	83.95	85.83	319054
2023-03-21	86.41	87.40	85.10	85.90	334306
2023-03-22	85.55	88.86	85.17	85.97	424447
2023-03-23	86.69	87.59	84.57	85.17	356240
2023-03-24	84.97	87.10	84.13	87.08	307003
2023-03-27	87.14	88.51	86.52	87.97	230202
2023-03-28	87.83	88.43	86.89	87.46	231811
2023-03-29	88.25	88.48	86.89	87.86	234879
2023-03-30	88.64	89.56	87.35	88.08	313785
2023-03-31	88.58	90.23	88.58	89.09	285266
2023-04-03	89.23	89.79	87.98	89.70	267962
2023-04-04	89.94	89.94	88.50	88.84	290237
2023-04-05	89.05	90.45	88.70	89.47	332366
2023-04-06	89.39	91.41	89.32	90.09	394291
2023-04-10	89.52	90.80	88.84	90.55	367500
2023-04-11	90.89	91.99	90.57	91.74	270915
2023-04-12	92.00	92.24	88.84	89.16	425549
2023-04-13	89.25	90.10	88.85	89.67	236142
2023-04-14	96.00	98.67	93.27	94.16	1377700
2023-04-17	94.16	94.29	91.58	92.18	408702
2023-04-18	92.82	92.94	89.85	90.49	451320
2023-04-19	90.49	91.37	89.29	90.64	328768
2023-04-20	89.98	90.27	88.52	89.57	307170
2023-04-21	89.96	91.67	89.64	91.00	186458
2023-04-24	91.26	93.43	90.82	92.60	259021
2023-04-25	92.10	92.10	89.21	89.55	343286
2023-04-26	88.81	89.21	87.71	88.67	258899
2023-04-27	89.07	89.72	88.48	89.27	206208
2023-04-28	89.08	90.56	88.77	89.95	271408
2023-05-01	89.80	92.00	89.40	91.97	215342
2023-05-02	91.86	91.86	89.52	91.45	296459
2023-05-03	91.65	95.02	91.65	93.23	693836
2023-05-04	92.70	94.86	86.99	87.14	670154
2023-05-05	87.99	89.31	87.75	88.61	441428
2023-05-08	88.50	89.22	87.12	88.25	308022
2023-05-09	87.41	87.74	86.05	86.09	367015
2023-05-10	86.98	87.94	86.53	87.17	355380
2023-05-11	86.55	87.49	85.95	86.30	198306
2023-05-12	86.13	87.50	85.63	87.32	306837
2023-05-15	87.16	87.86	86.77	87.09	294474
2023-05-16	86.28	87.09	85.13	86.21	263687
2023-05-17	86.46	87.83	85.18	87.65	355264
2023-05-18	87.47	88.10	86.10	86.98	328897
2023-05-19	87.50	88.85	87.26	87.44	349008
2023-05-22	87.87	90.45	87.87	89.25	293863
2023-05-23	88.95	89.79	87.37	88.78	494293
2023-05-24	88.07	88.28	85.85	86.91	361606
2023-05-25	86.40	87.81	84.48	84.72	403862
2023-05-26	85.00	86.04	84.46	85.54	174725
2023-05-30	85.35	86.84	85.20	86.49	192735
2023-05-31	86.10	86.64	84.55	85.14	362587
2023-06-01	85.59	86.83	84.91	85.65	251717
2023-06-02	86.12	87.01	85.92	86.16	217417
2023-06-05	85.64	86.24	84.85	85.05	269258
2023-06-06	85.38	87.10	85.12	85.74	290920
2023-06-07	86.22	87.34	85.45	86.44	218904
2023-06-08	86.14	86.14	84.58	84.62	211185
2023-06-09	84.75	85.37	84.01	84.74	255299
2023-06-12	84.67	84.83	83.24	84.20	300845
2023-06-13	84.32	86.04	84.32	85.82	337580
2023-06-14	85.79	86.50	83.74	84.64	298864
2023-06-15	84.90	86.38	84.59	86.36	425806
2023-06-16	86.84	88.05	86.11	87.62	1289116
2023-06-20	87.00	87.87	86.19	87.33	467274
2023-06-21	86.79	86.79	85.02	85.58	235012
2023-06-22	85.58	86.63	84.99	85.56	227520
2023-06-23	85.20	86.46	83.63	84.37	633279
2023-06-26	84.37	85.56	83.81	83.81	207302
2023-06-27	83.56	83.71	80.38	81.09	608848
2023-06-28	81.31	81.33	80.29	81.30	495150
2023-06-29	80.92	82.44	80.54	81.45	526125
2023-06-30	82.33	83.84	82.25	82.86	291291
2023-07-03	82.83	83.73	82.61	83.25	198390
2023-07-05	82.86	83.89	82.72	83.72	465587
2023-07-06	83.09	83.09	81.62	82.52	497323
2023-07-07	82.73	84.42	82.17	84.05	491264
2023-07-10	84.29	85.41	84.07	85.05	451317
2023-07-11	85.32	86.67	85.32	86.38	270471
2023-07-12	87.22	87.59	86.69	87.27	261157
2023-07-13	87.40	87.85	87.03	87.52	190872
2023-07-14	87.75	87.92	85.29	85.43	325733
2023-07-17	85.03	85.15	82.40	83.13	486748
2023-07-18	83.30	84.62	83.11	83.58	551089
2023-07-19	84.08	84.80	82.75	83.69	510208
2023-07-20	83.95	85.55	83.47	84.81	449814
2023-07-21	85.18	88.18	84.83	87.01	594324
2023-07-24	87.24	88.78	87.12	88.30	432732
2023-07-25	87.40	88.93	87.17	88.63	445767
2023-07-26	88.74	88.74	87.51	88.26	337069
2023-07-27	89.11	89.11	86.36	86.60	304359
2023-07-28	86.99	87.63	85.36	87.12	258239
2023-07-31	87.19	88.14	86.90	87.36	277810
2023-08-01	86.98	87.56	85.01	85.08	380107
2023-08-02	84.21	84.32	83.22	83.37	442365
2023-08-03	83.19	83.54	82.45	83.00	385608
2023-08-04	82.90	84.79	82.70	83.59	436712
2023-08-07	83.31	84.28	83.00	83.90	429100
2023-08-08	82.87	83.17	81.59	82.26	709135
2023-08-09	79.80	79.80	73.81	76.28	1602765
2023-08-10	76.50	77.85	75.97	77.39	604692
2023-08-11	77.14	78.15	76.27	77.93	639025
2023-08-14	77.51	77.98	76.28	76.34	471827
2023-08-15	75.42	76.06	74.05	74.70	913214
2023-08-16	74.45	74.45	71.92	71.97	675151
2023-08-17	72.09	73.51	71.30	73.27	574174
2023-08-18	73.17	74.93	72.42	74.29	751093
2023-08-21	74.17	76.65	73.98	76.59	518787
2023-08-22	76.80	81.56	76.59	81.36	905699
2023-08-23	81.55	82.85	81.08	81.73	480929
2023-08-24	81.81	81.81	78.19	78.33	385203
2023-08-25	78.71	78.85	76.66	77.11	341286
2023-08-28	77.92	78.62	77.20	77.22	293082
2023-08-29	78.00	82.51	77.79	82.11	823162
2023-08-30	82.28	84.15	82.07	82.79	583861
2023-08-31	82.98	83.53	82.31	82.36	430707
2023-09-01	82.99	84.60	82.66	83.63	450803
2023-09-05	83.37	83.37	80.21	80.24	392736
2023-09-06	79.96	79.96	77.75	77.78	555128
2023-09-07	77.33	77.86	75.03	75.64	886504
2023-09-08	75.16	76.35	73.53	74.64	616949
2023-09-11	74.60	74.60	74.52	74.52	56742
2023-09-12	74.08	74.76	72.49	73.72	478279
2023-09-13	73.77	76.95	72.67	76.37	571336
2023-09-14	77.27	77.44	74.45	76.37	385639
2023-09-15	76.06	76.91	75.05	75.74	1718480
2023-09-18	75.82	75.82	74.00	75.04	599615
2023-09-19	75.11	76.14	74.41	75.78	397817
2023-09-20	76.13	76.43	73.37	73.45	488369
2023-09-21	72.68	72.92	71.03	71.82	667437
2023-09-22	72.19	72.56	71.62	71.63	396990
2023-09-25	71.14	72.08	70.83	71.56	295611
2023-09-26	70.84	71.92	70.67	70.90	475121
2023-09-27	71.11	72.01	70.56	71.19	382714
2023-09-28	71.18	72.29	70.67	71.87	440590
2023-09-29	72.42	73.57	72.03	73.04	466306
2023-10-02	72.64	72.96	71.04	72.71	458781
2023-10-03	72.26	73.36	71.90	72.98	400653
2023-10-04	73.34	74.27	72.40	74.03	385805
2023-10-05	74.02	74.69	73.08	73.76	640705
2023-10-06	73.08	73.42	71.23	71.27	399897
2023-10-09	71.00	71.29	70.02	70.64	324282
2023-10-10	70.89	71.72	70.42	71.46	265892
2023-10-11	71.31	71.74	68.67	69.21	488665
2023-10-12	70.86	70.86	63.82	64.94	1453089
2023-10-13	65.02	68.36	65.02	68.02	614251
2023-10-16	68.41	69.97	67.50	67.98	474654
2023-10-17	66.88	69.83	66.80	69.34	396788
2023-10-18	69.02	69.98	68.30	68.69	418874
2023-10-19	68.63	68.97	66.73	67.03	479460
2023-10-20	67.16	67.51	66.63	67.18	337254
2023-10-23	66.66	67.89	66.21	66.93	267214
2023-10-24	67.05	67.27	65.62	66.24	263988
2023-10-25	65.11	65.89	63.46	63.75	347868
2023-10-26	63.55	66.72	62.34	62.34	399461
2023-10-27	62.48	62.75	60.79	60.98	370001
2023-10-30	61.21	61.94	59.29	60.15	478826
2023-10-31	60.55	61.97	60.24	61.08	556493
2023-11-01	60.76	60.83	59.87	60.50	533018
2023-11-02	62.10	63.45	60.84	62.75	1208663
2023-11-03	64.00	65.25	63.04	64.27	747604
2023-11-06	64.14	64.14	62.14	62.84	622655
2023-11-07	62.90	63.06	61.31	61.60	580561
2023-11-08	61.51	62.41	60.02	60.29	657945
2023-11-09	60.87	60.89	57.82	58.16	475163
2023-11-10	58.15	59.44	57.54	59.33	642701
2023-11-13	59.19	59.66	58.22	58.40	425561
2023-11-14	60.25	61.15	59.83	61.07	573133
2023-11-15	60.77	64.06	60.77	63.47	424572
2023-11-16	63.98	66.03	63.42	65.57	815759
2023-11-17	66.20	66.67	64.19	66.25	692990
2023-11-20	65.88	68.70	65.35	68.30	716370
2023-11-21	68.45	69.48	68.01	69.20	661982
2023-11-22	69.72	70.43	68.50	69.02	334978
2023-11-24	68.64	69.70	68.38	69.68	130158
2023-11-27	68.85	69.65	68.13	69.36	397770
2023-11-28	68.92	69.43	68.17	69.08	459088
2023-11-29	69.46	70.70	69.09	70.12	502817
2023-11-30	70.12	70.12	68.44	68.73	537553
2023-12-01	68.34	69.24	67.73	69.22	659830
2023-12-04	68.53	69.62	67.58	68.74	453805
2023-12-05	68.36	68.36	66.40	66.44	393804
2023-12-06	66.56	67.85	65.72	66.85	428640
2023-12-07	66.86	67.35	64.73	66.67	432030
2023-12-08	66.73	67.36	65.82	66.02	710318
2023-12-11	65.79	66.41	65.24	65.77	409494
2023-12-12	65.83	65.83	63.88	65.57	375202
2023-12-13	65.37	70.69	65.29	70.56	662297
2023-12-14	71.00	73.03	70.72	72.27	827572
2023-12-15	72.27	72.38	70.30	71.06	1063386
2023-12-18	71.10	71.35	69.83	70.50	430044
2023-12-19	71.00	72.97	70.02	72.95	509764
2023-12-20	72.83	73.29	70.95	70.96	464236
2023-12-21	72.26	75.40	71.48	73.78	963185
2023-12-22	74.03	75.83	73.90	73.98	378941
2023-12-26	73.98	75.65	73.56	75.32	213636
2023-12-27	75.50	75.86	74.80	75.44	176852
2023-12-28	75.21	75.80	74.65	75.03	231295
2023-12-29	74.62	75.03	73.53	73.70	354914
2024-01-02	73.01	75.82	71.82	74.73	301692
2024-01-03	74.01	74.01	71.41	72.60	387900
2024-01-04	72.57	73.28	71.89	72.66	501189
2024-01-05	72.11	75.09	71.84	73.75	876785
2024-01-08	73.41	75.07	70.49	71.88	998006
2024-01-09	71.23	72.90	71.00	72.46	775721
2024-01-10	72.45	72.68	71.05	72.55	535701
2024-01-11	71.86	72.63	71.17	72.14	405640
2024-01-12	72.89	73.60	72.05	72.95	392150
2024-01-16	72.40	74.04	71.55	72.97	400602
2024-01-17	71.77	72.57	70.18	70.70	589254
2024-01-18	70.79	71.16	69.21	70.80	556799
2024-01-19	70.84	71.94	70.14	71.34	350290
2024-01-22	71.46	73.45	71.46	72.25	338407
2024-01-23	73.14	73.28	71.31	72.16	221478
2024-01-24	72.56	73.19	69.08	69.99	546116
2024-01-25	71.00	71.04	69.84	69.99	349332
2024-01-26	70.17	71.29	70.17	70.36	241451
2024-01-29	70.27	71.57	70.02	71.53	305269
2024-01-30	71.41	71.41	70.05	70.39	297230
2024-01-31	70.47	70.47	68.35	68.51	446898
2024-02-01	68.66	70.05	68.07	69.45	367528
2024-02-02	68.57	69.06	67.16	68.34	365032
2024-02-05	68.10	68.24	66.76	67.81	510203
2024-02-06	67.77	69.56	67.48	68.82	439986
2024-02-07	68.84	68.87	67.27	67.64	426145
2024-02-08	67.50	68.05	66.86	67.02	716073
2024-02-09	67.09	68.37	66.51	68.15	658755
2024-02-12	68.06	69.83	67.30	69.54	485193
2024-02-13	67.10	68.85	66.30	66.77	1255490
2024-02-14	46.27	48.22	43.12	45.27	10118990
2024-02-15	45.85	45.95	43.33	43.98	3363751
2024-02-16	43.45	43.96	41.75	41.76	2587094
2024-02-20	42.00	46.63	42.00	46.59	3240836
2024-02-21	46.28	49.56	46.28	49.48	3751782
2024-02-22	49.01	49.43	46.07	46.55	1535245
2024-02-23	46.08	47.47	45.62	46.89	1061549
2024-02-26	46.56	46.98	45.48	45.87	1271815
2024-02-27	46.50	48.34	46.29	46.80	978971
2024-02-28	46.20	46.62	45.00	45.10	747583
2024-02-29	45.60	46.05	45.25	45.60	903134
2024-03-01	45.51	46.23	45.15	45.53	516937
2024-03-04	44.13	44.83	43.91	44.33	760248
2024-03-05	44.41	44.91	42.86	42.94	695048
2024-03-06	43.00	43.39	42.31	42.87	776467
2024-03-07	43.36	45.25	43.31	44.73	1152621
2024-03-08	44.74	46.83	44.69	46.26	1252062
2024-03-11	46.48	47.51	46.32	46.79	988699
2024-03-12	46.59	48.31	45.66	46.82	1295011
2024-03-13	46.87	47.97	46.71	47.26	845661
2024-03-14	46.85	47.49	45.72	47.48	1071854
2024-03-15	47.40	48.63	46.96	48.41	1441243
2024-03-18	48.41	49.12	47.15	49.00	938032
2024-03-19	48.85	49.19	48.20	48.38	801927
2024-03-20	48.38	48.50	46.72	47.42	895416
2024-03-21	47.56	48.40	47.01	47.31	624310
2024-03-22	47.36	47.69	46.62	46.80	541808
2024-03-25	47.02	47.89	47.02	47.47	810686
2024-03-26	47.71	47.76	46.85	47.00	1019694
2024-03-27	47.44	48.44	46.92	48.26	703274
2024-03-28	48.35	49.08	47.87	47.94	522613
2024-04-01	47.94	47.94	46.53	47.00	760155
2024-04-02	47.12	47.17	41.75	42.15	2439049
2024-04-03	42.08	42.74	41.92	42.53	1499178
2024-04-04	42.72	44.22	42.46	42.68	1343947
2024-04-05	42.68	43.30	41.97	42.70	805229
2024-04-08	42.83	43.63	42.64	43.35	583084
2024-04-09	43.67	44.95	43.46	44.63	851994
2024-04-10	43.45	44.45	43.00	43.99	711905
2024-04-11	44.85	44.85	42.65	42.98	641462
2024-04-12	42.62	43.11	42.00	42.17	597956
2024-04-15	42.20	42.49	41.23	41.45	551123
2024-04-16	41.07	41.18	39.86	40.30	807334
2024-04-17	40.35	40.35	38.67	38.71	754606
2024-04-18	38.63	39.12	38.10	38.26	1039115
2024-04-19	38.19	39.47	37.78	39.12	1106265
2024-04-22	39.07	39.61	38.33	39.08	907832
2024-04-23	38.98	40.82	38.98	40.40	1192796
2024-04-24	39.73	40.84	39.18	40.82	950453
2024-04-25	40.75	40.75	38.91	39.69	913664
2024-04-26	39.49	40.41	39.30	39.64	546985
2024-04-29	39.82	41.27	39.17	39.36	795960
2024-04-30	38.51	40.72	38.51	40.55	942361
2024-05-01	40.34	40.62	39.45	39.68	844842
2024-05-02	41.57	43.07	39.10	42.22	1715416
2024-05-03	42.92	43.29	41.87	42.50	902037
2024-05-06	42.88	43.70	42.38	43.41	778603
2024-05-07	43.43	44.29	42.90	43.88	907810
2024-05-08	43.40	43.77	42.64	42.68	982478
2024-05-09	42.65	44.86	41.23	43.62	1230351
2024-05-10	43.59	43.72	41.52	42.61	1081202
2024-05-13	42.72	43.13	42.07	42.11	675321
2024-05-14	43.00	47.76	42.30	44.18	2637287
2024-05-15	45.15	46.38	44.85	44.96	929065
2024-05-16	44.63	45.28	43.76	43.99	791593
2024-05-17	43.94	44.10	42.24	42.82	672309
2024-05-20	42.59	42.89	42.00	42.39	650521
2024-05-21	42.03	42.27	41.08	41.35	1186452
2024-05-22	41.28	42.92	40.77	42.60	1212666
2024-05-23	42.61	42.61	41.45	41.85	763975
2024-05-24	41.84	42.50	41.26	42.40	796819
2024-05-28	42.40	44.17	41.56	44.05	720527
2024-05-29	43.65	43.97	42.84	43.71	637003
2024-05-30	43.74	44.80	43.74	44.20	701453
2024-05-31	44.31	44.90	43.77	44.19	648432
2024-06-03	44.20	45.47	43.88	44.96	533128
2024-06-04	44.77	44.77	43.22	43.26	568330
2024-06-05	43.25	43.72	42.93	43.54	412478
2024-06-06	43.09	43.61	42.44	42.58	685772
2024-06-07	42.11	42.43	41.62	41.67	590200
2024-06-10	41.28	41.94	40.66	41.12	883866
2024-06-11	41.07	41.12	39.89	40.01	843900
2024-06-12	40.63	41.24	39.76	39.97	811256
2024-06-13	39.54	39.95	36.68	37.32	1883804
2024-06-14	37.08	37.21	35.47	36.45	1589269
2024-06-17	36.11	36.59	35.40	36.31	1075875
2024-06-18	36.17	36.97	35.50	35.61	663256
2024-06-20	35.26	35.41	34.28	34.84	877420
2024-06-21	34.87	35.47	34.65	35.21	1257871
2024-06-24	35.33	35.39	33.86	33.91	1153870
2024-06-25	33.41	33.77	32.68	32.90	862566
2024-06-26	32.67	33.78	32.47	33.76	995978
2024-06-27	33.64	33.83	33.01	33.53	637766
2024-06-28	33.56	33.57	32.71	33.22	948090
2024-07-01	33.22	34.23	31.61	31.63	1034607
2024-07-02	31.68	31.68	30.87	31.36	1161653
2024-07-03	31.40	31.40	30.62	31.01	1100096
2024-07-05	30.96	31.37	30.61	31.26	1108897
2024-07-08	31.62	31.75	30.07	30.36	980118
2024-07-09	30.33	30.41	29.83	30.01	625681
2024-07-10	30.01	30.24	29.74	29.96	592912
2024-07-11	30.26	32.05	30.10	31.48	1324906
2024-07-12	31.86	32.69	31.36	32.38	909822
2024-07-15	32.15	32.36	31.32	31.78	1259590
2024-07-16	31.99	34.18	31.35	34.15	1162041
2024-07-17	34.03	35.10	33.89	34.85	854596
2024-07-18	34.85	35.25	33.14	33.20	1267633
2024-07-19	32.93	34.83	32.93	34.69	914950
2024-07-22	34.96	35.75	34.84	35.38	1655862
2024-07-23	35.50	37.09	35.13	36.94	1124155
2024-07-24	37.89	39.82	37.77	38.40	2421605
2024-07-25	38.04	39.47	38.04	38.24	11009345
2024-07-26	38.52	39.76	38.04	38.91	1159802
2024-07-29	38.36	39.12	38.10	38.93	1408066
2024-07-30	38.88	40.09	38.73	39.78	1431713
2024-07-31	39.47	39.83	38.25	39.29	1944432
2024-08-01	41.84	42.53	39.50	42.00	2308239
2024-08-02	40.78	43.01	39.83	42.01	1681699
2024-08-05	40.05	41.36	38.97	40.60	1209063
2024-08-06	40.27	41.04	39.40	40.07	933810
2024-08-07	40.15	40.76	39.44	39.59	1124141
2024-08-08	39.20	41.61	38.98	41.40	976026
2024-08-09	41.38	41.92	40.50	41.62	931348
2024-08-12	41.67	41.90	40.93	41.23	782749
2024-08-13	41.33	43.31	40.97	43.28	736619
2024-08-14	43.32	43.72	41.90	43.52	1281462
2024-08-15	43.92	45.17	43.92	44.65	912387
2024-08-16	44.46	44.75	43.93	43.94	769571
2024-08-19	44.13	45.13	44.12	44.95	691243
2024-08-20	44.72	44.90	43.62	43.76	586751
2024-08-21	43.70	44.19	43.10	43.36	492555
2024-08-22	43.67	43.70	42.65	43.36	575141
2024-08-23	43.61	45.06	43.39	45.01	616121
2024-08-26	45.05	45.32	44.22	44.62	573128
2024-08-27	44.76	44.98	43.69	44.33	651214
2024-08-28	44.25	44.46	43.06	43.79	583036
2024-08-29	44.00	44.33	43.33	43.58	569595
2024-08-30	43.77	44.21	42.16	42.25	592699
2024-09-03	41.83	42.63	40.94	40.99	644307
2024-09-04	40.67	41.26	40.08	40.36	545448
2024-09-05	41.94	44.65	41.55	44.50	1300354
2024-09-06	44.60	45.07	42.92	43.45	651086
2024-09-09	43.80	46.07	43.29	44.68	1075873
2024-09-10	44.78	45.51	43.58	44.12	747558
2024-09-11	43.80	45.17	43.33	44.85	958383
2024-09-12	45.13	45.20	43.71	44.80	613846
2024-09-13	45.20	45.93	44.89	45.47	599145
2024-09-16	45.51	46.26	45.01	45.99	772663
2024-09-17	45.88	47.09	45.88	46.35	793295
2024-09-18	46.85	47.62	45.97	46.23	774008
2024-09-19	46.35	46.81	45.77	46.23	868165
2024-09-20	45.94	46.06	44.96	45.40	2514826
2024-09-23	45.33	45.66	44.55	44.74	650083
2024-09-24	45.23	45.94	44.88	45.39	639249
2024-09-25	45.38	45.38	42.92	43.36	618910
2024-09-26	44.07	44.43	43.56	44.18	595817
2024-09-27	44.87	45.98	44.76	45.55	525837
2024-09-30	45.52	45.90	44.80	45.60	476902
2024-10-01	45.77	45.77	44.09	44.21	414385
2024-10-02	44.16	44.77	43.76	44.45	359548
2024-10-03	44.03	44.08	43.20	43.45	304567
2024-10-04	43.78	43.91	42.92	43.77	427839
2024-10-07	43.93	43.93	43.00	43.58	333767
2024-10-08	43.65	43.70	42.10	42.16	446674
2024-10-09	42.34	43.19	42.04	42.74	613436
2024-10-10	42.46	42.79	41.84	41.97	405121
2024-10-11	41.92	42.39	40.96	41.05	903043
2024-10-14	41.23	41.34	40.32	40.49	714504
2024-10-15	40.20	40.72	39.88	40.20	716550
2024-10-16	40.38	40.38	38.64	39.98	953994
2024-10-17	40.04	40.54	39.39	40.07	601628
2024-10-18	40.06	41.00	39.08	40.83	601371
2024-10-21	40.83	40.91	39.24	39.84	576771
2024-10-22	39.83	40.12	39.46	39.65	365875
2024-10-23	39.36	39.54	38.50	38.89	448565
2024-10-24	39.08	39.85	38.68	38.79	306146
2024-10-25	38.88	39.50	38.29	38.68	460462
2024-10-28	39.12	39.51	38.51	38.73	442749
2024-10-29	38.47	38.71	38.11	38.37	417370
2024-10-30	38.18	39.63	38.18	38.99	459643
2024-10-31	39.03	39.13	38.02	38.05	338938
2024-11-01	38.51	39.66	38.45	39.10	418992
2024-11-04	39.25	40.07	38.97	39.09	390404
2024-11-05	39.21	39.70	38.19	39.53	388537
2024-11-06	40.73	40.96	39.23	39.96	430472
2024-11-07	40.09	40.22	38.71	38.85	710924
2024-11-08	41.77	46.00	41.51	43.75	2488807
2024-11-11	43.18	43.65	42.27	42.98	1653728
2024-11-12	42.70	43.30	41.12	41.14	711126
2024-11-13	40.96	41.29	39.32	40.02	621053
2024-11-14	39.82	39.82	38.36	38.96	768516
2024-11-15	38.68	39.00	35.66	36.18	1152633
2024-11-18	35.87	37.88	35.60	37.39	829011
2024-11-19	37.21	38.67	37.20	38.58	520894
2024-11-20	36.98	38.06	36.30	37.48	4010301
2024-11-21	37.82	38.35	37.47	37.89	1219286
2024-11-22	37.89	40.81	37.49	40.14	4300219
2024-11-25	40.90	41.51	40.51	41.16	1491070
2024-11-26	41.02	41.28	40.36	40.98	962118
2024-11-27	41.35	42.58	40.84	41.12	795415
2024-11-29	41.38	41.38	40.32	41.00	320515
2024-12-02	40.70	41.05	39.74	40.95	841979
2024-12-03	40.76	40.92	39.57	40.06	667508
2024-12-04	40.17	40.74	39.30	39.84	676661
2024-12-05	39.63	39.95	37.31	37.60	1142270
2024-12-06	37.95	38.70	37.66	38.20	606146
2024-12-09	38.50	40.68	38.35	40.53	878808
2024-12-10	39.86	40.06	38.32	38.50	837371
2024-12-11	39.65	41.62	39.18	41.52	1770230
2024-12-12	41.57	41.70	40.71	41.60	544487
2024-12-13	42.00	42.19	40.69	41.35	570652
2024-12-16	42.24	44.01	41.45	43.84	1450470
2024-12-17	43.92	45.44	43.00	43.03	1263651
2024-12-18	43.04	44.47	42.27	42.46	1084378
2024-12-19	42.46	43.32	41.64	43.03	1298615
2024-12-20	43.08	45.98	42.69	44.84	1870864
2024-12-23	44.72	45.30	44.09	44.66	753837
2024-12-24	44.67	44.67	43.78	44.58	207784
2024-12-26	43.75	44.70	42.93	44.60	560246
2024-12-27	44.29	44.54	43.63	44.25	452483
2024-12-30	43.98	44.27	42.80	44.00	606854
2024-12-31	44.36	45.57	44.28	44.55	470714
2025-01-02	44.86	45.91	44.68	45.04	594230
2025-01-03	45.08	46.73	44.27	46.66	708823
2025-01-06	46.87	48.53	46.87	47.61	938741
2025-01-07	47.57	49.45	46.69	46.91	1053955
2025-01-08	46.48	46.56	45.20	46.03	668114
2025-01-10	45.57	46.09	44.74	45.75	1038313
2025-01-13	45.85	46.33	42.78	44.61	1444404
2025-01-14	45.11	45.11	40.10	41.10	1809541
2025-01-15	41.14	42.58	40.26	40.27	1179131
2025-01-16	40.21	41.91	39.18	41.88	933931
2025-01-17	42.02	42.50	41.43	41.74	560471
2025-01-21	42.14	43.75	42.14	43.72	855080
2025-01-22	43.98	45.42	43.51	44.48	911784
2025-01-23	44.60	44.98	43.01	44.33	760560
2025-01-24	44.16	45.10	43.83	44.24	1101999
2025-01-27	44.23	46.24	43.83	45.12	974154
2025-01-28	45.45	46.11	44.78	45.71	491138
2025-01-29	45.80	45.80	42.87	43.52	604682
2025-01-30	43.80	44.99	42.89	43.16	696605
2025-01-31	43.09	44.09	42.14	43.46	553472
2025-02-03	42.44	43.44	42.00	42.53	670911
2025-02-04	42.14	43.58	42.14	42.74	759032
2025-02-05	43.25	44.68	43.17	43.97	566015
2025-02-06	43.98	44.01	41.67	42.10	667459
2025-02-07	42.11	43.07	41.51	42.89	767486
2025-02-10	43.00	43.00	41.75	42.89	1189885
2025-02-11	42.66	43.62	40.85	41.47	1107586
2025-02-12	40.96	41.64	39.56	39.94	1309994
2025-02-13	43.80	43.92	41.03	41.65	1911558
2025-02-14	42.05	42.24	38.77	40.57	1445807
2025-02-18	40.36	41.53	40.24	41.49	977120
2025-02-19	41.32	42.50	40.85	41.89	844051
2025-02-20	41.70	42.03	40.40	41.03	620168
2025-02-21	40.98	41.46	39.90	40.46	998613
2025-02-24	40.38	42.06	40.38	41.96	981219
2025-02-25	41.75	42.21	41.02	41.19	701797
2025-02-26	41.00	41.77	40.55	40.88	414700
2025-02-27	40.85	40.85	39.67	39.78	751845
2025-02-28	39.53	40.10	39.00	39.99	821692
2025-03-03	40.19	40.99	39.04	39.05	1172202
2025-03-04	38.45	39.57	38.18	38.97	661457
2025-03-05	38.82	40.15	38.77	39.67	627712
2025-03-06	39.36	40.38	39.32	39.96	480886
2025-03-07	39.83	41.22	38.49	40.80	640520
2025-03-10	40.46	41.40	38.65	38.68	834321
2025-03-11	38.46	38.46	36.55	37.29	671956
2025-03-12	38.38	38.38	36.31	36.87	726448
2025-03-13	36.74	36.74	35.28	35.60	605099

Explore More About QDEL

Coins representing dividend payouts and trends

QDEL Dividend History

Discover QuidelOrtho Corp'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

QDEL Stock Split History

Discover QuidelOrtho Corp'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

QDEL Historical Prices

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

Web Analytics