VECO Historical Prices

Summary

Key Stock Metrics

16.92

(April 8, 2025)

52-Week Low

49.25

(July 11, 2024)

52-Week High

122.25

(March 7, 2000)

All-Time High

19.75

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-11-29	11.50	11.50	10.75	10.94	1224400
1994-11-30	11.00	11.25	10.94	11.00	478700
1994-12-01	11.13	11.13	10.94	11.00	172200
1994-12-02	11.00	11.25	11.00	11.00	50900
1994-12-05	11.00	11.25	11.00	11.00	63900
1994-12-06	11.00	11.00	11.00	11.00	123400
1994-12-07	11.00	11.25	11.00	11.25	74700
1994-12-08	11.00	11.25	9.25	9.25	296900
1994-12-09	9.25	9.38	8.50	9.00	157500
1994-12-12	9.00	9.50	8.75	9.44	187600
1994-12-13	9.50	10.25	9.00	9.88	76300
1994-12-14	9.75	10.25	9.75	9.75	8900
1994-12-15	9.75	10.50	9.75	9.75	40700
1994-12-16	10.25	10.25	9.75	10.00	6000
1994-12-19	10.00	10.25	9.75	10.25	18000
1994-12-20	9.75	10.25	9.75	9.75	2800
1994-12-21	9.75	10.25	9.75	10.25	4000
1994-12-22	9.75	10.00	9.75	9.75	106000
1994-12-23	9.75	10.25	9.75	9.75	16000
1994-12-27	9.75	9.88	9.75	9.75	48200
1994-12-28	10.25	10.25	9.25	9.25	59900
1994-12-29	9.25	10.00	9.25	10.00	76100
1994-12-30	10.00	10.13	9.50	10.13	41300
1995-01-03	10.13	10.13	9.50	9.50	11600
1995-01-04	10.00	10.50	9.50	10.50	125500
1995-01-05	10.50	11.00	10.25	10.50	57900
1995-01-06	11.00	11.00	10.50	10.50	15800
1995-01-09	11.00	11.00	10.00	10.00	62500
1995-01-10	10.00	10.00	9.50	9.88	98300
1995-01-11	9.25	9.75	8.50	9.25	111300
1995-01-12	9.25	9.25	9.00	9.00	40500
1995-01-13	9.00	9.25	9.00	9.00	49400
1995-01-16	9.00	9.25	9.00	9.25	39900
1995-01-17	9.13	9.25	8.75	9.00	39500
1995-01-18	9.13	10.00	8.75	9.75	44200
1995-01-19	10.00	10.38	10.00	10.00	31800
1995-01-20	10.13	10.25	9.25	10.25	19300
1995-01-23	9.50	10.00	9.50	10.00	1800
1995-01-24	10.00	10.00	9.50	9.63	5500
1995-01-25	9.75	9.75	9.50	9.50	20100
1995-01-26	9.25	9.38	9.25	9.38	9500
1995-01-27	9.00	9.25	8.88	8.88	89500
1995-01-30	9.00	9.00	8.50	8.50	58500
1995-01-31	8.75	8.75	8.50	8.75	5300
1995-02-01	8.75	8.75	7.75	8.50	155700
1995-02-02	8.25	8.50	8.00	8.50	33700
1995-02-03	8.50	9.25	8.25	9.00	191900
1995-02-06	9.25	9.50	9.00	9.25	39900
1995-02-07	9.25	9.75	9.00	9.25	72800
1995-02-08	9.75	9.75	9.25	9.50	43300
1995-02-09	9.75	9.75	9.13	9.50	96000
1995-02-10	9.50	9.75	9.50	9.75	150200
1995-02-13	9.75	9.75	9.50	9.50	30400
1995-02-14	9.75	10.50	9.50	9.81	290500
1995-02-15	10.00	10.13	9.75	9.75	45700
1995-02-16	10.13	10.13	9.25	9.63	50900
1995-02-17	9.25	9.63	9.25	9.25	15800
1995-02-21	9.63	9.63	9.25	9.63	79900
1995-02-22	9.63	10.00	9.25	10.00	23000
1995-02-23	9.88	10.00	9.50	10.00	7900
1995-02-24	10.00	10.00	9.50	10.00	9300
1995-02-27	10.00	10.00	9.50	10.00	5000
1995-02-28	9.50	10.25	9.50	10.13	35400
1995-03-01	10.00	10.50	10.00	10.00	14700
1995-03-02	10.38	10.50	10.00	10.25	48100
1995-03-03	10.50	10.50	10.00	10.25	30300
1995-03-06	10.00	10.25	9.75	10.00	20200
1995-03-07	10.13	10.25	9.69	9.88	132500
1995-03-08	9.88	10.13	9.88	9.88	20500
1995-03-09	10.13	10.13	9.88	10.13	2700
1995-03-10	10.13	10.50	10.00	10.00	93400
1995-03-13	10.00	10.25	9.75	9.88	70200
1995-03-14	10.00	10.50	10.00	10.25	84100
1995-03-15	10.38	11.50	10.38	11.50	144900
1995-03-16	11.88	12.50	11.50	12.00	323600
1995-03-17	12.25	12.50	11.75	12.00	50400
1995-03-20	12.25	12.25	11.63	12.25	29300
1995-03-21	12.25	13.25	11.63	12.75	144800
1995-03-22	12.25	13.00	12.13	13.00	87000
1995-03-23	13.25	13.25	12.50	13.13	115100
1995-03-24	13.50	13.50	12.75	13.50	105100
1995-03-27	13.50	14.00	13.00	13.25	192200
1995-03-28	13.50	14.75	12.75	14.25	295300
1995-03-29	14.25	15.00	13.50	14.00	167400
1995-03-30	13.50	14.25	13.50	13.56	183300
1995-03-31	14.00	14.00	12.75	14.00	38600
1995-04-03	13.50	14.25	13.50	14.00	27200
1995-04-04	13.75	13.75	12.75	13.25	32800
1995-04-05	12.75	13.25	12.75	13.00	59100
1995-04-06	13.50	13.75	13.25	13.75	32700
1995-04-07	14.13	14.13	13.25	13.50	19100
1995-04-10	14.00	14.13	13.50	13.88	46400
1995-04-11	14.25	14.38	13.75	13.75	28200
1995-04-12	14.13	14.13	13.50	14.13	3200
1995-04-13	14.13	14.25	13.50	14.25	132800
1995-04-17	14.25	14.75	14.00	14.38	176500
1995-04-18	14.38	14.38	13.75	13.75	50300
1995-04-19	13.75	14.00	13.75	14.00	41000
1995-04-20	14.38	14.38	13.63	13.63	18400
1995-04-21	13.63	14.00	13.63	13.88	18400
1995-04-24	13.63	14.13	13.50	13.88	8300
1995-04-25	13.88	14.13	13.50	13.88	6000
1995-04-26	13.50	14.38	13.38	13.88	65300
1995-04-27	14.00	14.50	14.00	14.38	112200
1995-04-28	14.50	14.75	14.13	14.38	20200
1995-05-01	14.38	14.75	14.38	14.38	29500
1995-05-02	14.38	14.63	13.75	13.88	32600
1995-05-03	14.25	14.25	13.38	13.38	42800
1995-05-04	13.38	13.88	13.38	13.75	51700
1995-05-05	13.50	14.00	13.50	13.50	22300
1995-05-08	13.50	13.50	13.50	13.50	1700
1995-05-09	13.88	13.88	13.38	13.38	7000
1995-05-10	13.25	13.75	13.25	13.25	11400
1995-05-11	13.25	13.75	13.25	13.50	61100
1995-05-12	14.00	14.63	13.50	14.13	65600
1995-05-15	14.13	15.50	13.75	15.25	255900
1995-05-16	15.38	15.75	15.00	15.25	146100
1995-05-17	16.00	17.00	15.63	16.75	197700
1995-05-18	17.50	17.50	15.00	15.25	134500
1995-05-19	14.75	15.75	14.75	15.13	65200
1995-05-22	16.00	16.63	15.63	16.38	119900
1995-05-23	16.00	16.38	15.50	16.13	79800
1995-05-24	16.00	16.38	15.50	16.00	108200
1995-05-25	16.25	18.50	15.75	17.63	590200
1995-05-26	18.00	18.25	16.75	17.50	103500
1995-05-30	17.50	17.50	16.00	16.00	60600
1995-05-31	16.00	16.75	15.75	16.50	58700
1995-06-01	15.94	16.25	15.38	16.00	59100
1995-06-02	15.88	16.13	14.88	15.63	50700
1995-06-05	15.63	18.13	15.63	17.56	169500
1995-06-06	17.38	17.75	17.13	17.13	17700
1995-06-07	17.13	17.75	16.25	17.63	65900
1995-06-08	17.75	18.50	17.00	18.00	42600
1995-06-09	18.00	18.00	17.00	17.75	27100
1995-06-12	18.00	18.00	16.75	17.13	48600
1995-06-13	17.50	18.00	17.25	17.88	30800
1995-06-14	18.00	18.50	17.25	18.50	65300
1995-06-15	18.25	20.25	18.25	19.75	168300
1995-06-16	19.75	19.75	19.13	19.63	89300
1995-06-19	20.00	20.25	19.50	20.25	17700
1995-06-20	19.63	20.25	18.50	19.00	30300
1995-06-21	18.50	19.25	18.00	18.25	38100
1995-06-22	18.25	18.75	18.00	18.75	279900
1995-06-23	19.00	20.25	19.00	19.50	64400
1995-06-26	20.00	20.00	18.25	19.00	25500
1995-06-27	18.00	18.75	16.50	17.00	207500
1995-06-28	16.63	17.00	16.50	16.88	48500
1995-06-29	16.88	16.88	16.25	16.25	47600
1995-06-30	15.75	16.88	15.75	16.75	35300
1995-07-03	16.88	16.88	16.50	16.88	10300
1995-07-05	16.63	16.88	16.00	16.00	29600
1995-07-06	15.75	18.25	15.25	17.13	148900
1995-07-07	17.75	19.00	17.00	18.75	105700
1995-07-10	18.88	19.88	18.50	19.50	103000
1995-07-11	19.75	19.88	17.88	18.63	138900
1995-07-12	18.63	20.50	18.50	20.50	434500
1995-07-13	20.50	22.50	20.00	22.00	199900
1995-07-14	21.75	22.13	20.25	21.38	112400
1995-07-17	21.25	21.38	20.38	20.50	73200
1995-07-18	20.00	20.50	19.00	20.00	149100
1995-07-19	20.00	20.00	18.13	19.00	59000
1995-07-20	19.00	19.75	18.50	19.13	24900
1995-07-21	19.63	21.50	19.63	20.75	130100
1995-07-24	20.50	20.75	20.00	20.00	24800
1995-07-25	20.25	20.25	17.75	18.50	61600
1995-07-26	19.75	20.75	19.00	20.38	104200
1995-07-27	20.25	22.00	20.00	21.75	1009600
1995-07-28	21.25	22.75	21.25	21.75	200700
1995-07-31	21.75	22.00	21.25	21.25	131900
1995-08-01	21.25	21.75	21.00	21.50	100400
1995-08-02	21.75	22.50	21.50	21.63	213100
1995-08-03	21.50	21.50	21.00	21.13	59800
1995-08-04	21.50	21.75	21.25	21.75	12000
1995-08-07	21.75	22.25	21.25	22.25	39300
1995-08-08	22.50	22.75	21.25	21.50	91400
1995-08-09	21.75	22.25	21.50	21.56	86200
1995-08-10	21.50	22.00	21.00	21.00	101100
1995-08-11	21.50	21.50	20.75	21.00	23800
1995-08-14	20.75	22.50	20.75	22.25	67200
1995-08-15	22.00	22.38	22.00	22.00	91700
1995-08-16	23.00	25.25	22.75	24.75	275800
1995-08-17	25.00	25.25	24.00	25.25	187900
1995-08-18	25.25	25.25	24.00	24.00	57500
1995-08-21	23.75	24.00	22.00	23.00	36300
1995-08-22	22.25	23.63	22.25	23.50	33400
1995-08-23	23.75	23.75	22.75	22.75	77600
1995-08-24	22.63	23.25	22.63	22.88	116900
1995-08-25	22.75	23.00	21.50	21.50	69500
1995-08-28	21.75	22.25	21.25	21.38	97300
1995-08-29	21.25	21.50	20.50	21.50	239800
1995-08-30	21.50	24.38	21.25	24.13	111900
1995-08-31	24.00	24.00	22.50	22.50	28900
1995-09-01	23.25	24.25	23.25	23.88	28800
1995-09-05	24.00	25.00	23.75	24.50	39000
1995-09-06	24.50	24.63	23.00	23.50	17900
1995-09-07	23.50	25.50	23.50	25.50	147200
1995-09-08	24.75	27.75	24.75	27.75	149500
1995-09-11	27.00	28.75	27.00	27.63	104700
1995-09-12	28.25	28.25	26.25	26.88	46000
1995-09-13	27.25	27.25	26.38	27.00	67200
1995-09-14	26.25	27.75	26.00	27.00	35500
1995-09-15	27.00	27.25	25.75	26.25	43900
1995-09-18	25.88	27.00	25.50	26.75	19600
1995-09-19	27.25	29.75	27.00	29.13	69400
1995-09-20	29.75	30.00	28.25	28.25	103000
1995-09-21	28.00	29.25	27.50	29.13	36500
1995-09-22	29.00	29.00	28.25	29.00	19800
1995-09-25	28.38	28.50	26.50	28.00	34600
1995-09-26	28.25	29.00	27.00	27.50	76500
1995-09-27	27.00	27.00	26.00	26.50	85000
1995-09-28	26.00	26.50	26.00	26.38	77600
1995-09-29	25.75	26.25	25.75	26.25	31300
1995-10-02	26.25	26.25	25.50	25.50	22700
1995-10-03	25.25	25.63	24.13	25.63	29800
1995-10-04	25.00	25.00	21.75	22.50	73300
1995-10-05	22.25	23.00	21.75	22.50	70100
1995-10-06	22.75	23.25	22.50	22.75	18300
1995-10-09	22.00	22.00	20.75	21.00	24900
1995-10-10	20.75	24.75	19.75	24.75	63800
1995-10-11	25.50	25.50	23.00	23.75	58700
1995-10-12	23.75	23.75	23.38	23.38	11700
1995-10-13	23.25	25.50	23.25	23.50	43000
1995-10-16	23.75	23.75	22.50	22.63	16700
1995-10-17	23.25	23.50	22.06	23.25	105100
1995-10-18	24.00	25.75	23.50	24.50	42800
1995-10-19	24.50	27.00	23.75	25.50	57400
1995-10-20	26.13	26.50	24.50	24.50	71000
1995-10-23	24.00	25.75	23.75	23.75	42600
1995-10-24	24.50	24.50	22.50	23.00	32100
1995-10-25	23.00	24.00	23.00	23.25	11800
1995-10-26	22.75	24.00	22.25	23.25	93400
1995-10-27	23.25	23.75	22.75	22.75	29900
1995-10-30	23.50	23.50	22.75	23.00	63800
1995-10-31	23.25	24.25	23.25	24.00	27900
1995-11-01	24.25	24.75	23.50	24.75	15600
1995-11-02	24.75	24.75	22.25	22.75	115500
1995-11-03	23.00	23.50	22.75	23.50	61500
1995-11-06	23.50	24.00	22.00	23.00	42600
1995-11-07	23.25	23.25	20.75	22.25	50600
1995-11-08	21.50	25.00	21.50	22.50	76100
1995-11-09	23.75	24.25	22.50	23.25	26700
1995-11-10	23.63	23.75	22.75	23.75	9500
1995-11-13	23.75	24.00	22.75	23.63	87200
1995-11-14	23.25	23.25	21.50	22.50	69100
1995-11-15	21.50	21.88	20.25	21.63	90800
1995-11-16	22.00	22.25	19.50	20.00	238900
1995-11-17	20.25	22.00	20.00	20.38	275500
1995-11-20	21.00	21.50	19.75	20.25	60300
1995-11-21	19.50	20.00	18.50	19.25	38400
1995-11-22	19.25	19.25	18.50	19.00	28600
1995-11-24	19.25	19.25	18.75	18.75	17600
1995-11-27	19.25	19.25	17.38	18.88	85100
1995-11-28	19.25	19.25	18.25	19.25	63500
1995-11-29	19.25	19.25	18.75	18.75	77300
1995-11-30	19.00	19.25	16.75	17.75	495600
1995-12-01	17.25	18.00	15.75	18.00	344000
1995-12-04	17.25	18.25	17.13	18.25	51100
1995-12-05	18.50	18.75	18.00	18.63	32200
1995-12-06	18.75	18.75	16.75	17.00	30700
1995-12-07	17.25	17.25	15.63	16.00	69500
1995-12-08	16.00	17.25	15.75	16.50	99600
1995-12-11	16.50	17.00	15.00	15.38	77500
1995-12-12	16.25	16.25	15.00	16.25	147000
1995-12-13	16.25	16.25	15.13	15.75	78200
1995-12-14	16.25	16.25	15.25	15.50	25500
1995-12-15	15.00	16.00	15.00	15.50	14300
1995-12-18	15.00	16.00	13.00	13.88	170400
1995-12-19	14.50	14.75	13.50	13.63	56800
1995-12-20	14.75	14.75	13.50	13.63	81100
1995-12-21	14.13	14.13	13.25	13.50	147800
1995-12-22	13.75	14.50	13.25	14.50	252000
1995-12-26	14.50	14.75	13.50	14.75	143600
1995-12-27	15.25	16.50	14.88	15.25	104900
1995-12-28	15.25	15.25	13.50	13.50	45600
1995-12-29	14.00	14.88	13.50	14.50	127100
1996-01-02	15.00	15.50	14.00	15.00	40100
1996-01-03	15.00	15.00	13.50	14.00	68900
1996-01-04	13.50	13.75	11.75	13.00	338400
1996-01-05	13.25	14.75	13.00	14.00	186800
1996-01-08	14.75	15.00	14.00	14.25	5100
1996-01-09	14.50	14.50	12.75	12.94	64400
1996-01-10	12.75	13.25	12.25	12.25	133900
1996-01-11	13.00	13.00	12.00	12.75	170800
1996-01-12	12.50	13.25	12.50	12.75	178400
1996-01-15	13.25	13.25	11.75	12.25	120000
1996-01-16	12.50	12.50	10.75	11.13	286800
1996-01-17	11.13	11.75	10.06	11.75	734600
1996-01-18	12.00	12.00	11.25	11.50	64200
1996-01-19	11.75	12.25	11.25	12.13	178800
1996-01-22	12.50	13.75	12.25	13.25	193000
1996-01-23	13.25	14.00	12.75	13.50	134000
1996-01-24	13.75	15.13	12.25	14.50	411700
1996-01-25	15.25	15.75	14.75	15.00	521500
1996-01-26	15.50	15.75	14.75	15.75	162200
1996-01-29	15.00	15.75	14.75	15.00	79200
1996-01-30	15.25	15.75	14.75	15.63	123300
1996-01-31	15.25	15.75	14.00	14.75	31900
1996-02-01	14.25	15.50	14.25	15.50	35300
1996-02-02	15.00	15.50	14.25	14.75	43600
1996-02-05	14.63	15.50	14.63	15.50	39400
1996-02-06	15.75	16.25	14.00	14.50	87300
1996-02-07	15.00	15.25	14.25	14.50	64000
1996-02-08	14.50	14.50	13.75	14.25	21800
1996-02-09	14.50	14.50	14.00	14.50	62700
1996-02-12	14.00	15.50	14.00	14.88	56400
1996-02-13	14.25	14.25	13.25	13.75	110600
1996-02-14	14.00	14.00	13.25	13.88	162400
1996-02-15	13.75	13.88	13.75	13.75	161700
1996-02-16	13.50	13.75	13.25	13.25	10700
1996-02-20	12.75	13.50	12.50	12.88	60400
1996-02-21	12.50	14.00	12.50	13.88	46500
1996-02-22	13.88	14.25	13.25	14.00	83800
1996-02-23	14.75	16.00	14.75	15.38	234000
1996-02-26	15.50	15.63	14.75	15.50	70100
1996-02-27	15.38	15.38	14.75	14.75	33500
1996-02-28	14.75	15.50	14.75	15.00	21900
1996-02-29	14.75	15.00	14.75	15.00	62200
1996-03-01	14.75	14.75	13.25	13.75	21400
1996-03-04	13.50	14.00	13.50	14.00	5100
1996-03-05	13.50	14.00	13.00	13.00	9000
1996-03-06	13.50	13.50	13.00	13.50	22400
1996-03-07	13.75	13.75	13.25	13.25	3900
1996-03-08	13.00	13.25	12.75	13.25	20900
1996-03-11	13.00	13.75	12.25	12.50	57600
1996-03-12	12.75	13.00	12.00	12.75	43700
1996-03-13	12.50	13.00	12.50	13.00	96100
1996-03-14	13.50	13.63	12.63	13.25	38600
1996-03-15	13.25	13.25	12.75	13.25	33300
1996-03-18	13.25	14.50	13.00	14.38	120100
1996-03-19	15.13	16.00	14.75	15.00	155900
1996-03-20	15.25	15.25	14.25	15.00	32100
1996-03-21	14.50	15.25	14.00	14.00	24400
1996-03-22	14.75	14.75	13.88	14.75	38600
1996-03-25	14.75	15.00	14.25	14.50	80900
1996-03-26	14.75	14.88	14.50	14.63	60800
1996-03-27	14.75	14.75	14.25	14.75	6400
1996-03-28	14.75	15.25	14.75	14.88	90500
1996-03-29	15.25	15.50	15.00	15.00	67800
1996-04-01	15.00	15.75	15.00	15.25	46500
1996-04-02	15.75	15.75	14.75	15.00	12400
1996-04-03	15.50	15.50	14.50	15.38	32700
1996-04-04	15.00	15.00	14.75	14.75	5600
1996-04-08	14.00	14.63	14.00	14.63	39100
1996-04-09	14.56	15.00	13.75	14.00	32500
1996-04-10	13.75	14.25	13.25	13.25	62800
1996-04-11	13.00	13.50	12.50	13.00	60700
1996-04-12	13.00	13.00	12.25	12.50	57900
1996-04-15	12.75	13.25	12.50	13.25	42000
1996-04-16	13.00	14.00	12.50	14.00	257400
1996-04-17	14.25	14.50	13.88	14.50	254300
1996-04-18	14.50	15.00	14.00	14.63	371000
1996-04-19	15.00	16.00	14.75	15.25	257200
1996-04-22	15.00	16.00	14.75	15.00	194100
1996-04-23	15.00	15.50	14.25	14.50	52900
1996-04-24	14.75	16.00	14.25	15.75	90400
1996-04-25	16.50	17.75	16.25	17.63	528100
1996-04-26	17.75	19.00	17.25	18.25	368000
1996-04-29	18.50	18.50	17.50	17.50	105600
1996-04-30	17.75	17.88	17.38	17.50	87700
1996-05-01	18.00	18.00	16.88	16.88	71900
1996-05-02	16.88	17.88	16.88	17.00	76500
1996-05-03	17.50	18.75	16.88	18.00	93100
1996-05-06	17.75	18.88	17.25	17.50	114700
1996-05-07	17.25	18.25	17.13	18.13	63000
1996-05-08	18.13	18.13	17.25	17.75	45000
1996-05-09	18.00	18.13	17.50	17.88	64900
1996-05-10	17.50	18.00	17.50	17.50	21500
1996-05-13	18.00	18.00	17.00	17.75	21400
1996-05-14	18.00	18.25	17.25	18.00	45600
1996-05-15	17.63	17.75	17.25	17.63	61100
1996-05-16	17.00	17.50	16.88	17.25	48300
1996-05-17	17.25	17.75	17.00	17.13	31800
1996-05-20	18.00	18.50	17.50	17.75	45400
1996-05-21	18.00	18.00	17.00	17.00	69900
1996-05-22	16.75	17.25	15.75	16.38	93600
1996-05-23	16.38	16.75	16.00	16.75	57300
1996-05-24	16.75	17.25	16.50	17.25	23800
1996-05-28	16.63	16.75	15.88	16.75	33300
1996-05-29	16.25	16.50	16.00	16.50	21300
1996-05-30	16.75	17.50	16.25	17.50	23400
1996-05-31	17.50	18.50	17.25	18.00	55400
1996-06-03	18.19	18.25	16.50	17.00	50800
1996-06-04	16.88	17.25	16.88	17.00	29600
1996-06-05	16.88	18.00	16.75	16.75	63000
1996-06-06	17.00	17.00	16.50	16.75	10900
1996-06-07	15.00	17.75	15.00	17.75	58000
1996-06-10	17.75	18.13	16.75	17.50	25500
1996-06-11	17.50	19.00	17.00	18.63	325700
1996-06-12	19.50	19.50	18.75	19.25	136300
1996-06-13	19.25	19.38	18.00	18.50	209500
1996-06-14	18.50	18.50	17.50	17.50	49200
1996-06-17	17.50	18.00	17.00	17.00	5800
1996-06-18	17.25	17.25	15.75	16.00	78800
1996-06-19	16.00	16.50	15.75	16.25	42000
1996-06-20	16.25	16.25	15.75	15.75	17200
1996-06-21	15.75	16.25	15.75	16.25	21700
1996-06-24	16.25	16.25	14.25	15.25	119100
1996-06-25	15.50	15.75	14.50	14.50	80400
1996-06-26	14.25	15.00	13.75	13.88	132600
1996-06-27	13.50	14.50	13.50	14.00	63800
1996-06-28	14.50	14.75	14.00	14.13	43800
1996-07-01	14.00	14.75	14.00	14.50	10500
1996-07-02	14.75	14.75	13.50	14.25	37500
1996-07-03	14.25	15.00	13.75	15.00	23800
1996-07-05	14.00	14.50	13.75	14.50	6300
1996-07-08	14.00	14.75	14.00	14.50	15100
1996-07-09	14.75	15.25	14.00	14.75	32900
1996-07-10	14.25	15.38	14.00	14.50	66500
1996-07-11	13.25	14.00	12.50	13.63	139700
1996-07-12	13.75	14.25	13.25	13.75	19100
1996-07-15	13.75	13.75	12.00	12.25	90800
1996-07-16	12.75	12.75	11.00	11.25	209500
1996-07-17	11.50	12.25	11.25	11.75	77900
1996-07-18	12.25	12.50	11.75	12.50	58000
1996-07-19	12.50	12.50	11.25	11.50	77900
1996-07-22	11.50	12.00	11.25	11.75	29200
1996-07-23	12.00	12.00	9.75	9.88	84200
1996-07-24	10.00	10.25	9.50	10.25	150200
1996-07-25	10.00	11.25	9.88	10.00	181700
1996-07-26	11.25	11.50	10.13	10.38	130200
1996-07-29	10.75	11.75	10.75	11.75	85500
1996-07-30	11.75	11.75	10.75	11.25	101700
1996-07-31	11.50	12.75	11.25	12.75	121600
1996-08-01	12.50	13.25	12.25	12.88	58100
1996-08-02	12.75	13.50	12.38	12.75	62500
1996-08-05	12.88	12.88	12.00	12.00	17100
1996-08-06	11.50	12.25	11.00	11.50	42700
1996-08-07	12.00	12.75	11.63	12.75	61800
1996-08-08	12.75	12.88	12.00	12.75	39600
1996-08-09	12.13	12.63	12.13	12.63	20300
1996-08-12	12.13	12.75	12.13	12.75	5700
1996-08-13	12.13	12.75	11.50	11.75	58200
1996-08-14	12.00	12.00	11.50	11.75	15500
1996-08-15	11.50	12.13	11.50	11.88	7200
1996-08-16	12.13	12.13	11.75	11.75	11100
1996-08-19	12.38	12.50	12.00	12.25	6400
1996-08-20	12.06	12.13	11.63	12.00	46300
1996-08-21	12.00	12.00	11.75	12.00	54500
1996-08-22	12.00	12.50	11.75	12.50	46700
1996-08-23	12.75	12.75	12.13	12.50	5000
1996-08-26	12.13	12.88	12.13	12.50	14700
1996-08-27	12.25	12.75	12.00	12.50	45000
1996-08-28	12.75	13.63	12.63	13.25	42900
1996-08-29	12.88	13.00	12.50	12.50	15900
1996-08-30	12.19	12.19	12.19	12.19	10000
1996-09-03	12.50	12.50	11.75	12.00	43300
1996-09-04	12.13	12.13	11.75	12.13	30800
1996-09-05	12.00	12.13	11.38	11.50	42000
1996-09-06	11.38	12.13	11.38	12.00	9400
1996-09-09	11.63	12.00	11.50	12.00	48700
1996-09-10	12.00	12.00	11.63	12.00	21400
1996-09-11	11.63	12.00	11.63	11.75	11900
1996-09-12	11.88	12.13	11.63	12.13	35100
1996-09-13	12.13	12.13	11.75	12.00	13200
1996-09-16	12.13	12.13	11.50	12.13	139900
1996-09-17	12.13	13.50	11.88	12.75	217000
1996-09-18	12.88	13.25	12.50	12.88	90700
1996-09-19	12.88	13.00	12.50	13.00	82700
1996-09-20	13.00	13.50	12.63	13.25	94500
1996-09-23	13.38	13.38	12.75	13.00	76900
1996-09-24	12.88	13.50	12.88	13.50	66100
1996-09-25	13.50	14.25	13.00	14.25	67000
1996-09-26	14.25	14.75	13.63	14.25	56000
1996-09-27	14.75	14.75	13.25	14.13	51900
1996-09-30	14.50	14.50	14.00	14.50	26800
1996-10-01	14.50	14.50	13.31	13.63	62900
1996-10-02	14.00	14.38	13.63	14.00	23000
1996-10-03	14.38	14.38	13.75	13.75	19900
1996-10-04	14.13	14.13	13.63	13.88	18400
1996-10-07	14.00	14.00	13.63	13.63	8400
1996-10-08	14.00	14.25	13.63	13.75	12800
1996-10-09	13.75	14.00	13.75	13.75	12800
1996-10-10	13.75	14.38	13.75	13.75	59100
1996-10-11	14.00	14.00	13.50	14.00	13200
1996-10-14	14.00	14.00	13.75	13.75	11700
1996-10-15	14.25	15.13	14.00	15.00	87100
1996-10-16	15.00	15.75	14.75	14.75	38700
1996-10-17	15.25	15.25	14.25	14.25	13600
1996-10-18	14.25	14.75	13.63	13.75	20400
1996-10-21	14.25	14.25	13.63	13.75	17800
1996-10-22	14.13	14.13	13.13	13.13	28600
1996-10-23	12.50	13.13	12.50	13.13	22000
1996-10-24	13.50	13.63	12.75	13.38	51100
1996-10-25	13.25	13.50	11.38	12.63	84400
1996-10-28	12.63	13.00	12.38	12.63	69300
1996-10-29	12.13	12.75	11.75	12.00	94800
1996-10-30	11.50	12.13	11.50	11.75	67500
1996-10-31	11.63	12.50	11.63	12.25	131000
1996-11-01	12.00	12.25	11.75	12.00	44800
1996-11-04	12.00	12.00	11.63	11.88	26000
1996-11-05	11.50	11.88	11.25	11.38	132800
1996-11-06	11.88	12.38	11.00	12.13	60600
1996-11-07	12.38	12.38	12.00	12.25	5700
1996-11-08	12.38	12.63	12.25	12.25	34100
1996-11-11	12.75	12.88	12.63	12.75	69000
1996-11-12	13.25	13.50	12.75	13.25	83800
1996-11-13	13.25	14.50	13.25	14.13	95100
1996-11-14	13.88	14.50	13.88	14.25	50200
1996-11-15	14.38	14.75	14.25	14.38	120500
1996-11-18	14.38	15.13	14.38	14.50	137500
1996-11-19	14.38	14.75	14.38	14.50	36900
1996-11-20	14.38	14.63	14.25	14.38	49600
1996-11-21	13.75	14.50	13.50	14.50	38200
1996-11-22	14.50	17.50	14.50	17.50	414200
1996-11-25	17.25	18.00	16.63	16.88	263100
1996-11-26	16.88	18.25	16.63	16.88	120300
1996-11-27	16.63	16.88	16.25	16.63	25400
1996-11-29	16.25	16.88	16.25	16.88	24700
1996-12-02	16.50	17.25	16.50	17.13	11200
1996-12-03	17.50	18.13	17.00	17.25	45400
1996-12-04	16.75	17.25	16.38	16.75	34000
1996-12-05	16.25	16.63	16.00	16.63	57100
1996-12-06	15.63	17.25	15.00	16.50	85700
1996-12-09	16.75	17.50	16.38	17.25	93400
1996-12-10	17.50	18.25	17.25	17.50	175100
1996-12-11	17.25	17.75	16.75	17.25	73000
1996-12-12	17.13	18.25	17.13	17.50	154100
1996-12-13	17.13	18.75	17.13	17.63	317800
1996-12-16	18.00	18.00	17.00	17.13	34000
1996-12-17	16.75	18.50	16.75	18.25	83700
1996-12-18	18.50	18.63	17.75	18.38	73500
1996-12-19	18.38	19.75	18.25	19.75	103700
1996-12-20	19.75	19.75	18.50	19.00	44200
1996-12-23	18.63	21.13	18.63	20.88	155100
1996-12-24	21.50	21.63	20.38	21.13	102300
1996-12-26	21.75	22.13	21.38	21.88	154100
1996-12-27	22.13	22.13	19.63	20.38	109900
1996-12-30	19.75	20.50	19.50	20.13	31100
1996-12-31	19.88	22.25	19.88	22.00	181700
1997-01-02	21.75	22.00	20.75	21.88	113100
1997-01-03	22.13	23.75	21.63	23.25	168800
1997-01-06	23.75	24.00	22.25	23.25	117300
1997-01-07	22.63	23.38	22.38	23.00	120500
1997-01-08	23.63	24.00	23.38	23.38	86000
1997-01-09	23.50	24.00	23.50	23.50	96800
1997-01-10	23.38	23.75	22.75	23.50	75800
1997-01-13	23.50	24.00	22.75	23.25	99800
1997-01-14	23.00	24.75	23.00	24.25	172000
1997-01-15	24.63	26.25	24.50	24.88	459700
1997-01-16	24.88	25.38	24.75	24.88	93700
1997-01-17	24.75	26.13	24.63	25.63	87900
1997-01-20	25.50	26.75	25.38	26.38	108400
1997-01-21	26.75	26.75	26.00	26.38	176400
1997-01-22	26.50	27.00	26.25	26.25	87100
1997-01-23	26.50	26.50	26.25	26.50	49200
1997-01-24	26.38	26.50	25.50	25.75	292100
1997-01-27	25.50	26.00	25.13	25.13	250600
1997-01-28	25.63	25.75	24.50	24.50	746000
1997-01-29	25.00	25.25	22.75	23.00	149700
1997-01-30	23.00	25.00	21.50	24.63	280000
1997-01-31	25.00	26.25	24.88	25.25	232400
1997-02-03	25.75	25.75	24.50	25.13	100100
1997-02-04	24.75	24.75	23.25	23.63	70100
1997-02-05	23.50	24.00	23.00	23.00	70400
1997-02-06	23.00	24.00	22.50	23.75	94400
1997-02-07	23.63	25.25	23.63	24.75	176200
1997-02-10	25.25	25.63	24.63	25.38	132500
1997-02-11	25.13	26.00	25.13	25.50	244600
1997-02-12	27.25	27.88	26.50	27.50	367600
1997-02-13	27.63	29.13	27.50	29.00	290900
1997-02-14	29.00	31.25	29.00	30.88	676800
1997-02-18	31.25	31.25	28.50	28.50	230400
1997-02-19	28.25	28.25	27.25	27.41	157900
1997-02-20	27.25	27.50	26.38	26.88	99300
1997-02-21	26.50	27.13	26.50	26.88	30400
1997-02-24	27.25	28.00	26.63	27.00	91400
1997-02-25	27.50	27.63	26.50	27.25	164000
1997-02-26	27.25	27.63	26.88	27.00	138200
1997-02-27	27.19	27.19	25.25	25.50	103300
1997-02-28	25.38	25.38	24.25	24.50	162000
1997-03-03	24.38	24.75	23.25	23.63	78500
1997-03-04	24.50	25.38	24.00	24.38	54900
1997-03-05	24.75	24.75	24.00	24.00	57200
1997-03-06	24.00	25.25	24.00	24.88	92200
1997-03-07	24.75	25.00	24.50	24.50	11200
1997-03-10	27.50	29.63	26.88	29.00	500000
1997-03-11	31.00	32.00	30.25	31.38	707800
1997-03-12	31.63	31.63	30.00	30.50	156300
1997-03-13	30.00	30.75	27.75	28.50	104500
1997-03-14	28.25	29.75	28.25	29.13	88200
1997-03-17	29.75	29.75	27.00	27.88	133500
1997-03-18	27.50	29.00	27.25	27.25	80600
1997-03-19	27.00	27.00	24.00	24.38	278900
1997-03-20	25.00	26.38	24.50	25.88	172500
1997-03-21	26.50	27.75	26.25	27.50	166300
1997-03-24	28.50	29.63	28.00	28.38	175100
1997-03-25	28.75	29.75	28.25	29.63	100600
1997-03-26	29.75	30.38	28.88	30.13	75200
1997-03-27	29.63	31.50	29.38	29.44	226700
1997-03-31	30.00	30.00	28.63	29.38	166500
1997-04-01	29.13	29.50	28.50	29.38	79100
1997-04-02	29.75	30.00	29.00	29.50	40200
1997-04-03	29.00	30.13	28.75	30.00	63100
1997-04-04	30.00	31.88	30.00	31.31	129200
1997-04-07	31.50	32.63	31.25	32.50	112900
1997-04-08	32.25	34.13	32.13	33.75	212800
1997-04-09	34.25	35.75	33.50	34.13	230600
1997-04-10	33.50	34.25	30.75	32.63	253300
1997-04-11	31.00	32.44	29.75	32.00	192400
1997-04-14	33.00	33.75	31.25	33.63	180200
1997-04-15	34.25	35.25	32.75	32.81	139900
1997-04-16	30.88	32.25	30.25	30.38	117500
1997-04-17	30.25	31.25	27.88	28.44	192900
1997-04-18	28.50	29.50	27.50	27.63	218700
1997-04-21	27.25	27.63	23.38	25.75	326400
1997-04-22	27.38	28.13	26.00	27.38	251400
1997-04-23	28.25	34.75	28.00	33.13	600300
1997-04-24	34.50	35.25	30.63	31.00	336400
1997-04-25	30.50	30.50	28.25	29.25	206900
1997-04-28	28.25	29.13	28.00	28.50	68700
1997-04-29	30.00	30.63	29.25	29.63	111500
1997-04-30	30.00	31.75	29.50	31.25	211000
1997-05-01	32.00	33.25	31.25	33.13	230400
1997-05-02	33.63	35.00	33.25	34.25	355200
1997-05-05	34.88	37.75	34.00	35.88	337000
1997-05-06	35.75	37.00	35.50	35.88	406400
1997-05-07	36.00	37.13	35.50	36.25	66700
1997-05-08	36.25	39.25	36.25	38.50	152700
1997-05-09	39.00	40.50	38.00	38.19	217700
1997-05-12	38.38	39.63	38.00	39.19	189900
1997-05-13	39.00	39.38	36.50	36.88	271900
1997-05-14	38.25	39.75	38.00	39.00	330500
1997-05-15	39.00	39.88	38.69	39.88	132900
1997-05-16	39.00	39.50	38.25	38.63	138900
1997-05-19	39.13	39.13	36.75	37.75	142600
1997-05-20	37.75	39.25	37.50	39.25	295300
1997-05-21	39.50	39.63	37.63	38.50	304800
1997-05-22	38.50	38.50	35.77	36.38	205900
1997-05-23	37.25	38.13	35.00	35.63	487800
1997-05-27	36.00	40.25	35.13	39.88	471300
1997-05-28	40.75	42.50	39.63	41.38	548000
1997-05-29	41.63	43.25	41.00	41.50	694300
1997-05-30	39.00	41.75	37.63	41.50	653200
1997-06-02	42.00	42.00	39.00	39.25	254900
1997-06-03	38.00	38.25	35.38	35.50	284000
1997-06-04	35.88	36.88	34.13	34.25	923200
1997-06-05	34.88	35.13	33.25	33.44	501500
1997-06-06	33.00	34.75	32.75	33.75	549300
1997-06-09	33.75	38.00	33.75	36.00	512700
1997-06-10	36.00	36.00	34.00	34.56	185500
1997-06-11	32.50	33.75	31.44	32.75	849000
1997-06-12	33.50	35.81	32.38	35.81	464300
1997-06-13	36.25	40.00	34.88	37.63	730000
1997-06-16	38.50	38.88	36.50	38.75	192000
1997-06-17	38.50	39.50	37.50	39.00	129600
1997-06-18	36.25	37.50	35.75	36.50	596300
1997-06-19	37.00	38.00	36.50	37.25	103200
1997-06-20	37.50	39.50	37.00	38.25	185100
1997-06-23	38.00	39.00	36.38	36.75	64400
1997-06-24	38.00	39.13	37.00	38.38	137600
1997-06-25	38.75	39.75	38.00	38.88	192900
1997-06-26	37.25	38.25	36.63	37.13	337100
1997-06-27	37.63	38.00	35.50	35.75	132800
1997-06-30	36.50	40.38	35.75	38.75	438800
1997-07-01	38.88	39.13	37.88	38.50	165300
1997-07-02	38.38	40.63	38.38	40.63	121000
1997-07-03	41.25	42.75	41.00	41.50	238000
1997-07-07	41.50	43.38	41.25	42.13	185100
1997-07-08	41.75	42.13	39.88	41.69	189300
1997-07-09	42.13	42.50	41.38	42.13	198900
1997-07-10	41.38	42.13	41.25	42.13	157200
1997-07-11	41.88	43.63	40.25	41.50	275100
1997-07-14	41.63	42.38	40.50	42.00	69200
1997-07-15	41.63	43.63	41.63	43.25	282400
1997-07-16	44.63	47.25	44.00	46.98	488000
1997-07-17	46.50	46.88	43.63	43.75	221900
1997-07-18	43.50	44.75	42.00	44.38	105300
1997-07-21	44.25	44.25	41.50	42.75	149900
1997-07-22	42.50	44.25	42.50	43.63	148800
1997-07-23	44.25	44.50	43.38	44.38	98600
1997-07-24	44.38	45.25	42.50	45.13	155600
1997-07-25	45.50	45.50	41.88	43.88	140900
1997-07-28	44.00	45.50	43.50	45.06	101900
1997-07-29	45.00	47.50	44.50	47.13	215200
1997-07-30	47.25	47.25	45.25	45.75	185000
1997-07-31	48.38	50.00	48.25	49.50	994700
1997-08-01	49.75	52.50	49.25	50.25	780400
1997-08-04	50.25	53.38	50.00	53.13	530600
1997-08-05	53.50	56.75	53.25	56.75	308200
1997-08-06	56.75	59.25	54.25	54.25	540200
1997-08-07	54.38	54.38	52.50	53.69	187800
1997-08-08	52.00	53.25	50.88	52.00	181800
1997-08-11	52.00	52.25	50.25	51.25	123300
1997-08-12	51.50	52.50	51.50	52.13	105800
1997-08-13	53.63	54.13	50.00	52.38	279300
1997-08-14	53.50	53.88	51.00	51.31	79300
1997-08-15	51.25	52.00	50.38	50.41	126400
1997-08-18	51.00	53.63	50.13	53.56	189200
1997-08-19	53.63	55.75	52.00	55.50	162400
1997-08-20	55.50	58.00	55.00	56.63	166600
1997-08-21	56.25	57.38	55.50	56.00	159000
1997-08-22	54.00	55.88	53.50	55.75	264000
1997-08-25	56.00	61.38	55.88	61.25	368300
1997-08-26	61.00	63.50	61.00	61.31	323600
1997-08-27	60.75	62.25	60.13	60.94	160400
1997-08-28	60.16	63.13	60.13	62.75	322100
1997-08-29	61.75	62.75	61.75	62.13	54300
1997-09-02	62.13	65.00	62.13	63.69	226600
1997-09-03	63.38	68.13	63.38	66.00	573100
1997-09-04	66.25	69.50	66.00	68.25	283500
1997-09-05	65.88	67.25	63.75	66.63	297600
1997-09-08	66.81	67.38	63.63	64.38	161000
1997-09-09	65.75	65.75	64.00	65.00	132900
1997-09-10	66.50	69.25	66.00	68.88	278500
1997-09-11	67.88	73.13	67.38	71.75	430500
1997-09-12	72.75	72.88	71.38	72.50	235200
1997-09-15	72.50	73.63	68.63	69.00	212800
1997-09-16	69.50	69.75	67.00	68.13	170200
1997-09-17	68.50	70.75	67.25	67.69	189700
1997-09-18	67.63	68.25	64.13	65.25	167600
1997-09-19	65.00	67.00	64.63	66.88	106600
1997-09-22	67.00	70.38	66.25	69.44	224900
1997-09-23	70.50	71.75	68.63	70.75	144600
1997-09-24	71.00	71.00	67.50	68.00	73500
1997-09-25	68.25	68.25	64.13	64.75	106500
1997-09-26	65.13	66.25	62.88	63.00	116900
1997-09-29	63.25	68.50	62.00	68.44	158300
1997-09-30	66.25	67.00	62.63	63.19	432600
1997-10-01	64.63	64.63	57.63	59.50	381400
1997-10-02	59.50	60.00	55.50	55.88	522500
1997-10-03	57.75	58.50	56.00	57.25	477100
1997-10-06	57.25	57.50	55.19	55.19	400800
1997-10-07	55.25	57.00	51.25	52.56	430600
1997-10-08	52.50	54.25	51.75	53.63	564300
1997-10-09	54.13	59.38	53.75	58.38	629500
1997-10-10	58.50	60.25	56.38	58.50	367100
1997-10-13	59.50	60.50	58.63	59.50	173600
1997-10-14	59.75	60.13	57.50	58.75	382300
1997-10-15	57.25	58.13	56.50	58.00	122600
1997-10-16	58.38	58.75	52.50	53.50	330700
1997-10-17	51.75	52.00	46.63	50.13	832000
1997-10-20	52.00	52.00	47.75	49.13	619600
1997-10-21	50.25	52.00	49.25	51.13	261400
1997-10-22	52.50	53.00	50.25	52.88	529900
1997-10-23	50.25	54.00	49.38	50.69	560300
1997-10-24	50.50	52.00	44.75	45.88	573200
1997-10-27	44.25	45.13	37.25	38.50	423700
1997-10-28	35.50	46.75	33.50	46.50	818500
1997-10-29	48.50	48.50	41.13	42.13	396200
1997-10-30	40.25	44.50	38.69	39.25	388000
1997-10-31	41.25	42.38	38.94	39.63	305100
1997-11-03	40.75	43.13	40.63	42.50	300200
1997-11-04	43.00	46.25	42.25	45.75	383400
1997-11-05	46.75	49.81	46.50	48.75	392700
1997-11-06	48.50	48.50	46.50	46.69	163800
1997-11-07	43.50	45.00	41.00	43.75	462200
1997-11-10	44.50	45.00	41.00	42.00	205800
1997-11-11	42.25	43.13	40.25	40.25	113000
1997-11-12	40.00	41.25	34.88	35.38	334600
1997-11-13	36.94	40.50	34.25	40.00	646000
1997-11-14	41.63	42.50	40.13	40.75	373100
1997-11-17	42.13	45.75	41.13	44.50	288000
1997-11-18	44.38	45.50	41.50	41.75	93400
1997-11-19	40.25	43.50	39.75	43.00	182200
1997-11-20	43.00	46.50	42.50	45.50	307600
1997-11-21	46.25	46.75	42.31	43.38	285900
1997-11-24	42.25	43.38	40.38	40.56	173500
1997-11-25	42.50	42.50	39.63	40.38	347900
1997-11-26	40.88	41.25	39.00	39.25	169800
1997-11-28	39.63	40.13	39.50	39.88	45700
1997-12-01	40.50	40.50	36.63	36.81	365300
1997-12-02	37.50	37.75	36.50	37.00	221300
1997-12-03	37.13	38.50	34.75	38.00	197900
1997-12-04	38.50	38.50	35.50	35.91	201100
1997-12-05	35.75	36.75	35.00	35.88	249600
1997-12-08	35.50	38.75	35.50	38.50	215400
1997-12-09	37.25	39.25	36.25	36.75	176400
1997-12-10	37.00	37.50	34.50	35.13	200900
1997-12-11	34.19	34.25	26.38	26.88	860500
1997-12-12	27.63	27.75	19.25	19.88	1088400
1997-12-15	20.19	20.19	18.13	18.13	1113200
1997-12-16	19.13	21.13	18.25	20.31	736700
1997-12-17	21.50	22.25	20.63	21.75	604000
1997-12-18	21.50	23.75	20.63	22.88	497300
1997-12-19	22.44	23.53	21.00	23.50	504000
1997-12-22	23.75	24.00	22.25	22.75	194600
1997-12-23	22.25	22.75	20.88	21.25	217300
1997-12-24	21.88	22.50	21.31	22.25	87400
1997-12-26	22.25	23.25	21.88	22.38	52900
1997-12-29	23.00	23.13	21.38	22.25	136400
1997-12-30	21.25	23.13	21.25	22.25	202500
1997-12-31	22.25	23.25	21.75	22.00	235700
1998-01-02	22.13	25.00	22.13	24.44	299200
1998-01-05	24.25	26.00	24.25	25.63	168400
1998-01-06	23.88	25.13	23.75	23.88	107500
1998-01-07	23.50	24.00	22.13	23.00	162100
1998-01-08	23.38	24.75	23.00	23.00	127400
1998-01-09	23.13	23.50	21.13	21.88	259400
1998-01-12	21.00	22.38	20.00	20.38	234300
1998-01-13	20.50	23.38	20.50	22.69	234700
1998-01-14	23.00	24.25	22.50	23.63	193200
1998-01-15	23.13	24.75	22.13	22.13	158500
1998-01-16	23.13	23.63	21.56	22.31	111200
1998-01-20	22.00	24.00	21.50	23.00	133300
1998-01-21	22.88	22.88	21.50	22.25	120400
1998-01-22	22.00	22.38	21.00	21.06	87600
1998-01-23	21.88	22.50	20.50	21.25	302900
1998-01-26	21.63	21.63	20.63	21.06	25200
1998-01-27	21.00	22.00	20.88	21.81	93200
1998-01-28	22.00	22.13	20.75	22.00	210200
1998-01-29	21.88	22.38	21.00	21.88	114300
1998-01-30	21.13	23.50	21.13	22.50	290000
1998-02-02	23.63	24.38	21.81	22.25	228400
1998-02-03	22.63	24.38	22.25	23.75	301400
1998-02-04	23.75	30.38	23.38	29.50	1108200
1998-02-05	30.25	32.25	28.13	30.06	889500
1998-02-06	30.13	30.13	27.50	29.50	646500
1998-02-09	28.88	29.50	26.50	27.28	378200
1998-02-10	26.25	31.50	25.63	30.50	1389100
1998-02-11	31.00	32.38	30.88	32.25	330500
1998-02-12	32.13	32.25	31.00	32.00	265000
1998-02-13	31.25	34.88	31.25	34.00	284800
1998-02-17	34.50	34.75	31.75	31.75	458600
1998-02-18	32.38	32.75	31.13	31.69	192200
1998-02-19	31.75	31.88	30.50	31.50	277400
1998-02-20	31.50	33.56	30.88	33.06	269700
1998-02-23	33.38	34.81	33.13	34.44	282400
1998-02-24	34.50	34.50	32.25	32.59	179100
1998-02-25	33.38	35.75	33.00	35.69	265800
1998-02-26	35.25	37.00	35.00	35.59	165400
1998-02-27	35.50	35.50	34.38	34.63	162200
1998-03-02	34.00	34.50	32.25	32.31	251900
1998-03-03	31.56	33.25	31.50	31.88	208800
1998-03-04	31.63	32.88	31.25	31.56	165000
1998-03-05	29.00	31.50	28.00	28.53	440200
1998-03-06	29.13	30.75	28.50	29.63	292700
1998-03-09	29.13	29.75	26.63	27.44	212800
1998-03-10	27.56	29.50	27.38	28.25	163900
1998-03-11	28.63	30.38	28.19	29.75	244000
1998-03-12	29.13	30.00	28.75	28.75	147700
1998-03-13	30.75	31.94	29.50	31.44	233700
1998-03-16	31.63	32.00	30.25	30.50	123500
1998-03-17	30.25	30.75	29.69	30.63	156800
1998-03-18	30.00	31.13	29.50	30.50	124700
1998-03-19	30.31	31.13	29.50	30.00	48600
1998-03-20	30.25	31.50	30.00	30.63	186800
1998-03-23	30.00	30.38	29.38	30.13	104600
1998-03-24	30.38	32.63	29.69	32.41	231700
1998-03-25	33.75	35.75	33.25	33.81	631700
1998-03-26	33.50	34.44	32.50	33.94	250800
1998-03-27	33.75	35.00	33.75	34.63	84700
1998-03-30	34.63	35.00	34.00	34.44	90100
1998-03-31	34.25	37.31	34.25	37.19	454100
1998-04-01	37.00	39.50	36.00	39.25	383100
1998-04-02	38.88	41.00	38.88	40.13	293800
1998-04-03	40.13	40.75	38.75	38.75	185100
1998-04-06	38.50	39.00	38.13	38.13	58300
1998-04-07	38.13	38.25	36.38	36.44	177900
1998-04-08	36.25	38.47	36.00	37.38	178000
1998-04-09	37.13	38.75	36.50	37.00	134900
1998-04-13	36.38	37.63	35.63	37.00	72900
1998-04-14	37.75	38.69	37.00	37.25	138400
1998-04-15	37.75	39.50	37.75	39.06	247000
1998-04-16	39.25	40.50	38.75	39.63	124800
1998-04-17	39.38	39.50	37.50	38.00	72800
1998-04-20	38.50	40.88	38.44	38.75	139800
1998-04-21	38.75	41.00	38.75	40.00	120200
1998-04-22	39.50	42.88	39.50	42.00	168400
1998-04-23	41.75	43.00	41.75	42.00	245000
1998-04-24	42.75	43.13	40.25	41.00	132700
1998-04-27	39.00	40.75	38.75	40.13	148500
1998-04-28	43.50	44.00	41.38	42.13	587100
1998-04-29	42.13	42.25	41.00	41.13	320500
1998-04-30	41.50	41.88	40.25	40.38	272800
1998-05-01	40.38	40.38	38.00	38.50	312700
1998-05-04	39.75	40.06	38.88	39.31	191300
1998-05-05	40.00	40.38	39.50	39.56	79400
1998-05-06	40.00	40.00	38.06	38.25	164100
1998-05-07	38.00	38.13	37.13	37.88	224200
1998-05-08	37.50	39.44	37.50	39.25	142100
1998-05-11	39.50	40.50	39.25	40.13	205400
1998-05-12	40.13	42.13	39.75	40.75	397500
1998-05-13	40.88	41.75	40.50	40.88	211000
1998-05-14	40.00	41.00	39.50	39.88	66700
1998-05-15	39.88	39.88	37.00	37.13	168200
1998-05-18	37.38	38.13	36.81	37.25	113200
1998-05-19	38.00	38.50	37.38	37.38	82500
1998-05-20	37.75	38.00	35.50	36.38	173800
1998-05-21	35.75	36.00	34.00	34.50	142100
1998-05-22	34.38	34.75	31.63	32.06	307200
1998-05-26	32.75	33.25	29.75	29.88	302500
1998-05-27	29.00	29.25	27.50	28.38	643300
1998-05-28	29.00	31.00	28.75	30.00	291400
1998-05-29	30.63	31.88	29.38	29.38	201500
1998-06-01	28.75	30.25	27.63	28.00	313600
1998-06-02	28.25	28.50	27.13	27.56	312500
1998-06-03	28.13	29.25	26.25	26.63	341500
1998-06-04	27.25	27.25	24.75	24.94	622100
1998-06-05	25.50	27.00	25.13	26.88	619700
1998-06-08	26.88	27.88	26.63	27.31	202100
1998-06-09	27.63	27.63	26.75	27.25	242800
1998-06-10	26.75	26.88	24.06	25.13	462100
1998-06-11	25.00	26.00	23.25	24.00	589400
1998-06-12	23.75	24.00	22.63	24.00	313600
1998-06-15	23.25	24.25	22.50	22.94	393400
1998-06-16	23.75	25.00	22.75	24.88	247600
1998-06-17	25.50	25.63	23.25	24.00	227700
1998-06-18	24.38	25.00	23.63	24.25	59900
1998-06-19	24.00	25.88	24.00	25.38	296900
1998-06-22	25.75	26.00	24.88	25.13	147400
1998-06-23	25.63	26.63	25.13	26.00	250800
1998-06-24	26.25	27.81	25.38	27.31	216800
1998-06-25	27.69	28.75	26.94	26.94	210200
1998-06-26	27.00	27.25	26.25	27.00	94100
1998-06-29	27.13	27.25	26.63	27.25	128900
1998-06-30	26.88	27.38	24.50	24.88	540500
1998-07-01	25.00	25.50	23.25	23.88	307100
1998-07-02	23.25	23.50	21.50	23.25	386800
1998-07-06	22.75	24.50	22.75	23.75	125900
1998-07-07	23.50	24.00	21.75	22.75	412700
1998-07-08	21.13	27.00	21.00	25.38	940100
1998-07-09	24.88	25.25	23.25	24.25	206600
1998-07-10	24.50	25.50	24.38	24.75	110700
1998-07-13	23.88	25.00	23.56	23.75	101200
1998-07-14	24.13	24.25	22.63	23.63	142900
1998-07-15	24.13	26.38	23.63	25.38	277500
1998-07-16	25.38	26.25	24.88	26.00	194100
1998-07-17	25.75	26.88	25.38	26.69	124600
1998-07-20	26.38	26.88	25.50	25.50	93300
1998-07-21	25.38	27.13	25.25	26.00	134400
1998-07-22	25.38	25.56	23.75	24.25	139800
1998-07-23	24.25	25.00	23.00	23.75	155200
1998-07-24	23.88	24.00	22.50	22.75	149000
1998-07-27	22.00	22.38	21.50	22.13	176100
1998-07-28	22.38	24.88	22.13	24.69	311300
1998-07-29	25.13	25.75	23.13	23.50	135300
1998-07-30	24.38	28.69	24.13	28.13	743400
1998-07-31	28.25	29.81	26.50	26.50	536600
1998-08-03	27.38	27.38	25.63	26.88	156300
1998-08-04	27.50	28.13	26.56	26.63	347800
1998-08-05	26.63	28.13	26.63	27.88	364700
1998-08-06	27.88	31.63	27.50	30.88	553200
1998-08-07	32.50	35.25	31.25	33.50	773100
1998-08-10	34.00	34.88	32.00	34.69	459800
1998-08-11	32.13	33.75	32.13	33.25	216400
1998-08-12	32.88	35.13	32.88	35.00	250100
1998-08-13	34.88	35.88	34.63	34.88	173700
1998-08-14	34.75	35.13	34.25	34.25	137100
1998-08-17	34.25	34.88	32.94	33.00	206800
1998-08-18	32.88	34.38	32.50	34.00	231200
1998-08-19	34.25	34.38	33.13	33.13	131300
1998-08-20	32.63	33.00	29.00	29.50	325900
1998-08-21	28.75	29.75	27.00	29.63	181100
1998-08-24	30.75	30.75	29.00	29.38	69400
1998-08-25	29.63	30.13	28.88	29.13	70500
1998-08-26	28.00	28.75	27.00	27.75	152800
1998-08-27	27.00	27.00	25.38	26.00	177600
1998-08-28	26.88	27.38	25.38	25.50	85200
1998-08-31	26.50	26.75	22.25	22.63	158900
1998-09-01	23.38	26.00	22.38	26.00	176200
1998-09-02	25.75	28.13	25.13	27.00	131800
1998-09-03	26.25	26.38	24.75	26.00	160500
1998-09-04	26.25	26.88	24.75	25.19	55900
1998-09-08	26.50	28.25	26.50	27.00	75600
1998-09-09	26.25	29.13	25.81	26.50	149600
1998-09-10	25.75	26.75	23.75	24.50	175500
1998-09-11	25.06	27.38	25.06	27.13	235900
1998-09-14	27.50	28.50	26.88	27.06	202300
1998-09-15	26.25	26.50	25.50	26.00	202200
1998-09-16	26.00	26.38	25.75	26.25	160000
1998-09-17	25.00	27.38	24.50	26.38	257700
1998-09-18	26.88	27.75	26.25	26.88	68600
1998-09-21	26.13	27.63	26.00	27.25	73000
1998-09-22	27.63	31.75	27.50	31.13	360200
1998-09-23	32.38	33.25	32.00	32.50	394800
1998-09-24	32.00	34.25	32.00	32.13	278600
1998-09-25	31.63	34.25	31.63	33.06	158100
1998-09-28	32.75	33.88	32.75	32.88	94800
1998-09-29	32.88	33.00	32.38	32.75	84600
1998-09-30	32.38	32.38	31.50	31.50	131400
1998-10-01	30.75	31.75	30.13	30.13	131000
1998-10-02	30.00	30.75	27.75	28.13	195200
1998-10-05	27.00	27.00	23.00	23.25	455800
1998-10-06	25.00	26.00	23.75	24.25	421500
1998-10-07	24.25	24.50	23.00	23.25	195400
1998-10-08	22.00	22.50	20.38	21.63	303200
1998-10-09	22.88	25.50	21.00	24.75	385200
1998-10-12	26.00	27.25	25.38	26.63	281100
1998-10-13	26.00	26.00	24.13	24.50	122600
1998-10-14	24.25	25.31	24.00	25.06	325200
1998-10-15	24.75	25.44	24.00	25.25	371000
1998-10-16	25.50	26.00	24.63	25.06	90300
1998-10-19	25.13	27.25	24.88	26.63	188900
1998-10-20	27.00	28.50	27.00	27.50	435200
1998-10-21	27.88	29.38	27.88	29.13	266600
1998-10-22	28.88	32.63	28.88	32.31	660900
1998-10-23	32.38	33.13	28.94	30.44	645200
1998-10-26	30.63	31.94	30.50	31.56	60000
1998-10-27	31.38	33.00	30.75	31.50	320900
1998-10-28	31.13	32.13	31.00	31.00	147200
1998-10-29	29.31	29.81	27.50	29.00	825000
1998-10-30	29.00	30.00	29.00	29.69	123700
1998-11-02	29.25	30.13	27.63	27.75	196100
1998-11-03	27.63	28.00	26.00	27.25	499100
1998-11-04	27.75	32.25	27.75	31.38	1285900
1998-11-05	31.13	34.00	31.00	32.94	698100
1998-11-06	32.75	34.88	32.38	34.00	238000
1998-11-09	34.50	35.00	32.50	33.75	242900
1998-11-10	33.69	35.63	33.69	35.13	810800
1998-11-11	35.38	36.00	34.88	35.81	402900
1998-11-12	35.50	35.75	35.25	35.56	224900
1998-11-13	35.25	35.50	33.63	34.13	372400
1998-11-16	34.63	34.75	33.38	33.69	219200
1998-11-17	33.13	33.63	32.75	33.13	88500
1998-11-18	33.25	34.13	32.63	33.38	140800
1998-11-19	33.38	38.19	33.38	37.56	421200
1998-11-20	38.38	41.75	38.00	40.88	570100
1998-11-23	41.00	41.25	39.00	39.50	186900
1998-11-24	39.19	39.50	38.00	38.63	253800
1998-11-25	38.63	39.00	37.88	38.88	83600
1998-11-27	38.63	39.13	37.50	38.25	44800
1998-11-30	37.50	38.00	34.88	36.50	86200
1998-12-01	36.25	36.69	35.88	36.69	236000
1998-12-02	36.88	39.63	36.88	38.63	340300
1998-12-03	38.75	41.13	38.75	39.94	499900
1998-12-04	39.88	42.00	39.88	41.63	135300
1998-12-07	41.00	45.50	41.00	44.63	348700
1998-12-08	44.63	50.19	44.25	48.69	458800
1998-12-09	48.50	51.50	48.25	48.63	293400
1998-12-10	48.63	49.13	46.38	46.50	184500
1998-12-11	46.00	49.06	44.44	48.50	377900
1998-12-14	48.00	48.38	47.38	47.44	143900
1998-12-15	47.38	48.13	47.38	47.94	144500
1998-12-16	48.13	48.13	46.38	47.38	111500
1998-12-17	47.13	47.50	47.13	47.47	120900
1998-12-18	47.88	53.38	47.63	50.63	528200
1998-12-21	51.38	55.00	50.50	54.38	323500
1998-12-22	54.25	54.88	47.88	51.00	270200
1998-12-23	52.50	54.13	52.13	53.25	106900
1998-12-24	53.50	53.50	51.63	52.00	22100
1998-12-28	51.50	54.44	50.00	53.38	103400
1998-12-29	52.88	55.25	52.38	53.81	147500
1998-12-30	53.13	53.63	50.38	50.50	54300
1998-12-31	50.25	53.50	50.25	53.13	55900
1999-01-04	51.75	54.38	51.75	52.13	111800
1999-01-05	51.75	57.00	51.25	56.50	168100
1999-01-06	59.63	62.25	58.63	62.00	338400
1999-01-07	59.50	61.50	59.50	60.00	280000
1999-01-08	61.00	61.50	55.94	57.63	174000
1999-01-11	57.75	59.56	57.50	58.88	97200
1999-01-12	57.88	59.13	57.00	59.00	94200
1999-01-13	55.88	60.50	54.00	58.56	418400
1999-01-14	58.50	59.50	56.50	57.50	150000
1999-01-15	57.00	60.25	57.00	58.88	94100
1999-01-19	58.38	60.69	56.75	60.69	83400
1999-01-20	61.50	64.50	60.50	62.25	167800
1999-01-21	61.63	62.13	60.38	61.00	104800
1999-01-22	60.63	61.00	57.75	57.75	62400
1999-01-25	58.50	58.50	54.38	55.88	177500
1999-01-26	56.25	57.38	56.00	57.00	111700
1999-01-27	57.25	57.38	55.75	55.81	58700
1999-01-28	56.75	56.75	52.50	53.13	191000
1999-01-29	53.00	56.25	52.50	54.88	296900
1999-02-01	54.88	57.50	54.75	56.69	73000
1999-02-02	56.25	56.25	53.00	53.13	335200
1999-02-03	51.00	52.00	50.50	51.81	3133500
1999-02-04	51.88	51.94	51.00	51.00	576500
1999-02-05	51.00	51.19	49.88	50.00	513100
1999-02-08	51.00	51.75	49.00	49.13	570000
1999-02-09	49.38	50.75	48.63	48.63	287700
1999-02-10	49.00	49.63	48.25	48.88	452300
1999-02-11	48.75	49.13	48.38	48.75	255600
1999-02-12	48.13	48.25	44.56	45.88	290200
1999-02-16	46.13	47.63	44.75	44.81	260500
1999-02-17	44.50	44.50	42.50	42.50	320800
1999-02-18	44.00	44.88	39.88	44.44	343000
1999-02-19	44.50	49.50	44.25	48.50	422400
1999-02-22	48.00	50.00	46.75	49.25	417400
1999-02-23	49.00	50.13	47.50	47.88	185500
1999-02-24	48.13	49.00	45.50	45.50	514800
1999-02-25	45.50	45.50	41.75	42.50	477000
1999-02-26	42.38	42.50	36.00	38.25	575700
1999-03-01	39.00	40.13	34.38	39.75	541400
1999-03-02	40.13	40.13	37.00	37.94	241100
1999-03-03	38.63	39.00	37.50	38.50	368100
1999-03-04	39.13	39.63	37.88	37.88	182400
1999-03-05	38.81	39.38	38.38	39.00	251500
1999-03-08	39.13	43.25	39.00	42.88	461500
1999-03-09	42.38	47.13	42.38	44.00	634800
1999-03-10	44.38	45.13	43.50	43.69	266700
1999-03-11	44.75	44.75	39.75	40.75	171500
1999-03-12	41.00	42.75	40.63	41.94	327700
1999-03-15	41.88	42.63	41.88	42.13	74900
1999-03-16	42.88	42.88	41.50	42.25	121000
1999-03-17	42.50	45.25	42.00	44.88	323200
1999-03-18	45.00	45.00	44.13	44.38	237700
1999-03-19	44.63	45.88	44.00	44.38	90900
1999-03-22	44.13	44.50	42.75	44.50	62600
1999-03-23	44.00	44.25	40.88	41.56	558900
1999-03-24	41.00	41.00	33.13	38.19	1819500
1999-03-25	39.13	40.50	34.63	37.00	1346400
1999-03-26	37.00	37.25	35.25	36.50	261300
1999-03-29	36.50	38.75	36.50	38.50	173900
1999-03-30	38.75	39.75	37.50	37.88	388300
1999-03-31	38.50	38.88	36.75	36.94	137500
1999-04-01	37.00	38.13	36.75	37.63	184800
1999-04-05	38.50	40.69	37.75	40.63	211700
1999-04-06	40.75	42.88	39.50	39.63	150000
1999-04-07	39.25	39.38	37.00	37.75	88300
1999-04-08	37.75	38.75	37.63	37.63	167400
1999-04-09	37.75	39.38	37.50	38.88	255600
1999-04-12	38.38	38.38	34.75	34.81	372900
1999-04-13	35.25	36.63	28.63	29.88	853900
1999-04-14	32.00	33.13	31.00	33.00	1344200
1999-04-15	33.25	33.50	32.25	33.00	265000
1999-04-16	33.06	38.06	32.63	36.25	499100
1999-04-19	37.50	37.75	35.63	36.09	212400
1999-04-20	35.63	37.13	34.06	36.50	113800
1999-04-21	37.00	42.25	36.69	42.13	451000
1999-04-22	42.00	45.63	41.88	43.88	384500
1999-04-23	44.00	44.75	42.63	43.00	64500
1999-04-26	43.25	43.25	38.75	40.63	112100
1999-04-27	41.50	41.56	39.50	40.63	140800
1999-04-28	40.63	41.63	39.63	40.00	91600
1999-04-29	39.75	40.00	38.38	39.31	196200
1999-04-30	40.00	40.00	37.50	38.50	163700
1999-05-03	38.88	39.75	38.00	39.00	136600
1999-05-04	38.75	39.63	38.44	39.19	125500
1999-05-05	39.50	40.38	38.50	39.88	259300
1999-05-06	40.00	40.38	39.25	39.56	265500
1999-05-07	39.25	39.88	38.69	39.88	74200
1999-05-10	39.88	39.88	39.25	39.50	117700
1999-05-11	39.63	39.69	39.38	39.50	88000
1999-05-12	39.50	40.00	38.00	38.25	115400
1999-05-13	38.75	40.13	37.00	37.00	266500
1999-05-14	36.50	36.63	35.00	35.88	175900
1999-05-17	35.63	35.81	34.50	35.56	95700
1999-05-18	35.25	35.63	34.38	35.38	138100
1999-05-19	35.88	36.50	35.00	35.69	109000
1999-05-20	36.00	36.00	34.63	35.00	162700
1999-05-21	35.00	36.63	34.94	35.63	231600
1999-05-24	36.25	36.75	33.88	34.19	105300
1999-05-25	34.00	34.75	33.00	33.00	96400
1999-05-26	33.19	33.50	30.13	30.25	375100
1999-05-27	30.50	31.00	29.06	30.00	239800
1999-05-28	29.75	31.13	28.88	30.75	466500
1999-06-01	30.75	30.75	28.88	30.00	318500
1999-06-02	30.38	32.50	29.75	32.00	254300
1999-06-03	32.75	34.25	31.00	31.44	371500
1999-06-04	31.50	32.88	30.75	31.50	165600
1999-06-07	31.75	32.50	31.63	32.00	22700
1999-06-08	32.75	36.75	32.13	35.88	549800
1999-06-09	37.38	38.38	36.06	37.00	176300
1999-06-10	36.75	37.00	34.56	37.00	126600
1999-06-11	37.00	37.13	34.50	35.00	178700
1999-06-14	35.50	38.25	35.00	37.56	183500
1999-06-15	38.00	40.00	37.75	39.00	354100
1999-06-16	39.50	40.00	39.13	39.31	71700
1999-06-17	38.50	41.38	37.88	38.59	275600
1999-06-18	38.88	39.00	36.13	37.13	206000
1999-06-21	37.50	37.63	32.50	34.25	621600
1999-06-22	33.63	34.25	28.25	29.81	2100300
1999-06-23	30.38	32.38	29.81	32.13	538100
1999-06-24	32.25	32.50	29.50	30.13	598400
1999-06-25	30.19	31.00	29.88	30.38	157800
1999-06-28	30.75	30.94	29.75	30.00	177400
1999-06-29	30.00	33.00	29.25	31.50	527600
1999-06-30	31.75	34.25	31.44	34.00	403800
1999-07-01	34.00	35.88	32.25	34.00	276100
1999-07-02	33.75	34.13	33.75	34.00	106900
1999-07-06	33.88	34.63	33.88	34.31	111800
1999-07-07	34.31	34.34	33.00	33.69	64900
1999-07-08	30.50	32.25	29.00	30.25	612200
1999-07-09	30.75	31.75	30.25	30.66	264300
1999-07-12	30.75	31.38	30.63	31.00	190800
1999-07-13	30.50	31.13	30.00	30.50	102700
1999-07-14	30.75	32.63	30.75	31.75	165600
1999-07-15	32.25	33.88	32.00	33.38	203000
1999-07-16	33.50	34.38	32.13	32.38	121500
1999-07-19	32.00	32.38	30.88	31.00	269200
1999-07-20	31.25	31.25	29.75	30.13	439000
1999-07-21	30.00	30.50	28.88	29.56	304100
1999-07-22	29.00	29.38	28.75	29.00	443100
1999-07-23	29.00	30.31	28.88	29.88	322800
1999-07-26	29.88	30.00	28.50	28.56	194100
1999-07-27	28.88	30.38	28.88	30.00	503600
1999-07-28	29.94	30.38	29.38	29.50	165600
1999-07-29	28.25	29.75	27.50	28.94	227100
1999-07-30	29.25	30.13	28.88	29.19	63300
1999-08-02	29.63	29.88	29.00	29.13	78200
1999-08-03	29.25	29.75	28.50	29.13	80100
1999-08-04	29.50	30.25	29.19	29.63	250800
1999-08-05	29.63	30.06	29.50	29.72	265900
1999-08-06	30.00	30.94	29.50	30.88	284100
1999-08-09	31.38	33.06	31.25	32.06	294400
1999-08-10	32.00	32.38	30.13	32.38	318400
1999-08-11	33.00	33.50	31.63	32.50	242500
1999-08-12	32.25	32.50	31.75	31.88	100300
1999-08-13	32.00	34.25	32.00	32.50	313100
1999-08-16	32.81	32.81	32.13	32.63	311000
1999-08-17	32.56	34.13	32.38	33.00	174300
1999-08-18	33.00	33.00	31.00	32.88	578400
1999-08-19	32.75	36.13	32.38	35.63	827800
1999-08-20	35.88	36.38	34.25	34.44	757400
1999-08-23	34.75	34.75	33.63	34.13	752700
1999-08-24	34.13	34.63	34.00	34.25	298000
1999-08-25	34.44	35.06	33.75	34.50	555300
1999-08-26	34.50	34.75	34.13	34.63	157900
1999-08-27	34.50	34.50	33.25	33.75	101500
1999-08-30	33.63	34.00	33.38	33.38	115800
1999-08-31	33.75	34.44	33.00	33.56	139400
1999-09-01	34.00	34.25	33.13	33.69	142300
1999-09-02	33.69	34.63	33.06	34.38	70900
1999-09-03	34.88	35.38	32.75	34.75	314700
1999-09-07	34.50	35.75	34.25	35.75	139900
1999-09-08	35.50	36.25	35.38	35.63	249600
1999-09-09	36.19	36.38	35.75	35.88	121500
1999-09-10	36.00	37.50	35.88	36.75	234500
1999-09-13	36.50	36.75	35.13	35.88	190700
1999-09-14	36.06	36.25	35.50	36.13	65700
1999-09-15	35.88	36.00	34.63	34.69	724700
1999-09-16	34.69	34.69	32.69	33.31	440600
1999-09-17	33.63	35.00	33.44	34.13	129000
1999-09-20	34.00	34.63	32.63	33.00	154300
1999-09-21	33.13	33.13	30.50	31.38	271300
1999-09-22	31.63	31.75	30.13	30.75	218200
1999-09-23	30.75	30.75	26.75	26.88	553300
1999-09-24	26.75	29.25	26.31	27.94	257000
1999-09-27	29.13	30.00	28.50	29.50	149400
1999-09-28	29.25	29.25	27.50	28.50	303600
1999-09-29	28.03	28.50	28.00	28.00	419400
1999-09-30	27.88	28.38	27.00	28.00	162700
1999-10-01	27.25	27.75	26.63	27.00	167200
1999-10-04	27.31	27.69	26.63	27.13	401000
1999-10-05	27.28	28.00	26.88	28.00	337400
1999-10-06	28.25	28.50	27.88	28.00	242300
1999-10-07	28.13	28.63	28.00	28.00	120600
1999-10-08	28.00	28.13	27.25	28.06	52400
1999-10-11	27.88	27.91	26.38	27.31	144800
1999-10-12	27.50	28.00	25.63	26.13	278200
1999-10-13	26.19	26.38	25.63	25.94	240100
1999-10-14	26.06	26.38	24.63	24.63	177800
1999-10-15	24.66	34.06	24.44	33.00	1317100
1999-10-18	33.25	35.75	31.38	32.69	812600
1999-10-19	33.69	34.00	31.88	31.94	292300
1999-10-20	31.88	35.00	30.88	31.44	316900
1999-10-21	31.47	32.25	31.00	32.00	230000
1999-10-22	32.19	33.38	31.50	31.63	38700
1999-10-25	31.50	31.88	29.50	29.81	209600
1999-10-26	29.50	32.50	29.50	31.75	369800
1999-10-27	30.00	32.44	29.63	32.06	1008600
1999-10-28	32.13	34.00	32.06	33.00	169200
1999-10-29	33.38	34.38	33.38	33.94	496200
1999-11-01	34.06	34.25	33.00	33.75	137700
1999-11-02	34.00	35.00	33.50	34.75	235300
1999-11-03	35.00	40.00	34.75	39.13	953100
1999-11-04	40.50	44.25	40.00	42.06	985000
1999-11-05	42.19	43.38	41.63	42.44	553100
1999-11-08	41.75	42.13	39.25	39.69	178200
1999-11-09	40.38	41.50	40.13	40.13	80100
1999-11-10	40.63	43.94	40.31	42.63	321300
1999-11-11	43.44	46.19	43.00	46.19	452500
1999-11-12	45.88	48.50	45.31	48.13	363400
1999-11-15	48.75	49.00	45.38	45.44	282600
1999-11-16	45.44	48.38	44.81	48.13	294100
1999-11-17	48.50	49.88	45.00	45.00	423100
1999-11-18	46.50	48.63	46.13	47.31	469500
1999-11-19	47.50	48.88	47.31	48.38	273800
1999-11-22	47.75	47.75	46.50	47.00	79500
1999-11-23	46.63	46.81	41.50	41.75	293200
1999-11-24	41.88	42.88	41.50	41.56	240800
1999-11-26	41.63	44.75	41.50	44.25	161900
1999-11-29	43.50	43.75	41.00	42.63	213100
1999-11-30	42.63	42.88	40.88	41.38	162300
1999-12-01	41.13	41.38	40.25	41.13	168200
1999-12-02	41.88	43.88	41.19	41.81	209200
1999-12-03	42.00	44.25	41.88	43.75	156000
1999-12-06	43.75	46.50	43.69	45.75	199100
1999-12-07	46.13	47.13	44.63	46.88	183800
1999-12-08	46.63	49.00	45.44	48.75	584800
1999-12-09	49.00	49.25	46.63	47.13	209400
1999-12-10	47.00	47.81	44.88	45.00	78200
1999-12-13	44.75	45.63	43.25	43.94	83400
1999-12-14	43.75	44.13	41.88	41.94	199800
1999-12-15	41.94	43.00	40.75	41.50	109700
1999-12-16	41.50	43.88	41.50	43.06	145600
1999-12-17	43.31	49.00	43.25	48.25	564700
1999-12-20	46.88	50.00	45.06	45.75	129000
1999-12-21	45.56	49.50	45.25	48.63	256400
1999-12-22	48.63	49.13	48.50	49.13	125700
1999-12-23	49.25	49.63	47.38	47.56	84000
1999-12-27	47.25	49.25	47.00	47.94	30900
1999-12-28	47.50	49.00	46.00	48.25	122500
1999-12-29	48.75	48.75	45.88	47.25	52200
1999-12-30	47.38	47.38	46.38	46.75	52900
1999-12-31	46.75	47.38	45.25	46.81	29500
2000-01-03	47.25	48.63	46.00	46.98	120000
2000-01-04	46.50	47.56	44.00	45.50	133900
2000-01-05	44.88	45.00	41.25	42.06	378800
2000-01-06	41.50	42.75	39.88	40.00	173500
2000-01-07	40.25	40.38	35.63	37.00	841000
2000-01-10	37.53	39.38	37.50	38.38	490600
2000-01-11	38.38	38.88	37.63	38.44	285800
2000-01-12	38.63	46.13	38.38	43.63	785100
2000-01-13	43.69	44.50	42.38	44.13	170800
2000-01-14	44.50	48.13	44.38	45.63	292400
2000-01-18	45.00	50.25	44.88	48.75	454500
2000-01-19	48.56	50.75	45.50	48.94	245200
2000-01-20	50.00	50.50	48.00	48.94	227100
2000-01-21	49.38	51.50	47.63	49.63	540200
2000-01-24	50.25	58.69	50.00	55.25	1909900
2000-01-25	55.38	56.75	53.38	56.00	500500
2000-01-26	55.88	60.00	54.25	59.00	531900
2000-01-27	59.25	59.75	56.88	58.00	848000
2000-01-28	57.88	60.13	54.50	56.00	704100
2000-01-31	55.97	58.88	52.00	54.88	395000
2000-02-01	55.25	59.63	54.63	58.75	502300
2000-02-02	59.25	64.50	57.27	58.31	1321800
2000-02-03	58.63	61.50	58.50	60.50	708000
2000-02-04	61.09	61.63	60.63	61.38	513000
2000-02-07	61.50	61.63	59.88	61.06	119300
2000-02-08	60.75	64.50	60.63	64.50	298500
2000-02-09	63.97	64.13	60.00	60.63	412100
2000-02-10	60.56	60.88	58.50	59.31	463100
2000-02-11	55.25	60.31	52.94	58.50	1763600
2000-02-14	58.50	70.38	58.00	69.00	2259900
2000-02-15	66.25	71.38	64.50	69.75	1873300
2000-02-16	69.13	73.00	69.13	72.13	459400
2000-02-17	71.50	75.13	71.50	74.50	1017300
2000-02-18	75.00	78.88	75.00	76.63	784500
2000-02-22	76.13	77.75	74.50	76.31	446400
2000-02-23	75.75	76.25	72.88	73.13	330000
2000-02-24	74.75	75.00	70.75	73.00	547500
2000-02-25	72.81	73.50	71.63	73.00	346500
2000-02-28	72.75	74.38	68.75	74.31	272900
2000-02-29	74.52	98.88	74.50	82.13	1858100
2000-03-01	84.00	109.38	84.00	98.25	1964500
2000-03-02	97.13	98.00	90.00	96.75	271200
2000-03-03	98.00	112.25	96.44	111.88	1211200
2000-03-06	111.88	118.00	109.38	109.81	429900
2000-03-07	111.94	122.25	111.63	114.00	553900
2000-03-08	114.88	115.13	99.00	108.00	632400
2000-03-09	107.50	109.50	102.25	107.13	504400
2000-03-10	106.75	107.13	99.25	100.00	322900
2000-03-13	97.88	98.00	93.00	95.00	551400
2000-03-14	95.75	99.88	85.13	85.44	539000
2000-03-15	85.38	86.50	77.50	78.75	356400
2000-03-16	80.00	84.38	74.38	78.00	772300
2000-03-17	78.88	87.38	77.00	83.44	468600
2000-03-20	89.00	91.00	84.50	85.00	723900
2000-03-21	85.00	86.13	80.44	82.75	443400
2000-03-22	83.88	88.50	82.13	88.00	376600
2000-03-23	90.75	94.63	88.00	92.88	325100
2000-03-24	95.00	95.75	93.00	94.56	393500
2000-03-27	95.00	97.94	94.31	94.94	332400
2000-03-28	94.81	95.16	83.75	86.19	322600
2000-03-29	87.00	87.00	77.00	78.00	342600
2000-03-30	76.63	77.44	69.00	71.19	727500
2000-03-31	72.38	77.00	70.88	74.00	711800
2000-04-03	73.50	73.56	68.25	68.25	338500
2000-04-04	70.50	71.31	58.13	71.00	1170200
2000-04-05	70.56	77.38	67.44	71.00	601900
2000-04-06	73.50	77.94	65.00	71.72	593300
2000-04-07	73.44	75.94	72.38	75.13	114900
2000-04-10	74.81	75.22	65.50	66.44	163300
2000-04-11	61.75	67.50	60.25	65.91	448200
2000-04-12	66.38	67.63	63.38	63.50	177500
2000-04-13	64.00	73.00	63.50	64.38	326100
2000-04-14	64.00	64.00	58.25	60.88	355100
2000-04-17	58.50	60.63	56.50	58.13	506200
2000-04-18	58.13	71.50	58.13	64.25	399200
2000-04-19	64.25	69.13	63.25	63.75	139500
2000-04-20	63.75	65.50	63.50	64.44	327400
2000-04-24	64.13	64.13	54.63	56.75	460900
2000-04-25	60.00	64.00	59.50	63.88	517300
2000-04-26	49.00	64.31	48.94	64.13	3379700
2000-04-27	59.00	64.63	55.88	64.63	1298400
2000-04-28	64.00	64.81	61.38	62.13	812300
2000-05-01	62.25	63.91	60.13	60.13	376400
2000-05-02	60.00	62.75	59.75	60.88	499100
2000-05-03	61.38	62.50	58.94	61.88	434000
2000-05-04	61.38	63.38	59.63	60.44	114500
2000-05-05	59.75	61.00	57.44	59.00	395200
2000-05-08	58.38	59.25	55.75	55.75	71300
2000-05-09	56.94	57.00	50.06	52.00	441200
2000-05-10	51.25	51.25	47.00	49.00	623600
2000-05-11	50.00	50.00	48.19	48.75	360100
2000-05-12	49.75	51.50	49.25	49.75	873300
2000-05-15	50.13	50.13	48.38	49.38	486000
2000-05-16	51.13	53.25	50.63	51.94	547700
2000-05-17	51.38	53.63	50.00	50.06	180600
2000-05-18	51.00	51.25	47.00	48.25	153400
2000-05-19	48.38	48.38	44.00	44.63	246400
2000-05-22	44.88	45.50	43.25	43.75	499100
2000-05-23	43.75	46.63	43.13	43.44	284900
2000-05-24	43.50	43.50	41.25	42.63	536600
2000-05-25	42.81	46.88	42.81	42.81	264400
2000-05-26	42.00	44.00	41.88	42.00	159800
2000-05-30	43.13	44.88	41.88	43.50	304600
2000-05-31	44.50	47.44	43.00	45.00	403900
2000-06-01	45.38	55.75	45.19	55.63	557400
2000-06-02	57.19	60.63	53.75	56.25	443900
2000-06-05	56.22	57.50	54.38	56.75	155400
2000-06-06	56.00	57.75	53.50	54.75	174000
2000-06-07	54.63	55.13	52.50	53.25	181600
2000-06-08	47.88	50.50	46.69	49.38	1142200
2000-06-09	50.00	54.63	49.75	53.88	395400
2000-06-12	54.06	56.13	53.38	53.75	275300
2000-06-13	53.69	56.00	50.63	55.81	464500
2000-06-14	56.50	56.63	53.25	53.88	219800
2000-06-15	53.88	55.50	53.44	55.25	144100
2000-06-16	55.44	57.50	55.13	56.06	322100
2000-06-19	56.06	64.00	55.50	63.75	845900
2000-06-20	63.88	69.50	61.50	67.63	915700
2000-06-21	67.56	72.38	66.50	71.94	928700
2000-06-22	72.00	72.00	69.75	70.13	449100
2000-06-23	70.19	70.97	67.38	68.75	349000
2000-06-26	68.75	69.81	67.63	69.63	113900
2000-06-27	70.00	70.63	66.25	67.75	285200
2000-06-28	67.25	70.63	66.88	70.13	229300
2000-06-29	70.00	74.13	69.13	72.75	318700
2000-06-30	72.88	76.50	72.50	73.25	768300
2000-07-03	72.88	75.56	72.44	73.56	78200
2000-07-05	73.44	73.50	66.88	68.44	370900
2000-07-06	68.75	70.63	68.00	68.75	435500
2000-07-07	69.25	75.13	69.25	74.06	454600
2000-07-10	73.94	85.50	73.63	81.13	1264200
2000-07-11	81.03	85.00	81.00	82.88	336100
2000-07-12	82.50	92.50	82.50	92.00	660100
2000-07-13	92.25	100.25	92.00	96.94	1545100
2000-07-14	97.38	97.88	94.00	97.88	488100
2000-07-17	97.38	100.25	96.63	98.75	550600
2000-07-18	98.81	99.38	93.00	93.50	484500
2000-07-19	93.50	93.50	86.00	86.13	642100
2000-07-20	86.38	88.25	83.13	83.19	374000
2000-07-21	83.94	85.00	81.25	81.63	276700
2000-07-24	81.88	85.13	79.88	80.00	315400
2000-07-25	81.25	82.25	80.00	81.00	79400
2000-07-26	81.00	81.63	75.50	77.00	406500
2000-07-27	76.06	76.31	67.75	70.00	417300
2000-07-28	73.25	76.13	70.75	72.25	981500
2000-07-31	75.50	79.25	74.00	78.75	1188800
2000-08-01	76.88	77.00	70.38	72.25	753300
2000-08-02	72.13	74.38	70.31	73.13	509300
2000-08-03	71.50	71.69	67.38	70.19	251500
2000-08-04	70.75	74.13	66.00	69.00	345800
2000-08-07	70.25	78.75	68.50	73.36	1101200
2000-08-08	73.63	74.13	72.00	73.00	553100
2000-08-09	73.75	74.13	72.25	72.56	242400
2000-08-10	72.75	72.75	67.19	68.63	170900
2000-08-11	67.75	68.00	61.00	67.81	1061000
2000-08-14	67.75	73.00	65.63	71.31	298300
2000-08-15	72.25	73.75	72.00	72.77	338000
2000-08-16	73.31	73.31	70.25	70.88	187300
2000-08-17	70.50	73.13	68.75	72.00	201300
2000-08-18	72.94	74.75	71.50	73.63	2361100
2000-08-21	74.50	75.63	71.81	73.13	617500
2000-08-22	72.06	73.00	71.56	72.06	448000
2000-08-23	71.75	72.75	70.50	71.25	350700
2000-08-24	71.97	72.19	71.50	71.94	648800
2000-08-25	71.94	76.00	71.75	74.38	717600
2000-08-28	74.63	80.75	74.63	77.75	639900
2000-08-29	79.44	88.00	79.31	87.19	754800
2000-08-30	86.25	90.50	84.50	86.08	813900
2000-08-31	86.38	90.63	86.25	89.63	496900
2000-09-01	89.88	92.38	88.88	89.38	869900
2000-09-05	89.41	89.44	86.13	87.13	217200
2000-09-06	86.63	86.81	75.88	76.50	649100
2000-09-07	77.44	93.44	77.25	92.69	2310900
2000-09-08	90.97	91.44	87.50	88.25	658900
2000-09-11	87.75	95.94	87.25	93.88	624300
2000-09-12	93.47	99.13	92.50	92.88	1113600
2000-09-13	92.00	94.75	89.63	90.88	426000
2000-09-14	92.50	102.31	92.28	101.13	990000
2000-09-15	100.00	102.38	98.75	99.88	958600
2000-09-18	99.63	99.94	91.00	93.38	956500
2000-09-19	94.63	96.50	92.75	95.19	1085600
2000-09-20	94.69	95.56	88.25	91.31	742800
2000-09-21	90.88	93.25	89.13	89.50	315400
2000-09-22	86.25	90.50	82.25	90.25	647400
2000-09-25	95.25	99.00	93.13	94.75	936000
2000-09-26	94.88	111.75	94.63	109.88	1527000
2000-09-27	109.38	116.00	105.25	115.50	1666900
2000-09-28	113.06	117.00	104.69	115.00	1002400
2000-09-29	113.63	116.88	106.25	106.27	496200
2000-10-02	108.50	108.50	100.50	104.00	526400
2000-10-03	103.69	105.94	97.63	99.00	831600
2000-10-04	98.13	105.13	96.38	102.00	918100
2000-10-05	101.50	104.20	98.63	102.53	482200
2000-10-06	60.81	76.50	58.50	67.56	15022300
2000-10-09	67.19	78.19	65.00	76.25	1506500
2000-10-10	73.13	75.63	67.06	69.63	1338500
2000-10-11	69.03	77.00	66.75	73.88	837100
2000-10-12	76.00	78.63	70.13	71.25	578700
2000-10-13	70.63	78.63	70.63	78.61	476900
2000-10-16	77.56	83.00	75.58	80.00	705700
2000-10-17	80.61	82.06	73.94	79.94	1019700
2000-10-18	76.88	79.75	74.00	74.25	732800
2000-10-19	77.44	79.75	75.88	79.13	449300
2000-10-20	79.03	86.38	78.00	85.88	470800
2000-10-23	86.00	89.50	82.25	84.31	504200
2000-10-24	84.00	84.00	77.50	80.00	382600
2000-10-25	70.38	71.75	66.94	68.00	1457800
2000-10-26	69.50	70.75	60.00	70.75	1098500
2000-10-27	72.23	77.25	63.38	63.44	929500
2000-10-30	62.50	67.13	60.50	64.75	1086000
2000-10-31	66.19	68.25	65.63	66.20	569400
2000-11-01	65.00	70.38	63.00	66.13	367800
2000-11-02	66.75	71.50	66.00	69.88	548200
2000-11-03	70.44	72.00	67.13	67.13	247100
2000-11-06	69.38	69.50	65.31	65.88	144100
2000-11-07	66.56	66.56	61.69	63.13	311200
2000-11-08	63.75	64.75	59.50	59.50	432200
2000-11-09	58.69	58.75	47.88	55.75	1345300
2000-11-10	55.27	55.61	50.75	54.88	506200
2000-11-13	53.50	55.88	51.13	53.75	691100
2000-11-14	54.50	56.88	54.00	55.88	911100
2000-11-15	56.25	57.50	56.00	57.31	615500
2000-11-16	57.27	57.38	50.13	51.94	475600
2000-11-17	54.06	54.13	50.63	51.44	872800
2000-11-20	51.50	51.50	43.88	44.00	1131900
2000-11-21	45.75	45.88	37.89	40.00	1028900
2000-11-22	39.56	44.25	39.50	40.63	1030400
2000-11-24	41.75	45.50	41.50	45.06	242600
2000-11-27	46.50	47.50	37.50	38.00	1099400
2000-11-28	38.50	40.25	33.00	35.94	1168500
2000-11-29	36.00	37.38	32.25	33.64	551800
2000-11-30	32.75	33.75	30.88	32.13	882300
2000-12-01	33.75	41.88	33.38	38.25	733600
2000-12-04	39.06	42.81	37.63	37.88	517700
2000-12-05	39.75	47.25	39.25	47.25	705700
2000-12-06	47.13	48.69	44.50	45.44	654800
2000-12-07	45.00	45.25	40.25	42.00	179300
2000-12-08	46.38	53.50	46.00	49.88	890100
2000-12-11	50.94	51.13	49.00	49.88	673900
2000-12-12	49.50	50.13	46.94	48.06	196800
2000-12-13	48.13	48.63	41.63	42.81	755500
2000-12-14	42.50	44.19	39.44	40.31	353300
2000-12-15	39.88	41.00	38.00	40.94	422400
2000-12-18	41.06	43.81	39.13	40.63	331900
2000-12-19	40.69	43.13	36.89	36.94	374600
2000-12-20	36.94	37.00	33.50	35.06	317600
2000-12-21	36.00	36.00	31.75	31.88	581100
2000-12-22	33.81	39.25	33.50	38.63	343000
2000-12-26	37.69	38.56	35.50	38.06	218200
2000-12-27	37.75	41.88	36.00	39.00	383700
2000-12-28	39.36	40.88	38.00	40.50	292900
2000-12-29	40.31	41.44	37.77	40.13	444300
2001-01-02	40.06	40.13	35.25	36.50	222600
2001-01-03	36.48	41.63	34.25	41.25	761100
2001-01-04	40.75	45.63	40.38	44.63	951000
2001-01-05	44.94	44.94	39.56	40.00	460000
2001-01-08	39.94	43.44	39.94	40.63	269200
2001-01-09	41.25	46.75	41.06	46.75	759100
2001-01-10	45.52	60.25	45.50	56.23	3754000
2001-01-11	55.06	59.63	53.38	59.13	754200
2001-01-12	58.50	62.38	56.38	60.00	1213900
2001-01-16	60.50	60.63	57.00	58.13	504500
2001-01-17	59.94	63.00	59.88	60.25	941800
2001-01-18	60.25	65.48	57.63	64.13	706200
2001-01-19	64.38	66.50	61.50	62.38	499800
2001-01-22	61.19	63.38	60.69	60.75	351500
2001-01-23	60.81	61.75	57.75	61.06	542400
2001-01-24	61.63	63.00	60.25	61.61	294700
2001-01-25	59.13	59.13	54.38	55.25	765400
2001-01-26	54.13	58.25	52.69	57.50	183800
2001-01-29	57.00	57.13	54.88	56.00	223000
2001-01-30	55.94	59.13	55.88	58.13	250300
2001-01-31	58.16	60.38	56.38	56.72	409400
2001-02-01	56.38	57.69	52.09	55.11	485500
2001-02-02	54.83	55.94	49.88	50.13	362600
2001-02-05	49.47	51.63	47.25	51.50	279800
2001-02-06	52.81	55.38	52.50	53.38	823400
2001-02-07	53.25	54.44	51.13	54.19	665500
2001-02-08	54.23	55.75	48.63	50.25	479700
2001-02-09	50.00	50.00	44.31	46.50	702700
2001-02-12	46.38	49.88	45.38	48.81	591200
2001-02-13	49.25	50.50	45.89	46.13	460300
2001-02-14	45.91	50.13	45.63	48.75	299500
2001-02-15	50.89	54.50	50.25	54.00	1080600
2001-02-16	48.25	50.63	47.25	49.44	713700
2001-02-20	49.81	50.88	40.50	42.88	756600
2001-02-21	41.00	45.88	40.75	42.88	1107300
2001-02-22	43.06	43.50	40.00	41.75	843000
2001-02-23	41.50	44.00	40.25	42.88	513400
2001-02-26	43.58	44.25	40.00	42.25	357900
2001-02-27	41.75	43.13	38.81	39.00	512300
2001-02-28	38.94	39.75	36.63	37.69	574000
2001-03-01	36.75	41.06	35.00	40.88	417600
2001-03-02	40.13	41.50	37.56	40.38	612100
2001-03-05	40.25	44.50	40.14	42.63	272200
2001-03-06	44.11	46.13	43.50	45.19	188600
2001-03-07	46.56	47.00	42.13	42.63	424700
2001-03-08	42.88	43.25	39.63	41.38	441100
2001-03-09	40.64	41.50	37.75	39.38	339800
2001-03-12	38.13	39.63	36.75	37.44	356900
2001-03-13	38.75	40.50	37.75	40.06	494700
2001-03-14	38.88	40.94	37.94	40.31	245700
2001-03-15	41.00	42.00	39.81	40.06	323500
2001-03-16	40.00	40.00	35.56	36.13	350900
2001-03-19	37.25	43.50	35.63	42.00	998800
2001-03-20	42.13	47.94	39.13	40.44	1139700
2001-03-21	41.31	44.69	40.50	41.25	714500
2001-03-22	41.88	48.38	41.19	47.00	412900
2001-03-23	48.56	53.63	48.38	52.31	1594900
2001-03-26	52.36	52.56	49.00	50.50	779100
2001-03-27	50.00	52.50	48.25	49.50	653300
2001-03-28	48.50	48.88	43.75	43.75	776000
2001-03-29	44.23	46.19	40.00	40.75	1084000
2001-03-30	40.44	41.88	38.25	41.56	892000
2001-04-02	40.81	41.31	37.13	37.19	832300
2001-04-03	37.50	39.13	34.88	35.63	999300
2001-04-04	35.69	36.38	33.00	34.06	1135200
2001-04-05	35.88	38.25	35.00	36.50	937200
2001-04-06	36.00	37.75	33.00	34.31	744000
2001-04-09	34.98	37.05	34.55	36.81	452100
2001-04-10	36.75	42.40	35.29	40.22	1025300
2001-04-11	41.76	45.25	41.65	41.94	1055300
2001-04-12	41.41	46.66	39.53	46.26	927500
2001-04-16	44.72	46.80	43.23	44.50	495400
2001-04-17	42.75	46.79	42.73	43.80	539000
2001-04-18	45.75	52.58	45.50	50.00	1506500
2001-04-19	50.09	53.45	47.65	52.62	556300
2001-04-20	52.40	55.68	52.17	55.20	1425800
2001-04-23	51.80	51.89	48.00	48.27	723600
2001-04-24	48.35	48.35	45.00	46.00	1022000
2001-04-25	46.49	48.73	45.11	47.74	386400
2001-04-26	48.00	49.50	46.65	47.89	346800
2001-04-27	48.89	50.60	48.35	49.90	247700
2001-04-30	50.10	52.34	49.90	50.21	496200
2001-05-01	49.91	50.00	47.05	48.70	351400
2001-05-02	48.92	51.50	48.60	49.55	514200
2001-05-03	48.60	49.20	46.75	47.70	302900
2001-05-04	47.50	48.87	46.95	48.04	406800
2001-05-07	48.05	49.40	48.00	48.90	392900
2001-05-08	49.55	51.40	49.31	50.53	320600
2001-05-09	49.95	51.50	49.22	49.60	212100
2001-05-10	51.39	51.70	50.02	50.60	575000
2001-05-11	50.00	50.25	49.13	49.85	279400
2001-05-14	49.75	50.31	48.10	48.97	396200
2001-05-15	48.78	50.25	48.70	50.00	460700
2001-05-16	49.83	53.60	48.60	52.10	585100
2001-05-17	52.32	56.48	51.91	55.00	923700
2001-05-18	54.97	55.09	53.00	53.43	258400
2001-05-21	53.15	55.27	53.00	54.70	732300
2001-05-22	54.82	57.50	54.50	55.76	684200
2001-05-23	55.39	55.43	53.00	54.30	705200
2001-05-24	53.90	54.00	51.61	52.49	386600
2001-05-25	52.72	54.60	52.55	53.25	167200
2001-05-29	53.10	53.25	49.10	49.17	201300
2001-05-30	48.95	48.95	44.55	45.77	382400
2001-05-31	45.16	46.93	44.35	46.11	647800
2001-06-01	46.70	48.25	46.19	47.29	211600
2001-06-04	47.51	47.85	46.69	47.36	154600
2001-06-05	47.77	49.32	47.77	49.00	518900
2001-06-06	49.09	50.25	48.80	48.95	277900
2001-06-07	48.66	52.09	48.50	50.42	686300
2001-06-08	50.89	51.00	47.69	49.29	368400
2001-06-11	49.10	49.14	44.45	44.92	865900
2001-06-12	44.22	44.70	42.91	43.85	649100
2001-06-13	44.04	44.05	40.90	41.91	788300
2001-06-14	40.50	41.30	39.45	40.85	1124200
2001-06-15	39.15	40.20	37.65	38.50	1010500
2001-06-18	38.75	40.40	38.21	38.60	506500
2001-06-19	39.60	40.05	39.05	39.06	427000
2001-06-20	38.82	39.65	35.30	37.90	821400
2001-06-21	38.20	38.25	37.45	37.83	347500
2001-06-22	37.95	38.60	36.25	36.35	392200
2001-06-25	35.00	37.29	35.00	35.96	351400
2001-06-26	35.89	39.05	35.70	38.40	332900
2001-06-27	38.25	39.30	37.54	38.20	126400
2001-06-28	38.85	41.00	38.85	40.39	169700
2001-06-29	40.68	41.85	39.75	39.75	369700
2001-07-02	40.75	40.80	39.00	39.92	527500
2001-07-03	40.03	40.03	39.05	39.45	142800
2001-07-05	38.20	39.29	37.75	38.04	186100
2001-07-06	37.61	37.65	35.70	35.75	362500
2001-07-09	35.75	36.46	35.10	36.46	161200
2001-07-10	36.49	37.95	34.60	34.95	247500
2001-07-11	34.70	36.74	34.70	35.91	366000
2001-07-12	36.57	38.96	36.50	38.21	366400
2001-07-13	37.95	39.20	36.39	37.72	116000
2001-07-16	35.24	36.84	33.75	34.09	418900
2001-07-17	32.89	34.09	32.21	33.30	652700
2001-07-18	32.45	35.70	32.20	33.53	1479400
2001-07-19	35.00	35.36	32.60	34.05	591600
2001-07-20	32.93	34.50	32.81	34.05	234700
2001-07-23	34.55	36.20	34.55	36.15	469900
2001-07-24	36.20	36.88	34.67	35.15	703400
2001-07-25	35.10	35.50	34.45	34.79	340900
2001-07-26	34.62	36.26	34.62	36.11	358000
2001-07-27	35.99	40.19	35.70	39.20	559700
2001-07-30	39.19	39.39	37.95	38.29	117000
2001-07-31	38.13	39.00	36.95	36.95	266700
2001-08-01	37.65	40.69	37.50	40.06	607700
2001-08-02	40.55	41.69	40.11	41.20	313600
2001-08-03	40.58	41.70	40.57	41.21	164400
2001-08-06	41.19	41.46	40.68	41.18	136400
2001-08-07	40.59	40.87	39.08	39.83	246000
2001-08-08	39.20	39.85	36.53	37.38	460500
2001-08-09	37.18	38.14	36.20	37.85	280900
2001-08-10	37.30	38.11	36.39	37.79	117700
2001-08-13	38.24	38.24	37.33	37.91	132800
2001-08-14	38.40	38.50	37.62	38.00	124000
2001-08-15	38.01	38.29	36.73	36.95	258800
2001-08-16	36.20	37.34	35.75	36.79	469000
2001-08-17	36.59	36.59	34.90	35.00	350000
2001-08-20	36.10	36.39	34.23	35.05	216700
2001-08-21	34.82	35.05	33.23	33.24	176000
2001-08-22	34.05	35.05	33.18	35.05	174700
2001-08-23	35.05	35.28	33.76	33.84	487900
2001-08-24	33.95	34.25	33.50	34.04	464000
2001-08-27	33.87	34.45	33.55	34.19	777700
2001-08-28	34.33	34.33	32.25	32.80	401300
2001-08-29	32.91	33.08	30.85	30.85	420200
2001-08-30	31.02	31.10	29.02	29.70	788300
2001-08-31	29.67	30.05	29.02	29.24	686300
2001-09-04	29.24	29.28	27.08	27.08	486400
2001-09-05	27.30	28.45	26.50	27.39	719600
2001-09-06	26.50	27.05	25.17	25.55	504000
2001-09-07	25.05	26.90	25.01	26.50	1435400
2001-09-10	26.71	27.85	26.25	26.60	831700
2001-09-17	25.85	25.90	23.46	24.05	883800
2001-09-18	23.85	24.10	23.12	23.55	510900
2001-09-19	23.56	24.06	20.95	22.80	678900
2001-09-20	21.98	24.00	20.90	21.10	522700
2001-09-21	20.88	22.95	19.90	21.81	459600
2001-09-24	21.90	24.94	21.88	23.97	503200
2001-09-25	23.80	24.95	23.75	24.00	194600
2001-09-26	24.57	24.58	23.85	24.01	445600
2001-09-27	23.90	25.50	23.00	25.09	520700
2001-09-28	25.18	27.71	24.59	26.50	527400
2001-10-01	26.09	26.23	24.41	24.42	386100
2001-10-02	24.47	26.20	24.05	25.25	283900
2001-10-03	24.58	28.71	24.20	27.19	433600
2001-10-04	27.30	29.96	27.00	28.10	408000
2001-10-05	27.10	28.90	26.66	28.59	209600
2001-10-08	28.57	29.30	28.00	28.86	214500
2001-10-09	28.50	28.79	26.44	27.05	222100
2001-10-10	27.01	28.65	26.66	28.35	390700
2001-10-11	27.59	29.50	26.90	27.47	957000
2001-10-12	26.91	27.78	25.96	27.67	629600
2001-10-15	27.25	28.61	26.65	27.97	368200
2001-10-16	28.10	28.90	27.60	28.15	534900
2001-10-17	28.74	29.09	26.75	27.11	395200
2001-10-18	26.77	27.69	25.26	25.26	274700
2001-10-19	25.24	26.49	24.99	26.29	157200
2001-10-22	26.47	28.09	25.49	27.63	231200
2001-10-23	27.82	28.24	26.11	26.63	553200
2001-10-24	26.60	28.38	26.60	28.00	311800
2001-10-25	27.28	29.00	26.76	28.65	537100
2001-10-26	27.39	30.59	27.11	28.38	1139700
2001-10-29	28.24	28.27	25.00	25.53	701600
2001-10-30	24.96	25.65	24.25	25.15	309300
2001-10-31	25.79	27.20	24.96	25.46	329800
2001-11-01	25.56	27.30	25.05	27.15	484000
2001-11-02	27.01	28.27	27.01	27.60	346000
2001-11-05	27.86	28.34	27.41	27.96	199500
2001-11-06	27.99	29.28	27.06	29.05	192400
2001-11-07	28.65	31.90	28.30	30.32	444400
2001-11-08	31.14	32.18	28.40	28.78	383800
2001-11-09	28.32	29.70	27.95	28.60	144500
2001-11-12	28.06	29.90	27.89	29.72	195900
2001-11-13	30.00	32.15	29.90	31.50	601400
2001-11-14	32.10	32.37	31.06	31.63	467000
2001-11-15	30.90	32.65	30.89	32.30	360400
2001-11-16	32.02	32.50	31.56	31.74	769500
2001-11-19	31.87	32.35	30.50	31.30	248900
2001-11-20	31.02	31.30	30.20	30.75	335700
2001-11-21	30.75	30.75	29.15	30.30	936500
2001-11-23	29.95	31.00	29.68	30.80	72500
2001-11-26	31.00	32.65	30.78	32.56	382200
2001-11-27	32.61	33.50	31.91	32.95	772500
2001-11-28	32.45	32.93	31.81	31.89	221800
2001-11-29	32.25	34.09	31.58	33.85	432500
2001-11-30	33.76	33.76	32.53	32.91	468500
2001-12-03	32.85	33.92	32.42	33.30	286500
2001-12-04	34.06	35.71	33.85	35.66	713400
2001-12-05	35.76	38.01	35.61	37.92	1154100
2001-12-06	38.00	38.10	37.30	37.70	709100
2001-12-07	37.82	38.15	36.39	36.96	387600
2001-12-10	37.07	37.45	35.40	35.70	472400
2001-12-11	35.76	36.45	34.93	35.01	326900
2001-12-12	35.36	36.12	34.72	35.29	433900
2001-12-13	34.70	34.79	33.31	33.31	200000
2001-12-14	33.50	33.96	32.30	33.20	246600
2001-12-17	33.00	35.00	31.55	32.98	812100
2001-12-18	31.09	32.39	30.70	30.82	4556400
2001-12-19	30.73	30.73	29.71	30.17	2167800
2001-12-20	30.37	31.15	29.97	30.45	1231700
2001-12-21	30.75	31.57	30.44	30.68	745100
2001-12-24	30.82	31.25	30.48	31.10	261300
2001-12-26	31.27	32.85	31.20	32.83	812700
2001-12-27	32.50	34.32	32.41	34.32	1445600
2001-12-28	34.45	35.94	34.45	35.76	2550300
2001-12-31	36.05	36.25	35.28	36.05	930000
2002-01-02	36.02	36.05	35.10	35.66	584900
2002-01-03	35.40	38.63	35.39	38.59	799700
2002-01-04	38.65	39.30	37.71	38.10	745600
2002-01-07	38.34	39.15	37.43	37.58	383900
2002-01-08	37.40	38.59	37.20	38.51	457600
2002-01-09	38.59	40.12	38.55	39.12	453900
2002-01-10	39.02	39.61	37.60	37.77	277400
2002-01-11	38.00	38.06	36.95	36.95	569700
2002-01-14	36.90	37.45	35.85	36.31	307400
2002-01-15	36.32	36.61	35.62	36.06	483900
2002-01-16	35.69	35.69	33.69	33.99	798000
2002-01-17	34.06	34.79	33.40	34.74	590000
2002-01-18	34.19	34.93	33.55	33.78	284100
2002-01-22	34.00	34.16	32.48	32.89	348600
2002-01-23	33.11	33.80	32.85	33.52	801400
2002-01-24	33.54	35.30	33.54	34.62	350700
2002-01-25	34.60	35.41	34.26	34.88	235700
2002-01-28	35.20	35.66	34.44	35.05	149600
2002-01-29	35.01	35.60	33.10	33.35	268300
2002-01-30	33.38	34.44	32.78	33.93	574000
2002-01-31	34.43	34.90	34.13	34.74	244600
2002-02-01	34.75	35.25	33.80	33.81	201900
2002-02-04	33.92	34.35	32.04	32.32	483700
2002-02-05	32.20	32.53	30.80	31.57	411900
2002-02-06	31.32	32.10	31.12	31.34	304700
2002-02-07	31.10	31.50	29.88	30.10	418100
2002-02-08	26.75	28.73	26.26	27.43	3759700
2002-02-11	27.05	28.40	26.28	26.84	2364600
2002-02-12	26.66	26.80	25.50	26.09	1700700
2002-02-13	26.18	27.30	26.07	27.23	894200
2002-02-14	27.13	28.68	27.06	27.42	764600
2002-02-15	27.40	27.85	26.73	27.60	540600
2002-02-19	27.47	27.48	26.15	26.57	572900
2002-02-20	27.00	27.42	25.49	27.27	396300
2002-02-21	27.38	27.38	25.65	25.91	391900
2002-02-22	26.04	26.38	25.00	25.70	329400
2002-02-25	25.76	26.83	25.50	26.44	311600
2002-02-26	26.81	27.35	25.81	26.36	230400
2002-02-27	26.70	27.27	25.90	25.90	182300
2002-02-28	25.90	26.54	24.50	25.01	457000
2002-03-01	25.20	27.97	25.12	27.75	354100
2002-03-04	27.95	30.73	27.46	30.33	912700
2002-03-05	30.01	32.00	30.00	31.46	837000
2002-03-06	31.45	31.50	29.84	30.05	522100
2002-03-07	30.51	31.41	30.25	30.71	300600
2002-03-08	31.01	32.59	31.01	31.65	540600
2002-03-11	31.66	31.71	30.16	30.72	331200
2002-03-12	30.12	30.70	29.37	29.95	621600
2002-03-13	29.80	29.80	28.63	28.63	524800
2002-03-14	28.83	29.65	28.71	29.16	224100
2002-03-15	28.75	30.35	28.75	29.85	293600
2002-03-18	30.10	31.35	29.90	30.43	345900
2002-03-19	30.40	31.07	30.26	30.60	269000
2002-03-20	30.56	30.57	29.61	29.61	460900
2002-03-21	29.74	31.59	29.61	31.32	538500
2002-03-22	31.50	32.20	31.27	31.96	468900
2002-03-25	32.07	32.24	29.61	29.90	422700
2002-03-26	30.00	30.60	29.30	30.27	387400
2002-03-27	29.91	30.79	29.80	30.50	227300
2002-03-28	32.60	35.84	32.25	35.00	2891600
2002-04-01	34.75	35.43	34.00	35.19	490500
2002-04-02	34.79	34.94	33.86	33.87	253200
2002-04-03	34.14	35.02	32.95	33.03	652400
2002-04-04	32.81	33.97	32.29	33.79	548800
2002-04-05	33.81	34.50	32.77	33.97	320700
2002-04-08	33.34	33.93	31.70	33.73	900900
2002-04-09	33.81	34.78	32.85	33.69	352400
2002-04-10	33.75	34.50	33.40	34.50	420500
2002-04-11	34.36	34.45	33.37	33.55	289500
2002-04-12	34.89	36.16	34.62	35.97	820100
2002-04-15	36.26	36.30	35.47	35.92	438100
2002-04-16	36.22	38.80	36.22	37.45	750800
2002-04-17	37.57	38.39	36.45	36.70	932300
2002-04-18	35.74	36.39	33.10	34.40	1289400
2002-04-19	34.36	35.10	33.35	33.99	518600
2002-04-22	33.65	33.66	32.80	33.55	213900
2002-04-23	33.70	34.30	31.75	32.34	465100
2002-04-24	32.85	33.34	31.40	31.53	448400
2002-04-25	31.37	32.23	30.71	31.94	790700
2002-04-26	32.42	32.95	28.30	29.50	1285200
2002-04-29	28.89	30.21	28.50	29.22	1132300
2002-04-30	29.16	30.14	29.14	29.63	664000
2002-05-01	29.66	30.55	28.58	30.01	702700
2002-05-02	29.98	31.85	29.16	29.86	691300
2002-05-03	29.95	29.95	28.25	28.50	1080600
2002-05-06	28.51	29.25	28.22	28.41	346300
2002-05-07	28.80	28.85	26.70	28.06	944200
2002-05-08	29.00	31.74	29.00	31.74	513900
2002-05-09	31.48	31.70	29.68	29.69	678200
2002-05-10	30.00	30.22	28.42	28.74	364000
2002-05-13	29.20	30.75	28.95	30.61	281200
2002-05-14	30.90	32.05	30.90	31.31	393000
2002-05-15	31.50	32.85	30.84	31.85	569300
2002-05-16	31.85	32.51	31.54	31.91	309900
2002-05-17	32.26	32.71	30.79	31.36	449400
2002-05-20	31.36	31.39	30.62	30.94	139600
2002-05-21	31.04	31.25	29.50	29.52	154900
2002-05-22	29.45	30.39	29.15	29.99	498100
2002-05-23	30.08	30.17	28.75	30.05	377900
2002-05-24	29.80	29.80	28.68	29.24	289700
2002-05-28	29.25	30.03	29.25	29.87	241700
2002-05-29	29.61	29.79	29.14	29.50	348200
2002-05-30	29.40	29.40	28.44	28.97	261000
2002-05-31	28.99	29.94	28.99	29.14	389900
2002-06-03	29.12	29.55	27.98	27.98	305600
2002-06-04	28.00	28.54	26.85	27.76	661000
2002-06-05	27.73	28.83	27.29	28.18	330600
2002-06-06	27.99	28.10	27.11	27.56	341800
2002-06-07	26.51	27.40	25.85	26.96	464400
2002-06-10	27.00	27.55	26.32	26.35	245800
2002-06-11	26.50	27.20	25.55	25.60	373900
2002-06-12	25.74	26.20	24.80	25.38	622200
2002-06-13	25.41	27.10	24.56	25.08	796000
2002-06-14	24.94	25.48	24.00	24.80	883200
2002-06-17	24.80	26.64	24.80	26.60	511600
2002-06-18	26.45	27.60	26.31	26.34	275300
2002-06-19	26.30	26.30	25.10	25.46	475700
2002-06-20	25.47	25.93	23.86	23.96	704000
2002-06-21	24.13	24.48	22.75	23.01	1611500
2002-06-24	22.99	23.01	21.50	21.68	1558300
2002-06-25	21.95	23.15	21.80	22.03	749300
2002-06-26	21.43	22.59	21.43	22.15	657000
2002-06-27	22.29	23.85	22.28	23.73	493700
2002-06-28	23.50	24.51	22.98	23.11	397100
2002-07-01	23.48	23.98	21.73	22.01	649600
2002-07-02	21.90	22.20	21.03	21.32	722800
2002-07-03	21.12	22.16	21.00	22.10	475000
2002-07-05	22.20	24.60	22.19	24.26	229100
2002-07-08	23.90	24.75	23.46	23.65	539900
2002-07-09	22.94	22.95	21.55	21.73	777400
2002-07-10	22.01	22.26	20.95	21.00	448700
2002-07-11	20.94	22.49	20.70	22.49	746300
2002-07-12	20.20	20.70	16.90	18.05	11444700
2002-07-15	17.80	17.96	17.07	17.65	1638200
2002-07-16	17.69	17.76	16.19	16.50	1352700
2002-07-17	16.88	17.50	16.27	16.71	1282000
2002-07-18	16.39	16.99	15.15	15.93	1025600
2002-07-19	15.60	16.08	14.63	14.72	1153300
2002-07-22	14.50	15.02	13.30	13.74	1400200
2002-07-23	13.75	14.75	13.40	13.49	895900
2002-07-24	13.21	14.16	13.10	14.14	1187600
2002-07-25	13.91	14.36	12.40	12.44	1265300
2002-07-26	12.89	13.05	12.47	12.69	814400
2002-07-29	13.05	14.05	12.72	13.71	1381800
2002-07-30	13.62	14.74	13.46	14.40	934900
2002-07-31	14.06	14.21	13.60	13.60	987400
2002-08-01	13.87	13.93	13.54	13.75	743900
2002-08-02	13.75	13.75	12.97	13.17	495200
2002-08-05	13.24	13.25	12.30	12.35	584100
2002-08-06	12.55	13.36	12.45	12.92	459600
2002-08-07	13.25	13.60	12.30	13.21	626100
2002-08-08	13.21	14.01	12.71	13.98	1072100
2002-08-09	13.70	13.94	13.40	13.70	593200
2002-08-12	13.50	13.75	13.21	13.48	443800
2002-08-13	13.40	14.20	13.12	13.13	619300
2002-08-14	13.14	14.43	12.65	14.41	912600
2002-08-15	14.44	14.84	13.91	14.21	484500
2002-08-16	14.13	15.10	14.13	14.75	614200
2002-08-19	14.84	15.07	14.50	14.94	729300
2002-08-20	14.95	15.09	14.26	14.27	477100
2002-08-21	14.54	15.16	14.37	15.16	408100
2002-08-22	15.19	15.29	14.68	15.16	391500
2002-08-23	14.85	15.04	14.07	14.07	233300
2002-08-26	14.12	14.41	13.76	14.37	306900
2002-08-27	14.47	14.50	13.17	13.19	629200
2002-08-28	13.25	13.39	12.76	12.76	368300
2002-08-29	12.64	13.79	12.53	13.72	1074700
2002-08-30	13.42	13.80	13.10	13.10	277200
2002-09-03	12.89	12.96	11.85	11.90	487900
2002-09-04	12.00	12.57	11.65	12.48	699900
2002-09-05	12.30	12.39	11.97	12.32	595100
2002-09-06	12.78	13.12	12.63	12.89	283600
2002-09-09	12.86	13.03	12.35	12.93	214500
2002-09-10	12.88	13.57	12.88	13.40	243200
2002-09-11	13.47	14.00	13.47	13.58	178700
2002-09-12	13.49	13.50	12.73	12.89	191700
2002-09-13	12.71	13.56	12.70	13.55	390200
2002-09-16	13.45	13.54	12.95	12.99	418900
2002-09-17	13.36	13.45	11.65	11.84	975500
2002-09-18	11.66	12.24	11.56	12.03	586100
2002-09-19	11.91	12.20	11.45	11.51	1510600
2002-09-20	11.95	12.45	11.56	11.76	461200
2002-09-23	11.73	11.75	10.87	11.19	744600
2002-09-24	10.93	11.61	10.91	11.24	480900
2002-09-25	11.38	11.85	11.17	11.45	498500
2002-09-26	11.60	12.00	10.90	11.17	411900
2002-09-27	11.10	11.35	10.78	10.78	274100
2002-09-30	10.77	10.95	10.21	10.80	899400
2002-10-01	10.92	11.48	10.46	11.37	617700
2002-10-02	11.28	12.23	11.21	11.54	702500
2002-10-03	11.47	11.60	11.11	11.20	508500
2002-10-04	11.26	11.34	10.44	10.45	358000
2002-10-07	10.42	10.58	10.19	10.21	793800
2002-10-08	10.34	10.51	9.73	9.94	1022500
2002-10-09	9.79	10.05	9.37	9.40	730900
2002-10-10	9.40	9.65	9.14	9.17	878200
2002-10-11	9.35	9.88	9.35	9.87	962300
2002-10-14	9.61	10.49	9.55	10.43	543500
2002-10-15	11.06	11.85	11.05	11.80	706200
2002-10-16	11.20	11.40	10.71	10.77	519000
2002-10-17	11.12	11.20	10.68	10.98	812300
2002-10-18	11.00	11.14	10.71	10.88	549300
2002-10-21	10.80	11.92	10.52	11.91	626100
2002-10-22	11.65	11.85	11.08	11.20	1056300
2002-10-23	11.13	12.01	10.66	12.00	602100
2002-10-24	12.02	12.57	11.85	12.16	511400
2002-10-25	12.18	12.80	12.18	12.70	410000
2002-10-28	12.54	13.95	12.30	13.27	993300
2002-10-29	13.02	13.11	11.42	11.88	1371800
2002-10-30	11.80	12.45	11.79	12.45	721000
2002-10-31	12.45	12.48	11.82	11.98	500900
2002-11-01	11.98	12.03	11.58	11.85	792000
2002-11-04	11.95	13.15	11.91	12.49	1221500
2002-11-05	12.28	12.54	11.74	12.01	596700
2002-11-06	12.10	12.53	12.02	12.41	862400
2002-11-07	12.30	12.31	11.85	11.91	713300
2002-11-08	11.79	12.14	11.59	11.89	443600
2002-11-11	11.88	11.89	10.77	10.77	536300
2002-11-12	10.89	11.18	10.78	10.78	723500
2002-11-13	10.76	10.96	10.60	10.70	457100
2002-11-14	10.50	10.70	9.70	10.00	2129600
2002-11-15	9.96	10.27	9.69	10.26	1357800
2002-11-18	10.29	10.57	10.20	10.23	689300
2002-11-19	10.20	10.24	9.82	9.95	695500
2002-11-20	9.94	10.90	9.90	10.89	1244400
2002-11-21	11.08	12.93	11.08	12.31	1822000
2002-11-22	12.25	13.31	11.95	13.10	1475400
2002-11-25	13.29	13.86	12.68	13.36	1053200
2002-11-26	13.20	13.49	12.99	13.23	970700
2002-11-27	13.27	14.48	13.27	14.40	1270900
2002-11-29	14.47	14.52	13.93	14.03	423500
2002-12-02	14.40	14.70	13.86	14.31	741200
2002-12-03	14.13	14.15	13.55	13.65	438800
2002-12-04	13.58	13.58	12.28	12.87	911800
2002-12-05	12.94	13.55	12.51	12.53	495500
2002-12-06	12.47	12.74	12.17	12.66	235800
2002-12-09	12.53	12.55	11.43	11.47	449000
2002-12-10	11.50	12.57	11.49	12.36	741200
2002-12-11	12.20	12.50	11.88	12.24	397000
2002-12-12	12.30	12.61	11.99	12.12	358000
2002-12-13	12.00	12.08	11.53	11.55	283200
2002-12-16	11.68	11.90	11.48	11.81	440700
2002-12-17	11.95	12.38	11.37	11.57	1457500
2002-12-18	11.37	11.43	11.00	11.05	726800
2002-12-19	11.10	11.56	10.94	11.21	545400
2002-12-20	11.29	11.46	11.03	11.42	600800
2002-12-23	11.36	11.97	11.33	11.92	508800
2002-12-24	11.90	12.00	11.70	11.77	105600
2002-12-26	11.80	12.00	11.47	11.52	306400
2002-12-27	11.51	11.97	11.45	11.90	452500
2002-12-30	12.00	12.05	11.54	11.83	386700
2002-12-31	11.91	11.93	11.51	11.56	383500
2003-01-02	11.68	12.28	11.41	11.94	465700
2003-01-03	11.99	12.25	11.75	12.11	199600
2003-01-06	12.25	12.90	12.19	12.64	629400
2003-01-07	12.57	13.09	12.55	13.07	627800
2003-01-08	12.44	12.65	11.74	12.34	1111100
2003-01-09	13.45	14.47	13.25	14.46	3145400
2003-01-10	14.40	15.99	14.25	15.39	3373700
2003-01-13	15.62	15.87	14.94	15.46	1349000
2003-01-14	15.45	15.86	15.09	15.41	673400
2003-01-15	15.36	15.40	14.76	14.95	649500
2003-01-16	15.02	15.20	14.89	15.13	691300
2003-01-17	14.97	15.03	14.64	14.82	579200
2003-01-21	14.81	15.13	14.50	14.73	515600
2003-01-22	14.64	15.12	14.54	14.72	481700
2003-01-23	14.87	15.53	14.74	15.44	494400
2003-01-24	15.38	15.40	14.34	14.50	548900
2003-01-27	14.99	15.23	14.38	14.50	839800
2003-01-28	14.70	14.85	14.12	14.57	522500
2003-01-29	14.26	15.19	14.19	15.13	495400
2003-01-30	15.16	15.22	14.30	14.40	515800
2003-01-31	14.20	14.24	13.73	14.00	982600
2003-02-03	14.00	14.15	13.84	13.84	391300
2003-02-04	13.80	13.85	13.33	13.71	404900
2003-02-05	13.75	14.25	13.65	13.65	315100
2003-02-06	13.65	13.83	13.43	13.53	476400
2003-02-07	13.67	13.76	13.15	13.36	174000
2003-02-10	13.35	13.39	12.91	13.39	321200
2003-02-11	14.00	14.35	13.27	13.75	888500
2003-02-12	13.66	13.72	13.22	13.25	301700
2003-02-13	13.27	13.54	13.15	13.41	233700
2003-02-14	13.41	14.00	13.39	13.88	397700
2003-02-18	14.00	14.73	13.95	14.73	403200
2003-02-19	14.75	14.94	14.59	14.86	452800
2003-02-20	14.91	15.05	14.62	14.80	261100
2003-02-21	14.86	14.95	14.53	14.92	354800
2003-02-24	14.75	15.11	14.62	14.93	362000
2003-02-25	14.91	14.91	14.43	14.80	262300
2003-02-26	14.74	14.99	14.46	14.50	166200
2003-02-27	14.62	15.14	14.55	14.98	280500
2003-02-28	15.07	15.36	15.00	15.27	313000
2003-03-03	15.31	15.80	15.22	15.30	505400
2003-03-04	15.21	15.30	14.73	14.79	232200
2003-03-05	14.82	14.94	14.54	14.68	184400
2003-03-06	14.69	14.85	14.54	14.78	184100
2003-03-07	14.54	15.05	14.31	14.90	446000
2003-03-10	14.88	15.08	14.77	14.97	184500
2003-03-11	14.90	15.03	14.62	14.64	258700
2003-03-12	14.68	15.03	14.56	15.02	396800
2003-03-13	15.18	16.16	14.97	16.02	651100
2003-03-14	16.02	16.50	15.82	15.91	489300
2003-03-17	15.80	17.05	15.74	16.83	713600
2003-03-18	16.89	17.69	16.68	17.54	433000
2003-03-19	17.38	17.58	16.75	17.11	437000
2003-03-20	16.97	17.57	16.70	17.34	281900
2003-03-21	17.70	17.79	17.25	17.40	298200
2003-03-24	16.98	17.06	16.51	16.55	251200
2003-03-25	16.63	16.87	16.25	16.79	341000
2003-03-26	16.78	16.88	16.23	16.70	147900
2003-03-27	16.60	16.60	15.61	16.18	288100
2003-03-28	16.22	16.90	15.74	16.08	307900
2003-03-31	15.93	15.93	14.68	15.48	341000
2003-04-01	16.33	16.33	15.28	15.58	316200
2003-04-02	15.98	16.54	15.86	16.27	292700
2003-04-03	16.54	16.83	15.92	16.51	422900
2003-04-04	16.57	16.71	15.89	15.95	204700
2003-04-07	16.67	16.80	16.19	16.23	202700
2003-04-08	16.18	16.18	15.47	15.68	405100
2003-04-09	15.76	15.81	15.23	15.26	278700
2003-04-10	15.36	15.43	15.13	15.13	126100
2003-04-11	15.36	15.51	15.07	15.15	206000
2003-04-14	15.13	15.23	14.77	14.94	525100
2003-04-15	14.87	14.90	14.64	14.74	571900
2003-04-16	14.99	15.29	14.70	14.80	358100
2003-04-17	14.89	15.85	14.87	15.70	509000
2003-04-21	15.88	16.00	15.55	15.77	252600
2003-04-22	15.86	15.86	15.48	15.67	526600
2003-04-23	15.74	16.11	15.57	15.73	417900
2003-04-24	15.60	16.11	15.58	16.08	354900
2003-04-25	16.02	16.06	15.25	15.33	484300
2003-04-28	15.87	16.50	15.66	16.38	550200
2003-04-29	16.43	17.09	15.79	16.24	559700
2003-04-30	16.19	16.40	16.00	16.14	315200
2003-05-01	16.14	16.17	15.58	15.90	199500
2003-05-02	15.93	16.70	15.91	16.51	279600
2003-05-05	16.57	17.05	16.43	16.51	416100
2003-05-06	16.65	16.80	16.20	16.24	440600
2003-05-07	16.16	16.90	16.14	16.74	280600
2003-05-08	16.73	16.73	16.36	16.43	132100
2003-05-09	16.55	16.98	16.46	16.95	233500
2003-05-12	16.97	18.37	16.93	18.30	1157600
2003-05-13	18.20	18.94	18.19	18.48	862600
2003-05-14	18.48	18.68	18.26	18.51	594000
2003-05-15	18.62	19.47	18.54	19.40	1031400
2003-05-16	19.15	19.29	18.31	18.77	491600
2003-05-19	18.44	18.70	17.65	17.68	331700
2003-05-20	17.74	18.00	17.43	17.61	254400
2003-05-21	17.64	17.70	17.18	17.41	283800
2003-05-22	17.38	18.19	17.38	18.03	289200
2003-05-23	18.04	18.33	17.79	18.06	190700
2003-05-27	18.09	19.16	18.02	19.04	288600
2003-05-28	19.00	19.14	18.81	18.88	226600
2003-05-29	18.41	18.75	18.19	18.65	486300
2003-05-30	18.75	19.70	18.65	19.27	685400
2003-06-02	19.48	19.88	19.03	19.05	342100
2003-06-03	19.08	19.29	18.34	18.95	492900
2003-06-04	18.99	19.60	18.92	19.45	366700
2003-06-05	19.40	20.35	19.06	20.35	381100
2003-06-06	20.48	21.25	19.48	19.80	480200
2003-06-09	19.81	19.85	18.88	18.99	223000
2003-06-10	18.87	18.90	18.00	18.50	541700
2003-06-11	18.29	18.97	18.05	18.87	367100
2003-06-12	18.95	19.20	18.76	19.05	376500
2003-06-13	19.06	19.06	17.88	18.28	233700
2003-06-16	18.22	18.48	17.84	18.48	347200
2003-06-17	18.42	18.86	18.10	18.62	374400
2003-06-18	18.54	19.25	18.44	18.94	374500
2003-06-19	18.85	19.19	18.55	18.56	190300
2003-06-20	18.69	18.79	17.51	17.80	640900
2003-06-23	17.80	17.80	16.57	16.75	559100
2003-06-24	16.75	16.98	16.33	16.83	442800
2003-06-25	16.83	17.39	16.79	16.93	242300
2003-06-26	16.95	17.50	16.80	17.30	366200
2003-06-27	17.27	17.85	17.07	17.28	256600
2003-06-30	17.42	17.63	17.01	17.03	268000
2003-07-01	17.02	17.34	16.55	17.23	330900
2003-07-02	17.27	17.79	17.20	17.68	251600
2003-07-03	17.37	17.64	17.15	17.31	214700
2003-07-07	17.68	18.18	17.68	18.00	428400
2003-07-08	18.02	19.05	17.95	18.86	317600
2003-07-09	18.89	19.15	18.56	18.99	435500
2003-07-10	18.64	18.90	18.39	18.44	163800
2003-07-11	18.35	18.75	18.34	18.42	156600
2003-07-14	18.89	19.75	18.88	19.63	432800
2003-07-15	19.70	20.23	19.69	20.05	503400
2003-07-16	20.15	20.20	19.60	19.75	344400
2003-07-17	19.51	19.60	18.31	18.41	583500
2003-07-18	18.41	19.07	18.41	19.05	248800
2003-07-21	19.23	19.58	18.57	18.79	268900
2003-07-22	19.15	19.57	19.08	19.52	320500
2003-07-23	19.55	20.34	19.41	20.19	439300
2003-07-24	20.46	21.15	20.01	20.09	538400
2003-07-25	19.94	20.56	19.56	20.23	318500
2003-07-28	20.30	20.78	20.09	20.50	387800
2003-07-29	19.34	19.51	18.11	19.07	1296900
2003-07-30	19.06	19.64	18.64	18.70	959800
2003-07-31	19.00	19.38	18.65	18.90	517400
2003-08-01	18.90	18.90	18.36	18.46	430700
2003-08-04	18.41	18.70	18.37	18.44	284000
2003-08-05	18.47	18.69	18.00	18.01	171000
2003-08-06	18.10	18.26	17.61	17.97	220500
2003-08-07	17.98	18.11	17.65	17.91	155700
2003-08-08	18.08	18.20	17.41	17.55	191000
2003-08-11	17.58	18.26	17.50	18.01	132700
2003-08-12	18.11	18.57	17.96	18.55	146900
2003-08-13	18.57	19.28	18.32	19.07	218500
2003-08-14	19.09	19.19	18.75	19.08	156600
2003-08-15	19.04	19.31	18.98	19.06	77800
2003-08-18	19.09	20.24	19.09	20.22	264200
2003-08-19	20.23	20.27	19.75	20.16	264600
2003-08-20	20.12	20.87	20.00	20.61	371200
2003-08-21	20.82	21.39	20.72	21.34	578300
2003-08-22	22.00	22.16	20.91	20.93	795400
2003-08-25	21.00	21.00	20.55	20.85	186300
2003-08-26	20.75	20.75	20.16	20.50	391700
2003-08-27	20.45	20.95	20.39	20.85	484700
2003-08-28	20.96	21.45	20.75	21.33	225000
2003-08-29	21.20	21.63	21.10	21.35	130500
2003-09-02	21.62	22.55	21.40	22.50	454800
2003-09-03	22.65	22.88	22.08	22.28	547200
2003-09-04	22.35	22.62	21.85	22.52	339100
2003-09-05	22.46	22.52	21.78	22.00	465600
2003-09-08	22.29	24.24	22.27	23.95	1571300
2003-09-09	23.92	24.12	22.93	23.42	502900
2003-09-10	23.12	23.15	22.25	22.40	518700
2003-09-11	22.49	22.55	21.87	22.29	370000
2003-09-12	22.16	22.57	21.82	22.47	274100
2003-09-15	22.54	23.22	22.44	22.61	315500
2003-09-16	22.64	23.23	22.58	23.06	471600
2003-09-17	23.05	23.52	22.83	23.26	303700
2003-09-18	23.16	23.24	22.77	23.14	253900
2003-09-19	23.17	23.24	22.53	22.65	222900
2003-09-22	22.11	22.35	21.68	21.92	490500
2003-09-23	22.00	22.74	21.92	22.50	323600
2003-09-24	22.48	22.55	21.36	21.40	395900
2003-09-25	21.62	21.62	20.27	20.29	782700
2003-09-26	20.40	20.43	19.65	19.69	526300
2003-09-29	19.94	20.54	19.62	20.30	502400
2003-09-30	20.16	20.25	19.60	19.95	359100
2003-10-01	20.25	20.95	19.99	20.92	675400
2003-10-02	21.00	22.41	20.93	21.83	712600
2003-10-03	22.45	22.66	22.10	22.40	654600
2003-10-06	22.45	22.55	22.20	22.43	353000
2003-10-07	22.05	22.60	22.05	22.41	553000
2003-10-08	22.48	22.50	21.83	21.99	290000
2003-10-09	22.40	22.55	21.97	22.25	492300
2003-10-10	22.38	22.46	21.90	22.18	391000
2003-10-13	22.25	23.36	22.15	23.10	635800
2003-10-14	23.50	24.10	23.05	24.01	490000
2003-10-15	24.68	25.33	24.55	25.09	1278400
2003-10-16	25.05	27.11	24.88	27.06	1164000
2003-10-17	26.76	27.46	25.52	25.67	639600
2003-10-20	25.73	26.42	25.31	26.13	345200
2003-10-21	26.50	27.25	26.10	27.02	531200
2003-10-22	26.99	27.00	25.83	26.31	512400
2003-10-23	25.75	25.77	24.84	25.62	1133400
2003-10-24	25.28	25.80	24.85	25.49	985800
2003-10-27	23.34	25.34	23.19	25.08	1838200
2003-10-28	24.00	24.87	23.77	24.50	1634400
2003-10-29	24.35	25.64	24.09	25.27	774800
2003-10-30	25.96	26.25	25.47	25.68	680700
2003-10-31	25.85	26.01	24.83	25.30	639100
2003-11-03	25.76	26.47	25.51	26.39	381300
2003-11-04	26.30	27.72	26.20	27.00	822600
2003-11-05	27.09	27.09	25.94	26.82	454500
2003-11-06	26.90	27.29	26.42	26.98	689200
2003-11-07	27.14	27.37	26.89	26.93	305800
2003-11-10	26.94	26.94	26.10	26.25	234900
2003-11-11	26.11	26.35	25.50	25.93	331200
2003-11-12	26.04	27.34	25.89	27.33	414300
2003-11-13	27.21	27.94	27.00	27.41	423600
2003-11-14	27.50	27.75	26.25	26.27	387400
2003-11-17	26.13	26.28	25.59	26.10	363600
2003-11-18	26.32	26.81	25.86	25.90	466700
2003-11-19	25.93	27.03	25.91	26.90	452900
2003-11-20	27.84	29.70	27.42	28.66	1375700
2003-11-21	29.14	29.28	28.33	28.65	562900
2003-11-24	28.85	29.35	28.60	29.33	471100
2003-11-25	29.50	29.70	28.61	29.20	589900
2003-11-26	29.70	30.23	28.09	29.07	803800
2003-11-28	29.07	29.50	28.98	29.50	112000
2003-12-01	29.83	30.14	29.06	29.41	351200
2003-12-02	29.33	29.65	29.10	29.19	302100
2003-12-03	29.67	30.25	28.62	28.68	462600
2003-12-04	28.61	28.69	27.40	27.98	507000
2003-12-05	27.11	27.25	26.60	26.90	563500
2003-12-08	26.89	27.32	26.22	26.75	377000
2003-12-09	26.84	27.10	25.44	25.48	509400
2003-12-10	25.64	26.36	25.30	25.75	360300
2003-12-11	25.70	27.23	25.70	27.07	373900
2003-12-12	27.12	27.70	26.59	27.61	473100
2003-12-15	28.60	28.63	26.71	26.90	970800
2003-12-16	26.75	26.82	25.84	26.68	410200
2003-12-17	26.62	26.77	25.95	26.35	160300
2003-12-18	26.38	27.52	26.30	27.44	253300
2003-12-19	27.67	27.75	26.75	27.10	382700
2003-12-22	27.32	27.52	26.85	27.45	198300
2003-12-23	27.53	28.05	27.33	28.00	188700
2003-12-24	27.94	28.24	27.57	27.60	128900
2003-12-26	27.74	28.36	27.68	28.12	116200
2003-12-29	28.23	28.79	28.00	28.73	291100
2003-12-30	28.75	29.02	28.41	28.79	268200
2003-12-31	28.99	29.20	28.16	28.16	243900
2004-01-02	28.84	28.95	28.16	28.35	254300
2004-01-05	29.33	31.00	29.13	30.78	676100
2004-01-06	31.24	31.90	30.91	31.20	753900
2004-01-07	30.95	31.47	30.14	30.92	897200
2004-01-08	31.30	31.74	30.95	31.25	496800
2004-01-09	31.15	31.68	30.60	30.76	540600
2004-01-12	30.90	31.10	30.56	31.06	427300
2004-01-13	31.31	31.94	30.18	30.80	646700
2004-01-14	30.85	31.09	30.54	30.86	250400
2004-01-15	30.85	31.39	30.05	30.90	438600
2004-01-16	32.70	33.40	31.56	32.83	1900800
2004-01-20	33.50	34.40	32.90	34.01	1114300
2004-01-21	33.62	33.67	32.20	33.19	635200
2004-01-22	33.26	33.75	31.78	31.84	608200
2004-01-23	32.22	33.19	31.10	32.76	897300
2004-01-26	32.30	32.30	30.27	31.24	1647400
2004-01-27	31.05	31.77	30.79	31.56	762500
2004-01-28	32.00	32.44	30.16	30.40	809400
2004-01-29	29.82	30.34	28.45	29.10	1245000
2004-01-30	29.37	30.31	29.07	30.10	557700
2004-02-02	30.14	30.75	29.77	29.80	682600
2004-02-03	29.92	29.93	28.66	28.72	626200
2004-02-04	28.41	28.55	27.03	27.20	806600
2004-02-05	27.30	28.22	27.04	27.44	887200
2004-02-06	28.30	30.93	28.21	30.49	2056000
2004-02-09	30.79	32.38	30.69	31.86	1221300
2004-02-10	31.40	32.21	30.60	31.83	1253200
2004-02-11	31.86	32.36	31.55	32.08	572000
2004-02-12	32.01	32.74	31.86	32.56	721800
2004-02-13	32.80	32.80	31.66	32.00	483100
2004-02-17	32.30	32.64	32.11	32.59	676900
2004-02-18	32.60	33.25	32.51	32.91	504400
2004-02-19	33.51	33.51	31.85	31.99	644800
2004-02-20	31.94	32.00	30.00	31.23	720400
2004-02-23	31.24	31.32	29.77	30.00	738800
2004-02-24	30.10	30.10	29.27	29.67	587900
2004-02-25	29.80	29.85	28.60	29.39	829200
2004-02-26	29.40	30.19	28.84	29.77	573100
2004-02-27	30.11	30.29	28.81	29.17	567000
2004-03-01	29.30	30.40	28.82	30.24	438100
2004-03-02	30.30	30.99	30.14	30.34	602300
2004-03-03	30.31	30.49	29.42	29.70	329400
2004-03-04	29.85	30.18	29.52	30.18	227400
2004-03-05	29.88	30.25	29.36	29.68	272900
2004-03-08	29.94	30.17	28.52	28.60	532500
2004-03-09	28.50	28.70	27.42	27.66	603400
2004-03-10	27.70	27.89	26.60	26.70	747800
2004-03-11	27.25	27.40	26.10	26.25	898300
2004-03-12	26.64	27.18	26.35	27.02	325200
2004-03-15	27.08	27.19	25.75	25.80	562500
2004-03-16	26.20	26.58	24.84	25.59	896200
2004-03-17	26.00	26.89	25.78	26.59	555700
2004-03-18	26.56	27.30	25.88	26.72	596000
2004-03-19	26.75	26.76	25.65	25.83	400900
2004-03-22	25.57	25.70	24.70	24.90	552100
2004-03-23	25.84	26.34	25.30	25.33	1165300
2004-03-24	25.45	25.96	25.33	25.65	632500
2004-03-25	25.99	28.60	25.90	28.12	2039900
2004-03-26	28.16	28.74	27.73	27.93	630000
2004-03-29	28.33	28.83	27.93	28.24	538300
2004-03-30	27.91	28.31	27.80	28.25	399500
2004-03-31	28.90	29.08	27.87	28.06	433900
2004-04-01	28.16	30.13	28.16	29.83	1074700
2004-04-02	30.44	31.10	30.26	30.74	835600
2004-04-05	30.85	31.51	30.75	31.50	575400
2004-04-06	30.80	31.65	30.76	30.85	796900
2004-04-07	30.80	31.37	30.12	30.99	518200
2004-04-08	31.34	31.50	30.52	30.71	405100
2004-04-12	30.82	31.04	30.22	30.73	443800
2004-04-13	30.68	30.95	29.30	29.80	435600
2004-04-14	29.56	30.48	29.14	29.37	605300
2004-04-15	29.38	29.58	28.05	28.15	1003700
2004-04-16	28.00	28.05	27.15	27.65	524100
2004-04-19	27.47	28.17	27.40	27.97	408600
2004-04-20	28.01	28.64	27.33	27.40	402200
2004-04-21	27.60	28.46	27.50	27.98	521800
2004-04-22	27.57	27.70	26.60	26.84	1134400
2004-04-23	26.74	27.88	26.74	27.43	612100
2004-04-26	26.24	27.61	26.05	26.74	1568500
2004-04-27	26.08	26.65	25.44	25.44	1423100
2004-04-28	25.50	25.69	25.00	25.13	811800
2004-04-29	25.02	25.06	23.14	23.35	1574800
2004-04-30	23.71	23.74	22.62	22.75	991700
2004-05-03	23.86	24.05	22.90	23.28	996000
2004-05-04	23.60	24.39	23.30	23.97	662000
2004-05-05	24.40	24.49	23.78	24.10	386700
2004-05-06	23.73	24.24	23.32	23.98	520300
2004-05-07	23.93	25.08	23.85	24.00	629300
2004-05-10	23.56	24.30	23.15	23.77	782100
2004-05-11	24.05	24.85	23.99	24.83	521900
2004-05-12	24.86	25.07	23.21	24.46	699800
2004-05-13	24.12	24.56	23.75	24.00	450400
2004-05-14	24.25	24.35	23.50	23.81	276400
2004-05-17	23.43	23.78	23.17	23.19	301900
2004-05-18	23.60	23.90	23.37	23.65	255900
2004-05-19	23.89	24.90	23.45	23.54	594500
2004-05-20	23.62	23.87	23.17	23.55	458600
2004-05-21	23.63	24.30	23.60	24.05	535000
2004-05-24	24.23	24.70	24.19	24.35	291600
2004-05-25	24.42	25.30	24.08	25.29	590800
2004-05-26	25.29	26.02	24.80	25.98	585200
2004-05-27	26.03	26.03	25.20	25.60	627600
2004-05-28	25.70	25.84	25.30	25.83	301600
2004-06-01	25.74	26.19	25.50	26.11	344500
2004-06-02	25.93	26.18	25.08	25.32	399000
2004-06-03	25.16	25.38	24.28	24.38	381200
2004-06-04	24.80	25.52	24.57	25.22	310000
2004-06-07	25.57	26.02	25.29	26.02	279100
2004-06-08	25.67	26.48	25.45	26.31	508600
2004-06-09	26.00	26.18	25.20	25.41	674600
2004-06-10	25.65	25.87	24.52	24.89	474600
2004-06-14	24.87	24.90	24.30	24.30	449000
2004-06-15	24.60	25.43	24.60	25.00	316000
2004-06-16	24.98	25.34	24.36	24.47	605800
2004-06-17	24.59	24.59	23.50	23.72	392300
2004-06-18	23.59	24.33	23.06	23.59	592000
2004-06-21	23.60	23.91	23.35	23.45	340500
2004-06-22	23.40	24.24	23.28	24.02	483200
2004-06-23	23.98	24.95	23.55	24.77	538500
2004-06-24	24.39	25.08	24.16	24.51	402800
2004-06-25	24.50	25.21	24.35	25.19	532300
2004-06-28	25.20	25.69	24.30	24.46	375800
2004-06-29	24.52	25.47	24.21	25.40	439100
2004-06-30	25.30	26.02	25.30	25.81	393300
2004-07-01	26.02	26.02	24.50	24.72	458200
2004-07-02	24.76	24.76	23.35	23.46	649300
2004-07-06	23.25	23.25	22.24	22.50	894800
2004-07-07	22.49	22.75	22.01	22.30	451200
2004-07-08	22.15	22.83	21.91	22.03	510100
2004-07-09	22.30	22.40	21.84	22.19	314800
2004-07-12	21.80	21.80	21.10	21.25	854400
2004-07-13	21.24	21.70	21.17	21.35	258500
2004-07-14	20.89	21.45	20.54	20.64	663000
2004-07-15	20.89	22.28	20.55	21.67	732900
2004-07-16	21.90	22.18	21.00	21.08	404800
2004-07-19	21.00	21.61	20.93	21.42	317900
2004-07-20	21.42	21.93	21.07	21.93	357700
2004-07-21	21.98	22.35	20.50	20.67	580700
2004-07-22	20.67	21.64	20.35	21.34	718100
2004-07-23	21.39	21.39	20.06	20.15	580500
2004-07-26	20.26	21.89	19.71	20.38	1176100
2004-07-27	20.37	21.59	20.37	21.36	841500
2004-07-28	21.41	21.41	20.25	20.85	605800
2004-07-29	21.05	21.80	20.89	21.80	483700
2004-07-30	21.85	23.13	21.68	22.75	641200
2004-08-02	22.86	23.25	22.27	22.50	341500
2004-08-03	22.55	22.65	21.52	21.60	339800
2004-08-04	21.52	21.82	20.85	21.51	516200
2004-08-05	21.53	21.94	21.38	21.54	315300
2004-08-06	21.10	21.24	20.06	20.30	425500
2004-08-09	20.33	20.43	19.75	19.97	434800
2004-08-10	19.85	20.65	19.85	20.59	425300
2004-08-11	19.90	19.93	18.84	19.56	866200
2004-08-12	19.39	19.56	18.75	18.75	428600
2004-08-13	18.75	18.99	18.45	18.69	365900
2004-08-16	18.50	19.68	18.50	19.50	394600
2004-08-17	19.89	20.19	19.61	19.68	343000
2004-08-18	19.60	20.65	19.51	20.62	315900
2004-08-19	20.68	20.68	20.00	20.16	328600
2004-08-20	20.24	20.31	19.92	20.06	458000
2004-08-23	20.17	20.82	20.04	20.38	536900
2004-08-24	20.48	20.55	19.73	19.97	329900
2004-08-25	19.97	20.33	19.72	20.12	255400
2004-08-26	20.20	20.49	19.72	19.95	219600
2004-08-27	19.95	20.04	19.86	19.95	181800
2004-08-30	19.86	19.95	19.21	19.21	207300
2004-08-31	19.21	19.53	18.86	19.36	324400
2004-09-01	19.38	20.20	19.24	19.46	387200
2004-09-02	19.46	19.81	19.25	19.70	255200
2004-09-03	19.59	19.75	18.80	19.15	411800
2004-09-07	19.31	19.70	19.16	19.29	229300
2004-09-08	19.35	19.88	19.12	19.24	319800
2004-09-09	19.43	20.36	19.24	20.19	518600
2004-09-10	20.26	21.50	20.04	21.45	599400
2004-09-13	21.61	22.35	21.55	21.87	694100
2004-09-14	21.92	22.06	21.50	21.84	270300
2004-09-15	21.63	21.63	20.79	20.96	324300
2004-09-16	20.99	21.10	20.55	20.77	534500
2004-09-17	20.99	21.20	20.32	20.94	313000
2004-09-20	20.80	21.58	20.64	21.32	358100
2004-09-21	21.33	21.63	20.91	21.24	257800
2004-09-22	21.36	21.44	20.52	20.57	295400
2004-09-23	20.89	21.17	20.31	20.82	235100
2004-09-24	20.76	21.10	20.42	20.45	353400
2004-09-27	20.45	20.87	20.27	20.49	418700
2004-09-28	20.67	20.95	20.39	20.82	354200
2004-09-29	20.63	21.45	20.59	21.16	267000
2004-09-30	21.17	21.60	20.96	20.97	221400
2004-10-01	21.41	22.10	21.22	21.93	306400
2004-10-04	22.40	22.97	22.19	22.63	449300
2004-10-05	22.57	22.81	22.05	22.28	384100
2004-10-06	22.12	22.21	21.84	22.16	235000
2004-10-07	22.10	23.04	22.10	22.73	628600
2004-10-08	22.52	22.68	21.76	21.87	736900
2004-10-11	22.00	22.18	21.75	22.16	270400
2004-10-12	21.64	22.00	21.52	21.83	351600
2004-10-13	20.17	20.50	19.50	19.60	2230400
2004-10-14	19.44	19.50	17.87	17.89	1349100
2004-10-15	17.92	18.18	17.45	17.59	668000
2004-10-18	17.91	18.29	17.83	18.13	1159500
2004-10-19	18.37	18.84	18.15	18.33	802400
2004-10-20	18.20	18.36	17.84	18.04	699700
2004-10-21	18.21	19.00	17.98	18.81	718400
2004-10-22	18.90	19.06	18.27	18.39	531500
2004-10-25	18.36	19.20	18.36	18.71	405100
2004-10-26	18.64	18.93	18.55	18.69	494800
2004-10-27	18.65	19.45	18.60	19.28	663500
2004-10-28	19.21	19.94	19.21	19.88	655300
2004-10-29	19.87	19.95	19.39	19.54	442100
2004-11-01	19.40	19.76	19.25	19.61	306800
2004-11-02	19.73	20.07	19.59	19.72	256700
2004-11-03	20.25	20.28	19.42	19.71	302200
2004-11-04	19.73	19.77	19.28	19.71	381500
2004-11-05	19.85	20.20	19.68	19.91	338300
2004-11-08	19.97	20.21	19.50	19.75	510100
2004-11-09	19.77	19.97	19.41	19.48	479100
2004-11-10	19.55	19.74	19.08	19.09	374300
2004-11-11	19.43	19.65	19.06	19.55	424700
2004-11-12	19.57	19.60	19.18	19.50	375800
2004-11-15	19.39	21.00	19.39	20.66	848200
2004-11-16	20.65	20.65	20.24	20.42	250800
2004-11-17	20.67	21.29	20.52	20.95	349800
2004-11-18	20.72	21.25	20.62	21.20	241700
2004-11-19	20.99	21.22	20.25	20.32	342400
2004-11-22	20.39	20.48	20.02	20.48	161600
2004-11-23	20.50	20.60	20.02	20.17	259100
2004-11-24	20.05	20.50	20.05	20.09	235200
2004-11-26	20.16	20.55	20.01	20.03	139400
2004-11-29	20.09	20.42	19.65	19.86	349200
2004-11-30	19.93	19.93	19.30	19.39	528400
2004-12-01	19.60	20.10	19.54	20.08	506200
2004-12-02	19.87	20.65	19.76	20.13	423900
2004-12-03	20.74	21.00	20.55	20.88	517700
2004-12-06	20.82	20.97	20.50	20.73	269000
2004-12-07	20.82	20.93	19.79	19.81	302900
2004-12-08	19.91	19.91	19.31	19.52	340700
2004-12-09	19.21	19.90	19.03	19.58	412800
2004-12-10	19.57	19.77	19.37	19.51	259800
2004-12-13	19.48	19.97	19.32	19.88	532800
2004-12-14	19.98	20.55	19.85	20.34	645200
2004-12-15	20.51	20.86	20.28	20.76	526700
2004-12-16	20.84	20.90	20.25	20.41	497300
2004-12-17	20.28	20.64	20.00	20.53	800600
2004-12-20	20.74	20.90	20.21	20.35	483100
2004-12-21	20.30	21.06	20.30	20.90	427700
2004-12-22	20.90	21.14	20.77	21.04	303400
2004-12-23	20.92	21.09	20.62	20.86	326000
2004-12-27	20.98	21.00	20.43	20.48	243900
2004-12-28	20.43	20.81	20.43	20.64	286800
2004-12-29	20.65	20.98	20.33	20.34	523700
2004-12-30	20.32	20.88	20.32	20.68	289200
2004-12-31	20.62	21.25	20.55	21.07	337300
2005-01-03	21.27	21.28	20.22	20.44	509400
2005-01-04	20.60	20.63	19.04	19.41	936900
2005-01-05	19.10	19.25	18.74	18.79	718500
2005-01-06	19.20	19.20	18.30	18.30	491300
2005-01-07	18.60	18.99	17.94	18.60	512300
2005-01-10	18.52	18.74	18.25	18.31	294600
2005-01-11	18.17	18.38	18.01	18.09	357100
2005-01-12	18.31	18.70	18.19	18.60	393700
2005-01-13	18.50	18.59	17.97	18.25	706600
2005-01-14	18.36	18.68	18.29	18.50	370900
2005-01-18	18.43	18.94	18.34	18.77	407800
2005-01-19	19.08	19.35	18.78	18.79	779800
2005-01-20	18.78	18.95	18.50	18.50	628000
2005-01-21	18.78	18.78	17.74	17.83	754600
2005-01-24	17.96	17.96	16.93	17.08	914800
2005-01-25	16.95	17.32	16.70	16.96	652900
2005-01-26	17.20	17.50	16.91	17.43	498800
2005-01-27	17.40	17.94	17.24	17.61	397700
2005-01-28	17.70	17.70	17.01	17.14	428600
2005-01-31	17.41	17.61	17.25	17.49	375900
2005-02-01	17.31	17.50	17.10	17.24	566400
2005-02-02	17.22	17.53	17.21	17.42	354000
2005-02-03	17.45	17.63	17.19	17.44	398800
2005-02-04	17.49	18.28	17.35	18.20	543800
2005-02-07	18.30	18.80	18.25	18.37	1002500
2005-02-08	18.30	18.99	18.30	18.84	978100
2005-02-09	18.99	19.10	18.65	18.73	733100
2005-02-10	18.73	19.00	18.37	18.86	822900
2005-02-11	17.33	17.48	16.23	16.96	5679200
2005-02-14	16.99	17.17	16.02	16.20	1426000
2005-02-15	16.10	16.75	16.00	16.13	984700
2005-02-16	16.25	16.35	15.53	15.65	1068800
2005-02-17	15.70	15.95	15.06	15.11	881600
2005-02-18	15.45	15.45	15.08	15.25	503500
2005-02-22	15.11	15.62	14.92	15.03	513600
2005-02-23	15.20	15.20	14.70	14.76	519200
2005-02-24	14.88	14.98	14.55	14.72	617900
2005-02-25	14.71	15.46	14.56	15.35	598100
2005-02-28	15.56	15.75	14.95	14.96	574800
2005-03-01	15.07	15.46	15.03	15.29	444400
2005-03-02	15.29	15.30	14.93	14.94	579000
2005-03-03	14.94	15.10	14.25	14.48	677700
2005-03-04	14.61	14.69	14.22	14.39	709800
2005-03-07	14.33	14.82	14.33	14.59	348000
2005-03-08	14.62	14.85	14.32	14.36	176300
2005-03-09	14.35	14.66	14.35	14.36	339400
2005-03-10	14.50	14.62	14.20	14.26	320700
2005-03-11	14.41	14.63	14.16	14.35	379300
2005-03-14	14.23	14.53	14.17	14.28	413000
2005-03-15	14.49	14.49	13.96	13.97	327700
2005-03-16	13.40	14.78	13.30	14.27	840200
2005-03-17	14.29	14.77	14.25	14.51	915400
2005-03-18	14.84	15.15	14.50	15.11	1730800
2005-03-21	15.20	15.48	14.79	15.04	607700
2005-03-22	15.11	15.17	14.84	14.90	515700
2005-03-23	14.90	15.17	14.81	15.00	434000
2005-03-24	15.10	15.10	14.84	14.95	296400
2005-03-28	14.95	15.38	14.89	14.94	411900
2005-03-29	15.06	15.09	14.54	14.62	403600
2005-03-30	14.67	15.18	14.61	15.17	356900
2005-03-31	15.06	15.16	14.89	15.05	420700
2005-04-01	15.32	15.32	14.76	14.87	406500
2005-04-04	14.83	14.96	14.55	14.81	212900
2005-04-05	14.83	14.95	14.43	14.46	297500
2005-04-06	14.62	14.84	14.50	14.66	295900
2005-04-07	14.78	14.88	14.57	14.88	219600
2005-04-08	14.95	15.17	14.71	14.72	235600
2005-04-11	14.85	15.48	14.52	15.26	1241500
2005-04-12	15.34	15.42	14.73	15.35	555700
2005-04-13	15.44	15.44	14.68	14.77	410400
2005-04-14	14.87	14.87	14.30	14.30	485200
2005-04-15	14.29	14.39	13.70	13.92	527600
2005-04-18	13.93	14.32	13.56	13.89	641900
2005-04-19	13.98	14.20	13.78	14.18	352400
2005-04-20	14.50	14.80	14.25	14.30	830000
2005-04-21	14.42	15.25	14.42	14.92	818700
2005-04-22	15.06	15.06	14.50	14.70	656600
2005-04-25	14.99	15.00	14.48	14.69	505000
2005-04-26	14.16	14.42	14.01	14.11	757500
2005-04-27	14.04	14.13	13.75	13.96	671600
2005-04-28	13.85	14.04	13.46	13.46	435200
2005-04-29	13.30	13.54	12.83	13.31	687800
2005-05-02	13.31	13.35	12.86	13.03	559900
2005-05-03	13.00	13.46	12.88	13.31	546700
2005-05-04	13.41	13.52	13.15	13.51	387500
2005-05-05	13.50	13.52	13.23	13.43	279500
2005-05-06	13.60	13.60	13.22	13.48	475200
2005-05-09	13.57	13.58	13.25	13.35	209800
2005-05-10	13.39	13.40	13.16	13.29	183300
2005-05-11	13.22	13.71	13.14	13.70	368000
2005-05-12	13.74	13.89	13.50	13.58	263900
2005-05-13	13.58	14.08	13.58	13.93	305900
2005-05-16	14.00	14.27	13.85	14.22	353200
2005-05-17	14.29	14.40	14.04	14.26	260700
2005-05-18	14.28	14.85	14.25	14.75	489400
2005-05-19	14.74	14.98	14.61	14.81	356400
2005-05-20	14.75	14.90	14.54	14.76	361600
2005-05-23	14.85	15.25	14.80	15.21	632600
2005-05-24	15.14	15.27	14.95	15.08	414400
2005-05-25	15.03	15.06	14.62	14.77	402100
2005-05-26	14.77	15.12	14.77	15.06	451000
2005-05-27	15.12	15.12	14.80	15.00	246000
2005-05-31	15.14	15.22	15.00	15.07	201900
2005-06-01	15.11	15.49	15.07	15.34	283300
2005-06-02	15.30	15.63	15.21	15.51	359200
2005-06-03	15.49	15.57	15.36	15.45	407000
2005-06-06	15.43	15.43	15.20	15.31	151200
2005-06-07	15.39	15.85	15.35	15.60	577600
2005-06-08	15.61	15.80	15.49	15.60	331300
2005-06-09	15.60	15.75	15.30	15.69	229900
2005-06-10	15.76	15.76	15.25	15.51	156000
2005-06-13	15.54	15.56	15.29	15.55	175500
2005-06-14	15.70	15.83	15.58	15.82	292300
2005-06-15	15.81	16.33	15.45	16.28	440500
2005-06-16	16.28	16.56	16.23	16.56	463000
2005-06-17	16.56	16.69	16.40	16.65	546300
2005-06-20	16.69	16.79	16.62	16.76	413900
2005-06-21	16.78	17.00	16.63	16.76	209100
2005-06-22	16.78	16.78	16.62	16.71	190200
2005-06-23	16.61	17.05	16.58	16.68	433100
2005-06-24	16.56	17.20	16.50	17.01	1039100
2005-06-27	17.00	17.06	16.70	16.82	373800
2005-06-28	16.80	16.93	16.39	16.65	645400
2005-06-29	16.56	16.72	16.52	16.68	242100
2005-06-30	16.68	16.74	16.28	16.28	246400
2005-07-01	16.25	16.38	15.79	15.98	588800
2005-07-05	15.90	16.39	15.87	16.33	449200
2005-07-06	16.39	16.72	16.36	16.60	295600
2005-07-07	16.43	16.69	16.32	16.60	149000
2005-07-08	16.62	16.98	16.49	16.97	258900
2005-07-11	16.98	17.65	16.98	17.62	426100
2005-07-12	17.43	17.70	17.31	17.43	302000
2005-07-13	17.43	17.70	17.26	17.65	204900
2005-07-14	17.65	18.26	17.65	18.13	512300
2005-07-15	18.00	18.17	17.92	18.05	457400
2005-07-18	18.01	18.08	17.81	17.88	160700
2005-07-19	18.01	18.37	17.85	18.30	258800
2005-07-20	18.15	19.06	18.11	19.01	304400
2005-07-21	19.01	19.01	18.29	18.47	286100
2005-07-22	18.60	18.72	18.18	18.40	378000
2005-07-25	18.48	19.01	18.32	18.85	880900
2005-07-26	19.45	19.98	19.36	19.87	1231900
2005-07-27	19.95	19.96	19.21	19.71	630300
2005-07-28	19.83	19.85	19.63	19.80	516900
2005-07-29	19.69	20.31	19.62	20.22	544800
2005-08-01	20.27	20.78	20.15	20.50	610700
2005-08-02	20.56	21.41	20.54	21.41	926000
2005-08-03	21.39	21.52	20.75	20.91	907200
2005-08-04	20.74	20.78	19.81	20.00	529300
2005-08-05	19.90	20.11	19.58	19.77	493800
2005-08-08	19.88	19.96	19.36	19.43	415300
2005-08-09	19.55	19.72	19.29	19.41	381200
2005-08-10	19.55	19.98	19.16	19.44	439300
2005-08-11	19.50	19.89	19.34	19.84	257500
2005-08-12	19.76	19.76	19.03	19.07	503700
2005-08-15	19.05	19.29	18.84	19.03	607300
2005-08-16	18.96	19.60	18.90	19.18	655100
2005-08-17	19.32	19.87	19.17	19.70	486300
2005-08-18	19.64	19.89	19.59	19.70	286700
2005-08-19	19.75	19.78	19.16	19.38	308900
2005-08-22	19.40	19.66	19.21	19.56	210500
2005-08-23	19.52	19.52	18.94	19.15	353100
2005-08-24	19.08	19.37	18.98	19.12	288500
2005-08-25	19.07	19.24	18.75	18.82	469100
2005-08-26	18.94	18.94	18.15	18.17	572400
2005-08-29	18.08	18.53	18.06	18.53	248000
2005-08-30	18.30	18.30	17.76	17.97	649300
2005-08-31	18.01	18.57	17.89	18.38	536900
2005-09-01	18.12	18.73	18.12	18.46	940000
2005-09-02	18.57	18.68	18.40	18.55	474500
2005-09-06	18.57	18.85	18.51	18.71	292600
2005-09-07	18.70	18.75	18.31	18.65	318400
2005-09-08	18.70	19.00	18.51	18.86	331700
2005-09-09	18.85	18.97	18.74	18.84	235900
2005-09-12	18.78	18.99	18.67	18.80	382300
2005-09-13	18.84	18.92	18.26	18.55	348900
2005-09-14	18.57	18.59	18.18	18.24	276100
2005-09-15	18.25	18.29	16.95	17.05	1097300
2005-09-16	17.15	17.26	16.15	16.45	1450000
2005-09-19	16.52	16.63	16.36	16.43	366700
2005-09-20	16.44	16.60	16.06	16.18	804100
2005-09-21	16.08	16.18	15.70	15.84	1006100
2005-09-22	15.79	15.93	15.54	15.85	543700
2005-09-23	15.74	16.14	15.60	15.97	292800
2005-09-26	16.11	16.14	15.68	15.87	338100
2005-09-27	15.90	15.93	15.58	15.79	351900
2005-09-28	15.82	16.20	15.71	16.00	598600
2005-09-29	16.02	16.30	15.77	16.12	380800
2005-09-30	16.09	16.14	15.91	16.04	278500
2005-10-03	16.01	16.18	15.95	16.07	485600
2005-10-04	16.20	16.53	16.10	16.22	533100
2005-10-05	16.27	16.27	15.60	15.65	333600
2005-10-06	15.65	15.98	15.34	15.64	355400
2005-10-07	15.68	15.82	15.49	15.64	302500
2005-10-10	15.60	15.66	15.12	15.62	527300
2005-10-11	15.67	16.05	15.63	15.82	897800
2005-10-12	15.73	15.99	15.65	15.90	636300
2005-10-13	15.86	17.01	15.86	16.92	772400
2005-10-14	17.05	17.05	16.49	16.85	372600
2005-10-17	16.81	17.02	16.43	17.02	606300
2005-10-18	16.96	17.25	16.86	16.90	933100
2005-10-19	16.85	16.99	16.02	16.77	714200
2005-10-20	16.73	17.21	16.67	16.94	333500
2005-10-21	17.02	17.09	16.61	17.07	541800
2005-10-24	15.52	16.04	14.71	16.04	4383700
2005-10-25	16.00	16.29	15.68	15.84	608200
2005-10-26	15.88	16.23	15.78	15.82	507700
2005-10-27	15.76	15.93	15.45	15.64	444800
2005-10-28	15.66	15.67	15.06	15.60	431800
2005-10-31	15.53	16.07	15.53	15.82	381635
2005-11-01	15.75	15.89	15.39	15.59	253700
2005-11-02	15.58	15.88	15.42	15.77	255000
2005-11-03	15.87	16.36	15.66	15.99	994400
2005-11-04	15.97	16.18	15.53	15.71	612500
2005-11-07	15.78	15.94	15.68	15.92	452900
2005-11-08	15.95	16.12	15.75	15.80	246100
2005-11-09	15.95	16.00	15.58	15.79	315800
2005-11-10	15.70	15.82	15.37	15.76	274800
2005-11-11	15.75	16.04	15.65	15.93	493000
2005-11-14	16.05	16.39	15.96	16.37	430900
2005-11-15	16.36	16.36	15.72	15.84	386800
2005-11-16	15.89	15.96	15.73	15.82	265200
2005-11-17	15.85	16.35	15.85	16.27	379100
2005-11-18	16.40	17.28	16.35	17.19	604300
2005-11-21	17.21	17.51	17.16	17.46	558500
2005-11-22	17.38	17.82	17.25	17.71	351400
2005-11-23	17.68	18.06	17.68	17.80	313800
2005-11-25	17.78	17.94	17.72	17.84	162700
2005-11-28	17.86	17.96	17.43	17.50	320600
2005-11-29	17.56	17.73	17.35	17.45	283000
2005-11-30	17.65	17.93	17.55	17.71	364700
2005-12-01	17.84	18.50	17.84	18.31	448600
2005-12-02	18.24	18.38	17.85	18.15	334300
2005-12-05	18.15	18.26	17.96	18.16	287700
2005-12-06	18.15	19.00	18.15	18.54	600900
2005-12-07	18.65	18.65	18.10	18.25	307000
2005-12-08	18.20	18.55	17.95	18.26	362900
2005-12-09	18.21	18.68	18.20	18.57	452700
2005-12-12	18.60	18.82	18.31	18.35	398000
2005-12-13	18.35	18.66	18.31	18.40	503600
2005-12-14	18.36	18.55	18.21	18.32	345200
2005-12-15	18.27	18.39	18.17	18.26	505700
2005-12-16	18.30	18.43	17.65	17.73	541800
2005-12-19	17.73	17.73	17.28	17.31	369400
2005-12-20	17.31	17.70	17.20	17.28	366800
2005-12-21	17.25	17.73	17.11	17.32	658300
2005-12-22	17.28	17.59	17.16	17.49	432200
2005-12-23	17.61	17.66	16.96	17.08	826900
2005-12-27	16.98	17.31	16.84	16.86	342500
2005-12-28	16.90	17.08	16.64	17.01	287100
2005-12-29	16.95	17.56	16.95	17.38	987100
2005-12-30	17.30	17.43	17.17	17.33	624900
2006-01-03	17.44	17.94	17.33	17.83	450700
2006-01-04	17.92	18.27	17.89	18.24	424500
2006-01-05	18.35	19.20	18.27	19.03	1000500
2006-01-06	19.23	19.45	19.04	19.20	1222300
2006-01-09	19.20	19.60	19.07	19.47	594700
2006-01-10	19.50	20.04	19.20	20.03	605000
2006-01-11	20.14	20.85	20.00	20.73	1016500
2006-01-12	20.80	20.92	20.11	20.46	784900
2006-01-13	20.32	20.42	19.68	19.72	908400
2006-01-17	19.60	19.73	19.20	19.49	602300
2006-01-18	19.28	19.66	19.18	19.52	578400
2006-01-19	19.65	21.35	19.65	21.32	1404300
2006-01-20	21.33	21.36	20.52	20.79	929900
2006-01-23	20.69	21.06	20.53	20.76	515500
2006-01-24	20.85	21.25	20.75	21.15	291300
2006-01-25	21.16	21.25	20.66	20.80	624500
2006-01-26	20.96	21.44	20.94	21.41	403400
2006-01-27	21.61	21.67	21.11	21.56	525400
2006-01-30	21.69	22.10	21.47	21.94	508700
2006-01-31	22.00	22.06	21.29	21.75	491500
2006-02-01	21.62	22.29	21.47	22.22	316300
2006-02-02	22.15	22.35	21.13	21.81	496000
2006-02-03	21.59	22.13	21.18	21.72	343900
2006-02-06	21.70	21.90	21.20	21.85	377800
2006-02-07	21.76	22.16	21.20	21.50	209100
2006-02-08	21.50	21.85	20.88	21.84	576000
2006-02-09	21.96	22.95	21.78	22.42	790800
2006-02-10	22.50	22.63	21.66	22.48	540800
2006-02-13	22.50	22.81	22.16	22.46	1286100
2006-02-14	20.92	20.92	19.71	19.96	2484200
2006-02-15	19.87	20.59	19.86	20.52	707400
2006-02-16	20.60	20.69	20.15	20.49	452800
2006-02-17	20.50	20.69	20.12	20.60	344600
2006-02-21	20.60	20.68	20.27	20.46	424800
2006-02-22	20.40	21.12	20.34	21.09	653200
2006-02-23	21.00	21.16	20.40	20.52	961300
2006-02-24	20.47	20.52	20.14	20.38	549200
2006-02-27	20.30	20.62	20.04	20.21	668200
2006-02-28	20.08	20.21	19.95	20.09	399300
2006-03-01	20.05	20.64	20.05	20.54	437500
2006-03-02	20.42	20.54	20.12	20.49	270000
2006-03-03	20.49	20.64	20.26	20.31	192100
2006-03-06	20.43	20.43	19.85	20.02	397500
2006-03-07	20.09	20.09	19.57	20.00	294500
2006-03-08	20.04	20.32	19.66	20.06	223400
2006-03-09	20.05	20.47	19.98	20.16	407500
2006-03-10	20.16	20.35	19.97	20.30	278800
2006-03-13	20.28	20.54	20.15	20.34	194900
2006-03-14	20.25	20.94	20.03	20.68	295200
2006-03-15	20.77	21.15	20.37	21.00	348700
2006-03-16	21.01	21.42	20.56	20.61	737300
2006-03-17	20.45	20.99	20.07	20.69	909800
2006-03-20	20.10	20.75	20.10	20.56	530900
2006-03-21	20.62	21.12	20.50	20.55	313900
2006-03-22	20.54	21.45	20.48	21.34	306700
2006-03-23	21.21	21.93	21.21	21.66	393100
2006-03-24	21.43	22.35	21.43	22.27	414000
2006-03-27	22.33	22.83	22.11	22.47	364500
2006-03-28	22.48	22.60	22.16	22.23	356900
2006-03-29	22.19	22.82	22.19	22.78	371000
2006-03-30	22.73	23.45	22.72	22.91	505200
2006-03-31	23.06	23.50	23.06	23.35	294900
2006-04-03	23.37	23.85	23.08	23.31	288900
2006-04-04	23.43	23.43	22.84	23.00	250100
2006-04-05	23.13	23.36	22.73	23.33	242300
2006-04-06	23.40	24.43	23.22	24.00	436000
2006-04-07	24.00	24.35	23.57	23.78	298800
2006-04-10	23.90	23.95	23.42	23.54	232100
2006-04-11	23.54	24.01	23.02	23.08	238900
2006-04-12	23.00	23.10	22.65	23.00	221500
2006-04-13	22.90	23.91	22.81	23.82	259100
2006-04-17	23.80	23.91	23.08	23.24	166200
2006-04-18	23.45	24.45	23.21	24.34	260900
2006-04-19	24.48	24.77	24.08	24.41	436700
2006-04-20	24.41	24.93	24.22	24.70	370000
2006-04-21	24.88	25.17	24.56	24.60	616000
2006-04-24	24.56	25.06	24.56	24.70	318000
2006-04-25	24.80	24.97	24.14	24.25	442500
2006-04-26	24.25	24.25	23.07	23.58	1205900
2006-04-27	23.35	23.76	22.85	23.41	568600
2006-04-28	23.23	24.26	23.12	23.95	433500
2006-05-01	23.90	24.36	23.90	24.26	383900
2006-05-02	24.25	24.97	24.25	24.90	524600
2006-05-03	24.85	25.66	24.85	25.61	406400
2006-05-04	25.57	26.77	25.57	26.74	652700
2006-05-05	26.80	27.30	26.71	27.12	647200
2006-05-08	27.12	27.28	26.80	27.20	725700
2006-05-09	27.20	27.55	27.10	27.14	1491200
2006-05-10	27.00	27.00	25.81	25.92	569300
2006-05-11	25.80	25.88	24.97	25.11	537900
2006-05-12	24.98	25.52	24.95	25.03	305900
2006-05-15	24.86	25.31	24.70	24.95	551600
2006-05-16	24.87	25.36	24.69	24.72	345400
2006-05-17	24.82	24.91	24.12	24.34	636700
2006-05-18	24.39	24.82	24.19	24.25	267700
2006-05-19	24.15	24.46	23.82	24.26	403700
2006-05-22	23.99	24.20	22.85	23.62	616400
2006-05-23	23.53	24.25	22.83	23.00	584100
2006-05-24	22.91	23.51	22.40	23.32	487200
2006-05-25	23.70	24.93	23.66	24.69	996100
2006-05-26	24.53	24.73	24.24	24.39	245500
2006-05-30	24.55	24.55	23.73	23.80	315900
2006-05-31	23.84	24.22	23.24	24.17	752800
2006-06-01	24.20	24.84	24.05	24.79	259400
2006-06-02	24.97	24.98	24.55	24.94	363100
2006-06-05	24.98	25.00	24.20	24.33	443600
2006-06-06	24.43	24.65	23.81	24.19	337900
2006-06-07	24.24	24.24	23.41	23.49	376000
2006-06-08	23.30	23.82	22.80	23.61	433500
2006-06-09	23.75	24.20	23.51	23.54	279400
2006-06-12	23.50	23.52	21.86	21.88	534100
2006-06-13	21.83	22.46	21.27	21.71	550300
2006-06-14	21.71	22.21	21.30	22.11	238400
2006-06-15	22.14	23.33	22.14	23.12	311600
2006-06-16	23.06	23.48	22.25	22.50	542000
2006-06-19	22.67	22.94	22.17	22.32	191000
2006-06-20	22.26	22.75	22.00	22.26	226100
2006-06-21	22.20	23.03	22.20	22.70	156500
2006-06-22	22.93	23.15	22.75	22.86	183200
2006-06-23	22.89	23.55	22.71	22.93	203200
2006-06-26	23.04	23.44	23.02	23.17	190600
2006-06-27	23.12	23.27	22.34	22.46	159600
2006-06-28	22.63	22.73	21.92	22.57	326100
2006-06-29	22.77	23.77	22.69	23.54	375100
2006-06-30	23.73	24.16	23.58	23.84	711700
2006-07-03	23.80	24.63	23.80	24.47	140700
2006-07-05	24.30	24.31	23.53	23.70	263500
2006-07-06	23.61	24.37	23.61	24.15	227600
2006-07-07	24.02	24.16	23.69	23.90	301000
2006-07-10	23.91	24.07	23.49	23.59	345100
2006-07-11	23.52	23.64	22.70	23.63	534500
2006-07-12	23.46	24.09	22.99	23.25	362000
2006-07-13	23.08	23.08	21.92	22.43	674400
2006-07-14	22.42	22.82	22.10	22.55	270800
2006-07-17	22.46	22.70	22.03	22.38	390200
2006-07-18	22.54	22.85	22.00	22.63	332800
2006-07-19	22.55	23.78	22.53	23.68	330000
2006-07-20	23.65	24.05	22.72	22.77	283800
2006-07-21	22.66	22.66	21.49	21.52	432600
2006-07-24	21.48	22.48	21.48	22.19	536900
2006-07-25	21.29	22.34	20.87	22.04	1199800
2006-07-26	22.00	22.32	21.27	21.92	395500
2006-07-27	21.96	22.50	21.53	21.58	274000
2006-07-28	21.56	22.25	21.56	22.25	282600
2006-07-31	22.25	22.40	22.07	22.28	299400
2006-08-01	22.14	22.29	21.54	21.87	241300
2006-08-02	21.99	22.12	21.80	21.97	251900
2006-08-03	21.85	22.49	21.70	22.28	200900
2006-08-04	22.55	22.88	21.93	22.35	322900
2006-08-07	22.14	22.43	21.93	22.09	158900
2006-08-08	22.09	22.64	21.93	22.22	347800
2006-08-09	22.40	22.80	21.93	21.97	269200
2006-08-10	21.82	22.45	21.56	22.25	181500
2006-08-11	22.28	22.28	21.32	21.51	278100
2006-08-14	21.68	22.29	21.63	22.06	411900
2006-08-15	22.36	23.26	22.20	23.16	201500
2006-08-16	23.31	24.02	23.22	23.99	257100
2006-08-17	23.83	24.35	23.70	24.00	312100
2006-08-18	24.10	24.15	23.50	23.84	196700
2006-08-21	23.64	23.80	23.12	23.32	247200
2006-08-22	23.21	24.47	23.11	24.10	447000
2006-08-23	24.06	24.64	23.68	23.85	348000
2006-08-24	23.89	24.08	23.66	23.89	263200
2006-08-25	23.73	24.06	23.68	23.94	149600
2006-08-28	24.00	24.54	23.74	24.27	300000
2006-08-29	24.30	24.69	24.09	24.60	355700
2006-08-30	24.70	24.75	24.35	24.67	254900
2006-08-31	24.71	24.75	24.34	24.46	274700
2006-09-01	24.64	24.64	23.73	23.87	316400
2006-09-05	23.99	24.05	23.66	23.93	350100
2006-09-06	23.81	23.85	23.09	23.20	513500
2006-09-07	23.08	23.42	22.13	22.93	545500
2006-09-08	22.95	22.99	21.93	21.99	673000
2006-09-11	21.90	22.65	21.80	22.29	374200
2006-09-12	22.30	23.41	22.30	23.38	299200
2006-09-13	23.31	23.47	23.09	23.42	247400
2006-09-14	23.39	23.49	23.14	23.26	276100
2006-09-15	23.43	23.68	23.09	23.57	654600
2006-09-18	23.61	23.61	22.63	22.75	1206800
2006-09-19	22.75	22.95	22.06	22.60	874500
2006-09-20	22.84	23.52	22.73	23.33	415700
2006-09-21	23.26	23.30	21.49	21.89	1316700
2006-09-22	21.74	21.74	21.15	21.24	466700
2006-09-25	21.30	22.19	21.19	22.06	652800
2006-09-26	22.09	22.09	20.45	20.59	1765100
2006-09-27	20.50	20.57	19.89	20.13	998600
2006-09-28	20.06	20.35	19.77	20.27	1032200
2006-09-29	20.23	20.44	20.07	20.15	860200
2006-10-02	20.15	20.15	19.57	19.70	698500
2006-10-03	19.56	19.85	19.17	19.26	1070500
2006-10-04	19.16	19.55	19.16	19.46	966000
2006-10-05	19.50	19.64	19.36	19.52	711500
2006-10-06	19.41	19.47	19.17	19.30	520000
2006-10-09	19.36	20.23	19.36	19.97	598900
2006-10-10	18.96	19.82	18.70	18.98	2027700
2006-10-11	18.80	19.08	18.55	18.82	892300
2006-10-12	18.76	19.01	18.57	18.82	550000
2006-10-13	18.85	19.02	18.64	18.93	471900
2006-10-16	18.74	18.77	18.48	18.61	939500
2006-10-17	18.50	19.30	18.30	19.15	975600
2006-10-18	19.24	19.38	18.70	18.86	645000
2006-10-19	18.72	19.16	18.66	19.11	672000
2006-10-20	19.21	19.22	18.92	18.95	390700
2006-10-23	19.00	19.29	18.97	19.16	513900
2006-10-24	19.05	19.30	18.45	18.49	747000
2006-10-25	18.62	19.25	18.58	19.24	769200
2006-10-26	19.25	19.44	18.87	19.22	524400
2006-10-27	19.09	19.22	18.50	18.56	527600
2006-10-30	18.46	18.90	18.33	18.82	395355
2006-10-31	18.79	18.99	18.46	18.69	348722
2006-11-01	18.70	18.92	18.23	18.25	330610
2006-11-02	18.15	18.45	18.08	18.30	460446
2006-11-03	18.33	18.60	18.15	18.47	327419
2006-11-06	18.52	18.62	18.29	18.48	421427
2006-11-07	18.41	18.91	18.40	18.61	283876
2006-11-08	18.57	19.35	18.51	19.14	677835
2006-11-09	19.32	19.32	18.52	18.64	339069
2006-11-10	18.67	19.05	18.60	19.04	189282
2006-11-13	18.99	19.44	18.96	19.23	331766
2006-11-14	19.16	19.75	18.95	19.72	272924
2006-11-15	19.78	19.89	19.42	19.49	276372
2006-11-16	19.47	20.02	19.23	19.98	379106
2006-11-17	19.96	19.96	19.15	19.25	283407
2006-11-20	19.34	19.64	19.08	19.61	222863
2006-11-21	19.63	19.63	19.31	19.45	224927
2006-11-22	19.50	19.64	19.27	19.53	161652
2006-11-24	19.41	19.98	19.32	19.85	116502
2006-11-27	19.85	19.89	18.70	18.85	435978
2006-11-28	18.80	19.06	18.68	18.87	387804
2006-11-29	18.94	19.12	18.64	18.85	150415
2006-11-30	18.79	19.12	18.59	18.78	219725
2006-12-01	18.87	19.06	18.28	18.57	298601
2006-12-04	18.52	19.07	18.52	18.96	248015
2006-12-05	19.16	19.16	18.63	18.75	282150
2006-12-06	18.73	19.00	18.50	18.72	243713
2006-12-07	18.77	18.88	18.49	18.55	163031
2006-12-08	18.47	18.83	18.17	18.52	169642
2006-12-11	18.60	18.85	18.38	18.49	217378
2006-12-12	18.46	18.52	18.23	18.37	159429
2006-12-13	18.51	18.56	18.20	18.24	126020
2006-12-14	18.26	18.80	18.26	18.61	187873
2006-12-15	18.75	18.98	18.59	18.67	358707
2006-12-18	18.65	18.97	18.39	18.42	127204
2006-12-19	18.27	18.83	18.27	18.41	251638
2006-12-20	18.40	18.86	18.40	18.53	113244
2006-12-21	18.50	18.72	18.30	18.39	169501
2006-12-22	18.35	18.55	18.25	18.28	92962
2006-12-26	18.22	18.62	18.20	18.48	110887
2006-12-27	18.46	18.78	18.43	18.72	152907
2006-12-28	18.85	18.93	18.33	18.78	307399
2006-12-29	18.74	19.04	18.63	18.73	247168
2007-01-03	18.80	19.10	18.35	18.68	287312
2007-01-04	18.54	19.04	18.26	19.02	342598
2007-01-05	19.04	19.04	18.64	18.95	462166
2007-01-08	19.05	19.22	18.74	19.06	277787
2007-01-09	19.05	19.34	18.94	19.26	517961
2007-01-10	19.23	20.25	19.01	20.09	767610
2007-01-11	20.09	20.72	20.08	20.48	550969
2007-01-12	20.47	20.96	20.34	20.87	383368
2007-01-16	20.84	20.88	20.53	20.76	249935
2007-01-17	20.66	20.80	20.24	20.68	270238
2007-01-18	20.54	20.54	19.26	19.29	595053
2007-01-19	19.30	19.51	19.14	19.29	371067
2007-01-22	19.29	19.40	18.78	18.96	238044
2007-01-23	18.88	19.35	18.80	19.01	221550
2007-01-24	19.02	19.65	19.01	19.56	275722
2007-01-25	19.54	19.61	18.99	19.14	272576
2007-01-26	19.34	19.35	18.81	19.22	294332
2007-01-29	19.18	19.49	19.08	19.24	125255
2007-01-30	19.31	19.42	19.10	19.40	193817
2007-01-31	19.41	19.41	18.65	19.19	217768
2007-02-01	19.26	19.48	19.16	19.47	140456
2007-02-02	19.51	19.52	19.10	19.24	200977
2007-02-05	19.00	19.39	19.00	19.12	324529
2007-02-06	19.08	19.24	18.94	19.13	409428
2007-02-07	19.30	20.20	19.30	20.13	624170
2007-02-08	20.15	20.32	20.05	20.13	336308
2007-02-09	20.14	20.26	19.44	19.53	530280
2007-02-12	19.47	19.75	19.05	19.09	586697
2007-02-13	19.17	20.69	19.08	19.93	1037751
2007-02-14	19.95	20.24	19.68	20.04	412621
2007-02-15	20.25	20.63	20.22	20.59	424506
2007-02-16	20.58	20.68	20.39	20.61	269280
2007-02-20	20.48	20.53	20.10	20.39	360584
2007-02-21	20.33	20.46	20.08	20.13	282562
2007-02-22	20.24	20.54	20.11	20.39	239474
2007-02-23	20.41	20.69	20.35	20.60	296387
2007-02-26	20.67	21.03	20.60	20.82	307602
2007-02-27	20.46	20.46	19.46	19.46	354437
2007-02-28	19.48	19.94	19.29	19.59	278269
2007-03-01	19.22	19.80	18.76	19.57	320869
2007-03-02	19.49	19.51	18.81	18.81	304944
2007-03-05	18.72	19.30	18.45	18.80	426668
2007-03-06	19.08	19.66	19.08	19.47	321973
2007-03-07	19.49	19.52	19.06	19.09	324011
2007-03-08	19.26	19.58	19.18	19.29	197061
2007-03-09	19.50	19.60	19.10	19.18	218192
2007-03-12	19.26	19.64	19.26	19.45	258661
2007-03-13	19.33	19.45	18.89	18.93	340866
2007-03-14	18.84	19.18	18.70	19.08	193351
2007-03-15	19.03	19.45	18.95	19.32	214253
2007-03-16	19.16	19.16	18.58	18.77	857650
2007-03-19	18.84	19.05	18.57	18.72	380618
2007-03-20	18.67	19.10	18.63	19.03	188207
2007-03-21	19.02	19.41	18.78	19.39	208484
2007-03-22	19.50	19.60	19.07	19.24	221177
2007-03-23	19.20	19.33	19.05	19.25	190571
2007-03-26	19.34	19.44	19.05	19.24	140169
2007-03-27	19.22	19.23	19.05	19.17	164643
2007-03-28	19.07	19.37	18.98	19.31	453675
2007-03-29	19.44	19.47	18.89	19.23	346396
2007-03-30	19.32	19.69	18.98	19.50	410793
2007-04-02	19.58	19.74	19.32	19.61	193703
2007-04-03	19.77	19.86	19.52	19.67	186064
2007-04-04	19.73	20.04	19.66	19.93	187943
2007-04-05	19.89	20.12	19.82	19.91	194453
2007-04-09	19.95	20.07	19.64	19.65	394997
2007-04-10	19.09	19.91	19.07	19.46	403082
2007-04-11	19.50	19.52	19.23	19.38	246184
2007-04-12	19.30	19.69	19.17	19.38	226745
2007-04-13	19.34	19.56	19.22	19.39	245509
2007-04-16	19.46	19.93	19.46	19.73	201383
2007-04-17	19.82	19.82	19.18	19.20	407881
2007-04-18	19.14	19.35	18.93	18.95	407556
2007-04-19	18.92	19.13	18.72	18.93	245166
2007-04-20	19.02	19.24	18.93	18.96	378843
2007-04-23	18.89	19.08	18.78	18.78	348102
2007-04-24	18.77	18.94	18.50	18.54	472453
2007-04-25	18.50	19.13	18.47	19.07	885786
2007-04-26	19.01	19.09	18.73	18.97	455411
2007-04-27	18.86	19.02	18.52	18.64	254458
2007-04-30	18.64	18.69	18.25	18.28	359817
2007-05-01	18.25	18.51	18.10	18.37	587199
2007-05-02	18.34	18.93	18.31	18.74	632330
2007-05-03	18.64	18.85	18.61	18.66	405680
2007-05-04	18.61	18.76	18.38	18.50	396123
2007-05-07	18.46	18.58	18.37	18.44	177964
2007-05-08	18.33	18.33	18.05	18.21	521458
2007-05-09	18.11	18.37	18.10	18.26	240845
2007-05-10	18.16	18.26	17.71	17.82	352854
2007-05-11	17.83	18.18	17.80	18.06	394049
2007-05-14	18.03	18.07	17.47	17.59	854685
2007-05-15	17.54	17.67	17.08	17.17	648007
2007-05-16	17.19	17.24	16.91	17.05	414616
2007-05-17	17.04	17.47	16.98	17.38	669011
2007-05-18	17.47	17.55	17.19	17.48	370034
2007-05-21	17.50	17.72	17.38	17.51	226529
2007-05-22	17.55	17.95	17.47	17.83	243826
2007-05-23	17.82	17.92	17.54	17.57	278555
2007-05-24	17.59	18.06	17.41	17.47	463492
2007-05-25	17.59	17.79	17.52	17.63	205206
2007-05-29	17.62	17.88	17.58	17.87	294428
2007-05-30	17.74	17.76	17.44	17.60	143812
2007-05-31	17.58	18.16	17.58	18.12	401952
2007-06-01	18.19	18.34	18.04	18.28	466595
2007-06-04	18.24	18.37	18.17	18.32	386558
2007-06-05	18.28	18.39	18.16	18.36	315035
2007-06-06	18.27	18.48	18.23	18.35	393789
2007-06-07	18.24	18.34	18.08	18.11	464052
2007-06-08	18.04	18.37	17.92	18.34	209614
2007-06-11	18.23	18.27	18.04	18.26	495095
2007-06-12	18.11	18.29	18.00	18.16	396542
2007-06-13	18.19	18.33	18.08	18.19	208738
2007-06-14	18.16	18.48	18.16	18.42	334300
2007-06-15	18.74	19.13	18.70	19.04	467672
2007-06-18	19.05	19.09	18.90	19.00	280427
2007-06-19	18.90	19.14	18.88	19.08	230286
2007-06-20	19.09	19.84	19.02	19.81	924764
2007-06-21	19.71	21.12	19.70	20.95	1533733
2007-06-22	20.86	20.89	20.48	20.89	1597878
2007-06-25	20.80	21.00	20.72	20.85	508411
2007-06-26	20.84	20.99	20.52	20.57	816862
2007-06-27	20.40	20.94	20.39	20.88	805451
2007-06-28	20.78	21.09	20.78	20.87	530367
2007-06-29	20.90	21.00	20.71	20.74	417543
2007-07-02	20.90	20.98	20.68	20.75	382440
2007-07-03	20.60	20.83	20.35	20.42	571567
2007-07-05	20.42	20.85	20.42	20.78	379454
2007-07-06	20.86	20.86	20.62	20.64	296763
2007-07-09	20.61	21.07	20.50	21.01	586834
2007-07-10	20.99	21.60	20.80	21.14	896184
2007-07-11	21.06	21.50	20.75	20.87	611909
2007-07-12	20.96	21.25	20.91	21.20	382652
2007-07-13	21.23	21.27	21.03	21.10	222247
2007-07-16	21.02	21.07	20.77	20.86	316868
2007-07-17	20.87	22.28	20.86	22.09	1090793
2007-07-18	21.92	21.93	21.17	21.47	946663
2007-07-19	21.57	21.83	21.41	21.73	339858
2007-07-20	21.68	21.77	20.89	20.91	606629
2007-07-23	20.95	21.69	20.85	21.47	794156
2007-07-24	21.43	21.43	20.80	21.02	599084
2007-07-25	21.15	21.20	20.46	20.57	811907
2007-07-26	20.31	20.46	19.49	19.75	1029481
2007-07-27	17.97	19.03	17.38	17.45	3341817
2007-07-30	18.25	19.14	18.25	18.76	1790907
2007-07-31	18.89	19.07	18.30	18.30	867626
2007-08-01	18.20	18.46	17.87	18.04	1043911
2007-08-02	18.09	18.36	17.93	18.05	675536
2007-08-03	18.08	18.15	17.29	17.33	712592
2007-08-06	17.29	17.44	16.85	17.00	937968
2007-08-07	16.97	17.10	16.51	16.91	545677
2007-08-08	17.08	18.13	16.75	16.92	1489820
2007-08-09	16.66	16.86	16.17	16.29	1504174
2007-08-10	16.07	16.50	15.97	16.21	862140
2007-08-13	16.34	16.61	16.00	16.14	1093905
2007-08-14	16.15	16.57	15.47	15.50	1442140
2007-08-15	15.54	16.30	15.54	16.02	1135366
2007-08-16	15.87	16.59	15.87	16.06	851748
2007-08-17	16.74	17.20	16.36	16.79	565754
2007-08-20	16.82	17.40	16.80	17.21	456953
2007-08-21	17.19	17.38	17.01	17.22	245321
2007-08-22	17.33	17.77	17.21	17.46	270818
2007-08-23	17.51	17.56	17.06	17.29	211717
2007-08-24	17.26	17.82	17.12	17.76	226439
2007-08-27	17.67	17.84	17.44	17.50	146617
2007-08-28	17.35	17.54	16.69	16.70	265544
2007-08-29	16.86	17.40	16.85	17.38	237112
2007-08-30	17.17	17.67	17.17	17.27	137377
2007-08-31	17.45	17.86	17.41	17.60	178040
2007-09-04	17.59	17.95	17.56	17.90	263549
2007-09-05	17.61	17.98	17.56	17.74	200987
2007-09-06	17.83	17.99	17.74	17.89	229211
2007-09-07	17.66	17.77	17.42	17.70	223230
2007-09-10	17.85	18.04	17.18	17.46	191389
2007-09-11	17.56	18.51	17.50	18.48	386330
2007-09-12	18.46	19.39	18.46	18.61	601107
2007-09-13	18.74	18.93	18.38	18.50	399397
2007-09-14	18.31	18.74	18.31	18.54	167838
2007-09-17	18.52	18.72	18.41	18.50	255440
2007-09-18	18.28	18.48	17.88	18.43	534956
2007-09-19	18.50	19.63	18.44	19.36	645052
2007-09-20	19.26	19.63	18.81	18.94	447490
2007-09-21	19.03	19.30	18.91	19.01	366781
2007-09-24	18.85	19.10	18.64	19.02	324479
2007-09-25	18.86	19.26	18.86	19.03	267396
2007-09-26	19.18	19.33	18.99	19.02	228304
2007-09-27	19.03	19.22	18.97	19.20	280683
2007-09-28	19.15	19.46	19.08	19.38	403384
2007-10-01	19.45	20.23	19.34	20.06	723177
2007-10-02	20.09	20.35	20.02	20.18	542007
2007-10-03	20.02	20.12	19.41	19.72	416809
2007-10-04	19.69	19.77	19.35	19.74	991128
2007-10-05	20.00	20.04	19.74	19.83	298229
2007-10-08	19.80	20.07	19.73	20.00	430078
2007-10-09	19.98	20.13	19.87	20.03	461986
2007-10-10	19.96	20.15	19.79	20.10	322535
2007-10-11	20.20	20.50	19.85	19.91	541252
2007-10-12	19.89	20.49	19.89	20.20	177778
2007-10-15	20.17	20.27	19.80	19.81	369580
2007-10-16	19.67	19.90	19.51	19.51	358790
2007-10-17	19.57	20.35	19.57	20.05	757146
2007-10-18	19.93	20.10	19.85	19.98	209042
2007-10-19	19.96	20.00	19.01	19.01	522317
2007-10-22	18.96	19.25	18.65	19.06	617852
2007-10-23	17.87	19.14	17.50	19.01	2291646
2007-10-24	18.90	18.95	18.27	18.31	1393443
2007-10-25	18.36	18.41	17.73	17.97	736876
2007-10-26	18.15	18.35	17.74	18.27	467836
2007-10-29	18.32	18.45	18.01	18.16	376189
2007-10-30	18.04	18.25	18.00	18.08	231639
2007-10-31	18.18	18.18	17.72	18.07	788405
2007-11-01	17.83	18.04	17.30	17.35	463725
2007-11-02	17.55	17.92	17.37	17.91	367232
2007-11-05	17.80	17.83	17.62	17.72	307372
2007-11-06	17.71	17.73	17.25	17.59	285006
2007-11-07	17.32	17.55	16.82	16.83	316672
2007-11-08	16.95	17.04	16.11	16.37	1082390
2007-11-09	16.12	16.65	15.88	16.50	771573
2007-11-12	16.51	16.90	16.40	16.45	343455
2007-11-13	16.57	17.24	16.51	17.02	552313
2007-11-14	17.13	17.13	16.73	16.84	272726
2007-11-15	16.73	16.99	16.31	16.49	289699
2007-11-16	16.58	16.66	16.26	16.42	226895
2007-11-19	16.28	16.64	16.26	16.44	239747
2007-11-20	16.43	16.65	15.98	16.26	299866
2007-11-21	16.05	16.58	16.05	16.33	400634
2007-11-23	16.43	16.74	16.26	16.66	102924
2007-11-26	16.53	16.68	16.03	16.08	408280
2007-11-27	16.16	16.59	16.06	16.34	211622
2007-11-28	16.49	16.85	16.27	16.56	397067
2007-11-29	16.49	17.12	16.46	17.06	569753
2007-11-30	17.19	17.38	16.73	16.78	432883
2007-12-03	16.68	16.73	16.22	16.22	229414
2007-12-04	16.15	16.17	15.82	15.82	320967
2007-12-05	16.12	16.77	15.90	16.26	372335
2007-12-06	16.25	16.53	16.01	16.46	248882
2007-12-07	16.51	16.53	16.25	16.37	121527
2007-12-10	16.41	16.92	16.37	16.84	183937
2007-12-11	16.89	17.28	16.89	16.93	344957
2007-12-12	17.16	17.36	16.82	17.00	452059
2007-12-13	16.78	16.93	16.56	16.81	340082
2007-12-14	16.67	16.78	16.45	16.48	183162
2007-12-17	16.30	16.46	16.05	16.05	330768
2007-12-18	16.18	16.45	15.81	16.39	559120
2007-12-19	16.48	16.48	16.18	16.37	388037
2007-12-20	16.49	16.97	16.35	16.97	219884
2007-12-21	17.14	17.51	17.03	17.51	457138
2007-12-24	17.51	17.70	17.41	17.68	79941
2007-12-26	17.52	17.89	17.52	17.72	164409
2007-12-27	17.62	17.83	17.32	17.32	232237
2007-12-28	17.33	17.55	17.00	17.07	242559
2007-12-31	16.95	17.18	16.53	16.70	294352
2008-01-02	16.64	16.77	16.10	16.34	224280
2008-01-03	16.36	16.38	15.71	15.75	695105
2008-01-04	15.55	15.64	14.10	14.21	1166957
2008-01-07	14.22	14.30	13.89	14.06	725775
2008-01-08	13.88	14.27	13.02	13.04	606095
2008-01-09	12.98	13.23	12.35	12.97	846348
2008-01-10	12.85	13.25	12.71	13.18	556762
2008-01-11	13.02	13.11	12.62	12.72	535298
2008-01-14	12.89	13.07	12.77	12.99	373900
2008-01-15	12.84	12.99	12.54	12.61	363169
2008-01-16	12.55	12.97	12.45	12.52	507814
2008-01-17	12.53	12.86	12.35	12.51	510012
2008-01-18	12.51	12.82	12.37	12.40	539746
2008-01-22	12.28	12.58	12.04	12.39	321303
2008-01-23	12.08	12.84	12.08	12.82	516431
2008-01-24	12.80	13.38	12.80	13.23	471117
2008-01-25	13.32	13.84	13.32	13.54	479402
2008-01-28	13.59	13.98	13.44	13.82	437269
2008-01-29	13.88	14.05	13.58	13.78	249356
2008-01-30	13.64	14.54	13.64	14.04	385139
2008-01-31	13.86	14.37	13.85	14.16	388469
2008-02-01	14.19	15.22	14.19	15.18	400004
2008-02-04	15.17	15.29	14.94	15.24	343597
2008-02-05	15.09	15.16	14.14	14.15	365830
2008-02-06	14.27	14.43	13.96	13.97	185317
2008-02-07	13.86	14.30	13.86	13.99	302416
2008-02-08	14.08	14.26	13.70	13.76	328444
2008-02-11	13.82	14.08	13.63	13.65	461415
2008-02-12	15.36	16.77	14.65	16.05	1886322
2008-02-13	16.15	16.67	16.11	16.61	596333
2008-02-14	16.67	16.98	16.50	16.85	690978
2008-02-15	16.68	16.93	16.56	16.83	628798
2008-02-19	16.86	17.05	16.41	16.55	589002
2008-02-20	16.47	16.75	16.42	16.72	391887
2008-02-21	16.79	17.02	16.10	16.22	296884
2008-02-22	16.28	16.35	15.93	16.25	276255
2008-02-25	16.26	16.76	16.13	16.62	270626
2008-02-26	16.51	16.93	16.31	16.83	327082
2008-02-27	16.71	17.15	16.70	16.90	217613
2008-02-28	16.77	16.84	16.17	16.29	255297
2008-02-29	16.16	16.29	15.45	15.50	391495
2008-03-03	15.45	15.52	15.00	15.25	264114
2008-03-04	15.06	15.80	15.06	15.70	361839
2008-03-05	15.77	16.22	15.67	16.16	334132
2008-03-06	16.05	16.17	15.64	15.70	339597
2008-03-07	15.52	15.95	15.52	15.75	274889
2008-03-10	15.78	15.95	15.50	15.60	329186
2008-03-11	15.80	16.39	15.73	16.31	406530
2008-03-12	16.35	16.68	16.21	16.47	396087
2008-03-13	16.24	17.19	15.97	17.19	394074
2008-03-14	17.25	17.63	16.55	16.63	716399
2008-03-17	16.50	16.92	16.34	16.61	297117
2008-03-18	16.82	17.49	16.70	17.46	322847
2008-03-19	17.59	17.60	16.90	16.90	222200
2008-03-20	17.08	17.22	16.54	17.20	659314
2008-03-24	17.26	18.00	17.26	17.96	514759
2008-03-25	18.01	18.47	17.78	17.91	433559
2008-03-26	17.79	17.86	17.36	17.45	215472
2008-03-27	17.50	17.50	16.79	16.80	396659
2008-03-28	17.00	17.18	16.76	16.80	481552
2008-03-31	16.86	16.92	16.38	16.63	585532
2008-04-01	16.88	17.27	16.81	17.05	351373
2008-04-02	17.24	17.54	17.13	17.54	500096
2008-04-03	17.35	18.46	17.35	18.41	307181
2008-04-04	18.46	18.78	17.87	18.50	866677
2008-04-07	18.68	18.83	18.16	18.19	476019
2008-04-08	18.10	18.30	17.76	17.91	306955
2008-04-09	17.97	17.97	17.41	17.48	300575
2008-04-10	17.51	17.85	17.36	17.75	308452
2008-04-11	17.51	17.70	17.23	17.45	544747
2008-04-14	17.25	17.47	17.13	17.30	279491
2008-04-15	17.38	17.58	17.14	17.46	265702
2008-04-16	17.67	18.16	17.60	17.98	516383
2008-04-17	17.94	17.94	17.46	17.68	336672
2008-04-18	18.00	18.16	17.61	17.69	485321
2008-04-21	17.58	17.67	17.53	17.59	298220
2008-04-22	17.50	17.52	16.80	16.93	378295
2008-04-23	16.97	17.33	16.89	17.22	466661
2008-04-24	17.26	17.89	16.96	17.83	514794
2008-04-25	17.94	18.02	17.03	17.49	340411
2008-04-28	17.55	17.93	17.21	17.89	434028
2008-04-29	17.75	19.18	17.75	18.95	1034854
2008-04-30	19.12	19.56	18.73	18.83	745228
2008-05-01	18.80	18.95	18.52	18.90	645224
2008-05-02	18.95	19.08	18.55	18.76	455335
2008-05-05	18.66	18.81	18.50	18.74	252163
2008-05-06	18.65	18.91	18.17	18.88	376756
2008-05-07	18.90	18.94	18.25	18.28	267894
2008-05-08	18.28	18.67	18.20	18.48	236214
2008-05-09	18.31	18.62	18.22	18.29	213838
2008-05-12	18.35	18.50	18.14	18.49	169976
2008-05-13	18.55	18.55	18.23	18.39	184025
2008-05-14	18.42	18.89	18.34	18.63	239509
2008-05-15	18.58	18.81	18.20	18.80	280343
2008-05-16	18.88	18.88	18.31	18.75	452052
2008-05-19	18.73	19.16	18.53	18.74	377070
2008-05-20	18.70	18.72	18.02	18.13	311060
2008-05-21	18.19	18.66	18.03	18.26	373038
2008-05-22	18.25	18.58	18.16	18.40	283102
2008-05-23	18.25	18.60	18.23	18.50	346432
2008-05-27	18.47	18.76	18.33	18.48	323840
2008-05-28	18.44	18.75	18.25	18.63	149727
2008-05-29	18.65	18.99	18.44	18.85	421533
2008-05-30	19.04	19.32	18.92	19.23	337041
2008-06-02	19.13	19.14	18.71	19.05	218063
2008-06-03	19.10	19.50	18.85	18.93	294344
2008-06-04	18.89	19.58	18.80	19.27	267977
2008-06-05	19.28	19.82	19.28	19.71	245254
2008-06-06	19.55	19.70	19.23	19.48	223850
2008-06-09	19.48	19.55	18.30	18.48	460835
2008-06-10	18.26	18.61	17.94	18.27	435757
2008-06-11	18.20	18.23	17.46	17.48	361706
2008-06-12	17.65	17.74	17.46	17.46	215884
2008-06-13	17.62	18.13	17.46	18.13	201465
2008-06-16	18.03	18.56	17.86	18.41	226258
2008-06-17	18.43	18.53	18.08	18.39	212233
2008-06-18	18.37	18.47	18.14	18.38	239862
2008-06-19	18.41	18.78	17.91	18.76	191160
2008-06-20	18.70	18.80	18.02	18.30	474395
2008-06-23	18.34	18.38	17.84	17.87	202055
2008-06-24	17.79	17.95	17.56	17.59	323115
2008-06-25	17.61	18.27	17.50	18.11	301092
2008-06-26	17.82	17.91	17.51	17.62	191529
2008-06-27	17.55	17.81	16.86	16.91	889219
2008-06-30	16.80	16.94	16.00	16.08	508844
2008-07-01	15.85	16.01	15.34	15.61	597570
2008-07-02	15.56	15.79	14.99	15.03	447522
2008-07-03	15.08	15.09	14.38	14.42	297506
2008-07-07	14.62	15.42	14.62	15.31	686708
2008-07-08	15.39	15.39	14.87	14.99	614048
2008-07-09	14.96	15.35	14.79	14.79	340597
2008-07-10	14.75	15.91	14.75	15.67	692791
2008-07-11	15.47	15.80	15.16	15.61	434935
2008-07-14	15.77	15.83	14.91	14.93	610572
2008-07-15	15.00	15.52	14.65	15.13	418231
2008-07-16	15.16	15.88	14.95	15.81	402838
2008-07-17	15.91	16.60	15.80	16.38	338675
2008-07-18	16.32	16.58	16.17	16.28	331066
2008-07-21	16.30	16.39	15.84	15.86	385950
2008-07-22	15.63	16.07	15.53	16.01	403983
2008-07-23	16.02	16.68	16.00	16.49	396624
2008-07-24	16.54	16.54	15.88	16.31	384054
2008-07-25	16.39	16.48	15.87	15.90	458372
2008-07-28	15.99	15.99	14.84	14.94	761974
2008-07-29	16.62	18.50	16.41	16.87	1942217
2008-07-30	17.06	17.43	16.89	16.93	409605
2008-07-31	16.77	17.08	16.24	16.28	391957
2008-08-01	16.29	16.40	15.60	16.28	353292
2008-08-04	16.43	16.60	15.97	16.03	703752
2008-08-05	16.18	16.58	16.07	16.46	365534
2008-08-06	16.41	16.49	16.08	16.43	303973
2008-08-07	16.31	16.94	16.10	16.85	393899
2008-08-08	16.89	17.41	16.47	17.28	270445
2008-08-11	17.12	18.44	17.05	18.11	305064
2008-08-12	18.14	18.14	17.65	18.02	327914
2008-08-13	18.03	18.45	17.65	17.98	233528
2008-08-14	17.89	18.26	17.89	17.96	191322
2008-08-15	18.16	18.20	17.75	17.99	300650
2008-08-18	17.99	18.11	17.56	17.73	170513
2008-08-19	17.58	17.73	17.15	17.27	137547
2008-08-20	17.38	17.92	17.04	17.28	183881
2008-08-21	17.12	17.26	16.79	16.95	130422
2008-08-22	17.11	17.39	16.72	17.32	159405
2008-08-25	17.23	17.23	16.57	16.79	143839
2008-08-26	16.76	16.99	16.59	16.85	132551
2008-08-27	16.84	17.20	16.70	17.01	134956
2008-08-28	17.04	17.40	17.00	17.38	97982
2008-08-29	17.33	17.33	16.53	16.81	137373
2008-09-02	17.14	17.85	16.63	16.92	232319
2008-09-03	16.91	17.22	16.44	16.70	413262
2008-09-04	16.60	16.75	15.84	15.84	340746
2008-09-05	15.83	15.93	15.45	15.71	262977
2008-09-08	15.98	16.18	15.55	15.83	192261
2008-09-09	15.88	16.07	15.24	15.28	190991
2008-09-10	15.53	15.98	15.52	15.72	249037
2008-09-11	15.53	15.95	15.38	15.92	290551
2008-09-12	15.76	15.84	15.40	15.69	238952
2008-09-15	15.51	15.73	15.12	15.29	200921
2008-09-16	15.01	15.97	14.98	15.95	320449
2008-09-17	15.90	16.09	14.99	15.00	403495
2008-09-18	15.28	16.12	14.82	15.75	410736
2008-09-19	16.13	16.73	15.93	16.09	671330
2008-09-22	16.04	16.04	14.98	15.00	196060
2008-09-23	15.09	15.36	14.60	14.76	207475
2008-09-24	14.81	14.88	14.44	14.48	177199
2008-09-25	14.41	14.92	14.41	14.54	166780
2008-09-26	14.37	15.71	14.31	15.65	385087
2008-09-29	15.32	15.47	14.00	14.64	299100
2008-09-30	14.47	15.10	14.44	14.81	304443
2008-10-01	14.66	14.82	14.35	14.52	259920
2008-10-02	14.40	14.40	12.68	12.70	465721
2008-10-03	12.90	13.25	12.35	12.38	347800
2008-10-06	12.21	12.24	11.39	11.74	466552
2008-10-07	11.50	11.64	10.51	10.56	412717
2008-10-08	10.42	11.16	10.36	10.42	466455
2008-10-09	10.39	11.14	10.39	10.44	468406
2008-10-10	10.00	10.60	9.57	10.22	511468
2008-10-13	10.67	10.67	9.81	10.48	515361
2008-10-14	10.74	11.10	9.97	10.03	311452
2008-10-15	9.87	10.46	9.76	9.76	399956
2008-10-16	9.83	10.24	9.31	10.18	335566
2008-10-17	9.92	10.38	9.76	9.86	415015
2008-10-20	9.85	10.27	9.84	10.27	269584
2008-10-21	10.22	10.36	9.59	9.69	339288
2008-10-22	9.56	9.85	9.10	9.22	268849
2008-10-23	9.10	9.24	8.55	8.80	374455
2008-10-24	8.20	8.99	8.19	8.23	512525
2008-10-27	8.24	8.50	7.75	7.78	484120
2008-10-28	8.00	8.79	7.13	7.34	637639
2008-10-29	7.41	7.88	6.86	6.94	723913
2008-10-30	7.15	7.37	6.91	7.36	581819
2008-10-31	7.27	7.79	7.06	7.74	327138
2008-11-03	7.77	8.47	7.65	8.32	331680
2008-11-04	8.45	8.45	8.06	8.35	342440
2008-11-05	8.23	8.35	7.55	7.61	403518
2008-11-06	7.53	7.72	7.18	7.23	455369
2008-11-07	7.12	7.56	7.05	7.34	252548
2008-11-10	7.55	7.70	6.91	7.03	252826
2008-11-11	6.95	6.95	6.69	6.69	355234
2008-11-12	6.68	6.71	5.39	5.42	634906
2008-11-13	5.90	5.90	4.69	5.06	1076220
2008-11-14	5.09	5.11	4.57	4.59	477672
2008-11-17	4.57	4.66	3.92	4.02	632382
2008-11-18	4.07	4.11	3.53	3.83	705481
2008-11-19	3.90	4.67	3.87	3.94	724132
2008-11-20	3.91	4.21	3.81	4.17	787003
2008-11-21	4.25	4.27	3.90	4.20	671460
2008-11-24	4.30	4.76	4.04	4.75	408423
2008-11-25	4.85	5.12	4.61	5.12	566060
2008-11-26	4.73	5.61	4.73	5.61	360777
2008-11-28	5.60	5.93	5.44	5.93	203873
2008-12-01	5.77	5.77	4.79	4.81	456519
2008-12-02	4.93	4.93	4.48	4.59	481960
2008-12-03	4.51	4.74	4.50	4.63	755918
2008-12-04	4.55	4.84	4.23	4.59	322743
2008-12-05	4.54	5.28	4.53	5.28	488182
2008-12-08	5.33	5.67	5.11	5.53	352860
2008-12-09	5.46	6.27	5.46	5.95	637666
2008-12-10	6.06	6.32	6.02	6.29	677397
2008-12-11	6.20	6.56	6.14	6.48	596289
2008-12-12	6.44	6.97	6.40	6.90	397461
2008-12-15	6.88	6.94	6.15	6.29	376027
2008-12-16	6.44	6.98	6.25	6.95	382803
2008-12-17	6.84	7.15	6.71	6.97	336935
2008-12-18	6.87	7.06	6.31	6.52	234521
2008-12-19	6.69	6.97	6.37	6.59	485527
2008-12-22	6.59	6.61	5.78	6.05	532567
2008-12-23	6.08	6.31	5.93	6.03	205132
2008-12-24	6.04	6.14	5.75	5.81	113870
2008-12-26	5.81	6.12	5.81	6.01	116451
2008-12-29	6.01	6.14	5.88	6.02	164314
2008-12-30	6.06	6.52	5.87	6.51	411844
2008-12-31	6.47	6.48	6.11	6.34	454889
2009-01-02	6.34	6.87	6.17	6.67	349530
2009-01-05	6.67	6.80	6.29	6.47	229083
2009-01-06	6.50	7.24	6.35	7.16	356660
2009-01-07	7.05	7.05	6.39	6.55	262123
2009-01-08	6.52	7.13	6.33	7.13	288516
2009-01-09	7.11	7.11	6.52	6.55	306521
2009-01-12	6.49	6.68	6.25	6.27	195127
2009-01-13	6.27	6.42	6.10	6.14	156269
2009-01-14	6.05	6.07	5.66	5.73	142953
2009-01-15	5.73	5.98	5.36	5.95	227796
2009-01-16	5.98	6.09	5.41	5.96	189627
2009-01-20	5.87	5.88	4.90	4.97	236053
2009-01-21	5.01	5.08	4.52	5.04	310585
2009-01-22	4.93	4.98	4.66	4.75	140983
2009-01-23	4.64	5.15	4.61	5.07	172514
2009-01-26	5.06	5.61	5.06	5.26	184131
2009-01-27	5.26	5.68	5.26	5.63	139602
2009-01-28	5.73	5.82	5.65	5.70	143142
2009-01-29	5.62	5.69	4.95	4.95	263975
2009-01-30	5.01	5.17	4.80	4.83	128205
2009-02-02	4.81	4.92	4.55	4.68	178701
2009-02-03	4.70	4.95	4.51	4.84	137642
2009-02-04	4.86	5.31	4.75	5.13	214250
2009-02-05	5.08	5.86	5.08	5.76	257863
2009-02-06	5.74	6.23	5.74	6.19	284155
2009-02-09	6.17	6.43	5.85	6.22	244524
2009-02-10	5.70	5.79	5.03	5.13	528093
2009-02-11	5.10	5.23	4.68	5.14	326400
2009-02-12	4.99	5.15	4.84	5.04	200232
2009-02-13	5.03	5.53	5.03	5.40	401804
2009-02-17	5.28	5.55	5.25	5.29	249629
2009-02-18	5.28	5.52	5.11	5.19	176098
2009-02-19	5.22	5.31	4.63	4.70	174479
2009-02-20	4.62	4.79	4.38	4.66	269459
2009-02-23	4.68	4.94	4.30	4.30	267244
2009-02-24	4.33	4.61	4.14	4.25	541412
2009-02-25	4.29	4.45	4.06	4.20	224063
2009-02-26	4.33	4.61	4.33	4.38	262543
2009-02-27	4.23	4.44	4.23	4.26	257546
2009-03-02	4.20	4.24	3.53	3.99	299833
2009-03-03	4.02	4.19	3.96	4.07	303733
2009-03-04	4.21	4.29	4.08	4.24	324704
2009-03-05	4.21	4.44	3.95	3.96	194370
2009-03-06	4.00	4.29	4.00	4.16	438654
2009-03-09	4.10	4.43	4.10	4.20	268536
2009-03-10	4.35	4.78	4.32	4.76	281575
2009-03-11	4.81	5.07	4.73	4.81	306346
2009-03-12	4.89	5.29	4.78	5.19	182754
2009-03-13	5.24	5.53	4.97	4.99	217810
2009-03-16	5.05	5.37	4.89	4.94	178054
2009-03-17	4.98	5.43	4.92	5.43	129973
2009-03-18	5.33	5.82	5.28	5.63	131380
2009-03-19	5.68	5.89	5.61	5.80	125916
2009-03-20	5.86	6.03	5.30	5.34	160498
2009-03-23	5.56	6.26	5.45	6.24	263926
2009-03-24	6.11	6.13	5.93	5.99	272772
2009-03-25	6.02	6.50	5.82	6.40	277634
2009-03-26	6.25	6.88	6.25	6.87	574738
2009-03-27	6.76	7.05	6.67	6.96	379211
2009-03-30	6.76	6.77	6.53	6.64	396292
2009-03-31	6.76	6.98	6.53	6.67	278972
2009-04-01	6.58	7.48	6.48	7.46	295582
2009-04-02	7.56	8.09	7.40	7.50	502640
2009-04-03	7.51	7.65	7.25	7.45	222126
2009-04-06	7.19	7.37	6.93	7.13	187855
2009-04-07	6.93	7.00	6.38	6.39	208539
2009-04-08	6.41	6.81	6.41	6.68	212482
2009-04-09	6.82	7.24	6.82	7.21	408315
2009-04-13	7.12	7.30	7.10	7.25	226851
2009-04-14	7.11	7.57	7.05	7.51	186890
2009-04-15	7.48	7.79	6.91	7.08	291991
2009-04-16	7.16	7.16	6.97	7.08	236170
2009-04-17	7.12	7.19	6.77	7.08	210974
2009-04-20	6.91	6.99	6.08	6.19	267364
2009-04-21	6.15	6.67	6.09	6.44	238018
2009-04-22	6.34	6.81	6.34	6.57	292265
2009-04-23	6.60	6.70	6.37	6.49	239506
2009-04-24	6.55	6.90	6.38	6.81	289078
2009-04-27	6.68	6.97	6.36	6.42	295514
2009-04-28	6.44	7.09	6.40	6.59	429599
2009-04-29	6.66	7.16	6.50	7.10	307977
2009-04-30	7.19	7.90	6.95	7.24	222704
2009-05-01	7.24	7.59	7.20	7.33	239039
2009-05-04	7.39	8.04	7.39	7.85	287100
2009-05-05	7.81	8.10	7.48	7.76	275452
2009-05-06	7.87	8.51	7.87	8.46	286697
2009-05-07	8.51	8.72	7.79	8.01	361183
2009-05-08	8.10	9.04	7.79	9.04	437185
2009-05-11	8.86	8.97	8.33	8.38	234714
2009-05-12	8.59	8.59	8.21	8.45	357856
2009-05-13	8.29	8.38	8.03	8.24	245763
2009-05-14	8.26	8.52	8.12	8.25	299317
2009-05-15	8.29	8.84	8.05	8.82	265089
2009-05-18	8.87	9.55	8.86	9.54	342005
2009-05-19	9.50	9.66	9.32	9.51	339647
2009-05-20	9.57	10.34	9.49	9.76	477281
2009-05-21	9.70	9.80	8.85	9.19	419331
2009-05-22	9.28	9.67	9.05	9.46	256560
2009-05-26	9.34	9.88	9.07	9.63	355458
2009-05-27	9.70	10.15	9.59	9.65	345878
2009-05-28	10.04	10.25	9.40	9.81	224504
2009-05-29	9.85	10.80	9.85	10.53	472551
2009-06-01	10.78	11.83	10.78	11.52	410993
2009-06-02	11.50	11.69	10.93	10.99	382347
2009-06-03	10.47	10.47	9.90	10.37	538095
2009-06-04	10.34	11.11	10.22	11.08	328337
2009-06-05	11.26	11.30	10.69	11.00	344767
2009-06-08	11.08	11.94	11.01	11.28	533765
2009-06-09	11.50	12.04	11.33	11.64	316549
2009-06-10	11.90	11.97	11.43	11.85	417122
2009-06-11	11.90	12.19	11.86	12.06	384339
2009-06-12	11.96	12.09	11.54	12.03	175220
2009-06-15	11.91	11.91	10.52	11.27	600594
2009-06-16	11.40	12.20	11.35	12.01	478262
2009-06-17	12.05	12.27	11.74	12.02	365431
2009-06-18	11.97	12.47	11.90	12.36	406713
2009-06-19	12.54	13.26	12.27	12.99	662317
2009-06-22	12.93	12.93	12.10	12.28	487869
2009-06-23	12.18	12.18	11.32	11.35	391906
2009-06-24	11.49	12.06	11.37	11.81	259096
2009-06-25	11.65	11.82	11.19	11.57	366149
2009-06-26	11.60	12.60	11.55	12.36	906455
2009-06-29	12.35	12.47	11.53	11.94	479602
2009-06-30	11.98	12.45	11.50	11.59	299307
2009-07-01	11.72	12.38	11.64	12.15	524817
2009-07-02	12.08	12.08	11.53	11.68	401186
2009-07-06	11.59	11.86	11.27	11.60	343207
2009-07-07	11.60	12.28	11.60	11.78	425658
2009-07-08	11.87	11.91	11.06	11.36	344658
2009-07-09	11.63	11.92	11.48	11.63	232488
2009-07-10	11.67	12.29	11.56	12.24	383480
2009-07-13	12.36	12.62	11.82	12.32	395880
2009-07-14	12.40	12.81	12.32	12.49	316889
2009-07-15	12.72	13.35	12.64	13.34	836191
2009-07-16	13.41	14.25	13.19	14.14	500341
2009-07-17	14.18	14.24	13.50	13.86	336505
2009-07-20	13.92	14.31	13.71	14.10	305019
2009-07-21	14.18	14.30	13.65	13.91	211543
2009-07-22	13.79	14.25	13.48	13.64	323068
2009-07-23	13.59	14.97	13.44	14.80	419561
2009-07-24	14.72	14.85	14.06	14.53	435336
2009-07-27	14.55	14.73	14.12	14.67	439759
2009-07-28	18.16	20.11	17.86	20.11	3598754
2009-07-29	19.53	20.27	19.53	19.94	912158
2009-07-30	20.11	20.11	19.26	19.43	478774
2009-07-31	19.25	19.53	18.70	18.84	542057
2009-08-03	19.00	19.64	18.83	19.38	438433
2009-08-04	19.17	19.53	18.85	19.30	313978
2009-08-05	19.25	19.38	18.35	18.53	342818
2009-08-06	18.56	19.22	17.94	18.90	910178
2009-08-07	19.28	19.96	18.62	19.25	751861
2009-08-10	19.02	19.02	18.35	18.53	445883
2009-08-11	18.34	18.55	17.88	18.31	421075
2009-08-12	18.24	19.99	18.20	19.38	780538
2009-08-13	19.52	20.68	19.43	20.37	623240
2009-08-14	20.36	20.36	18.91	19.54	297763
2009-08-17	19.12	19.21	18.52	18.87	226605
2009-08-18	18.85	19.27	18.61	18.76	311150
2009-08-19	18.63	19.25	18.40	19.00	264536
2009-08-20	18.94	19.26	18.60	19.10	297987
2009-08-21	20.05	21.89	20.04	21.76	1083227
2009-08-24	21.76	22.39	21.29	21.82	651641
2009-08-25	21.85	22.30	21.73	21.93	353503
2009-08-26	22.24	22.65	21.75	22.05	488905
2009-08-27	22.07	22.64	21.66	22.48	308337
2009-08-28	22.64	23.11	22.06	22.28	529527
2009-08-31	21.95	22.15	21.30	21.48	308882
2009-09-01	21.39	22.35	20.28	20.36	885426
2009-09-02	20.36	20.98	20.15	20.55	291634
2009-09-03	20.76	22.00	20.76	21.82	557518
2009-09-04	21.83	22.40	21.47	22.04	455021
2009-09-08	22.18	22.50	21.50	22.02	508768
2009-09-09	22.09	22.50	21.90	22.21	358963
2009-09-10	22.19	22.62	21.95	22.32	311152
2009-09-11	22.46	22.70	20.98	21.40	477532
2009-09-14	21.28	21.63	21.02	21.18	341058
2009-09-15	21.12	22.16	21.09	21.90	464017
2009-09-16	22.04	22.20	21.79	22.06	236220
2009-09-17	22.06	22.06	21.58	21.86	374506
2009-09-18	21.92	23.29	21.78	22.87	801589
2009-09-21	22.61	23.16	22.61	22.95	629763
2009-09-22	23.11	23.70	23.05	23.49	684075
2009-09-23	23.60	23.76	23.11	23.12	456076
2009-09-24	23.15	23.15	21.14	21.19	892788
2009-09-25	21.14	22.03	20.33	21.93	494407
2009-09-28	22.00	22.94	21.35	22.88	553945
2009-09-29	23.15	23.75	22.79	23.05	624826
2009-09-30	23.06	23.54	22.23	23.32	511326
2009-10-01	23.25	23.73	22.00	22.08	1202307
2009-10-02	21.66	22.37	21.41	21.90	738184
2009-10-05	21.98	22.73	21.78	22.50	245308
2009-10-06	22.58	23.50	22.53	23.19	721547
2009-10-07	23.28	24.76	22.59	24.19	2710216
2009-10-08	24.65	24.96	24.26	24.33	1036577
2009-10-09	24.30	24.39	23.89	24.12	855940
2009-10-12	24.25	24.42	23.94	24.00	618003
2009-10-13	24.17	24.27	23.77	24.26	901325
2009-10-14	24.68	26.27	24.56	26.24	2338666
2009-10-15	26.11	26.13	25.37	26.07	900118
2009-10-16	25.94	26.13	25.09	25.64	1031690
2009-10-19	25.97	26.57	25.27	26.13	888835
2009-10-20	26.24	26.69	25.84	25.98	638452
2009-10-21	26.60	27.24	25.27	25.41	993723
2009-10-22	25.42	26.22	25.06	26.15	469959
2009-10-23	26.29	26.72	25.35	25.56	487588
2009-10-26	25.66	26.69	25.02	25.07	1576705
2009-10-27	25.42	27.35	24.64	26.36	2576992
2009-10-28	26.00	26.54	24.10	24.22	1551273
2009-10-29	24.00	24.34	23.64	23.80	4774047
2009-10-30	23.75	24.70	23.65	24.35	1565480
2009-11-02	24.45	24.68	22.91	23.55	965054
2009-11-03	23.26	23.53	22.77	23.24	716592
2009-11-04	23.63	24.30	23.05	23.12	1068451
2009-11-05	23.33	25.06	23.24	24.23	1006091
2009-11-06	24.00	24.51	23.58	23.72	663438
2009-11-09	24.18	25.71	24.18	25.60	1425180
2009-11-10	25.35	25.90	24.69	24.99	1046537
2009-11-11	25.15	26.50	24.96	25.91	1328027
2009-11-12	25.83	25.95	24.34	24.83	1505154
2009-11-13	24.94	26.00	24.53	25.98	893731
2009-11-16	26.00	27.00	25.86	26.81	1058352
2009-11-17	26.60	28.33	26.51	28.17	1524194
2009-11-18	28.30	28.42	27.32	27.60	959257
2009-11-19	27.25	27.32	26.06	26.48	771177
2009-11-20	26.25	26.34	25.57	26.25	508721
2009-11-23	26.56	27.52	26.30	26.90	563655
2009-11-24	27.07	27.74	26.53	27.30	813727
2009-11-25	27.36	27.81	27.27	27.70	650979
2009-11-27	27.01	27.49	26.89	27.31	305929
2009-11-30	27.19	27.55	26.59	27.31	1260147
2009-12-01	27.57	28.67	27.40	28.17	765383
2009-12-02	28.31	29.86	28.20	29.83	1321554
2009-12-03	30.17	30.17	28.92	29.05	1384243
2009-12-04	29.45	29.99	28.75	29.65	827337
2009-12-07	29.75	30.13	29.35	29.71	968417
2009-12-08	29.61	31.56	29.52	31.35	2295755
2009-12-09	31.30	32.16	30.90	32.13	1232135
2009-12-10	32.41	32.51	31.30	31.51	1113568
2009-12-11	31.74	32.14	31.46	31.82	825657
2009-12-14	32.22	32.22	31.32	31.42	721443
2009-12-15	31.36	31.51	30.73	30.88	904105
2009-12-16	31.10	31.36	30.80	31.05	645136
2009-12-17	30.83	31.50	30.48	31.05	563389
2009-12-18	31.21	31.79	30.55	31.71	2044386
2009-12-21	32.00	32.50	31.76	32.46	919596
2009-12-22	32.46	33.89	32.38	33.53	924747
2009-12-23	33.91	34.84	33.85	34.33	721562
2009-12-24	34.50	34.53	34.08	34.35	160255
2009-12-28	34.60	34.82	33.51	33.86	520141
2009-12-29	34.07	34.19	33.50	33.66	419844
2009-12-30	33.60	34.23	33.27	33.52	504215
2009-12-31	33.44	33.63	32.99	33.04	362802
2010-01-04	33.63	34.56	33.11	33.99	889426
2010-01-05	34.26	35.55	34.22	35.13	1042222
2010-01-06	35.20	35.34	34.57	34.72	635732
2010-01-07	34.79	34.84	33.72	34.51	602381
2010-01-08	35.06	37.33	35.06	37.11	1931337
2010-01-11	37.57	37.57	35.42	35.81	1173085
2010-01-12	35.56	35.71	34.38	34.71	1054295
2010-01-13	34.70	35.30	33.57	34.00	1005441
2010-01-14	34.16	34.79	33.83	33.86	472293
2010-01-15	33.89	33.91	31.43	32.58	1892521
2010-01-19	33.53	34.09	31.84	33.90	1810295
2010-01-20	35.74	37.10	35.00	36.43	1950480
2010-01-21	36.32	37.49	35.32	35.43	1241108
2010-01-22	35.90	37.37	35.45	35.70	1962085
2010-01-25	36.00	36.83	35.33	35.85	818333
2010-01-26	35.79	35.79	34.14	34.25	1101334
2010-01-27	34.18	34.79	33.61	34.14	1345179
2010-01-28	34.13	34.15	32.50	33.13	1113226
2010-01-29	33.37	34.06	31.66	31.82	1249751
2010-02-01	31.91	33.43	31.91	33.23	1183171
2010-02-02	33.20	34.74	33.19	34.22	1381132
2010-02-03	34.17	35.26	33.39	33.47	1358564
2010-02-04	32.90	33.28	31.30	31.37	1879961
2010-02-05	31.49	31.99	29.21	30.42	3330440
2010-02-08	30.32	31.61	29.96	31.06	2387809
2010-02-09	32.32	34.01	32.23	33.94	4866043
2010-02-10	33.74	34.47	32.75	34.37	2099326
2010-02-11	34.29	35.08	33.43	35.00	1602339
2010-02-12	34.53	36.13	33.75	35.11	1279964
2010-02-16	35.48	37.20	35.26	37.19	1637388
2010-02-17	37.27	38.09	36.58	36.81	1953673
2010-02-18	36.66	38.00	36.51	37.91	861686
2010-02-19	37.65	38.04	36.68	37.62	906538
2010-02-22	37.74	38.39	37.21	37.28	813583
2010-02-23	37.09	37.10	35.00	35.16	1763324
2010-02-24	35.16	35.61	34.26	34.80	1361101
2010-02-25	34.23	34.31	32.52	33.70	3112189
2010-02-26	33.75	34.15	33.33	34.10	1349998
2010-03-01	34.28	35.76	34.28	35.50	1359042
2010-03-02	35.90	36.49	35.35	35.83	1409523
2010-03-03	36.00	36.37	34.91	35.53	988792
2010-03-04	35.46	35.79	34.50	35.75	1622981
2010-03-05	35.98	36.37	35.53	35.73	1239636
2010-03-08	35.73	36.10	34.76	35.40	1043205
2010-03-09	35.34	36.88	35.21	36.25	1735457
2010-03-10	36.46	38.17	36.46	38.00	3119879
2010-03-11	39.15	40.17	38.81	39.89	4226164
2010-03-12	40.35	40.88	39.32	39.78	2257753
2010-03-15	39.58	40.19	38.44	39.12	1429691
2010-03-16	39.19	39.82	38.72	39.80	957244
2010-03-17	39.99	41.28	39.99	40.44	1419881
2010-03-18	40.44	40.50	39.14	39.62	1102716
2010-03-19	39.77	39.77	37.56	39.01	2075290
2010-03-22	38.72	40.06	38.22	39.88	1188246
2010-03-23	39.99	43.54	39.95	43.36	3028244
2010-03-24	42.76	43.67	42.70	43.50	2962322
2010-03-25	43.93	45.00	43.54	43.72	2691156
2010-03-26	44.03	44.42	42.00	43.08	1909191
2010-03-29	43.26	44.40	42.94	43.20	1453340
2010-03-30	43.44	44.40	42.07	43.63	1713000
2010-03-31	43.53	44.55	43.12	43.48	1336491
2010-04-01	43.91	44.70	42.77	43.38	804945
2010-04-05	43.83	46.52	43.80	46.47	2081382
2010-04-06	46.33	47.90	45.92	47.50	2352766
2010-04-07	47.41	47.61	46.03	46.33	1696833
2010-04-08	45.87	46.84	44.56	46.60	1744153
2010-04-09	47.02	47.19	45.71	46.69	953543
2010-04-12	46.95	47.10	46.28	46.76	957203
2010-04-13	47.18	47.66	46.00	46.12	1875346
2010-04-14	46.71	49.85	46.66	49.81	2188628
2010-04-15	49.68	50.32	48.95	49.25	1407879
2010-04-16	48.96	49.18	46.74	47.94	1505069
2010-04-19	47.81	49.75	45.82	47.29	1696873
2010-04-20	48.27	49.49	47.80	48.98	1074617
2010-04-21	48.58	49.48	47.28	48.70	1409432
2010-04-22	48.13	51.16	47.64	51.16	1383255
2010-04-23	51.21	51.78	50.44	51.61	1904269
2010-04-26	52.00	53.14	50.90	51.05	2371649
2010-04-27	53.49	54.50	49.76	51.14	4449056
2010-04-28	51.00	51.08	48.39	49.21	2482731
2010-04-29	49.95	49.99	45.85	47.44	4024149
2010-04-30	47.63	47.68	43.65	43.99	3944801
2010-05-03	45.54	49.12	45.15	48.99	3564237
2010-05-04	47.85	48.10	44.92	45.91	2880120
2010-05-05	44.73	47.10	44.08	46.47	2357223
2010-05-06	46.08	47.34	41.84	44.56	2597553
2010-05-07	45.37	45.90	42.34	42.78	2284031
2010-05-10	46.70	47.35	45.60	47.30	1755090
2010-05-11	46.45	49.12	45.69	46.76	1725334
2010-05-12	47.08	48.95	47.08	48.60	1710837
2010-05-13	48.85	49.20	46.52	46.92	1356195
2010-05-14	46.27	46.41	43.72	44.80	2144244
2010-05-17	44.75	45.74	42.44	45.50	1882310
2010-05-18	46.33	46.66	40.05	40.40	4639584
2010-05-19	40.04	41.44	38.82	41.13	3590582
2010-05-20	39.61	40.81	38.96	39.19	2589511
2010-05-21	38.50	41.81	37.92	41.47	2136502
2010-05-24	41.03	41.82	38.88	38.90	2218961
2010-05-25	36.49	36.57	34.25	35.90	6037281
2010-05-26	37.51	37.87	35.39	35.48	3570961
2010-05-27	36.99	39.59	36.51	39.59	3050760
2010-05-28	39.33	39.43	37.66	38.17	1873210
2010-06-01	37.80	39.84	37.34	37.47	2726741
2010-06-02	37.96	39.03	37.38	39.03	1423588
2010-06-03	39.36	39.70	38.24	39.69	1670293
2010-06-04	37.92	38.50	35.36	35.73	2143794
2010-06-07	35.75	36.26	31.45	31.79	4018899
2010-06-08	31.85	32.19	29.54	31.86	4395808
2010-06-09	32.22	33.93	31.98	32.31	2296524
2010-06-10	33.24	34.38	33.00	34.13	1634535
2010-06-11	33.50	35.58	33.31	35.21	1471474
2010-06-14	36.15	38.39	36.15	36.52	2697388
2010-06-15	36.83	38.80	36.76	38.46	2236629
2010-06-16	37.91	38.60	37.11	37.55	1622266
2010-06-17	37.61	38.83	36.83	38.56	1477685
2010-06-18	39.39	42.19	39.30	41.98	4149049
2010-06-21	42.60	43.39	40.18	40.80	2638832
2010-06-22	40.85	41.65	39.23	39.46	1828279
2010-06-23	39.32	40.77	38.69	39.90	1353061
2010-06-24	39.62	39.79	37.52	38.04	1460034
2010-06-25	38.05	39.65	37.29	38.82	2626415
2010-06-28	38.68	39.96	38.02	38.67	1013414
2010-06-29	37.33	37.54	34.68	35.11	2366891
2010-06-30	35.39	36.37	34.13	34.28	1058493
2010-07-01	34.32	35.00	32.79	34.70	1519585
2010-07-02	34.98	35.47	33.57	34.38	1033798
2010-07-06	35.45	35.78	33.81	34.02	1605381
2010-07-07	34.05	37.77	34.05	37.59	1633368
2010-07-08	38.82	39.46	37.33	39.15	2565139
2010-07-09	39.01	40.78	38.75	40.57	1255326
2010-07-12	40.49	41.57	39.71	40.30	1101994
2010-07-13	41.29	42.00	40.68	41.89	1547040
2010-07-14	42.19	42.86	40.92	41.16	1214968
2010-07-15	40.42	40.69	37.54	38.46	3161053
2010-07-16	37.97	38.23	36.52	36.69	1232149
2010-07-19	38.22	39.73	37.29	38.96	2317761
2010-07-20	37.83	39.99	36.89	39.85	1429180
2010-07-21	40.00	40.64	38.54	38.98	1332832
2010-07-22	39.82	41.95	39.54	40.80	1422664
2010-07-23	41.05	42.81	40.57	42.73	1818330
2010-07-26	43.44	44.74	42.54	44.69	3034976
2010-07-27	47.22	47.73	42.60	43.43	6414667
2010-07-28	43.47	44.13	42.51	43.25	1923709
2010-07-29	43.66	44.71	41.64	43.06	2003751
2010-07-30	42.05	44.53	41.51	43.30	1933256
2010-08-02	44.48	45.23	44.02	45.10	1686140
2010-08-03	45.34	45.47	43.64	45.11	1419675
2010-08-04	45.43	45.94	44.48	45.52	1792990
2010-08-05	42.56	42.70	39.50	39.61	6434305
2010-08-06	39.41	40.85	38.88	39.91	2953740
2010-08-09	39.09	39.26	36.17	37.17	5163555
2010-08-10	36.56	37.93	36.10	37.06	3519349
2010-08-11	35.61	35.70	31.64	32.12	9132264
2010-08-12	31.74	32.54	30.88	31.65	5118571
2010-08-13	33.95	33.98	31.23	31.29	4949183
2010-08-16	31.66	33.20	30.92	32.28	3739900
2010-08-17	32.97	33.81	32.85	33.12	3425387
2010-08-18	33.27	33.85	32.55	32.84	2289033
2010-08-19	32.72	33.40	32.51	32.60	2019709
2010-08-20	32.30	33.04	32.27	32.63	1648850
2010-08-23	32.76	32.84	31.00	31.11	2020351
2010-08-24	30.86	31.73	30.25	31.02	3230241
2010-08-25	31.95	33.09	31.43	32.30	5571842
2010-08-26	32.92	33.97	32.12	32.23	2737885
2010-08-27	32.87	34.72	32.12	34.35	3030269
2010-08-30	34.26	35.32	33.89	34.06	2079122
2010-08-31	33.87	34.50	32.83	33.23	1931872
2010-09-01	34.34	34.81	33.85	34.37	2106546
2010-09-02	34.39	36.31	34.35	36.20	2385652
2010-09-03	36.91	37.36	35.52	36.55	2423299
2010-09-07	36.37	36.74	35.87	36.47	1597828
2010-09-08	35.96	36.29	33.02	33.44	4877911
2010-09-09	34.06	34.33	33.03	33.82	2036599
2010-09-10	33.92	34.00	32.83	33.37	1440308
2010-09-13	34.01	34.34	33.54	33.98	1397348
2010-09-14	34.51	36.60	33.88	35.47	2600134
2010-09-15	35.14	36.25	34.85	36.09	1638440
2010-09-16	35.72	35.83	33.61	34.85	3107494
2010-09-17	35.03	35.70	34.37	35.36	2097982
2010-09-20	35.36	36.72	35.24	36.48	1544594
2010-09-21	36.35	36.52	35.08	35.32	1598139
2010-09-22	35.33	35.90	34.22	35.02	1132462
2010-09-23	34.76	36.02	34.25	34.92	1625923
2010-09-24	35.81	36.75	35.70	36.35	1274718
2010-09-27	36.30	36.30	35.08	35.52	1625303
2010-09-28	35.82	37.39	35.00	36.84	1904086
2010-09-29	36.53	37.71	35.90	36.00	2800517
2010-09-30	36.20	36.24	34.49	34.87	1993682
2010-10-01	35.47	35.59	33.81	34.23	1755300
2010-10-04	34.03	34.14	32.89	33.71	1947677
2010-10-05	34.09	36.27	34.08	36.25	2651172
2010-10-06	36.08	36.33	35.00	35.33	1485292
2010-10-07	35.60	35.77	35.06	35.50	1313845
2010-10-08	35.22	36.54	34.62	36.51	1887347
2010-10-11	36.25	37.75	36.09	37.06	3143472
2010-10-12	36.95	37.44	36.54	37.03	1241474
2010-10-13	38.45	41.74	38.41	41.03	4825414
2010-10-14	40.41	42.30	40.25	40.85	2415382
2010-10-15	41.51	41.75	39.61	40.43	1630653
2010-10-18	40.71	40.71	38.58	39.06	1791422
2010-10-19	38.50	39.56	36.86	37.21	2855914
2010-10-20	36.00	38.81	35.27	38.64	2987445
2010-10-21	39.19	39.87	37.51	38.26	1408798
2010-10-22	38.30	39.91	37.92	39.08	1536442
2010-10-25	39.74	40.41	38.75	39.94	3829433
2010-10-26	37.40	39.70	37.21	37.71	4926664
2010-10-27	37.37	39.14	37.37	38.98	1994405
2010-10-28	38.63	39.49	38.27	38.82	1436980
2010-10-29	38.36	41.85	38.36	41.50	2987400
2010-11-01	41.51	41.60	40.02	40.11	1759706
2010-11-02	40.70	42.55	40.48	41.93	1934143
2010-11-03	42.00	42.45	41.20	42.43	1192167
2010-11-04	42.87	44.35	42.81	44.09	2757388
2010-11-05	44.03	44.50	43.51	44.00	1392998
2010-11-08	44.51	46.24	44.32	45.73	2318219
2010-11-09	46.25	46.25	44.34	44.63	1335657
2010-11-10	45.21	45.21	43.22	43.83	1495152
2010-11-11	42.80	44.34	41.88	43.80	1029066
2010-11-12	43.39	43.65	42.01	42.12	1156197
2010-11-15	42.88	43.69	42.24	42.48	1086824
2010-11-16	42.52	43.42	40.84	41.62	1351323
2010-11-17	41.84	42.97	41.16	41.72	1119810
2010-11-18	42.69	43.65	42.49	43.11	1191151
2010-11-19	43.17	43.32	42.11	42.45	1506088
2010-11-22	42.86	43.72	42.51	43.64	1188706
2010-11-23	42.65	42.86	41.68	42.14	1510665
2010-11-24	42.65	44.88	42.53	44.84	1963995
2010-11-26	44.92	45.25	43.91	44.09	1098757
2010-11-29	43.92	45.85	43.48	45.70	2303679
2010-11-30	44.79	44.96	43.91	43.98	1902714
2010-12-01	44.77	45.64	43.84	44.95	1776387
2010-12-02	45.00	45.75	44.88	45.07	1232312
2010-12-03	44.72	47.68	44.58	46.65	2548793
2010-12-06	46.68	47.62	46.20	47.14	1269180
2010-12-07	47.96	47.98	46.43	46.69	1129598
2010-12-08	47.70	48.79	45.54	45.94	2986241
2010-12-09	46.55	46.55	45.61	46.32	1097159
2010-12-10	46.53	48.69	46.11	48.43	2832171
2010-12-13	49.29	50.95	48.95	49.97	3465174
2010-12-14	47.00	48.16	41.45	42.19	9515932
2010-12-15	42.42	44.42	42.40	42.78	3836102
2010-12-16	43.42	44.20	39.54	40.08	7030120
2010-12-17	41.47	41.50	40.28	40.51	3017368
2010-12-20	41.23	42.10	40.10	41.76	2621926
2010-12-21	41.39	41.55	40.03	40.36	3036198
2010-12-22	40.35	41.79	40.00	41.51	2252650
2010-12-23	42.57	44.24	42.40	43.24	3156127
2010-12-27	43.57	43.57	42.13	43.25	1111962
2010-12-28	43.53	43.75	42.35	43.59	1147691
2010-12-29	43.60	44.00	42.92	43.11	917226
2010-12-30	43.20	43.65	42.90	43.27	910142
2010-12-31	42.95	43.50	42.60	42.96	815729
2011-01-03	43.68	44.90	43.39	43.66	1814346
2011-01-04	44.92	45.81	43.68	44.14	2494951
2011-01-05	43.95	44.95	43.51	44.56	1333441
2011-01-06	45.44	46.82	45.20	45.95	2081541
2011-01-07	46.22	47.20	45.29	46.25	1991147
2011-01-10	46.84	47.41	46.04	47.05	1414611
2011-01-11	48.00	48.47	47.51	48.04	1470273
2011-01-12	48.44	49.70	47.83	49.67	1900118
2011-01-13	47.59	48.46	46.60	47.57	2518012
2011-01-14	47.08	47.98	46.70	47.93	1760431
2011-01-18	48.11	49.34	47.68	49.16	2377163
2011-01-19	46.62	47.44	45.36	46.16	4158051
2011-01-20	45.65	46.98	44.76	45.97	1703240
2011-01-21	46.75	46.86	44.48	44.51	1294316
2011-01-24	42.81	45.27	42.69	45.13	1790137
2011-01-25	45.36	45.49	43.81	44.71	1013990
2011-01-26	45.61	46.40	45.01	45.67	1653263
2011-01-27	46.35	46.35	44.10	44.75	1291854
2011-01-28	45.04	45.08	42.50	43.24	1614661
2011-01-31	43.02	43.71	43.00	43.26	1189172
2011-02-01	43.80	44.00	42.67	42.82	1744111
2011-02-02	43.28	44.81	42.86	43.74	1167897
2011-02-03	44.10	44.35	43.44	44.06	682544
2011-02-04	44.02	44.95	43.60	44.57	842824
2011-02-07	45.46	46.26	44.82	45.14	2312251
2011-02-08	45.28	48.28	45.28	47.69	4827988
2011-02-09	47.42	48.16	46.95	47.37	1473301
2011-02-10	46.39	49.89	46.31	49.49	2089435
2011-02-11	49.75	52.49	48.25	52.47	3230289
2011-02-14	52.18	53.31	51.60	52.02	2153282
2011-02-15	52.00	52.60	49.69	50.00	1860043
2011-02-16	50.79	51.72	50.39	51.31	1200266
2011-02-17	51.96	53.18	51.01	52.70	1292370
2011-02-18	51.66	51.91	48.84	49.12	2045605
2011-02-22	48.28	49.10	46.94	47.04	1975576
2011-02-23	47.41	47.68	44.59	45.92	1778986
2011-02-24	46.45	48.49	46.10	48.30	1370487
2011-02-25	48.56	48.73	47.43	48.40	1235555
2011-02-28	48.86	48.98	47.45	47.56	1197304
2011-03-01	48.41	49.00	45.85	46.46	1305481
2011-03-02	46.40	48.64	46.21	46.96	900553
2011-03-03	47.96	48.40	47.29	47.64	801750
2011-03-04	48.39	48.39	46.30	47.04	778893
2011-03-07	48.15	48.48	46.95	47.82	1522245
2011-03-08	47.65	49.55	46.80	48.52	1293862
2011-03-09	48.23	50.00	47.50	48.20	1514823
2011-03-10	47.70	47.88	46.26	47.32	1556991
2011-03-11	46.99	47.74	46.33	47.12	676028
2011-03-14	46.34	48.49	46.27	47.48	827999
2011-03-15	45.29	48.64	45.00	48.02	1124402
2011-03-16	48.76	49.89	47.25	47.42	1398736
2011-03-17	48.99	49.75	48.65	48.80	938181
2011-03-18	49.20	49.49	47.86	48.06	1101221
2011-03-21	48.53	51.00	48.53	50.84	1650110
2011-03-22	50.78	51.00	48.45	49.33	1098970
2011-03-23	46.60	49.10	46.52	48.80	1562403
2011-03-24	49.24	50.16	48.95	50.01	1066074
2011-03-25	50.18	51.49	49.79	50.41	973549
2011-03-28	50.90	51.23	49.61	49.72	667013
2011-03-29	49.50	50.36	48.88	50.24	585803
2011-03-30	50.44	51.97	50.43	51.27	908855
2011-03-31	51.51	51.58	50.35	50.84	645303
2011-04-01	51.06	51.11	49.20	49.57	1102729
2011-04-04	50.02	50.60	49.09	49.69	997604
2011-04-05	49.32	50.68	49.20	49.70	1043530
2011-04-06	50.52	50.65	48.51	49.40	848952
2011-04-07	49.42	50.16	48.55	49.66	941609
2011-04-08	49.82	50.66	48.70	49.23	736379
2011-04-11	49.16	49.83	48.39	48.64	866940
2011-04-12	48.37	48.50	46.35	46.47	1257167
2011-04-13	46.90	47.35	46.22	46.70	1300900
2011-04-14	46.07	47.72	46.07	47.48	1035242
2011-04-15	47.16	48.08	47.16	47.50	1121875
2011-04-18	47.50	47.76	46.25	46.81	1182847
2011-04-19	46.86	46.99	45.38	46.51	1453982
2011-04-20	46.99	48.75	46.95	48.70	1156690
2011-04-21	48.14	50.00	48.14	48.90	808397
2011-04-25	47.76	48.72	47.16	47.97	1928054
2011-04-26	49.52	50.24	48.27	50.02	2560516
2011-04-27	50.26	51.00	49.64	50.32	1421247
2011-04-28	50.91	50.94	49.19	50.35	1398639
2011-04-29	50.60	51.39	49.95	51.13	778267
2011-05-02	51.35	52.26	51.03	51.57	1248517
2011-05-03	51.18	52.49	49.63	50.61	1259574
2011-05-04	51.01	51.34	48.17	49.96	1592051
2011-05-05	49.46	50.67	49.05	49.66	926994
2011-05-06	50.71	51.48	50.06	51.00	1173401
2011-05-09	51.20	51.37	49.57	50.93	997831
2011-05-10	51.47	52.86	50.92	51.80	1275778
2011-05-11	51.72	52.28	50.27	50.62	1024203
2011-05-12	50.84	52.44	50.13	52.11	882827
2011-05-13	52.07	52.91	50.99	51.62	826914
2011-05-16	51.36	54.14	50.92	52.46	1714600
2011-05-17	52.05	53.61	51.52	51.64	1409052
2011-05-18	51.83	55.78	51.83	55.19	2498859
2011-05-19	55.21	56.05	54.69	55.11	1619181
2011-05-20	54.77	55.26	54.53	54.79	1103837
2011-05-23	53.65	55.00	53.50	54.21	1039050
2011-05-24	54.69	55.00	53.39	53.47	928232
2011-05-25	53.50	55.13	53.12	54.72	1055723
2011-05-26	54.27	54.65	53.55	54.18	835755
2011-05-27	54.78	56.19	54.62	55.07	1205953
2011-05-31	55.23	57.67	55.20	57.59	1322027
2011-06-01	57.09	57.39	54.83	55.03	1565683
2011-06-02	54.98	56.29	54.37	55.88	758421
2011-06-03	54.06	54.65	53.01	53.41	1046534
2011-06-06	53.91	53.91	52.95	53.00	573842
2011-06-07	53.20	53.64	52.72	52.76	573040
2011-06-08	52.62	52.75	50.95	51.70	870672
2011-06-09	52.16	52.50	51.62	51.92	426956
2011-06-10	51.87	52.86	51.03	52.68	944966
2011-06-13	52.71	53.45	50.97	51.03	1064335
2011-06-14	51.81	52.17	51.33	51.82	1071319
2011-06-15	51.52	52.36	51.45	51.61	1130184
2011-06-16	51.58	52.31	50.94	51.97	1331645
2011-06-17	52.50	52.90	50.00	50.28	1611719
2011-06-20	50.00	50.25	48.72	49.00	1125747
2011-06-21	49.90	51.14	49.50	50.74	1193157
2011-06-22	50.66	50.99	48.77	48.79	1141305
2011-06-23	48.04	48.16	46.54	48.04	2379116
2011-06-24	47.92	48.22	46.67	47.01	1537353
2011-06-27	45.83	47.19	45.51	46.79	1779920
2011-06-28	47.42	48.34	47.00	47.60	1533952
2011-06-29	47.99	47.99	46.36	47.05	1102229
2011-06-30	47.31	49.30	47.25	48.41	1322582
2011-07-01	48.40	49.78	47.77	48.59	1068200
2011-07-05	48.00	48.25	46.43	47.21	1893872
2011-07-06	46.53	47.02	43.25	43.79	4348823
2011-07-07	44.27	45.55	44.05	44.98	2957285
2011-07-08	44.03	44.94	42.74	44.84	1917013
2011-07-11	43.73	44.80	42.67	42.87	1420595
2011-07-12	42.74	43.89	41.88	42.88	1918885
2011-07-13	43.01	43.43	42.07	42.81	1959854
2011-07-14	43.07	43.78	40.63	40.87	2199729
2011-07-15	41.01	41.38	40.50	41.29	1413789
2011-07-18	40.55	41.29	39.29	40.05	1454688
2011-07-19	40.41	41.62	40.40	41.59	1655909
2011-07-20	40.75	41.19	39.69	40.06	2230499
2011-07-21	40.00	41.15	39.70	40.74	2047155
2011-07-22	40.70	42.25	39.70	41.17	1480004
2011-07-25	40.85	41.56	40.47	40.68	1119040
2011-07-26	40.92	43.00	40.79	41.90	2040361
2011-07-27	41.60	41.63	39.70	39.95	1970254
2011-07-28	40.15	41.38	39.50	40.94	2757639
2011-07-29	38.59	39.94	38.50	39.79	3744707
2011-08-01	40.22	40.41	38.70	39.05	2206498
2011-08-02	38.52	39.63	35.93	36.15	4511424
2011-08-03	36.32	37.37	35.73	36.43	2425728
2011-08-04	36.01	36.01	34.61	34.99	3150876
2011-08-05	35.39	36.19	34.02	35.39	2628623
2011-08-08	33.75	35.57	32.75	33.21	3204333
2011-08-09	33.99	35.58	33.64	35.58	2369517
2011-08-10	35.03	36.92	34.13	35.64	2580898
2011-08-11	35.99	37.63	35.60	37.09	1561504
2011-08-12	37.62	37.80	36.14	36.47	917728
2011-08-15	36.84	37.93	36.75	37.50	1173779
2011-08-16	37.18	37.33	35.02	35.55	1471492
2011-08-17	34.95	35.01	33.75	34.51	2865453
2011-08-18	33.05	34.14	32.65	33.57	2206261
2011-08-19	33.20	34.94	32.78	34.46	2151297
2011-08-22	35.18	35.49	33.47	34.21	1433265
2011-08-23	34.60	37.47	34.18	36.44	1615749
2011-08-24	36.49	36.95	34.90	35.66	1290531
2011-08-25	35.54	36.38	34.47	34.56	699055
2011-08-26	34.12	35.75	33.74	35.46	655219
2011-08-29	36.11	37.36	35.69	37.31	598518
2011-08-30	37.01	37.65	36.37	36.78	880697
2011-08-31	37.50	37.50	36.08	36.36	765679
2011-09-01	36.23	36.44	34.33	34.66	1367257
2011-09-02	33.60	34.59	32.72	33.00	1436367
2011-09-06	32.12	32.65	31.67	32.54	1275555
2011-09-07	33.20	34.28	32.90	33.81	1052199
2011-09-08	33.64	34.41	32.60	32.82	1023186
2011-09-09	32.44	32.69	30.80	31.43	2222145
2011-09-12	30.78	32.84	30.72	32.69	1229886
2011-09-13	32.78	33.51	32.50	33.06	1015484
2011-09-14	33.53	33.83	32.92	33.23	903279
2011-09-15	31.04	33.20	28.84	31.81	4869972
2011-09-16	31.05	31.47	30.38	30.49	1752379
2011-09-19	29.81	30.33	29.14	29.67	1922245
2011-09-20	29.81	30.21	28.03	28.12	1562959
2011-09-21	28.28	28.86	26.99	27.00	1311516
2011-09-22	26.02	27.88	26.00	27.53	2550846
2011-09-23	27.14	28.88	27.06	28.69	1865604
2011-09-26	28.61	28.81	27.08	28.55	1638692
2011-09-27	29.31	30.86	29.01	29.58	1998350
2011-09-28	29.77	30.10	26.84	26.94	1866037
2011-09-29	27.24	27.99	26.22	27.17	1587932
2011-09-30	26.51	26.74	24.39	24.40	2689945
2011-10-03	24.36	25.09	23.49	24.01	3066651
2011-10-04	23.66	25.93	23.06	25.90	2575495
2011-10-05	25.78	27.50	25.20	26.97	1994362
2011-10-06	26.71	27.13	26.11	26.76	1678432
2011-10-07	26.92	28.22	26.25	26.91	1672512
2011-10-10	27.30	27.78	26.60	27.42	930874
2011-10-11	26.35	27.33	26.00	26.68	1550935
2011-10-12	27.15	27.73	26.62	27.03	1381666
2011-10-13	26.91	28.01	26.54	27.73	876101
2011-10-14	28.24	28.54	27.10	27.79	918035
2011-10-17	26.60	26.61	24.47	24.61	2351681
2011-10-18	24.66	25.66	24.15	25.42	1328648
2011-10-19	25.57	26.16	25.23	25.38	1549926
2011-10-20	25.32	26.08	25.06	26.04	1462852
2011-10-21	26.14	26.70	24.80	25.44	1501504
2011-10-24	25.20	27.94	25.20	27.05	2491777
2011-10-25	25.52	26.95	25.51	25.66	2880971
2011-10-26	26.03	26.29	24.12	25.47	2313810
2011-10-27	26.58	29.16	26.43	28.42	2388001
2011-10-28	28.32	28.51	27.83	28.13	964809
2011-10-31	27.95	28.00	26.52	26.69	1532926
2011-11-01	25.86	26.43	25.13	25.26	1690973
2011-11-02	25.71	25.71	24.72	25.40	1246720
2011-11-03	26.28	26.77	25.51	26.51	1983048
2011-11-04	26.75	31.69	26.75	29.20	7000542
2011-11-07	29.06	29.77	28.25	28.65	1796634
2011-11-08	28.99	29.46	27.80	28.67	1410303
2011-11-09	27.74	28.00	26.94	27.02	1875613
2011-11-10	27.34	28.06	26.55	27.41	1427860
2011-11-11	27.82	29.27	27.60	28.74	1448093
2011-11-14	28.45	28.62	26.95	27.07	1307259
2011-11-15	26.83	27.12	25.54	26.34	2014957
2011-11-16	25.92	26.21	25.10	25.25	2009555
2011-11-17	25.13	25.56	23.87	24.28	1732764
2011-11-18	24.45	25.19	24.09	24.37	1646730
2011-11-21	24.29	24.34	23.05	23.75	1484298
2011-11-22	23.85	24.15	23.23	23.30	957576
2011-11-23	23.15	23.45	22.49	22.66	1140665
2011-11-25	22.45	23.15	21.99	22.04	542109
2011-11-28	23.47	24.28	23.10	23.51	1740280
2011-11-29	23.54	23.67	22.91	23.13	876510
2011-11-30	24.08	25.05	24.08	24.89	1682788
2011-12-01	24.76	25.40	24.61	25.14	1640714
2011-12-02	25.64	26.02	25.21	25.53	1122440
2011-12-05	26.07	26.40	25.63	26.24	912643
2011-12-06	26.21	26.29	25.23	25.59	808454
2011-12-07	25.12	25.94	24.82	25.60	707671
2011-12-08	25.16	25.49	23.06	23.17	1611590
2011-12-09	23.20	23.94	22.76	23.74	1408003
2011-12-12	23.25	23.50	22.52	23.08	1192388
2011-12-13	23.23	23.42	22.09	22.22	1091850
2011-12-14	22.00	22.45	21.66	22.13	1764164
2011-12-15	22.52	22.89	22.00	22.23	1229869
2011-12-16	22.50	23.51	22.05	22.29	1357170
2011-12-19	22.36	22.46	21.57	21.68	1183895
2011-12-20	22.08	22.80	21.83	22.27	1190093
2011-12-21	22.23	22.23	20.82	21.34	1779011
2011-12-22	21.47	21.94	20.35	21.47	2154615
2011-12-23	21.56	21.71	20.95	21.32	893006
2011-12-27	21.20	21.52	20.75	21.31	994478
2011-12-28	21.32	21.50	20.74	20.84	825652
2011-12-29	20.93	21.42	20.76	20.98	1039163
2011-12-30	20.89	21.19	20.57	20.80	1383582
2012-01-03	21.50	22.08	21.25	21.46	1553084
2012-01-04	21.46	21.62	21.12	21.52	681008
2012-01-05	21.55	23.24	21.50	22.88	1844757
2012-01-06	22.97	23.07	22.21	22.70	1742076
2012-01-09	22.93	23.57	22.70	22.88	1345551
2012-01-10	23.28	23.31	22.50	22.63	1083541
2012-01-11	22.50	23.55	22.34	23.48	1412690
2012-01-12	23.56	23.75	22.63	23.58	1044568
2012-01-13	23.17	23.53	22.60	22.84	868377
2012-01-17	22.90	23.54	22.63	23.11	945176
2012-01-18	23.00	24.45	22.93	24.44	1404995
2012-01-19	24.49	26.21	24.28	25.48	2425336
2012-01-20	25.66	26.57	25.33	26.35	1606778
2012-01-23	26.45	26.45	24.98	25.13	1099585
2012-01-24	24.22	24.80	23.96	24.44	1527842
2012-01-25	24.50	24.86	24.00	24.31	900573
2012-01-26	24.44	24.90	23.74	24.07	1064190
2012-01-27	23.97	24.52	23.75	24.37	897573
2012-01-30	24.08	24.70	23.70	24.25	931533
2012-01-31	24.50	24.83	24.00	24.41	826332
2012-02-01	24.59	25.83	24.44	25.41	1391254
2012-02-02	25.61	26.36	25.51	25.83	1253943
2012-02-03	26.48	27.31	26.17	27.17	2102761
2012-02-06	27.24	27.47	26.46	27.14	2003308
2012-02-07	27.30	28.68	26.48	27.36	2930767
2012-02-08	27.51	28.04	27.12	27.57	1061379
2012-02-09	27.59	28.30	27.20	28.28	1276381
2012-02-10	27.82	28.46	27.50	28.36	1406961
2012-02-13	28.58	28.96	27.62	28.09	1047485
2012-02-14	28.00	28.19	27.24	27.61	1160905
2012-02-15	28.30	28.94	27.52	27.64	1487022
2012-02-16	27.57	28.40	27.46	28.35	488450
2012-02-17	28.65	29.90	28.50	29.42	1415401
2012-02-21	29.63	29.98	28.73	28.89	834155
2012-02-22	28.92	29.53	28.35	28.49	753041
2012-02-23	28.59	29.40	28.15	29.38	839929
2012-02-24	29.49	29.54	28.71	28.83	655872
2012-02-27	28.33	28.44	27.66	27.99	866012
2012-02-28	27.90	28.25	27.56	27.90	1129600
2012-02-29	27.94	28.08	27.01	27.04	1056603
2012-03-01	26.79	29.03	26.64	28.57	1191822
2012-03-02	28.51	29.23	27.97	28.01	730728
2012-03-05	27.89	27.95	27.45	27.69	572305
2012-03-06	27.23	27.36	26.28	26.45	1339137
2012-03-07	26.70	27.56	26.49	27.36	733782
2012-03-08	27.50	28.49	27.19	28.49	799135
2012-03-09	28.41	29.88	28.39	29.81	915022
2012-03-12	29.89	29.89	28.99	29.45	781143
2012-03-13	29.58	30.33	29.58	30.05	823962
2012-03-14	29.88	30.50	29.75	29.98	822872
2012-03-15	32.00	33.71	31.64	33.40	3025395
2012-03-16	33.23	33.70	32.80	32.93	1180158
2012-03-19	32.66	33.02	32.08	32.60	953973
2012-03-20	31.22	31.57	30.00	31.03	2313830
2012-03-21	31.00	31.22	30.43	30.50	987235
2012-03-22	30.03	30.83	29.14	29.42	1070780
2012-03-23	29.85	30.45	29.29	30.35	1132504
2012-03-26	30.61	30.99	29.85	30.75	892322
2012-03-27	30.84	31.05	29.72	29.83	903631
2012-03-28	29.85	29.94	28.32	28.65	1614121
2012-03-29	28.42	29.01	27.95	28.44	1310576
2012-03-30	28.73	29.21	28.03	28.60	957746
2012-04-02	28.44	29.43	28.20	29.34	1102339
2012-04-03	29.36	29.51	28.36	28.52	688505
2012-04-04	28.06	28.52	26.93	27.20	1335774
2012-04-05	26.98	27.42	26.65	27.19	921093
2012-04-09	26.63	27.00	26.20	26.90	1164194
2012-04-10	27.09	27.42	26.34	26.54	1022418
2012-04-11	26.77	27.25	26.65	27.14	950776
2012-04-12	27.24	28.61	27.18	28.05	1043777
2012-04-13	27.96	30.36	27.94	28.30	2015792
2012-04-16	28.49	29.07	27.24	27.50	1015650
2012-04-17	27.74	28.69	27.50	28.27	718949
2012-04-18	27.87	28.38	27.45	28.28	991999
2012-04-19	28.40	29.79	28.40	29.07	1584438
2012-04-20	29.65	29.70	27.66	27.73	1050317
2012-04-23	27.23	27.36	26.65	26.89	1027511
2012-04-24	26.86	27.21	26.51	26.65	709523
2012-04-25	27.11	27.57	26.50	26.83	1153576
2012-04-26	27.07	28.73	26.91	28.68	1569101
2012-04-27	28.75	30.49	28.55	30.35	1845831
2012-04-30	30.23	31.30	30.00	30.19	2554480
2012-05-01	34.23	35.20	32.81	34.82	6434330
2012-05-02	34.36	35.86	34.27	35.80	1984906
2012-05-03	35.65	35.80	34.47	34.95	978746
2012-05-04	34.93	35.81	34.51	35.24	1314884
2012-05-07	35.10	36.11	34.95	36.00	1022458
2012-05-08	36.27	37.04	35.40	36.72	2380719
2012-05-09	36.98	36.98	35.64	36.63	1342911
2012-05-10	36.80	37.11	36.29	36.96	820371
2012-05-11	36.49	37.87	36.40	36.97	1441400
2012-05-14	36.40	36.70	36.01	36.14	1236598
2012-05-15	36.08	37.17	35.85	36.11	1147066
2012-05-16	36.40	36.45	34.25	34.31	1752473
2012-05-17	34.46	35.70	34.30	34.49	1218918
2012-05-18	34.44	34.76	33.45	33.59	1067563
2012-05-21	33.89	34.80	33.13	34.74	547838
2012-05-22	34.56	34.56	33.44	33.76	552970
2012-05-23	33.26	34.16	32.74	34.11	981530
2012-05-24	34.11	34.15	32.52	33.00	654791
2012-05-25	32.88	33.48	32.62	33.31	557472
2012-05-29	33.98	34.44	33.29	34.42	699063
2012-05-30	34.69	35.11	34.15	34.77	1178211
2012-05-31	34.66	34.96	33.92	34.68	1022533
2012-06-01	33.64	34.78	33.16	33.40	1059665
2012-06-04	33.45	33.73	32.51	33.24	889011
2012-06-05	33.07	35.27	32.91	34.75	1009017
2012-06-06	35.00	35.30	34.55	34.95	925372
2012-06-07	35.29	35.65	33.42	33.52	744686
2012-06-08	33.40	34.75	32.94	34.60	645876
2012-06-11	35.00	35.08	33.00	33.04	476403
2012-06-12	33.39	33.94	32.78	33.90	473925
2012-06-13	33.74	34.17	32.56	32.99	806446
2012-06-14	32.98	33.19	32.11	32.77	423059
2012-06-15	32.55	33.36	32.46	33.28	591606
2012-06-18	32.88	33.47	32.75	33.26	454160
2012-06-19	33.37	34.72	33.31	34.37	693824
2012-06-20	34.25	34.88	34.13	34.81	505150
2012-06-21	34.66	34.87	33.33	33.41	562550
2012-06-22	33.92	34.24	33.25	34.07	1038205
2012-06-25	33.48	33.51	29.77	30.20	1702847
2012-06-26	31.59	31.79	30.64	31.41	1198017
2012-06-27	31.51	32.95	31.49	32.75	884504
2012-06-28	32.11	33.41	31.82	32.95	718895
2012-06-29	33.82	34.60	33.13	34.36	699406
2012-07-02	34.58	36.15	34.18	35.56	1034283
2012-07-03	35.49	36.98	35.46	36.41	505622
2012-07-05	36.18	37.02	35.60	36.31	454830
2012-07-06	35.86	35.95	35.16	35.84	426955
2012-07-09	35.62	35.88	35.15	35.37	505342
2012-07-10	35.47	35.92	34.99	35.22	483968
2012-07-11	35.33	35.64	34.36	34.67	368298
2012-07-12	34.27	34.31	33.27	34.06	468053
2012-07-13	34.12	34.81	33.92	34.56	290623
2012-07-16	34.02	34.10	32.57	32.84	780851
2012-07-17	33.00	33.00	31.50	32.32	751527
2012-07-18	32.29	33.88	32.29	33.22	731858
2012-07-19	33.17	33.37	32.19	32.85	771715
2012-07-20	32.60	33.10	32.09	32.62	659999
2012-07-23	31.72	32.06	30.92	31.62	456041
2012-07-24	31.82	32.11	31.04	31.38	681296
2012-07-25	31.62	32.08	30.68	30.76	783814
2012-07-26	31.97	35.01	31.97	33.74	1773407
2012-07-27	33.65	34.82	30.70	34.50	1642951
2012-07-30	34.36	35.10	34.00	34.85	1447136
2012-07-31	35.00	35.74	34.69	35.71	986520
2012-08-01	35.81	35.84	34.12	34.60	1048750
2012-08-02	34.45	35.03	33.60	33.87	1085889
2012-08-03	34.39	34.98	33.74	34.47	1007664
2012-08-06	34.00	36.86	34.00	36.46	844224
2012-08-07	36.70	37.50	36.21	37.10	717167
2012-08-08	36.72	38.11	36.19	37.89	863495
2012-08-09	37.80	38.35	37.80	38.11	655619
2012-08-10	38.04	38.16	37.35	37.77	513565
2012-08-13	36.32	36.47	35.09	35.81	985653
2012-08-14	36.00	36.34	34.93	35.17	597490
2012-08-15	34.93	36.19	34.90	35.60	826541
2012-08-16	35.59	36.39	35.38	36.30	535267
2012-08-17	36.62	36.77	35.61	36.15	689120
2012-08-20	35.64	36.11	33.64	33.84	1290604
2012-08-21	34.23	35.54	33.96	34.22	945176
2012-08-22	34.13	34.37	32.94	33.42	1008735
2012-08-23	33.32	33.50	32.74	33.20	526075
2012-08-24	33.15	33.73	32.83	33.02	527015
2012-08-27	33.25	33.62	32.55	33.45	595139
2012-08-28	33.45	34.73	33.07	34.68	1319147
2012-08-29	34.70	35.42	34.50	35.06	681503
2012-08-30	34.83	35.03	33.80	33.87	471726
2012-08-31	34.18	34.58	33.49	34.30	633439
2012-09-04	34.23	35.03	33.60	34.68	376474
2012-09-05	34.84	34.84	33.91	34.13	470550
2012-09-06	34.54	35.27	34.41	34.98	690556
2012-09-07	34.95	36.14	34.72	36.00	572165
2012-09-10	35.88	36.29	35.49	35.54	637811
2012-09-11	35.54	36.50	35.54	35.81	909602
2012-09-12	35.93	36.45	35.16	36.03	443845
2012-09-13	35.81	36.96	35.60	36.59	388151
2012-09-14	36.82	38.39	36.64	37.76	632335
2012-09-17	37.32	37.37	35.82	36.07	613090
2012-09-18	35.89	36.38	35.63	36.35	439479
2012-09-19	36.38	36.65	35.75	36.02	483991
2012-09-20	35.81	35.88	35.02	35.06	594308
2012-09-21	35.64	35.72	34.96	34.96	804695
2012-09-24	33.30	33.66	30.97	31.40	2520422
2012-09-25	31.76	31.95	30.49	31.00	1092478
2012-09-26	31.24	31.29	30.04	30.54	786803
2012-09-27	30.68	30.89	30.22	30.82	493818
2012-09-28	30.45	30.66	29.85	30.00	768497
2012-10-01	30.26	30.73	30.00	30.45	712456
2012-10-02	30.53	31.08	30.47	30.79	694531
2012-10-03	30.86	31.02	30.49	30.55	683943
2012-10-04	30.74	30.80	30.19	30.59	560539
2012-10-05	30.68	30.94	29.86	29.90	538650
2012-10-08	29.78	29.78	28.87	29.01	824381
2012-10-09	29.05	29.13	28.33	28.42	903359
2012-10-10	28.21	29.02	27.78	27.87	846024
2012-10-11	28.12	28.67	28.05	28.32	506921
2012-10-12	28.30	28.88	28.05	28.75	670191
2012-10-15	28.72	29.19	28.50	29.06	598556
2012-10-16	29.02	30.08	29.02	30.06	838319
2012-10-17	30.61	30.80	29.99	30.10	1162559
2012-10-18	30.14	30.33	29.99	30.01	827422
2012-10-19	30.06	30.28	29.39	29.49	1303451
2012-10-22	29.48	29.88	28.73	28.88	1099296
2012-10-23	27.00	30.99	26.83	30.90	2752822
2012-10-24	31.25	31.25	30.00	30.27	958622
2012-10-25	30.57	30.63	30.01	30.30	430102
2012-10-26	30.21	30.38	29.96	30.37	689452
2012-10-31	30.48	30.73	30.23	30.70	375198
2012-11-01	30.67	31.87	30.52	31.45	826552
2012-11-02	31.52	31.72	30.78	30.90	642833
2012-11-05	30.80	31.56	30.71	31.49	382642
2012-11-06	31.52	31.66	31.30	31.52	378082
2012-11-07	31.05	31.48	30.43	30.79	493190
2012-11-08	30.67	31.01	29.54	29.65	540587
2012-11-09	29.65	30.63	29.52	30.17	454197
2012-11-12	30.26	30.39	29.98	30.04	331080
2012-11-13	30.00	30.42	29.99	30.00	598724
2012-11-14	30.08	30.30	29.06	29.08	680335
2012-11-15	27.18	27.75	26.15	26.89	2310067
2012-11-16	26.99	27.78	26.88	27.49	605593
2012-11-19	27.82	27.96	27.47	27.67	388220
2012-11-20	27.60	27.76	26.97	27.11	605772
2012-11-21	27.41	27.45	27.00	27.28	312933
2012-11-23	27.45	27.88	27.31	27.66	132365
2012-11-26	27.63	27.68	26.91	27.32	655696
2012-11-27	27.49	27.54	26.89	27.36	1174087
2012-11-28	27.28	29.57	27.20	29.46	878197
2012-11-29	29.52	29.75	28.97	29.59	366182
2012-11-30	29.59	29.59	27.88	28.46	440208
2012-12-03	28.66	28.68	28.21	28.44	417959
2012-12-04	28.44	28.80	27.93	28.57	271548
2012-12-05	28.70	28.76	28.19	28.57	430752
2012-12-06	28.44	28.54	27.64	28.44	598347
2012-12-07	28.62	29.24	28.44	28.90	307859
2012-12-10	28.88	29.53	28.88	29.44	332125
2012-12-11	29.58	30.71	29.30	30.62	663170
2012-12-12	30.60	30.73	30.18	30.55	411491
2012-12-13	29.63	30.11	28.90	29.34	469319
2012-12-14	29.40	29.60	29.00	29.48	436154
2012-12-17	29.60	29.81	29.00	29.17	405979
2012-12-18	28.88	30.13	28.83	29.94	532138
2012-12-19	29.93	30.36	29.62	29.94	344994
2012-12-20	29.88	30.25	29.62	29.80	241303
2012-12-21	29.34	29.53	29.00	29.21	765005
2012-12-24	29.22	29.44	29.00	29.03	258982
2012-12-26	29.22	29.41	28.96	29.02	477647
2012-12-27	29.04	29.16	28.93	28.98	1349310
2012-12-28	28.71	28.89	27.81	28.03	492071
2012-12-31	28.15	29.61	28.03	29.49	343064
2013-01-02	30.42	31.20	29.85	31.17	729364
2013-01-03	31.21	31.40	30.37	30.79	475260
2013-01-04	30.97	30.97	30.35	30.38	307682
2013-01-07	30.06	30.52	30.05	30.34	294338
2013-01-08	30.46	30.83	29.93	30.79	523588
2013-01-09	30.82	31.36	30.78	31.35	535014
2013-01-10	31.41	31.72	29.76	30.12	999525
2013-01-11	29.97	30.51	29.84	30.39	255469
2013-01-14	30.17	31.35	30.16	31.26	522671
2013-01-15	30.26	31.16	29.98	30.06	685959
2013-01-16	29.90	29.94	29.06	29.10	903125
2013-01-17	29.33	30.53	29.16	30.34	966635
2013-01-18	30.00	31.34	30.00	30.89	696052
2013-01-22	31.18	32.04	30.85	31.99	653320
2013-01-23	32.85	33.75	32.79	33.61	1234110
2013-01-24	32.80	33.23	32.08	32.23	709344
2013-01-25	32.38	32.97	32.07	32.89	488771
2013-01-28	33.00	33.33	32.68	32.79	403530
2013-01-29	32.65	32.67	32.07	32.25	412278
2013-01-30	32.19	32.48	31.79	31.87	462712
2013-01-31	32.06	32.14	31.18	31.45	494109
2013-02-01	31.90	33.50	31.80	32.91	667838
2013-02-04	32.50	33.07	32.08	32.18	353602
2013-02-05	32.27	32.98	32.07	32.86	348736
2013-02-06	32.43	33.24	32.43	32.96	357362
2013-02-07	32.52	32.54	31.36	31.53	379340
2013-02-08	31.68	31.70	29.60	30.04	1384929
2013-02-11	29.94	30.24	29.72	30.03	659054
2013-02-12	30.05	30.50	29.93	30.19	436033
2013-02-13	30.10	30.53	29.97	30.38	280663
2013-02-14	30.19	30.53	30.10	30.35	383747
2013-02-15	30.51	30.69	30.01	30.51	424153
2013-02-19	29.26	30.27	29.26	29.99	838139
2013-02-20	29.89	31.37	29.85	30.13	829328
2013-02-21	29.80	30.34	29.10	29.54	584186
2013-02-22	29.85	30.10	29.31	29.65	385068
2013-02-25	29.80	29.91	28.71	28.71	480321
2013-02-26	29.00	29.74	28.51	29.58	421189
2013-02-27	29.45	30.38	29.39	30.20	578760
2013-02-28	30.47	32.00	30.23	31.91	1036607
2013-03-01	31.29	31.76	30.53	31.22	712137
2013-03-04	31.02	31.48	30.06	30.24	532953
2013-03-05	30.63	32.46	30.52	31.99	1243491
2013-03-06	32.19	32.70	32.19	32.63	532326
2013-03-07	32.53	33.24	32.46	33.13	606406
2013-03-08	33.49	33.49	32.48	33.31	653425
2013-03-11	33.06	33.96	32.49	33.86	740003
2013-03-12	33.87	34.69	33.37	34.48	819966
2013-03-13	34.19	34.81	33.99	34.71	523905
2013-03-14	34.76	35.73	34.72	35.49	510500
2013-03-15	35.49	35.92	35.25	35.83	790416
2013-03-18	35.18	35.20	34.46	34.54	586817
2013-03-19	34.85	34.93	33.64	34.15	716416
2013-03-20	34.45	35.03	34.37	34.82	293271
2013-03-21	34.41	34.76	33.83	34.50	421511
2013-03-22	34.79	35.00	34.23	34.96	329669
2013-03-25	36.86	40.34	36.45	37.93	4246068
2013-03-26	38.19	38.40	37.49	38.00	915300
2013-03-27	37.72	38.30	37.62	38.19	810137
2013-03-28	38.06	38.46	37.69	38.41	480710
2013-04-01	38.32	38.32	37.47	37.79	603766
2013-04-02	37.90	37.94	37.05	37.32	628023
2013-04-03	37.31	37.53	36.21	36.43	674073
2013-04-04	36.61	36.70	35.80	36.70	467135
2013-04-05	36.05	36.95	35.88	36.82	508501
2013-04-08	36.85	37.22	36.37	37.16	259616
2013-04-09	37.20	37.52	36.87	37.25	495993
2013-04-10	37.29	38.09	37.14	37.75	476828
2013-04-11	37.58	38.22	37.45	37.88	554620
2013-04-12	37.99	37.99	36.79	37.38	363267
2013-04-15	36.98	37.21	35.98	36.15	645172
2013-04-16	36.49	37.06	36.02	36.95	486863
2013-04-17	36.35	36.36	33.79	34.02	1307603
2013-04-18	33.97	34.30	32.83	33.28	854062
2013-04-19	33.10	33.10	31.53	32.50	1606978
2013-04-22	32.50	32.61	31.56	32.23	969601
2013-04-23	36.75	38.15	36.17	37.51	2861055
2013-04-24	36.92	37.70	36.05	36.32	777140
2013-04-25	36.50	39.09	36.46	38.14	1035923
2013-04-26	37.74	37.77	36.75	37.08	540470
2013-04-29	37.11	38.05	37.06	37.31	386042
2013-04-30	37.08	38.09	37.08	38.07	526635
2013-05-01	37.75	38.07	36.86	36.90	382058
2013-05-02	36.92	36.94	35.38	35.99	920345
2013-05-03	36.75	37.83	36.62	37.52	409695
2013-05-06	37.63	37.85	36.97	37.09	328703
2013-05-07	37.14	37.28	35.91	36.04	592939
2013-05-08	35.76	36.51	35.76	36.51	482647
2013-05-09	36.45	36.61	36.05	36.51	424518
2013-05-10	36.50	37.93	36.25	37.29	926637
2013-05-13	37.23	37.30	36.23	36.63	344358
2013-05-14	36.59	37.29	36.59	36.92	517353
2013-05-15	36.82	37.50	36.66	37.10	441817
2013-05-16	36.97	37.27	36.44	36.54	315942
2013-05-17	36.85	37.22	36.58	36.84	462957
2013-05-20	36.79	38.00	36.66	37.83	792329
2013-05-21	37.99	40.05	37.93	39.73	1106142
2013-05-22	39.93	41.00	39.34	39.75	1178932
2013-05-23	39.16	40.22	38.57	39.59	651939
2013-05-24	39.30	39.61	39.00	39.47	551832
2013-05-28	40.23	41.80	40.12	41.64	1410814
2013-05-29	41.38	43.18	41.00	42.48	813483
2013-05-30	42.83	43.14	41.87	42.60	856067
2013-05-31	42.12	42.61	41.88	42.39	853868
2013-06-03	42.05	42.58	40.86	41.54	806438
2013-06-04	41.35	41.96	40.45	40.56	802246
2013-06-05	40.60	40.68	39.67	39.77	585104
2013-06-06	39.80	39.99	38.78	39.61	503452
2013-06-07	40.01	40.33	39.61	39.99	367297
2013-06-10	40.10	40.40	39.85	40.24	328308
2013-06-11	39.58	40.21	39.10	39.44	345307
2013-06-12	39.78	39.81	38.84	38.98	387819
2013-06-13	38.80	39.44	38.61	39.36	290197
2013-06-14	39.04	39.04	37.74	38.10	559990
2013-06-17	38.69	38.69	37.31	37.55	633735
2013-06-18	37.76	38.27	37.31	38.25	523102
2013-06-19	38.36	39.75	37.77	38.25	556898
2013-06-20	37.51	37.71	36.07	36.60	844427
2013-06-21	36.72	37.02	35.60	36.59	730962
2013-06-24	35.99	36.14	35.23	35.58	552261
2013-06-25	36.17	36.17	35.44	35.70	445828
2013-06-26	36.03	36.30	35.31	35.44	249564
2013-06-27	35.72	35.88	35.35	35.68	571592
2013-06-28	35.28	35.84	35.01	35.41	587535
2013-07-01	35.78	35.99	34.99	35.24	461506
2013-07-02	35.10	36.12	35.03	35.53	347205
2013-07-03	35.34	36.37	35.12	35.92	136460
2013-07-05	36.50	36.50	35.80	36.32	238324
2013-07-08	36.42	36.57	34.12	34.43	655044
2013-07-09	34.57	34.97	34.07	34.57	467307
2013-07-10	34.43	35.26	34.43	35.21	350468
2013-07-11	35.78	36.25	35.26	35.70	366608
2013-07-12	35.62	36.25	35.62	35.87	303202
2013-07-15	35.87	36.17	35.56	35.70	187980
2013-07-16	35.85	36.10	34.99	35.40	313663
2013-07-17	35.54	36.00	35.20	35.39	351622
2013-07-18	35.54	35.63	34.98	35.02	398201
2013-07-19	34.80	35.27	34.63	34.93	565150
2013-07-22	34.86	35.45	34.86	35.27	520718
2013-07-23	35.32	35.46	34.42	34.48	312885
2013-07-24	34.76	35.15	33.79	33.92	349933
2013-07-25	33.95	34.21	33.67	34.11	431408
2013-07-26	33.80	34.19	33.76	34.11	763686
2013-07-29	34.15	35.26	33.93	35.00	616803
2013-07-30	35.09	35.21	33.99	34.53	668481
2013-07-31	34.56	34.90	34.17	34.76	711839
2013-08-01	35.00	35.36	34.53	34.72	290323
2013-08-02	34.45	34.45	33.66	34.00	330219
2013-08-05	33.90	34.19	33.71	33.85	226335
2013-08-06	33.79	34.01	33.41	33.65	352999
2013-08-07	33.63	33.75	33.05	33.33	247154
2013-08-08	33.53	34.09	33.34	33.83	250872
2013-08-09	33.90	34.11	33.42	33.86	250166
2013-08-12	33.63	34.28	33.63	34.12	258636
2013-08-13	34.20	34.36	33.98	34.18	337448
2013-08-14	33.41	34.37	33.06	34.00	422292
2013-08-15	33.68	34.26	33.49	34.00	453850
2013-08-16	34.02	34.53	33.51	33.58	349744
2013-08-19	33.44	33.66	33.00	33.16	340286
2013-08-20	33.17	33.71	33.00	33.32	714146
2013-08-21	33.24	33.85	33.20	33.26	430968
2013-08-22	33.43	34.34	33.43	34.30	377483
2013-08-23	34.36	35.13	34.14	35.03	388159
2013-08-26	35.19	35.57	35.02	35.10	461432
2013-08-27	34.64	34.79	33.76	34.25	318179
2013-08-28	34.22	34.99	33.95	34.80	358901
2013-08-29	34.84	36.26	34.84	35.25	326655
2013-08-30	35.13	35.43	34.53	35.12	243065
2013-09-03	35.75	36.47	34.75	35.01	193043
2013-09-04	35.17	35.85	34.79	35.85	231056
2013-09-05	36.00	36.33	35.58	35.65	225649
2013-09-06	35.79	36.02	35.17	35.56	250100
2013-09-09	35.61	35.96	35.61	35.91	293094
2013-09-10	36.02	36.46	35.63	35.90	399101
2013-09-11	35.69	36.47	35.40	35.81	322936
2013-09-12	35.91	36.62	35.42	36.19	375474
2013-09-13	36.35	36.65	35.74	36.23	250396
2013-09-16	36.63	36.73	35.86	36.41	427832
2013-09-17	36.32	36.40	35.49	35.77	411148
2013-09-18	36.31	36.31	34.95	35.30	450837
2013-09-19	35.53	36.44	34.56	35.74	765951
2013-09-20	35.79	35.92	35.32	35.41	551817
2013-09-23	35.46	35.83	35.10	35.29	185223
2013-09-24	35.25	35.99	34.48	35.65	371313
2013-09-25	35.65	36.33	35.26	35.66	412718
2013-09-26	35.87	36.62	35.76	36.17	286946
2013-09-27	35.79	36.71	35.79	36.28	314049
2013-09-30	35.91	37.24	35.64	37.22	529675
2013-10-01	37.27	38.35	36.89	37.70	774226
2013-10-02	37.47	38.05	36.90	37.41	448132
2013-10-03	37.32	37.94	36.92	37.42	378733
2013-10-04	37.35	38.46	37.35	38.08	585501
2013-10-07	37.76	38.06	37.21	37.59	292480
2013-10-08	37.51	37.83	36.55	36.86	402429
2013-10-09	36.91	37.14	36.33	36.69	375862
2013-10-10	37.16	38.15	37.06	38.10	309715
2013-10-11	37.88	38.32	37.63	38.15	249101
2013-10-14	37.80	38.25	37.48	38.15	236156
2013-10-15	36.62	36.76	35.51	36.01	726469
2013-10-16	36.20	36.41	35.75	36.00	448638
2013-10-17	35.68	35.94	34.20	34.27	853761
2013-10-18	34.45	34.99	34.06	34.44	672109
2013-10-21	34.46	34.73	33.30	33.36	752249
2013-10-22	33.35	33.49	31.27	31.71	1318660
2013-10-23	31.22	31.33	30.43	30.90	927948
2013-10-24	31.00	31.32	30.69	31.08	402838
2013-10-25	31.19	31.72	30.87	31.35	614492
2013-10-28	31.30	31.80	30.76	30.93	351846
2013-10-29	31.12	31.25	30.51	30.80	473384
2013-10-30	30.89	30.93	29.79	29.86	678780
2013-10-31	29.79	30.27	28.88	29.21	1132650
2013-11-01	29.19	29.70	28.71	29.32	1288466
2013-11-04	32.03	36.07	32.01	32.29	3468315
2013-11-05	31.58	32.80	31.58	31.88	845262
2013-11-06	32.02	32.22	31.44	31.98	523329
2013-11-07	32.05	32.08	30.97	31.04	651361
2013-11-08	30.47	31.28	29.55	30.56	883304
2013-11-11	30.27	30.64	29.66	30.59	791382
2013-11-12	29.30	29.92	28.23	28.44	1533001
2013-11-13	28.39	30.21	28.29	30.19	878694
2013-11-14	30.31	30.37	29.33	29.63	581674
2013-11-15	29.54	29.69	29.26	29.58	415966
2013-11-18	29.65	30.39	29.32	29.69	601569
2013-11-19	29.75	30.97	29.65	30.20	796405
2013-11-20	30.22	30.62	29.93	30.11	447685
2013-11-21	30.33	31.46	30.31	31.41	522673
2013-11-22	31.49	31.99	31.35	31.91	610408
2013-11-25	31.91	32.49	31.45	32.45	783455
2013-11-26	32.56	32.56	31.79	31.85	708032
2013-11-27	31.90	32.28	31.45	31.97	539008
2013-11-29	32.14	32.86	31.99	32.22	199645
2013-12-02	32.22	32.33	31.71	31.78	365320
2013-12-03	31.66	32.45	31.50	31.64	250879
2013-12-04	31.39	31.61	30.14	30.45	805681
2013-12-05	30.43	31.25	30.19	30.28	603885
2013-12-06	30.62	30.75	29.24	29.49	1049609
2013-12-09	29.72	30.66	29.47	30.56	396316
2013-12-10	30.34	31.28	30.27	30.93	507367
2013-12-11	30.89	31.09	30.50	30.75	419537
2013-12-12	30.73	30.88	29.84	30.47	416359
2013-12-13	30.31	30.62	29.95	30.12	357281
2013-12-16	30.16	30.83	29.99	30.39	445122
2013-12-17	30.42	31.39	30.34	31.33	369073
2013-12-18	31.42	31.45	30.51	31.35	472976
2013-12-19	31.50	31.74	30.97	31.61	625522
2013-12-20	31.72	32.11	31.35	31.91	838105
2013-12-23	32.01	32.32	31.57	31.81	419975
2013-12-24	31.75	32.30	31.50	32.03	141117
2013-12-26	31.99	32.48	31.94	31.99	325790
2013-12-27	32.11	32.36	31.97	32.05	205218
2013-12-30	31.98	32.50	31.66	32.27	478326
2013-12-31	32.42	33.12	32.32	32.91	392270
2014-01-02	32.63	32.63	31.88	32.55	418702
2014-01-03	32.57	32.75	32.17	32.56	257624
2014-01-06	32.59	32.63	31.78	32.18	260782
2014-01-07	32.53	34.95	32.37	34.77	1106929
2014-01-08	33.98	34.42	33.67	34.34	1312092
2014-01-09	34.61	36.15	34.54	35.99	1098923
2014-01-10	35.85	36.17	35.17	35.98	472180
2014-01-13	35.93	36.10	34.69	34.69	527913
2014-01-14	35.00	35.12	34.39	34.53	1152087
2014-01-15	35.00	36.49	35.00	35.47	798286
2014-01-16	35.57	35.78	35.19	35.31	249694
2014-01-17	35.17	35.52	34.75	35.21	292931
2014-01-21	35.61	35.61	34.79	35.15	380347
2014-01-22	35.19	37.59	35.19	37.53	774257
2014-01-23	37.28	37.66	36.85	37.64	724620
2014-01-24	37.36	37.55	36.66	36.79	433949
2014-01-27	36.27	36.98	36.34	36.77	440290
2014-01-28	36.85	37.50	36.43	37.49	441648
2014-01-29	37.25	37.89	37.05	37.27	628378
2014-01-30	37.49	37.66	37.28	37.52	667478
2014-01-31	36.89	38.06	36.79	38.01	591359
2014-02-03	37.99	38.25	36.12	36.50	1022432
2014-02-04	36.81	36.82	36.01	36.50	1004205
2014-02-05	36.29	36.46	35.42	36.08	783752
2014-02-06	37.76	38.21	37.48	37.83	784156
2014-02-07	38.90	38.63	37.69	38.08	495952
2014-02-10	37.99	38.15	37.18	37.67	446232
2014-02-11	37.79	38.83	37.41	38.60	591261
2014-02-12	39.47	40.00	38.81	39.75	1031963
2014-02-13	39.50	40.75	39.11	40.73	657130
2014-02-14	40.70	40.70	39.24	39.83	455003
2014-02-18	40.47	41.36	40.05	41.13	758886
2014-02-19	40.78	41.32	40.29	40.58	481909
2014-02-20	41.80	42.20	39.34	40.21	1438290
2014-02-21	40.16	40.19	39.14	39.26	938664
2014-02-24	39.43	40.81	39.43	40.64	689836
2014-02-25	40.26	40.62	39.02	39.58	725260
2014-02-26	39.52	40.86	39.36	40.55	369213
2014-02-27	40.45	40.79	39.15	39.37	753129
2014-02-28	39.40	40.03	39.03	39.55	404048
2014-03-03	39.38	39.72	39.03	39.20	397031
2014-03-04	39.70	40.30	39.33	39.61	491374
2014-03-05	39.61	39.91	38.97	39.43	584404
2014-03-06	39.44	40.46	39.24	40.37	273778
2014-03-07	40.50	40.78	40.33	40.53	282796
2014-03-10	42.20	44.35	41.87	43.30	1590902
2014-03-11	43.59	44.24	42.49	43.07	935422
2014-03-12	42.78	43.38	42.62	42.87	762097
2014-03-13	42.86	43.23	41.84	42.00	570265
2014-03-14	41.88	42.80	41.55	41.65	747258
2014-03-17	41.96	42.75	41.75	41.98	425480
2014-03-18	42.02	42.16	41.64	41.94	584811
2014-03-19	41.73	42.10	41.32	41.90	444188
2014-03-20	41.90	42.69	41.58	42.52	256793
2014-03-21	42.73	42.97	41.67	41.78	380324
2014-03-24	41.71	42.20	40.82	41.33	236210
2014-03-25	41.42	41.77	40.75	41.38	199536
2014-03-26	41.82	41.94	40.05	40.18	387725
2014-03-27	40.09	40.63	38.82	39.11	440732
2014-03-28	41.09	41.76	40.52	41.43	734243
2014-03-31	41.50	42.37	41.08	41.93	333535
2014-04-01	42.10	42.38	41.58	41.84	317246
2014-04-02	41.73	42.70	41.34	42.59	272975
2014-04-03	42.80	44.39	42.24	43.63	920394
2014-04-04	44.05	44.17	40.64	40.92	582722
2014-04-07	40.62	42.06	40.31	41.00	492909
2014-04-08	41.16	42.72	40.69	42.59	781431
2014-04-09	42.78	42.99	41.51	42.49	396787
2014-04-10	42.39	42.42	40.37	40.53	285971
2014-04-11	40.10	40.88	39.62	39.71	412367
2014-04-14	40.17	40.29	38.88	39.39	450637
2014-04-15	40.64	40.83	39.05	39.88	578967
2014-04-16	40.00	40.00	38.74	39.56	435520
2014-04-17	39.49	41.20	39.21	40.81	384328
2014-04-21	40.95	41.18	40.31	40.81	167684
2014-04-22	40.81	41.60	40.80	41.58	365755
2014-04-23	41.60	41.72	40.22	40.42	355550
2014-04-24	40.74	41.15	39.65	40.35	266841
2014-04-25	40.16	40.56	38.61	38.85	344454
2014-04-28	39.06	39.06	35.95	36.96	1264385
2014-04-29	37.00	38.35	37.00	38.03	635135
2014-04-30	37.68	37.68	36.62	36.97	493964
2014-05-01	36.99	37.91	36.52	36.78	589857
2014-05-02	36.73	37.19	35.88	36.25	552116
2014-05-05	35.88	36.94	35.16	36.83	970127
2014-05-06	36.08	37.27	33.95	34.10	1548643
2014-05-07	33.97	34.24	32.29	32.44	790059
2014-05-08	32.17	33.06	31.80	32.50	1152863
2014-05-09	32.54	33.21	32.23	32.68	845774
2014-05-12	32.93	33.45	32.78	33.10	357586
2014-05-13	33.17	33.88	32.63	32.70	542629
2014-05-14	32.54	32.54	31.28	31.44	672813
2014-05-15	31.39	31.48	30.60	31.12	618397
2014-05-16	31.28	31.47	30.87	31.36	556557
2014-05-19	31.30	32.25	30.98	31.85	338799
2014-05-20	31.69	31.83	30.94	31.17	570862
2014-05-21	31.27	31.91	31.13	31.66	311651
2014-05-22	31.65	33.13	31.45	32.55	708042
2014-05-23	32.65	32.76	32.31	32.68	405384
2014-05-27	32.97	33.39	32.56	32.84	529031
2014-05-28	32.92	33.58	32.65	33.30	381304
2014-05-29	33.40	33.44	33.02	33.25	316591
2014-05-30	33.36	33.44	32.98	33.32	541302
2014-06-02	33.43	33.70	32.03	32.04	525830
2014-06-03	32.01	32.01	30.65	30.75	849056
2014-06-04	30.74	31.59	30.57	31.31	391677
2014-06-05	31.29	32.46	31.16	32.28	493649
2014-06-06	32.38	33.11	32.38	32.76	575526
2014-06-09	32.73	33.36	32.58	32.82	247638
2014-06-10	32.85	33.10	32.51	33.02	337656
2014-06-11	32.77	33.15	32.44	32.67	278343
2014-06-12	32.50	33.22	32.19	32.26	323861
2014-06-13	32.48	33.02	31.95	32.91	236989
2014-06-16	32.95	33.53	32.67	33.19	187970
2014-06-17	33.20	34.42	33.02	33.95	362998
2014-06-18	34.12	34.85	34.12	34.74	562722
2014-06-19	34.85	35.70	34.83	35.33	822358
2014-06-20	35.31	35.39	34.25	34.60	782211
2014-06-23	34.45	34.91	33.89	34.22	557491
2014-06-24	34.07	35.10	34.03	34.71	640346
2014-06-25	34.46	34.69	33.71	34.60	505165
2014-06-26	34.63	34.89	34.02	34.67	306502
2014-06-27	34.37	36.90	34.37	36.83	1161149
2014-06-30	36.74	37.41	36.40	37.26	819174
2014-07-01	37.28	38.03	37.01	37.21	885976
2014-07-02	37.29	37.92	36.38	36.49	458957
2014-07-03	36.85	37.17	36.74	36.99	138815
2014-07-07	36.74	36.75	35.98	36.19	472754
2014-07-08	36.74	36.74	34.04	35.00	1066116
2014-07-09	35.13	35.58	34.90	35.24	555217
2014-07-10	34.36	35.85	34.35	35.24	408130
2014-07-11	35.12	35.58	34.53	34.99	152032
2014-07-14	35.33	35.59	34.91	34.98	200087
2014-07-15	35.07	35.42	34.03	34.50	316203
2014-07-16	34.85	35.09	34.42	34.60	169934
2014-07-17	34.36	34.83	33.96	34.16	290930
2014-07-18	34.09	34.59	33.51	34.45	362833
2014-07-21	34.32	35.06	34.16	34.83	272740
2014-07-22	34.99	35.61	34.94	35.34	422255
2014-07-23	35.25	35.26	34.32	34.91	433058
2014-07-24	34.88	35.14	34.56	34.79	388075
2014-07-25	34.40	35.07	33.81	34.72	456946
2014-07-28	34.74	36.25	34.56	36.00	773525
2014-07-29	36.05	36.21	35.26	35.49	444126
2014-07-30	35.65	36.06	35.20	35.77	379910
2014-07-31	35.50	36.27	34.44	34.71	1231004
2014-08-01	34.44	35.22	34.31	35.19	756176
2014-08-04	35.42	36.09	35.17	36.07	536508
2014-08-05	36.01	36.22	35.21	35.45	436280
2014-08-06	35.03	35.92	34.86	35.53	564186
2014-08-07	35.78	35.85	34.67	35.12	456554
2014-08-08	35.24	35.37	34.25	35.18	406285
2014-08-11	35.43	36.48	35.28	35.99	383632
2014-08-12	35.89	36.00	34.89	35.10	272424
2014-08-13	35.00	35.36	34.70	34.83	265782
2014-08-14	34.87	35.52	34.56	35.03	296391
2014-08-15	35.39	35.97	34.77	35.09	365644
2014-08-18	35.32	35.96	35.06	35.74	268611
2014-08-19	35.66	36.75	35.65	36.69	415678
2014-08-20	36.60	36.77	35.75	36.15	327467
2014-08-21	35.98	36.06	35.16	35.98	341360
2014-08-22	35.99	36.22	35.44	35.56	241722
2014-08-25	35.70	35.79	35.04	35.40	166243
2014-08-26	35.52	36.06	35.17	35.90	199201
2014-08-27	35.93	36.02	35.26	35.46	164675
2014-08-28	35.25	35.65	34.94	35.39	192207
2014-08-29	35.44	35.64	35.03	35.37	293640
2014-09-02	35.43	35.58	35.03	35.36	326246
2014-09-03	35.48	35.71	34.81	34.86	322845
2014-09-04	34.83	35.29	34.58	34.68	459085
2014-09-05	34.53	34.80	34.25	34.70	510304
2014-09-08	34.57	34.87	34.18	34.54	224637
2014-09-09	34.43	34.65	33.29	33.38	378496
2014-09-10	33.29	33.75	33.11	33.22	383566
2014-09-11	33.10	34.54	33.10	34.45	358067
2014-09-12	34.56	34.79	34.05	34.50	304235
2014-09-15	35.32	35.66	34.26	34.69	458515
2014-09-16	34.67	35.47	34.39	35.37	839545
2014-09-17	35.45	35.98	35.26	35.43	346366
2014-09-18	35.67	35.93	35.55	35.71	264069
2014-09-19	35.70	35.87	34.38	34.78	569025
2014-09-22	34.48	34.51	33.58	34.18	469982
2014-09-23	33.99	34.75	33.98	34.19	373235
2014-09-24	34.37	34.68	34.16	34.40	475237
2014-09-25	35.15	35.43	33.97	34.15	865251
2014-09-26	34.14	35.46	34.14	35.31	974586
2014-09-29	34.86	36.22	34.65	35.99	637979
2014-09-30	35.96	36.10	34.88	34.95	549356
2014-10-01	35.03	35.60	34.59	34.89	565900
2014-10-02	34.10	35.68	34.10	35.61	486570
2014-10-03	35.95	36.77	35.54	35.55	451498
2014-10-06	35.61	35.94	34.68	34.91	251461
2014-10-07	34.70	35.44	34.59	34.60	496111
2014-10-08	34.46	35.89	34.01	35.84	398235
2014-10-09	35.91	35.99	33.78	33.90	726296
2014-10-10	33.66	33.93	31.62	31.77	1113935
2014-10-13	31.96	32.07	30.54	30.61	966796
2014-10-14	31.04	31.66	30.65	31.44	581931
2014-10-15	30.88	33.30	30.88	33.09	608447
2014-10-16	32.40	33.77	32.38	32.48	750286
2014-10-17	32.98	33.53	32.19	32.23	502391
2014-10-20	31.94	32.86	31.83	32.86	753149
2014-10-21	33.19	33.49	32.66	33.29	367989
2014-10-22	33.04	33.14	31.58	31.60	601639
2014-10-23	32.03	32.68	31.77	32.50	292274
2014-10-24	32.49	33.02	32.22	32.50	288333
2014-10-27	32.27	32.50	31.91	32.04	305544
2014-10-28	31.94	32.47	31.37	32.27	720518
2014-10-29	32.23	32.78	30.80	30.85	1201746
2014-10-30	32.02	35.19	30.98	35.00	1684361
2014-10-31	36.50	37.29	34.62	35.99	1156702
2014-11-03	36.01	36.22	35.62	35.85	424528
2014-11-04	35.80	36.13	35.30	35.65	262041
2014-11-05	35.89	36.05	35.32	35.80	223352
2014-11-06	35.73	35.92	35.23	35.58	233121
2014-11-07	35.48	35.87	34.90	35.38	426500
2014-11-10	35.40	35.86	35.29	35.58	273091
2014-11-11	35.56	35.74	35.29	35.47	245953
2014-11-12	35.34	35.62	34.85	35.54	158359
2014-11-13	35.68	35.99	35.31	35.59	51827
2014-11-14	35.02	36.00	35.00	35.79	294752
2014-11-17	35.61	35.83	35.02	35.51	243014
2014-11-18	35.79	36.57	35.79	36.11	229141
2014-11-19	36.17	36.17	35.31	35.44	173630
2014-11-20	35.27	36.14	34.88	36.12	188993
2014-11-21	36.68	36.68	35.71	35.80	248103
2014-11-24	35.88	36.48	35.58	36.47	221367
2014-11-25	36.53	36.81	36.32	36.66	194657
2014-11-26	36.65	37.65	36.47	37.62	227530
2014-11-28	37.56	37.73	37.10	37.41	169496
2014-12-01	37.26	37.56	36.63	36.71	244049
2014-12-02	36.75	37.07	36.19	36.99	322137
2014-12-03	37.10	37.70	36.66	37.40	330247
2014-12-04	37.21	37.61	36.80	37.51	363255
2014-12-05	37.51	38.40	37.31	37.72	586914
2014-12-08	37.49	38.29	36.28	36.51	394670
2014-12-09	36.23	37.48	36.03	37.44	336861
2014-12-10	36.60	37.66	36.05	36.30	463121
2014-12-11	36.56	37.39	36.46	36.50	343905
2014-12-12	36.35	37.67	36.02	36.07	534491
2014-12-15	36.18	37.13	35.38	35.63	533186
2014-12-16	35.61	36.09	35.10	35.14	448798
2014-12-17	35.24	35.24	33.61	33.78	825650
2014-12-18	34.26	34.26	33.73	33.94	631978
2014-12-19	33.87	35.43	33.80	35.22	855343
2014-12-22	35.04	36.12	34.65	35.89	340194
2014-12-23	35.74	35.89	34.56	34.91	480204
2014-12-24	34.21	34.85	34.00	34.60	253619
2014-12-26	34.86	35.60	34.82	35.41	294409
2014-12-29	35.42	35.61	34.99	35.06	256857
2014-12-30	35.05	35.51	34.92	35.06	151613
2014-12-31	35.22	35.46	34.80	34.88	201128
2015-01-02	35.21	35.44	34.39	35.12	327541
2015-01-05	34.82	35.02	34.00	34.21	290317
2015-01-06	34.25	34.52	32.95	33.38	268552
2015-01-07	33.52	34.29	33.33	34.21	346139
2015-01-08	34.56	35.33	33.95	35.05	456579
2015-01-09	34.93	35.30	34.22	34.24	221156
2015-01-12	34.12	34.45	33.26	33.70	252588
2015-01-13	33.97	33.98	31.63	32.01	591598
2015-01-14	31.49	31.92	30.65	31.15	737777
2015-01-15	31.14	31.39	30.52	30.66	331715
2015-01-16	30.56	31.34	30.23	31.32	286264
2015-01-20	31.42	31.62	30.73	31.37	227306
2015-01-21	31.39	31.95	30.76	31.30	332134
2015-01-22	31.46	31.65	30.59	31.64	219753
2015-01-23	31.70	31.71	31.19	31.53	205690
2015-01-26	31.63	31.91	31.25	31.64	193769
2015-01-27	31.33	31.43	30.81	31.22	212281
2015-01-28	31.51	31.83	30.27	30.38	300339
2015-01-29	30.31	30.66	29.12	30.22	425048
2015-01-30	30.09	30.64	29.10	29.17	372717
2015-02-02	29.17	29.55	27.80	29.12	610430
2015-02-03	29.41	30.17	29.05	29.32	409421
2015-02-04	29.12	29.96	29.12	29.58	298568
2015-02-05	29.73	30.11	29.56	30.04	270414
2015-02-06	30.11	30.85	30.03	30.56	343046
2015-02-09	30.51	31.17	30.18	30.46	303192
2015-02-10	30.78	30.85	30.14	30.38	310116
2015-02-11	30.29	30.74	30.18	30.30	440686
2015-02-12	30.44	30.96	30.42	30.75	244126
2015-02-13	30.72	31.20	30.43	30.45	257804
2015-02-17	30.69	31.35	30.47	31.14	865895
2015-02-18	31.99	32.56	30.81	31.33	788885
2015-02-19	31.02	31.11	29.66	29.77	591205
2015-02-20	29.66	30.10	29.19	29.87	593596
2015-02-23	29.85	29.91	29.13	29.62	527782
2015-02-24	29.68	30.91	29.43	30.32	453550
2015-02-25	30.56	30.80	29.83	29.93	394715
2015-02-26	30.00	30.65	29.58	30.07	289269
2015-02-27	30.09	30.75	30.09	30.49	324115
2015-03-02	30.58	31.31	30.52	31.00	266132
2015-03-03	30.80	30.99	30.03	30.57	312121
2015-03-04	30.41	30.43	29.92	30.09	186365
2015-03-05	30.26	31.23	30.03	31.15	372998
2015-03-06	30.86	31.47	30.69	31.12	371838
2015-03-09	31.14	31.67	30.99	31.57	412799
2015-03-10	31.18	31.43	30.59	30.93	576050
2015-03-11	30.99	31.31	30.70	31.27	508310
2015-03-12	31.34	31.52	30.86	31.34	252599
2015-03-13	31.20	32.00	31.06	31.70	232587
2015-03-16	31.90	32.00	31.48	31.72	172608
2015-03-17	31.51	31.55	31.14	31.49	255967
2015-03-18	31.33	31.33	30.15	31.10	365052
2015-03-19	30.92	32.62	30.61	32.29	430038
2015-03-20	32.54	33.20	32.26	32.71	546558
2015-03-23	32.56	33.22	32.50	33.12	234715
2015-03-24	33.02	33.22	32.82	33.11	168721
2015-03-25	33.11	33.13	31.65	31.94	290648
2015-03-26	31.72	31.87	30.61	30.95	288567
2015-03-27	30.85	31.01	29.91	30.75	449486
2015-03-30	31.07	31.23	30.34	30.46	327692
2015-03-31	30.20	30.82	30.09	30.55	299707
2015-04-01	30.45	31.55	29.80	30.70	469444
2015-04-02	31.00	31.98	31.00	31.52	449401
2015-04-06	31.40	31.96	31.31	31.77	376979
2015-04-07	31.80	32.10	31.54	31.59	354353
2015-04-08	31.60	31.60	30.58	30.79	439777
2015-04-09	30.54	31.03	30.35	30.63	367370
2015-04-10	30.85	31.72	30.71	31.60	193974
2015-04-13	31.69	32.03	31.60	31.89	167668
2015-04-14	32.01	32.10	31.57	31.70	343596
2015-04-15	31.71	31.99	31.56	31.69	187827
2015-04-16	31.50	31.92	31.39	31.50	242566
2015-04-17	31.25	31.40	30.68	30.90	351029
2015-04-20	31.02	31.55	31.02	31.14	232337
2015-04-21	31.38	31.38	30.83	31.14	189963
2015-04-22	31.13	31.33	30.75	31.24	182013
2015-04-23	31.30	31.30	30.71	31.21	169192
2015-04-24	31.28	31.28	30.01	30.36	325563
2015-04-27	30.50	30.87	29.91	30.13	372990
2015-04-28	30.03	30.61	30.01	30.42	209248
2015-04-29	30.27	30.32	29.80	30.05	228154
2015-04-30	29.95	30.23	29.44	29.51	223858
2015-05-01	29.77	29.77	29.30	29.59	207958
2015-05-04	29.72	30.30	29.66	30.06	248961
2015-05-05	29.07	29.86	28.32	28.55	454426
2015-05-06	28.83	28.83	27.80	28.25	535295
2015-05-07	30.00	31.72	29.35	30.09	964336
2015-05-08	30.32	30.65	29.97	30.49	500389
2015-05-11	30.50	30.94	30.45	30.61	336776
2015-05-12	31.38	31.38	30.21	31.13	479338
2015-05-13	31.14	31.71	30.99	31.13	317541
2015-05-14	31.37	31.60	31.00	31.43	211196
2015-05-15	31.47	31.49	30.75	30.88	292535
2015-05-18	30.83	31.36	30.55	31.23	352445
2015-05-19	31.52	31.67	30.98	31.14	340020
2015-05-20	31.22	31.39	30.83	30.86	155728
2015-05-21	30.78	31.71	30.66	31.68	214448
2015-05-22	31.52	31.79	30.10	30.18	507166
2015-05-26	30.14	31.39	30.01	30.04	287590
2015-05-27	30.22	30.60	29.74	30.47	335521
2015-05-28	30.48	31.21	30.26	30.71	202204
2015-05-29	30.57	31.05	30.23	30.28	181668
2015-06-01	30.85	30.85	30.10	30.25	214410
2015-06-02	30.07	30.57	29.99	30.49	241433
2015-06-03	30.69	31.52	30.69	31.50	394276
2015-06-04	31.41	31.49	30.86	30.99	258504
2015-06-05	30.84	31.38	30.75	31.28	214285
2015-06-08	31.19	31.23	30.62	30.93	388446
2015-06-09	30.96	31.16	30.62	30.95	260452
2015-06-10	31.04	31.62	30.94	31.56	202534
2015-06-11	31.50	31.56	31.28	31.34	170054
2015-06-12	31.15	31.27	30.69	31.08	176775
2015-06-15	30.89	31.16	30.43	30.87	227275
2015-06-16	30.82	31.21	30.64	30.71	241086
2015-06-17	30.72	31.07	30.54	30.57	141366
2015-06-18	30.71	31.05	30.40	30.59	217220
2015-06-19	30.68	31.14	30.68	30.95	301732
2015-06-22	31.05	31.05	30.45	30.64	221527
2015-06-23	30.54	31.08	30.52	31.01	193502
2015-06-24	30.99	31.02	30.56	30.64	107496
2015-06-25	30.50	30.55	29.98	30.12	410583
2015-06-26	30.16	30.25	29.43	29.81	495006
2015-06-29	29.60	29.81	28.80	28.88	305143
2015-06-30	29.06	29.31	28.69	28.74	338889
2015-07-01	28.78	29.02	28.58	28.65	315341
2015-07-02	28.56	28.89	28.11	28.23	326870
2015-07-06	28.11	28.56	27.74	28.24	322192
2015-07-07	28.25	28.54	27.66	28.39	603892
2015-07-08	28.05	28.27	26.91	27.31	523037
2015-07-09	27.54	28.06	26.98	26.98	354582
2015-07-10	27.21	28.34	27.03	28.22	395037
2015-07-13	28.20	28.72	27.92	28.55	358807
2015-07-14	28.63	28.71	27.81	28.11	237994
2015-07-15	27.96	28.34	27.52	27.66	187253
2015-07-16	27.87	27.87	26.82	27.20	510778
2015-07-17	27.25	27.47	26.97	27.08	151766
2015-07-20	27.11	27.25	26.79	26.90	392941
2015-07-21	26.79	27.35	26.77	26.90	187707
2015-07-22	26.65	26.73	26.16	26.64	217563
2015-07-23	26.77	27.27	26.65	26.80	288345
2015-07-24	26.75	26.83	25.86	26.06	335778
2015-07-27	26.02	26.48	25.80	25.98	233445
2015-07-28	25.95	26.45	25.63	26.19	278624
2015-07-29	26.19	26.22	25.75	26.05	165428
2015-07-30	25.89	26.30	25.89	25.99	209511
2015-07-31	25.95	26.15	25.65	25.88	263772
2015-08-03	25.78	25.93	25.11	25.77	516988
2015-08-04	24.77	25.96	21.52	24.00	1800321
2015-08-05	23.95	24.39	23.32	24.01	603515
2015-08-06	24.00	24.23	23.75	23.85	305298
2015-08-07	23.79	23.97	23.47	23.73	405655
2015-08-10	23.95	24.40	23.95	24.20	366754
2015-08-11	24.11	24.40	23.41	23.45	297817
2015-08-12	23.31	24.68	22.83	23.55	412711
2015-08-13	23.62	23.97	23.28	23.29	239288
2015-08-14	23.16	23.43	22.96	23.09	202603
2015-08-17	23.06	23.37	22.91	23.18	448555
2015-08-18	23.12	23.45	22.84	22.91	274580
2015-08-19	22.63	23.23	22.31	23.00	968448
2015-08-20	22.96	23.21	22.17	22.31	525548
2015-08-21	21.89	22.83	21.89	22.34	488741
2015-08-24	21.31	22.95	21.14	21.93	544381
2015-08-25	22.58	22.65	21.75	21.79	441966
2015-08-26	22.15	22.26	21.74	22.23	306720
2015-08-27	22.43	23.33	22.13	23.15	373026
2015-08-28	23.03	23.38	23.01	23.22	271512
2015-08-31	23.21	23.30	22.83	23.07	306880
2015-09-01	22.59	23.07	22.36	22.70	424370
2015-09-02	22.93	23.00	22.39	22.74	439919
2015-09-03	22.89	23.71	22.79	23.04	371419
2015-09-04	22.91	23.10	22.52	22.71	269405
2015-09-08	23.13	23.67	23.12	23.38	192185
2015-09-09	23.43	23.71	22.55	22.78	367660
2015-09-10	22.77	22.90	22.43	22.64	455257
2015-09-11	22.50	22.70	22.13	22.38	556883
2015-09-14	22.47	22.76	21.82	22.00	270092
2015-09-15	22.06	22.63	22.06	22.50	192670
2015-09-16	22.57	23.12	22.54	22.90	231020
2015-09-17	22.90	23.05	22.45	22.48	217585
2015-09-18	22.14	22.56	21.92	21.98	256903
2015-09-21	22.11	22.30	21.77	21.85	239119
2015-09-22	21.80	21.80	21.13	21.26	328380
2015-09-23	21.18	21.27	20.74	20.80	274035
2015-09-24	20.52	20.94	20.17	20.76	599008
2015-09-25	20.98	21.05	20.25	20.41	369415
2015-09-28	20.26	20.29	19.97	19.97	315627
2015-09-29	20.04	20.31	19.89	20.08	450754
2015-09-30	20.20	20.72	20.20	20.51	387634
2015-10-01	20.50	20.68	19.72	20.14	568276
2015-10-02	20.04	20.60	19.83	20.60	336574
2015-10-05	20.72	21.18	20.66	20.93	258841
2015-10-06	20.93	21.12	20.72	20.85	344066
2015-10-07	20.98	21.42	20.68	20.90	572415
2015-10-08	20.93	21.22	20.92	21.00	451064
2015-10-09	21.02	21.29	20.91	21.09	525010
2015-10-12	21.13	21.28	20.72	20.77	256179
2015-10-13	20.55	20.77	19.98	20.03	409960
2015-10-14	19.96	20.65	19.91	20.36	388585
2015-10-15	20.44	20.66	20.18	20.49	315906
2015-10-16	20.52	20.52	20.03	20.23	267522
2015-10-19	20.24	20.58	19.99	20.14	284130
2015-10-20	20.09	20.39	20.04	20.17	321443
2015-10-21	20.41	20.64	20.13	20.17	273849
2015-10-22	20.42	21.01	20.29	20.40	287729
2015-10-23	20.56	20.86	20.35	20.69	412032
2015-10-26	20.70	20.92	20.20	20.41	314264
2015-10-27	20.45	20.74	20.25	20.54	491379
2015-10-28	20.64	20.85	20.44	20.82	546366
2015-10-29	17.25	18.51	16.54	18.26	4303981
2015-10-30	18.28	18.51	17.67	18.02	913849
2015-11-02	18.12	18.85	17.98	18.71	635715
2015-11-03	18.63	19.74	18.47	19.41	653087
2015-11-04	19.50	19.60	19.14	19.23	425973
2015-11-05	19.21	19.60	19.11	19.41	258413
2015-11-06	19.32	19.70	19.10	19.69	359816
2015-11-09	19.66	19.97	19.14	19.38	400086
2015-11-10	19.25	19.40	18.90	18.94	329780
2015-11-11	18.95	19.24	18.71	18.98	197751
2015-11-12	18.92	18.95	18.41	18.42	284932
2015-11-13	18.39	18.76	18.12	18.54	693638
2015-11-16	18.45	19.50	18.45	19.39	558447
2015-11-17	19.45	19.57	19.05	19.09	246955
2015-11-18	19.20	19.85	19.15	19.77	320544
2015-11-19	19.75	19.95	19.55	19.68	179516
2015-11-20	19.80	20.02	19.68	19.89	352066
2015-11-23	19.82	20.19	19.75	19.80	281204
2015-11-24	19.70	20.36	19.62	20.32	326175
2015-11-25	20.35	20.35	20.02	20.17	411200
2015-11-27	20.22	20.47	20.18	20.34	154874
2015-11-30	20.37	20.64	20.35	20.45	437042
2015-12-01	20.52	21.20	20.46	21.13	346077
2015-12-02	21.18	21.58	21.05	21.33	353405
2015-12-03	21.49	21.60	20.91	20.97	263684
2015-12-04	20.24	20.28	19.21	19.70	914110
2015-12-07	19.57	19.95	19.49	19.73	414828
2015-12-08	19.48	20.00	19.27	19.57	404479
2015-12-09	19.51	20.50	19.11	19.95	940645
2015-12-10	20.69	21.09	20.15	20.41	566965
2015-12-11	20.46	21.12	20.29	20.77	443022
2015-12-14	20.72	21.02	20.48	20.83	390392
2015-12-15	21.07	21.65	20.91	21.56	405000
2015-12-16	21.61	22.06	21.51	21.62	387126
2015-12-17	21.60	22.06	21.22	21.22	233110
2015-12-18	21.08	21.24	20.79	20.93	850303
2015-12-21	21.08	21.66	20.99	21.47	231910
2015-12-22	21.48	21.77	19.84	21.64	199084
2015-12-23	21.70	21.92	21.46	21.56	261749
2015-12-24	21.58	21.98	21.54	21.83	125111
2015-12-28	21.73	21.90	21.11	21.35	299995
2015-12-29	21.54	21.73	20.94	21.04	345719
2015-12-30	21.02	21.13	20.73	21.02	234505
2015-12-31	20.97	21.00	20.54	20.56	158130
2016-01-04	20.22	20.79	20.01	20.64	327349
2016-01-05	20.64	21.78	20.12	20.30	168601
2016-01-06	20.00	20.92	19.26	19.30	300755
2016-01-07	18.90	19.03	18.04	18.04	451022
2016-01-08	18.05	18.34	17.17	17.20	401919
2016-01-11	17.31	17.40	16.74	16.89	437715
2016-01-12	17.02	17.30	16.80	17.12	732704
2016-01-13	17.11	17.47	17.09	17.25	471768
2016-01-14	17.45	17.99	17.10	17.77	306514
2016-01-15	17.24	17.25	16.58	17.11	402132
2016-01-19	17.25	17.25	16.58	16.90	338007
2016-01-20	16.74	17.56	16.55	17.37	368107
2016-01-21	17.52	17.92	17.34	17.35	300997
2016-01-22	17.60	17.95	17.40	17.91	233031
2016-01-25	17.87	18.16	17.81	17.95	302558
2016-01-26	18.03	18.50	17.91	18.22	211954
2016-01-27	18.22	18.41	17.74	17.77	226670
2016-01-28	17.97	18.33	17.52	17.60	288875
2016-01-29	17.63	18.64	17.63	18.64	459428
2016-02-01	18.47	18.79	18.33	18.43	238535
2016-02-02	18.18	18.29	17.97	17.99	222158
2016-02-03	18.21	18.27	17.79	18.12	291051
2016-02-04	18.18	18.82	18.18	18.63	217992
2016-02-05	18.49	18.81	17.90	17.91	242378
2016-02-08	17.53	17.94	17.26	17.70	275553
2016-02-09	17.40	18.07	17.30	17.70	254674
2016-02-10	17.68	17.98	17.49	17.52	190929
2016-02-11	17.26	17.59	17.08	17.48	232489
2016-02-12	17.67	17.82	17.17	17.81	249683
2016-02-16	18.02	18.96	17.86	18.77	351339
2016-02-17	18.84	19.32	18.84	19.15	391055
2016-02-18	19.23	19.46	19.00	19.38	217363
2016-02-19	19.41	19.77	19.30	19.38	229414
2016-02-22	19.67	19.80	19.02	19.09	459669
2016-02-23	15.54	17.27	15.26	17.07	2008071
2016-02-24	16.93	17.64	16.68	17.61	663878
2016-02-25	17.60	17.85	17.41	17.84	296980
2016-02-26	17.94	18.10	17.74	17.96	340276
2016-02-29	18.06	18.71	17.58	18.55	302040
2016-03-01	18.70	18.72	18.43	18.58	255530
2016-03-02	18.60	18.93	18.46	18.58	200924
2016-03-03	18.76	18.91	18.24	18.69	394345
2016-03-04	18.79	19.60	18.71	18.96	273336
2016-03-07	18.84	20.00	18.72	19.32	244263
2016-03-08	19.09	19.41	18.73	19.32	263767
2016-03-09	18.86	19.09	18.52	18.63	188898
2016-03-10	18.72	18.97	18.39	18.63	170382
2016-03-11	18.86	18.99	18.13	18.76	215082
2016-03-14	18.73	19.28	18.35	19.11	203309
2016-03-15	18.84	19.99	18.70	18.79	177986
2016-03-16	18.72	18.89	18.19	18.45	163508
2016-03-17	18.37	19.28	18.31	19.12	205635
2016-03-18	19.24	19.64	19.17	19.47	106445
2016-03-21	19.27	19.79	19.13	19.48	300541
2016-03-22	19.40	19.77	19.27	19.63	148414
2016-03-23	19.43	19.47	18.22	18.22	249217
2016-03-24	18.18	18.18	17.57	17.70	640021
2016-03-28	17.82	18.19	17.58	18.17	42262
2016-03-29	17.70	18.88	17.50	17.68	232158
2016-03-30	18.92	19.26	18.72	18.87	212470
2016-03-31	18.79	20.19	18.62	18.87	476465
2016-04-01	19.31	19.70	19.17	19.59	176368
2016-04-04	20.04	20.20	19.14	19.18	324480
2016-04-05	18.97	19.34	18.93	18.96	240380
2016-04-06	18.50	19.20	18.50	19.17	164116
2016-04-07	19.13	19.31	18.67	18.77	207383
2016-04-08	18.97	19.29	18.64	18.69	99919
2016-04-11	18.81	19.11	18.66	18.81	100494
2016-04-12	18.78	18.90	18.41	18.70	128486
2016-04-13	18.83	19.37	18.80	19.37	199216
2016-04-14	19.27	19.34	18.97	19.26	133984
2016-04-15	19.17	19.58	19.16	19.21	132246
2016-04-18	19.15	19.46	19.02	19.39	123617
2016-04-19	19.40	19.95	19.04	19.16	161334
2016-04-20	19.14	19.17	18.84	18.89	150961
2016-04-21	18.82	19.31	18.68	19.07	186255
2016-04-22	19.02	19.42	18.95	19.39	255204
2016-04-25	19.28	19.59	18.99	19.14	157802
2016-04-26	19.32	19.67	19.04	19.25	156831
2016-04-27	19.15	19.84	18.96	19.72	163658
2016-04-28	19.62	19.79	18.98	19.04	204697
2016-04-29	18.95	19.07	18.31	18.41	180696
2016-05-02	18.44	18.62	18.19	18.53	176024
2016-05-03	18.40	18.53	17.82	18.12	238242
2016-05-04	18.05	18.27	17.17	17.19	301275
2016-05-05	16.19	17.58	15.95	17.13	559597
2016-05-06	17.09	17.36	16.72	17.06	322048
2016-05-09	16.94	17.08	16.79	16.98	339322
2016-05-10	17.11	17.11	16.40	16.65	387413
2016-05-11	16.59	16.60	16.30	16.51	216712
2016-05-12	16.56	16.58	16.28	16.45	510300
2016-05-13	16.62	17.60	16.50	17.37	438429
2016-05-16	17.39	17.56	16.73	16.73	360027
2016-05-17	16.75	16.75	16.17	16.31	495241
2016-05-18	16.22	16.49	16.13	16.26	246523
2016-05-19	16.19	16.62	15.76	16.14	300699
2016-05-20	16.30	16.96	16.02	16.94	238760
2016-05-23	17.04	17.43	16.98	17.05	227504
2016-05-24	17.22	17.64	17.09	17.58	277073
2016-05-25	17.66	17.93	17.47	17.82	187847
2016-05-26	17.86	17.96	17.07	17.23	277968
2016-05-27	17.29	18.41	17.29	17.91	272709
2016-05-31	17.91	18.07	17.68	17.79	181700
2016-06-01	17.77	18.08	17.75	18.08	143131
2016-06-02	18.01	18.30	17.84	18.27	147685
2016-06-03	18.28	18.35	18.00	18.03	185276
2016-06-06	18.01	18.44	18.01	18.28	240787
2016-06-07	18.32	18.41	17.91	17.92	208761
2016-06-08	18.00	18.38	17.71	17.99	338021
2016-06-09	17.90	18.06	17.69	17.92	166671
2016-06-10	17.63	17.74	17.25	17.31	142573
2016-06-13	17.17	17.35	16.77	16.79	255352
2016-06-14	16.77	17.12	16.59	16.74	234309
2016-06-15	16.89	17.06	16.71	16.76	173994
2016-06-16	16.64	16.92	16.34	16.80	259738
2016-06-17	16.80	16.95	16.41	16.58	512351
2016-06-20	17.02	17.43	16.96	17.23	210033
2016-06-21	17.31	17.42	16.89	17.40	213738
2016-06-22	17.37	17.66	17.20	17.26	181744
2016-06-23	17.38	17.64	17.38	17.53	136360
2016-06-24	16.63	17.13	16.40	16.67	361829
2016-06-27	16.52	16.52	15.70	15.79	378951
2016-06-28	16.02	16.35	15.90	15.96	251995
2016-06-29	16.12	16.41	15.97	16.11	150438
2016-06-30	16.18	16.57	15.62	16.56	228613
2016-07-01	16.49	16.62	16.13	16.38	126336
2016-07-05	16.29	16.29	15.79	15.91	184454
2016-07-06	15.73	16.06	15.53	15.91	168076
2016-07-07	15.96	16.15	15.70	15.94	167084
2016-07-08	16.08	16.59	16.08	16.51	164415
2016-07-11	16.65	16.76	16.55	16.69	106499
2016-07-12	16.87	17.13	16.79	17.07	241409
2016-07-13	17.19	17.51	16.90	17.26	189517
2016-07-14	17.50	17.55	16.67	17.26	129829
2016-07-15	17.37	17.46	17.11	17.42	136409
2016-07-18	17.50	17.73	17.25	17.54	160244
2016-07-19	17.47	17.83	16.98	17.00	210585
2016-07-20	17.13	17.25	16.94	17.16	309686
2016-07-21	17.08	17.20	16.74	16.89	223345
2016-07-22	16.85	17.03	16.78	16.98	133135
2016-07-25	16.97	17.15	16.84	16.89	170180
2016-07-26	16.90	17.16	16.80	17.01	184066
2016-07-27	17.10	17.29	17.00	17.16	163349
2016-07-28	17.14	17.14	16.78	16.85	134769
2016-07-29	16.87	16.93	16.37	16.77	251133
2016-08-01	16.72	16.90	16.48	16.84	449314
2016-08-02	20.00	20.00	18.31	18.58	2220235
2016-08-03	18.53	18.91	18.23	18.64	804188
2016-08-04	18.64	19.12	18.61	18.79	850259
2016-08-05	19.10	19.95	18.91	19.84	649170
2016-08-08	20.01	20.49	20.01	20.15	345857
2016-08-09	20.23	20.76	20.23	20.35	261804
2016-08-10	20.54	20.62	20.09	20.23	174195
2016-08-11	20.30	21.08	20.30	20.98	434704
2016-08-12	20.96	21.49	20.71	20.96	209303
2016-08-15	21.04	21.41	20.80	20.82	211678
2016-08-16	20.79	21.00	20.44	20.59	283044
2016-08-17	20.50	20.58	20.26	20.46	270052
2016-08-18	20.54	20.70	20.33	20.46	149382
2016-08-19	20.51	20.63	20.12	20.39	269089
2016-08-22	20.17	20.75	20.16	20.42	305735
2016-08-23	20.47	20.64	20.37	20.41	154072
2016-08-24	20.36	20.53	20.06	20.13	116518
2016-08-25	20.10	20.37	20.07	20.15	150478
2016-08-26	20.25	20.48	19.90	19.94	171884
2016-08-29	20.00	20.32	19.94	20.14	164358
2016-08-30	20.27	20.48	19.84	19.87	209803
2016-08-31	19.80	20.04	19.55	19.67	195214
2016-09-01	19.68	19.83	19.51	19.82	203952
2016-09-02	20.07	20.29	19.82	20.29	346357
2016-09-06	20.51	20.88	20.24	20.53	513265
2016-09-07	20.63	20.84	20.55	20.68	417283
2016-09-08	20.85	21.05	20.48	20.69	352578
2016-09-09	20.43	20.43	19.63	19.63	344708
2016-09-12	19.65	19.80	19.44	19.55	268493
2016-09-13	19.37	19.45	18.87	19.22	268875
2016-09-14	19.31	19.32	18.80	19.12	266382
2016-09-15	19.15	19.58	19.14	19.20	246533
2016-09-16	19.20	19.20	18.69	18.80	481363
2016-09-19	18.95	19.13	18.65	18.75	116754
2016-09-20	18.90	18.90	18.60	18.70	114007
2016-09-21	18.76	19.22	18.76	19.15	387055
2016-09-22	19.21	19.45	19.21	19.42	185129
2016-09-23	19.32	19.35	19.09	19.17	107609
2016-09-26	19.07	19.44	18.93	19.23	159267
2016-09-27	19.18	19.43	18.68	19.38	135160
2016-09-28	19.40	19.61	19.26	19.55	125492
2016-09-29	19.48	19.62	19.26	19.37	145161
2016-09-30	19.47	19.79	19.37	19.63	193044
2016-10-03	19.62	19.90	19.48	19.75	202898
2016-10-04	19.75	19.95	19.61	19.78	206921
2016-10-05	19.81	21.02	19.77	20.92	435625
2016-10-06	21.44	21.98	21.23	21.89	348835
2016-10-07	21.90	22.09	21.43	21.94	257916
2016-10-10	22.14	22.41	21.87	22.02	226456
2016-10-11	22.01	22.05	21.29	21.40	231609
2016-10-12	21.32	21.73	21.10	21.68	99660
2016-10-13	21.55	21.97	21.21	21.65	257600
2016-10-14	21.72	22.13	21.72	21.90	142919
2016-10-17	22.10	22.10	21.65	21.65	198767
2016-10-18	21.85	22.25	21.40	21.45	223478
2016-10-19	21.45	21.55	21.25	21.45	156099
2016-10-20	21.35	21.50	21.25	21.25	143978
2016-10-21	21.00	21.45	21.00	21.25	139248
2016-10-24	21.40	21.75	21.25	21.28	245793
2016-10-25	21.30	21.60	21.25	21.35	96984
2016-10-26	21.25	21.60	21.15	21.45	107722
2016-10-27	21.65	22.05	21.55	21.95	228721
2016-10-28	22.00	22.15	21.80	21.95	202180
2016-10-31	21.95	22.20	21.60	21.70	288918
2016-11-01	21.85	21.90	21.00	21.25	235074
2016-11-02	23.50	23.50	21.46	22.65	555509
2016-11-03	22.70	23.38	22.55	23.30	277472
2016-11-04	23.30	24.35	22.90	24.20	388942
2016-11-07	24.40	25.25	24.30	25.25	337229
2016-11-08	25.05	25.85	24.85	25.60	292570
2016-11-09	25.20	25.73	24.81	25.70	251931
2016-11-10	25.90	25.95	24.60	24.80	325989
2016-11-11	24.90	25.50	24.70	25.30	423619
2016-11-14	25.30	25.95	25.00	25.30	224322
2016-11-15	25.40	25.60	25.20	25.40	189365
2016-11-16	25.40	25.55	24.85	25.25	325701
2016-11-17	25.35	25.70	25.20	25.55	162128
2016-11-18	25.50	25.92	25.50	25.65	304907
2016-11-21	25.55	25.75	25.20	25.60	172435
2016-11-22	25.55	26.20	25.55	26.15	178506
2016-11-23	26.15	26.55	25.75	26.55	146600
2016-11-25	26.50	26.65	26.00	26.55	78742
2016-11-28	26.40	26.80	26.05	26.45	210150
2016-11-29	26.55	26.80	26.20	26.70	158256
2016-11-30	26.85	26.85	26.38	26.65	193556
2016-12-01	26.60	26.85	25.48	26.00	360888
2016-12-02	25.80	26.45	25.30	26.20	213843
2016-12-05	26.30	27.20	26.15	27.10	317984
2016-12-06	27.25	27.35	26.75	27.00	255015
2016-12-07	26.90	27.15	26.68	27.00	238143
2016-12-08	26.95	27.78	26.55	27.60	208693
2016-12-09	27.80	27.90	26.85	27.10	202960
2016-12-12	26.95	27.75	26.80	27.70	249036
2016-12-13	27.75	29.90	27.70	29.15	553682
2016-12-14	29.05	29.40	28.45	29.35	315888
2016-12-15	29.40	30.45	28.60	28.65	536226
2016-12-16	28.75	29.20	28.40	28.70	1222359
2016-12-19	28.80	29.05	28.55	28.90	233579
2016-12-20	28.95	30.05	28.55	29.95	251525
2016-12-21	30.05	30.45	29.55	29.60	204959
2016-12-22	29.65	29.65	28.90	29.15	348519
2016-12-23	29.10	29.80	29.10	29.40	128171
2016-12-27	29.50	29.93	29.10	29.90	159816
2016-12-28	29.90	29.95	29.00	29.20	215874
2016-12-29	29.25	29.60	29.05	29.20	257411
2016-12-30	29.30	29.65	29.00	29.15	169686
2017-01-03	29.05	29.95	28.90	29.85	318874
2017-01-04	29.90	30.05	29.35	29.65	205916
2017-01-05	29.45	29.70	28.80	28.85	145374
2017-01-06	28.95	29.15	28.60	28.85	104686
2017-01-09	28.70	29.45	28.70	29.10	113144
2017-01-10	29.20	29.65	29.15	29.65	126413
2017-01-11	29.10	29.10	27.18	27.80	2105306
2017-01-12	27.65	27.70	26.65	27.00	3366582
2017-01-13	27.15	27.50	26.88	27.40	929771
2017-01-17	27.25	27.35	26.76	26.95	451338
2017-01-18	27.10	27.40	26.75	27.25	460225
2017-01-19	27.25	27.50	26.80	27.15	514532
2017-01-20	27.15	27.40	27.00	27.10	372601
2017-01-23	27.05	27.25	26.65	26.85	253200
2017-01-24	26.90	27.25	26.90	27.10	292241
2017-01-25	27.40	27.70	26.95	27.25	402423
2017-01-26	27.30	27.55	26.83	27.00	300152
2017-01-27	27.15	27.48	26.90	27.25	493624
2017-01-30	27.05	27.15	26.05	26.35	402731
2017-01-31	26.10	26.10	25.25	25.75	643528
2017-02-01	25.95	26.10	25.10	25.75	512934
2017-02-02	25.95	26.40	24.60	24.85	807303
2017-02-03	25.60	26.30	25.45	26.30	976996
2017-02-06	26.00	26.30	25.55	26.10	780255
2017-02-07	26.10	26.20	25.25	25.35	673701
2017-02-08	25.25	25.40	24.45	25.00	884886
2017-02-09	25.00	25.35	24.50	24.85	564502
2017-02-10	25.80	26.50	25.33	26.05	690698
2017-02-13	26.25	26.90	26.00	26.80	817429
2017-02-14	26.60	26.60	26.00	26.35	420049
2017-02-15	26.35	26.75	26.10	26.75	528251
2017-02-16	26.70	27.05	26.15	26.95	790022
2017-02-17	27.05	27.93	26.15	27.55	1097203
2017-02-21	27.55	28.40	27.50	28.25	1091415
2017-02-22	28.15	28.40	27.95	28.25	421719
2017-02-23	28.40	28.55	28.00	28.40	808883
2017-02-24	28.05	28.35	27.85	28.25	297269
2017-02-27	28.35	28.40	27.80	28.35	389414
2017-02-28	28.30	28.35	27.30	27.35	512485
2017-03-01	27.75	28.05	27.05	27.95	590407
2017-03-02	27.95	28.15	27.60	28.00	373017
2017-03-03	28.00	28.45	27.95	28.25	462247
2017-03-06	28.20	28.70	28.05	28.50	372062
2017-03-07	28.50	28.75	28.35	28.50	326355
2017-03-08	28.45	28.60	28.25	28.30	342821
2017-03-09	28.25	28.70	28.00	28.55	363424
2017-03-10	28.60	28.90	28.38	28.40	401399
2017-03-13	28.35	29.10	28.35	28.95	305669
2017-03-14	28.80	29.33	28.65	29.10	346927
2017-03-15	29.15	29.40	28.80	29.30	397249
2017-03-16	29.40	29.50	29.05	29.30	202843
2017-03-17	29.20	29.70	29.00	29.60	683262
2017-03-20	29.65	29.80	29.38	29.45	253478
2017-03-21	29.60	29.85	28.58	28.70	439000
2017-03-22	28.75	29.00	28.15	28.85	384710
2017-03-23	28.85	29.20	28.55	28.80	208589
2017-03-24	28.95	29.50	28.50	28.75	253809
2017-03-27	28.25	29.65	27.94	29.55	347494
2017-03-28	29.45	29.83	29.30	29.50	315427
2017-03-29	29.55	30.00	29.30	29.80	298251
2017-03-30	29.90	30.28	29.60	30.05	425784
2017-03-31	30.05	30.28	29.80	29.85	303038
2017-04-03	29.95	30.00	28.95	29.30	325736
2017-04-04	29.20	29.60	28.80	29.00	444888
2017-04-05	29.15	29.65	28.10	28.25	468524
2017-04-06	28.30	28.88	27.95	28.80	243293
2017-04-07	28.75	29.05	28.35	28.50	750761
2017-04-10	28.60	29.10	28.20	28.30	284675
2017-04-11	28.30	28.70	27.95	28.70	246458
2017-04-12	28.60	28.80	28.05	28.15	292924
2017-04-13	28.10	28.30	27.35	27.40	392946
2017-04-17	27.55	28.15	27.40	28.10	230814
2017-04-18	27.90	28.25	27.53	27.65	259712
2017-04-19	27.85	29.55	27.80	29.45	535603
2017-04-20	29.75	30.50	29.60	30.40	507064
2017-04-21	30.45	31.10	30.10	31.00	555863
2017-04-24	31.95	32.15	31.55	32.00	932344
2017-04-25	32.35	33.65	32.15	33.10	513689
2017-04-26	33.00	34.15	32.40	33.60	591643
2017-04-27	33.70	34.38	33.70	34.20	567002
2017-04-28	34.10	34.25	33.00	33.00	483570
2017-05-01	33.05	34.25	33.05	34.15	296768
2017-05-02	34.15	34.20	33.65	34.00	281448
2017-05-03	33.70	33.95	33.25	33.45	442178
2017-05-04	33.50	33.85	33.30	33.40	923922
2017-05-05	32.05	33.50	30.52	32.90	535109
2017-05-08	32.80	33.00	32.20	32.80	423036
2017-05-09	32.90	32.95	32.05	32.45	351258
2017-05-10	32.45	33.23	32.35	33.05	299661
2017-05-11	32.85	33.45	32.60	33.10	339641
2017-05-12	33.05	33.30	32.75	32.95	501360
2017-05-15	33.00	33.40	32.55	32.65	316932
2017-05-16	32.70	32.80	31.95	32.50	421575
2017-05-17	31.70	31.98	30.20	30.30	865615
2017-05-18	30.25	30.80	29.85	30.35	363449
2017-05-19	30.45	31.65	30.15	31.40	565138
2017-05-22	31.50	31.80	31.10	31.60	399038
2017-05-23	31.70	32.00	31.35	31.65	323993
2017-05-24	31.60	31.80	31.03	31.25	360312
2017-05-25	31.50	31.85	31.10	31.75	454412
2017-05-26	31.60	32.20	31.45	32.00	644707
2017-05-30	32.05	32.45	31.80	31.90	610132
2017-05-31	32.10	32.35	30.90	31.45	603723
2017-06-01	31.65	32.00	30.50	30.75	665213
2017-06-02	30.85	31.35	30.60	30.80	598054
2017-06-05	30.70	31.00	30.13	30.80	531332
2017-06-06	30.60	31.45	30.55	30.95	363017
2017-06-07	30.95	31.18	30.40	31.15	335126
2017-06-08	31.15	32.75	31.00	32.70	472244
2017-06-09	32.90	33.05	30.35	30.35	736166
2017-06-12	30.15	30.45	28.90	29.80	639708
2017-06-13	31.25	31.90	30.95	31.70	703970
2017-06-14	31.65	31.65	29.70	29.95	400159
2017-06-15	29.40	29.40	28.65	29.05	416804
2017-06-16	28.85	29.20	28.28	28.80	862408
2017-06-19	29.00	29.45	28.65	29.40	481912
2017-06-20	29.35	29.70	29.05	29.30	574767
2017-06-21	29.50	30.05	29.40	29.65	508550
2017-06-22	29.55	29.85	29.18	29.30	411332
2017-06-23	29.40	30.40	29.15	30.10	424429
2017-06-26	30.20	30.65	28.80	28.90	269194
2017-06-27	28.70	28.75	28.05	28.15	373898
2017-06-28	28.45	28.50	27.80	28.50	488320
2017-06-29	28.35	28.50	27.10	27.80	452289
2017-06-30	27.90	28.35	27.65	27.85	391621
2017-07-03	28.15	28.30	27.40	27.50	125098
2017-07-05	27.65	28.60	27.40	28.45	300804
2017-07-06	28.00	28.25	27.60	27.80	297041
2017-07-07	28.00	28.63	27.65	28.40	293235
2017-07-10	28.35	29.50	28.05	29.10	581598
2017-07-11	29.05	30.00	28.90	29.85	471571
2017-07-12	30.30	30.45	29.95	30.00	253999
2017-07-13	30.05	30.50	29.95	30.50	251379
2017-07-14	30.55	31.15	30.45	31.00	174606
2017-07-17	31.05	31.10	30.40	31.05	338337
2017-07-18	30.90	31.40	30.50	31.35	261902
2017-07-19	31.60	33.20	31.00	32.80	748891
2017-07-20	32.95	32.95	32.00	32.95	357023
2017-07-21	33.10	33.40	30.90	32.25	190161
2017-07-24	32.35	32.40	31.90	32.40	215687
2017-07-25	32.35	32.55	31.90	32.15	219384
2017-07-26	32.45	32.70	31.80	32.60	233332
2017-07-27	32.75	32.85	31.25	31.50	251206
2017-07-28	31.25	31.50	31.00	31.20	175494
2017-07-31	31.25	31.40	30.75	30.80	202617
2017-08-01	31.10	31.10	30.45	30.60	152480
2017-08-02	30.85	31.05	29.40	29.75	425270
2017-08-03	29.95	30.10	28.80	28.80	545926
2017-08-04	24.15	26.50	21.80	21.85	2995331
2017-08-07	21.75	23.25	21.55	23.10	1161389
2017-08-08	23.10	23.10	21.35	21.50	1051659
2017-08-09	21.30	21.85	20.60	20.75	1022315
2017-08-10	20.55	20.85	19.60	20.45	1161260
2017-08-11	20.45	20.65	19.90	20.55	784610
2017-08-14	20.90	21.05	19.90	19.95	585387
2017-08-15	20.05	20.05	19.13	19.50	644787
2017-08-16	19.65	20.00	19.45	19.60	576258
2017-08-17	19.60	19.70	18.35	18.85	875011
2017-08-18	18.75	19.15	18.50	18.60	520957
2017-08-21	18.60	19.25	18.30	18.80	514599
2017-08-22	18.90	19.45	18.80	19.25	529739
2017-08-23	19.00	19.55	18.70	19.35	504584
2017-08-24	19.50	19.65	19.00	19.15	376440
2017-08-25	19.25	19.35	18.85	18.90	267248
2017-08-28	18.95	19.35	18.75	19.30	296521
2017-08-29	18.70	19.58	18.70	19.45	414091
2017-08-30	18.90	19.40	18.80	19.25	570088
2017-08-31	19.35	19.60	18.85	18.90	353281
2017-09-01	19.10	19.40	18.95	19.40	446853
2017-09-05	19.40	20.40	19.30	19.45	678892
2017-09-06	19.65	19.80	19.33	19.55	554617
2017-09-07	19.60	19.75	19.30	19.50	402501
2017-09-08	19.50	19.65	19.20	19.40	384201
2017-09-11	19.55	19.93	19.50	19.90	565838
2017-09-12	20.00	21.10	19.75	20.75	740375
2017-09-13	20.75	21.00	20.35	20.85	599255
2017-09-14	20.80	21.35	20.60	20.85	506964
2017-09-15	20.85	21.40	20.60	21.00	669925
2017-09-18	21.10	21.30	20.90	21.00	372848
2017-09-19	21.00	21.30	20.75	21.15	425303
2017-09-20	21.10	21.35	20.65	20.65	575717
2017-09-21	20.65	20.65	20.00	20.05	493174
2017-09-22	20.10	20.95	20.10	20.80	398947
2017-09-25	20.75	20.75	19.50	19.65	580041
2017-09-26	19.75	20.05	19.60	19.70	837900
2017-09-27	19.95	21.43	19.80	21.15	723966
2017-09-28	21.10	21.55	20.58	21.30	551915
2017-09-29	21.45	21.60	21.15	21.40	355390
2017-10-02	21.50	21.90	21.05	21.15	577675
2017-10-03	21.20	21.25	20.75	21.25	447749
2017-10-04	21.05	21.50	20.80	21.10	316250
2017-10-05	21.00	21.13	20.60	20.80	316452
2017-10-06	20.85	21.45	20.50	21.40	288236
2017-10-09	21.30	21.35	20.65	20.95	272060
2017-10-10	21.20	21.45	20.60	21.00	399351
2017-10-11	21.10	21.15	20.70	21.05	371361
2017-10-12	21.00	21.33	20.80	21.05	328164
2017-10-13	21.25	21.65	20.95	21.55	318931
2017-10-16	21.60	21.80	21.30	21.50	269970
2017-10-17	21.55	21.85	21.35	21.75	242455
2017-10-18	21.75	22.35	21.60	22.25	395728
2017-10-19	22.05	22.10	21.50	22.00	477191
2017-10-20	22.30	22.35	21.25	21.25	319370
2017-10-23	21.45	21.95	21.10	21.75	266010
2017-10-24	20.80	20.85	18.70	18.73	1437790
2017-10-25	18.70	18.80	17.50	17.60	1232116
2017-10-26	17.60	18.05	17.60	17.90	419680
2017-10-27	18.05	18.30	17.58	17.85	509152
2017-10-30	18.20	18.20	17.55	17.65	506799
2017-10-31	17.75	18.35	17.75	18.05	571035
2017-11-01	18.30	18.70	17.35	17.45	845937
2017-11-02	17.30	18.00	17.10	17.80	1072417
2017-11-03	17.90	17.90	16.00	16.30	1019653
2017-11-06	16.35	16.85	16.35	16.50	516179
2017-11-07	16.35	16.85	15.95	16.10	755732
2017-11-08	16.05	16.50	15.85	16.30	638945
2017-11-09	16.20	16.20	15.35	15.50	943177
2017-11-10	15.50	16.50	15.50	15.80	743767
2017-11-13	15.80	15.90	15.40	15.55	568235
2017-11-14	15.55	15.80	15.25	15.35	432290
2017-11-15	15.05	15.60	14.75	15.50	864063
2017-11-16	15.65	16.45	15.20	16.35	1051121
2017-11-17	16.40	16.93	16.23	16.65	1144874
2017-11-20	16.65	17.30	16.65	17.00	979557
2017-11-21	17.15	17.85	16.70	16.80	633578
2017-11-22	16.90	17.10	16.55	16.60	407892
2017-11-24	16.75	16.90	16.55	16.85	147476
2017-11-27	16.75	17.05	16.55	16.55	398217
2017-11-28	16.55	16.90	16.50	16.75	679027
2017-11-29	16.75	16.90	16.35	16.55	549274
2017-11-30	16.05	16.70	16.00	16.15	664058
2017-12-01	16.10	16.37	15.30	15.75	875872
2017-12-04	16.05	16.20	15.25	15.35	441636
2017-12-05	15.35	15.45	14.98	15.10	730743
2017-12-06	15.05	15.20	14.40	14.70	668301
2017-12-07	14.85	15.20	14.60	14.65	574760
2017-12-08	12.00	12.75	10.85	11.90	6521301
2017-12-11	11.75	12.87	11.75	12.50	1612122
2017-12-12	13.05	13.83	12.52	13.30	1588088
2017-12-13	13.70	14.00	12.60	13.15	1131393
2017-12-14	13.35	15.20	13.30	15.00	1770202
2017-12-15	15.10	16.03	14.50	15.90	2319958
2017-12-18	16.05	16.10	15.15	15.65	1341384
2017-12-19	16.10	16.10	15.25	15.30	1100005
2017-12-20	15.40	15.40	14.15	14.55	1260771
2017-12-21	14.45	14.95	14.30	14.50	713113
2017-12-22	14.45	14.90	14.30	14.65	410159
2017-12-26	14.50	14.90	14.35	14.75	521042
2017-12-27	14.70	14.95	14.50	14.55	403904
2017-12-28	14.50	15.20	14.50	15.05	629391
2017-12-29	15.00	15.10	14.70	14.85	526768
2018-01-02	14.95	16.45	14.95	16.05	987347
2018-01-03	16.10	16.35	15.85	16.10	741993
2018-01-04	16.25	16.40	15.90	16.00	565107
2018-01-05	16.20	16.68	16.10	16.30	479248
2018-01-08	16.25	16.40	16.00	16.30	467759
2018-01-09	16.25	16.35	15.92	16.00	377877
2018-01-10	15.90	16.05	15.45	15.60	322705
2018-01-11	15.65	16.15	15.45	16.05	315688
2018-01-12	16.15	16.35	15.90	16.05	425703
2018-01-16	16.20	16.45	15.80	16.10	381573
2018-01-17	16.30	16.55	16.10	16.40	499480
2018-01-18	16.45	17.15	16.20	16.90	761526
2018-01-19	16.90	17.38	16.60	16.95	1031186
2018-01-22	17.00	17.20	16.70	17.05	594398
2018-01-23	16.85	17.20	16.75	17.00	573306
2018-01-24	17.00	17.40	16.65	17.00	757097
2018-01-25	17.10	17.40	16.80	16.95	772872
2018-01-26	16.90	17.10	16.55	17.00	501533
2018-01-29	17.00	17.10	16.70	17.00	528425
2018-01-30	16.80	17.10	16.70	16.85	568376
2018-01-31	16.95	17.10	16.25	16.65	559327
2018-02-01	16.55	16.75	16.35	16.55	631915
2018-02-02	16.45	16.70	16.20	16.50	714200
2018-02-05	16.30	16.35	14.80	14.85	964912
2018-02-06	14.60	14.95	14.30	14.73	666260
2018-02-07	14.70	15.00	13.95	14.15	738052
2018-02-08	14.20	15.35	14.20	14.75	1053996
2018-02-09	14.85	15.25	14.45	15.10	794086
2018-02-12	15.05	15.25	14.60	15.10	516471
2018-02-13	16.65	18.35	15.80	17.20	3576956
2018-02-14	17.40	19.25	17.25	18.70	1846688
2018-02-15	18.80	19.05	18.43	18.90	805164
2018-02-16	18.95	19.40	18.65	18.90	520976
2018-02-20	18.85	18.90	18.05	18.35	1123241
2018-02-21	18.45	18.75	18.15	18.35	999141
2018-02-22	18.35	18.80	18.23	18.55	442142
2018-02-23	18.65	18.85	18.35	18.70	366980
2018-02-26	18.70	19.45	18.40	19.30	392044
2018-02-27	19.25	19.55	18.90	18.95	231330
2018-02-28	19.10	19.10	18.10	18.15	549617
2018-03-01	18.10	18.75	17.95	18.15	398013
2018-03-02	18.10	18.48	17.35	18.25	690592
2018-03-05	17.95	18.65	17.95	18.55	349814
2018-03-06	18.55	19.00	18.45	18.90	544876
2018-03-07	18.70	19.20	18.40	18.95	525805
2018-03-08	19.15	19.15	18.75	18.85	282154
2018-03-09	18.95	19.40	18.90	19.35	454004
2018-03-12	19.40	20.55	19.35	20.25	688427
2018-03-13	20.30	20.50	19.35	19.75	602943
2018-03-14	19.85	19.95	18.55	18.75	561347
2018-03-15	18.85	19.35	18.75	19.30	466661
2018-03-16	19.25	19.75	19.15	19.75	997728
2018-03-19	19.50	19.70	18.50	19.05	837331
2018-03-20	19.00	19.25	18.30	18.60	687885
2018-03-21	18.60	19.20	18.60	19.05	486980
2018-03-22	18.80	18.95	18.25	18.35	572246
2018-03-23	18.30	18.68	17.55	17.60	714782
2018-03-26	18.05	18.15	17.10	17.55	470733
2018-03-27	17.75	17.90	16.51	16.85	491730
2018-03-28	16.85	17.45	16.20	16.80	749643
2018-03-29	17.00	17.25	16.55	17.00	289666
2018-04-02	16.90	17.25	16.10	16.30	387322
2018-04-03	16.45	16.70	16.10	16.45	303125
2018-04-04	16.10	16.93	16.00	16.75	332897
2018-04-05	16.95	17.05	16.40	16.40	272845
2018-04-06	16.20	16.65	16.00	16.15	233218
2018-04-09	16.25	16.68	16.00	16.05	269158
2018-04-10	16.40	17.05	16.25	16.80	248294
2018-04-11	16.60	17.00	16.60	16.80	185641
2018-04-12	16.95	17.23	16.75	17.10	188894
2018-04-13	17.15	17.35	16.85	17.20	163286
2018-04-16	17.30	17.43	17.00	17.15	196455
2018-04-17	17.30	17.70	17.30	17.60	230583
2018-04-18	17.55	17.70	17.35	17.50	246364
2018-04-19	17.65	17.65	16.63	16.90	698049
2018-04-20	16.80	17.30	16.80	17.15	409653
2018-04-23	17.15	17.40	16.70	16.70	447315
2018-04-24	16.85	17.20	16.50	16.70	442341
2018-04-25	16.60	16.85	15.75	16.40	434869
2018-04-26	16.50	16.90	16.45	16.85	273744
2018-04-27	16.85	17.05	15.75	16.00	415278
2018-04-30	16.10	16.15	15.40	15.45	339331
2018-05-01	15.35	15.60	15.10	15.60	566820
2018-05-02	15.65	15.85	15.50	15.65	499625
2018-05-03	15.60	16.20	15.35	15.70	395884
2018-05-04	15.60	17.25	15.50	17.05	616754
2018-05-07	17.20	17.55	17.00	17.10	600421
2018-05-08	19.30	19.50	16.60	16.70	1778513
2018-05-09	16.75	16.95	16.20	16.65	886301
2018-05-10	16.65	16.75	16.05	16.10	730582
2018-05-11	16.15	16.70	16.00	16.15	508594
2018-05-14	16.25	16.85	16.20	16.50	449932
2018-05-15	16.45	16.60	16.30	16.35	306883
2018-05-16	16.35	17.30	16.35	17.15	453723
2018-05-17	17.10	18.03	17.10	17.80	792678
2018-05-18	17.75	17.80	16.00	16.38	680058
2018-05-21	16.50	16.95	16.25	16.58	415391
2018-05-22	16.90	17.35	16.75	16.80	462487
2018-05-23	16.60	16.95	16.35	16.65	301795
2018-05-24	16.65	16.65	16.25	16.40	295593
2018-05-25	16.50	16.60	16.30	16.55	315677
2018-05-29	16.40	17.05	16.40	16.85	479162
2018-05-30	17.00	17.25	16.85	17.10	352644
2018-05-31	17.15	17.45	17.00	17.05	320740
2018-06-01	17.15	17.55	17.05	17.40	274697
2018-06-04	17.50	17.55	17.00	17.15	345142
2018-06-05	17.25	17.45	17.00	17.30	322146
2018-06-06	17.25	17.45	17.05	17.25	282979
2018-06-07	17.30	17.90	17.20	17.75	463218
2018-06-08	17.65	18.40	17.45	18.25	629228
2018-06-11	18.20	18.45	17.80	18.15	531826
2018-06-12	18.20	18.55	18.15	18.35	232367
2018-06-13	18.30	18.70	17.85	17.90	450019
2018-06-14	17.90	18.00	17.40	17.45	390858
2018-06-15	17.40	17.45	16.75	16.85	563009
2018-06-18	16.75	16.78	16.10	16.25	640362
2018-06-19	16.10	16.10	15.28	15.70	708005
2018-06-20	15.75	15.85	15.40	15.75	614549
2018-06-21	15.80	15.90	15.35	15.45	412904
2018-06-22	15.50	15.65	15.10	15.20	802712
2018-06-25	15.10	15.10	14.50	14.90	377984
2018-06-26	14.90	15.05	14.45	14.55	513140
2018-06-27	14.65	14.75	13.90	13.90	303576
2018-06-28	13.95	14.40	13.65	14.30	465235
2018-06-29	14.35	14.50	14.22	14.25	331654
2018-07-02	14.15	14.35	13.95	14.30	377020
2018-07-03	14.30	14.98	14.05	14.60	503558
2018-07-05	14.80	15.00	14.65	14.85	315894
2018-07-06	14.80	15.45	14.80	15.40	264131
2018-07-09	15.50	15.75	15.30	15.75	309450
2018-07-10	15.75	15.95	15.55	15.85	604463
2018-07-11	15.80	15.80	15.20	15.35	322115
2018-07-12	15.35	15.88	15.05	15.75	228068
2018-07-13	15.75	15.95	15.35	15.35	208693
2018-07-16	15.45	15.45	15.10	15.30	256778
2018-07-17	15.30	15.78	15.30	15.65	202994
2018-07-18	15.75	16.30	15.60	16.15	539484
2018-07-19	16.00	16.03	15.35	15.80	283250
2018-07-20	15.75	15.75	15.45	15.45	151454
2018-07-23	15.40	15.40	15.08	15.30	209624
2018-07-24	15.40	15.63	14.83	14.90	261939
2018-07-25	14.85	15.03	14.35	14.65	504250
2018-07-26	14.75	15.05	14.65	14.90	295241
2018-07-27	14.95	15.35	14.50	14.55	481699
2018-07-30	14.65	14.75	14.18	14.25	273556
2018-07-31	14.30	14.85	14.30	14.65	332852
2018-08-01	14.75	14.75	14.40	14.75	440224
2018-08-02	11.25	13.75	11.25	11.88	1807563
2018-08-03	11.70	12.25	11.15	11.60	1412691
2018-08-06	11.60	12.05	11.40	11.60	1158017
2018-08-07	11.60	11.93	11.50	11.70	703065
2018-08-08	11.95	12.20	11.65	11.80	773887
2018-08-09	11.90	11.90	11.50	11.55	749521
2018-08-10	11.75	11.80	11.30	11.40	536399
2018-08-13	11.50	11.63	11.35	11.45	677320
2018-08-14	11.35	11.60	11.10	11.15	502416
2018-08-15	11.00	11.40	10.40	10.60	1055920
2018-08-16	10.80	11.15	10.70	11.10	869706
2018-08-17	11.00	11.05	10.55	10.85	869288
2018-08-20	10.85	11.03	10.75	10.95	823469
2018-08-21	10.95	11.15	10.90	11.00	812474
2018-08-22	10.95	11.05	10.50	10.65	538095
2018-08-23	10.60	10.75	10.00	10.05	1171853
2018-08-24	10.25	11.05	10.15	10.85	816169
2018-08-27	10.85	11.45	10.85	11.35	885175
2018-08-28	11.35	11.40	10.95	11.25	413430
2018-08-29	11.25	11.48	11.05	11.40	405724
2018-08-30	11.45	11.75	11.25	11.60	527095
2018-08-31	11.55	12.05	11.50	12.00	686347
2018-09-04	11.85	12.10	11.65	11.85	660290
2018-09-05	11.90	12.00	11.55	11.85	458583
2018-09-06	11.80	11.90	11.60	11.65	788114
2018-09-07	11.50	11.95	11.50	11.80	501364
2018-09-10	11.85	11.85	10.60	10.83	555569
2018-09-11	10.80	10.95	10.60	10.85	352256
2018-09-12	10.75	11.10	10.43	10.55	428946
2018-09-13	10.70	11.05	10.70	10.95	379328
2018-09-14	11.00	11.20	10.85	11.05	315472
2018-09-17	11.10	11.10	10.50	10.55	351586
2018-09-18	10.55	10.80	10.50	10.55	282943
2018-09-19	10.60	10.90	10.45	10.85	354938
2018-09-20	10.95	11.10	10.80	11.10	361211
2018-09-21	11.05	11.20	10.60	10.65	1355889
2018-09-24	10.65	10.80	10.25	10.70	554951
2018-09-25	10.65	10.95	10.40	10.50	461559
2018-09-26	10.45	10.60	10.20	10.30	441126
2018-09-27	10.45	10.60	10.25	10.25	302740
2018-09-28	10.20	10.50	9.95	10.25	462842
2018-10-01	10.30	10.53	10.30	10.50	472626
2018-10-02	10.46	10.82	10.45	10.49	409964
2018-10-03	10.53	10.71	10.31	10.61	345002
2018-10-04	10.57	10.62	10.22	10.36	427541
2018-10-05	10.31	10.39	9.98	10.16	516049
2018-10-08	10.08	10.23	9.95	10.07	267831
2018-10-09	10.02	10.11	9.82	9.85	487462
2018-10-10	9.76	9.76	9.13	9.14	641902
2018-10-11	9.07	9.45	9.03	9.06	538772
2018-10-12	9.34	9.39	9.17	9.30	499549
2018-10-15	9.27	9.48	9.11	9.17	643551
2018-10-16	9.34	9.86	9.19	9.85	612494
2018-10-17	9.92	10.40	9.87	10.04	590519
2018-10-18	10.03	10.14	9.61	9.63	397265
2018-10-19	9.65	9.83	9.27	9.32	571625
2018-10-22	9.36	9.46	9.19	9.21	431441
2018-10-23	9.00	9.48	8.91	9.23	403562
2018-10-24	9.11	9.35	8.50	8.51	564378
2018-10-25	8.61	8.79	8.55	8.65	844427
2018-10-26	8.50	8.82	8.24	8.58	661700
2018-10-29	8.72	9.03	8.68	8.98	590396
2018-10-30	8.98	9.65	8.98	9.31	575499
2018-10-31	9.46	9.59	9.28	9.51	1034833
2018-11-01	6.64	8.40	6.61	8.31	2326613
2018-11-02	8.11	8.90	8.11	8.80	1067953
2018-11-05	8.80	9.15	8.71	8.85	752714
2018-11-06	8.85	9.13	8.85	9.07	754784
2018-11-07	9.09	9.16	8.89	9.14	552938
2018-11-08	9.03	9.17	8.89	8.97	465400
2018-11-09	8.89	8.92	7.94	8.21	718928
2018-11-12	8.14	8.14	7.65	7.75	491808
2018-11-13	7.77	8.06	7.74	7.77	633802
2018-11-14	7.85	8.04	7.74	7.83	406451
2018-11-15	7.76	8.37	7.72	8.29	514774
2018-11-16	8.12	8.35	7.92	8.26	449216
2018-11-19	8.20	8.44	8.12	8.15	434008
2018-11-20	7.98	8.19	7.80	8.11	399231
2018-11-21	8.24	8.34	7.94	7.95	292180
2018-11-23	7.85	8.06	7.85	7.89	119002
2018-11-26	8.01	8.29	7.75	8.21	775657
2018-11-27	8.18	8.35	8.09	8.27	225828
2018-11-28	8.35	8.63	8.17	8.61	314501
2018-11-29	8.66	8.80	8.46	8.69	285947
2018-11-30	8.63	8.77	8.42	8.76	578813
2018-12-03	8.97	9.27	8.97	9.27	478751
2018-12-04	9.18	9.18	8.56	8.62	444168
2018-12-06	8.35	8.39	8.01	8.07	590130
2018-12-07	7.99	8.36	7.78	7.80	314464
2018-12-10	7.78	7.84	7.40	7.41	717401
2018-12-11	7.51	7.86	7.51	7.60	322653
2018-12-12	7.72	8.05	7.65	7.85	369650
2018-12-13	7.86	7.89	7.56	7.71	274744
2018-12-14	7.57	7.64	7.38	7.39	287217
2018-12-17	7.36	7.57	7.20	7.38	428622
2018-12-18	7.45	7.74	7.45	7.61	328246
2018-12-19	7.55	7.60	6.76	6.83	716185
2018-12-20	6.82	7.38	6.80	7.22	463408
2018-12-21	7.30	7.41	6.46	6.51	1140710
2018-12-24	6.51	6.79	6.27	6.73	282004
2018-12-26	6.83	7.14	6.66	7.13	388937
2018-12-27	7.00	7.42	7.00	7.40	319723
2018-12-28	7.39	7.61	7.10	7.39	684761
2018-12-31	7.46	7.54	7.14	7.41	321227
2019-01-02	7.25	7.82	7.25	7.77	444693
2019-01-03	7.66	7.76	7.29	7.48	387252
2019-01-04	7.53	7.86	7.48	7.79	485272
2019-01-07	7.84	8.04	7.59	7.92	328614
2019-01-08	8.01	8.08	7.77	7.90	298802
2019-01-09	7.95	8.42	7.95	8.27	282658
2019-01-10	8.18	8.39	8.17	8.30	248393
2019-01-11	8.24	8.40	8.03	8.25	275747
2019-01-14	8.14	8.29	8.01	8.18	252746
2019-01-15	8.20	8.71	8.04	8.43	899347
2019-01-16	8.46	8.89	8.46	8.69	329674
2019-01-17	8.68	8.74	8.49	8.67	346107
2019-01-18	8.66	8.98	8.58	8.85	260990
2019-01-22	8.75	8.79	8.38	8.50	237584
2019-01-23	8.56	8.61	8.32	8.41	170417
2019-01-24	8.54	9.22	8.54	9.15	375679
2019-01-25	9.25	9.77	9.20	9.75	318467
2019-01-28	9.51	9.92	8.88	9.79	285974
2019-01-29	9.81	9.90	9.52	9.79	284889
2019-01-30	9.90	9.99	9.71	9.80	243535
2019-01-31	9.80	9.96	9.76	9.81	288973
2019-02-01	9.85	10.19	9.73	10.11	301784
2019-02-04	10.12	10.42	10.10	10.32	281652
2019-02-05	10.29	10.51	10.28	10.45	337925
2019-02-06	10.47	10.99	10.35	10.91	420534
2019-02-07	10.59	10.80	10.25	10.69	414034
2019-02-08	10.52	10.91	10.48	10.88	301671
2019-02-11	10.87	11.21	10.67	10.99	864089
2019-02-12	9.65	11.58	9.52	11.27	1095276
2019-02-13	11.24	11.73	11.03	11.29	548819
2019-02-14	11.29	11.59	11.17	11.45	427245
2019-02-15	11.57	11.80	11.34	11.64	313743
2019-02-19	11.67	11.77	11.39	11.66	527896
2019-02-20	11.65	11.91	11.51	11.67	362681
2019-02-21	11.66	11.66	11.22	11.37	320871
2019-02-22	11.39	11.74	11.39	11.71	283083
2019-02-25	11.90	12.17	11.85	11.91	344555
2019-02-26	11.88	11.93	11.37	11.45	463501
2019-02-27	11.37	11.44	11.07	11.28	370302
2019-02-28	11.20	11.48	11.08	11.42	430891
2019-03-01	11.52	11.63	11.40	11.60	282858
2019-03-04	11.65	11.96	11.53	11.95	381706
2019-03-05	11.94	12.19	11.74	12.15	334509
2019-03-06	11.66	11.66	10.91	10.92	392101
2019-03-07	10.90	10.90	10.52	10.63	273051
2019-03-08	10.53	10.84	10.40	10.46	320410
2019-03-11	10.52	10.93	10.50	10.91	239072
2019-03-12	10.94	11.03	10.78	10.92	286457
2019-03-13	10.96	11.08	10.82	10.87	257052
2019-03-14	10.85	11.21	10.85	11.13	378931
2019-03-15	11.26	11.68	11.25	11.68	775104
2019-03-18	11.66	11.81	11.44	11.59	342089
2019-03-19	11.66	11.76	11.54	11.66	166720
2019-03-20	11.66	11.81	11.46	11.60	229626
2019-03-21	11.56	12.12	11.56	11.98	232034
2019-03-22	11.83	11.89	11.31	11.31	399480
2019-03-25	11.26	11.41	10.90	10.93	245652
2019-03-26	11.06	11.16	10.73	10.79	250043
2019-03-27	10.75	10.88	10.35	10.64	210513
2019-03-28	10.65	10.79	10.40	10.48	343614
2019-03-29	10.60	10.93	10.60	10.84	240546
2019-04-01	10.99	11.41	10.94	11.28	242201
2019-04-02	11.33	11.40	11.19	11.27	241316
2019-04-03	11.44	11.91	11.33	11.82	434374
2019-04-04	11.78	12.08	11.78	11.91	196864
2019-04-05	12.03	12.19	11.99	12.07	143650
2019-04-08	12.00	12.00	11.74	11.96	106145
2019-04-09	11.89	11.97	11.75	11.80	236023
2019-04-10	11.79	12.12	11.73	12.05	302716
2019-04-11	12.14	12.14	11.83	11.91	132082
2019-04-12	12.03	12.09	11.88	12.01	145366
2019-04-15	12.01	12.10	11.75	11.91	140854
2019-04-16	12.02	12.45	11.99	12.45	263841
2019-04-17	12.56	12.79	12.40	12.78	263548
2019-04-18	12.75	12.85	12.56	12.65	191483
2019-04-22	12.62	12.66	12.33	12.42	127318
2019-04-23	12.41	12.73	12.32	12.54	176939
2019-04-24	12.55	12.82	12.54	12.58	157205
2019-04-25	12.60	12.61	11.98	12.19	223274
2019-04-26	12.04	12.43	11.81	12.41	278058
2019-04-29	12.41	12.57	12.31	12.32	150958
2019-04-30	12.31	12.41	12.10	12.18	309943
2019-05-01	12.31	12.44	12.04	12.05	386907
2019-05-02	11.94	12.49	11.94	12.32	249404
2019-05-03	12.42	12.87	12.32	12.86	306037
2019-05-06	12.40	13.09	12.38	12.97	275042
2019-05-07	14.51	15.00	13.90	14.40	782572
2019-05-08	14.40	14.56	14.05	14.39	403634
2019-05-09	14.16	14.44	13.85	14.24	357255
2019-05-10	14.11	14.28	13.78	14.01	385144
2019-05-13	13.71	13.94	13.25	13.31	258717
2019-05-14	13.51	13.62	13.05	13.08	503735
2019-05-15	12.91	13.12	12.84	12.98	569165
2019-05-16	12.86	12.95	12.53	12.73	204330
2019-05-17	12.61	12.96	12.39	12.50	214435
2019-05-20	12.21	12.28	11.41	11.50	295947
2019-05-21	11.69	11.94	11.63	11.73	257929
2019-05-22	11.55	11.76	11.55	11.58	172181
2019-05-23	11.37	11.50	11.30	11.49	211491
2019-05-24	11.57	11.72	11.51	11.70	183160
2019-05-28	11.78	12.22	11.78	12.10	217902
2019-05-29	11.91	12.11	11.81	12.02	219920
2019-05-30	12.07	12.32	11.88	12.02	137157
2019-05-31	11.82	11.90	11.40	11.49	232753
2019-06-03	11.58	11.58	11.31	11.38	289415
2019-06-04	11.61	12.04	11.42	12.00	445643
2019-06-05	12.07	12.07	11.58	11.64	238015
2019-06-06	11.67	11.67	11.31	11.60	281331
2019-06-07	11.59	11.86	11.50	11.83	214469
2019-06-10	11.80	12.36	11.71	12.35	294455
2019-06-11	12.53	12.53	11.83	12.00	263982
2019-06-12	11.92	11.95	11.53	11.80	196528
2019-06-13	11.83	11.95	11.67	11.81	183590
2019-06-14	11.57	11.67	10.94	10.95	316441
2019-06-17	10.93	11.12	10.84	10.91	260419
2019-06-18	11.01	11.47	11.01	11.26	310775
2019-06-19	11.30	11.42	11.15	11.27	296428
2019-06-20	11.51	11.55	11.34	11.41	182012
2019-06-21	11.34	11.37	11.14	11.24	447975
2019-06-24	11.22	11.41	11.10	11.18	144860
2019-06-25	11.18	11.30	10.94	10.94	196730
2019-06-26	11.14	11.33	11.00	11.31	486147
2019-06-27	11.38	12.27	11.38	12.26	600480
2019-06-28	12.40	12.56	12.00	12.22	717038
2019-07-01	12.53	12.69	12.22	12.37	402357
2019-07-02	12.27	12.52	12.09	12.50	298432
2019-07-03	12.40	12.46	12.25	12.29	179880
2019-07-05	12.25	12.35	12.08	12.26	398307
2019-07-08	12.17	12.20	11.83	11.88	355659
2019-07-09	11.79	11.98	11.22	11.51	532543
2019-07-10	11.69	12.05	11.64	11.99	478989
2019-07-11	12.12	12.16	11.41	11.47	345576
2019-07-12	11.46	11.90	11.46	11.86	219318
2019-07-15	11.88	11.96	11.64	11.84	133756
2019-07-16	11.81	11.89	11.61	11.65	308504
2019-07-17	11.74	11.92	11.63	11.85	278627
2019-07-18	11.96	12.10	11.69	11.82	723217
2019-07-19	11.80	12.06	11.73	11.80	425023
2019-07-22	11.89	12.00	11.56	11.67	408293
2019-07-23	11.78	12.10	11.70	11.94	469699
2019-07-24	11.96	12.48	11.80	12.48	666600
2019-07-25	12.40	12.42	11.96	11.98	333644
2019-07-26	12.06	12.35	12.04	12.17	917148
2019-07-29	12.08	12.19	11.67	12.04	531171
2019-07-30	11.85	12.29	11.76	12.22	387415
2019-07-31	12.22	12.22	11.80	11.91	429704
2019-08-01	11.90	12.52	11.77	11.94	421007
2019-08-02	11.78	12.29	11.42	11.77	215690
2019-08-05	11.37	11.55	10.76	10.96	371612
2019-08-06	12.53	12.53	11.69	12.27	745193
2019-08-07	12.12	12.26	11.85	11.89	464654
2019-08-08	11.93	12.01	11.65	11.67	321671
2019-08-09	11.50	11.51	11.04	11.05	303313
2019-08-12	10.94	11.18	10.87	10.99	263663
2019-08-13	10.95	11.57	10.95	11.31	153165
2019-08-14	11.00	11.09	10.68	10.85	223021
2019-08-15	10.90	10.92	10.69	10.78	142001
2019-08-16	10.92	11.07	10.83	10.95	319479
2019-08-19	11.19	11.32	10.85	10.93	227598
2019-08-20	10.88	10.90	10.43	10.44	216732
2019-08-21	10.53	10.68	10.36	10.49	214466
2019-08-22	10.50	10.60	10.20	10.29	485199
2019-08-23	10.20	10.34	9.91	9.91	379691
2019-08-26	10.08	10.08	9.85	9.91	145911
2019-08-27	10.01	10.01	9.32	9.33	196988
2019-08-28	9.28	9.46	9.18	9.22	156316
2019-08-29	9.42	9.62	9.34	9.36	165681
2019-08-30	9.43	9.50	9.08	9.26	558414
2019-09-03	9.21	9.28	8.98	9.00	211965
2019-09-04	9.16	9.30	9.15	9.18	162394
2019-09-05	9.39	9.72	9.39	9.53	273966
2019-09-06	9.57	9.69	9.32	9.65	231061
2019-09-09	9.76	10.06	9.65	9.97	221045
2019-09-10	9.99	10.41	9.93	10.32	282585
2019-09-11	10.40	11.10	10.26	10.98	346196
2019-09-12	11.02	11.24	10.65	11.19	283969
2019-09-13	11.26	11.53	11.13	11.30	208388
2019-09-16	11.17	11.40	11.04	11.36	639681
2019-09-17	11.30	11.62	11.13	11.60	166667
2019-09-18	11.63	11.81	11.52	11.73	235042
2019-09-19	11.81	12.01	11.53	11.63	245639
2019-09-20	11.66	11.83	11.54	11.77	378947
2019-09-23	11.75	12.13	11.70	12.11	278998
2019-09-24	12.12	12.31	12.02	12.11	325192
2019-09-25	12.04	12.37	12.04	12.37	303439
2019-09-26	12.40	12.53	12.12	12.23	223126
2019-09-27	12.18	12.28	11.68	11.77	470096
2019-09-30	11.83	11.85	11.59	11.68	217207
2019-10-01	11.75	12.03	11.28	11.35	352660
2019-10-02	11.17	11.37	10.66	11.27	169503
2019-10-03	11.19	11.29	10.95	11.17	111186
2019-10-04	11.19	11.51	11.19	11.49	122863
2019-10-07	11.49	11.65	11.42	11.54	165331
2019-10-08	11.40	11.40	11.07	11.15	128766
2019-10-09	11.28	11.37	11.20	11.28	164444
2019-10-10	11.32	11.36	11.08	11.23	242486
2019-10-11	11.49	11.77	11.49	11.60	266203
2019-10-14	11.60	11.69	11.15	11.26	116027
2019-10-15	11.26	11.81	11.26	11.79	224080
2019-10-16	11.73	12.02	11.73	11.80	105008
2019-10-17	11.95	12.30	11.95	12.22	275737
2019-10-18	12.15	12.20	11.72	11.97	121224
2019-10-21	12.16	12.46	12.15	12.36	175503
2019-10-22	12.34	12.51	12.28	12.39	123819
2019-10-23	12.24	12.49	12.24	12.41	117242
2019-10-24	12.55	12.98	12.55	12.90	174204
2019-10-25	12.87	13.46	12.85	13.42	244141
2019-10-28	13.50	13.80	13.49	13.72	246248
2019-10-29	13.80	13.98	13.58	13.91	224453
2019-10-30	13.91	13.91	13.49	13.68	162341
2019-10-31	13.66	13.66	13.21	13.64	256043
2019-11-01	13.71	14.63	13.66	14.35	386252
2019-11-04	14.50	14.59	14.16	14.50	460835
2019-11-05	14.49	17.23	14.49	16.85	1299965
2019-11-06	16.12	16.76	15.90	16.30	467167
2019-11-07	16.62	16.64	15.58	15.69	270923
2019-11-08	15.69	15.76	15.23	15.57	143202
2019-11-11	15.39	15.44	14.77	14.82	264731
2019-11-12	14.86	15.20	14.76	14.93	229352
2019-11-13	14.80	14.91	14.73	14.81	147683
2019-11-14	14.83	15.06	14.67	14.68	339324
2019-11-15	14.90	15.27	14.67	15.22	208701
2019-11-18	15.31	15.44	14.86	14.90	219054
2019-11-19	15.04	15.04	14.62	14.73	237453
2019-11-20	14.57	14.73	14.17	14.38	230625
2019-11-21	14.35	14.35	13.81	13.81	147075
2019-11-22	13.88	13.88	13.47	13.51	158967
2019-11-25	13.66	14.28	13.55	14.25	198249
2019-11-26	14.25	14.26	13.74	13.75	264063
2019-11-27	13.84	13.92	13.68	13.84	136236
2019-11-29	13.70	13.93	13.61	13.69	77772
2019-12-02	13.68	13.85	13.07	13.13	193722
2019-12-03	12.93	13.20	12.77	13.13	180246
2019-12-04	13.34	13.64	13.31	13.53	183398
2019-12-05	13.63	13.94	13.43	13.64	160443
2019-12-06	13.84	14.19	13.77	13.98	422156
2019-12-09	13.86	14.05	13.75	13.76	251342
2019-12-10	13.83	13.93	13.78	13.88	126317
2019-12-11	13.98	14.07	13.74	13.97	156341
2019-12-12	13.50	13.98	13.25	13.91	184434
2019-12-13	13.82	13.96	13.44	13.88	266069
2019-12-16	13.99	14.24	13.97	14.05	219563
2019-12-17	14.17	14.20	14.00	14.14	153714
2019-12-18	14.24	14.29	13.96	14.11	238043
2019-12-19	14.21	14.26	13.71	14.25	319699
2019-12-20	14.33	14.82	14.26	14.82	1976206
2019-12-23	14.88	15.26	14.72	15.04	183672
2019-12-24	15.01	15.03	14.73	14.95	50685
2019-12-26	14.95	14.95	14.77	14.91	83194
2019-12-27	15.01	15.01	14.45	14.79	209360
2019-12-30	14.86	14.86	14.32	14.80	209058
2019-12-31	14.74	14.90	14.59	14.69	237023
2020-01-02	14.93	15.01	14.49	14.93	159740
2020-01-03	14.59	14.78	14.45	14.73	234048
2020-01-06	14.50	14.54	14.16	14.52	234343
2020-01-07	14.56	14.94	14.46	14.79	149815
2020-01-08	14.84	15.04	14.72	14.88	148658
2020-01-09	15.05	15.20	14.70	14.75	322552
2020-01-10	14.71	14.96	14.47	14.54	153435
2020-01-13	14.58	14.83	14.54	14.83	134965
2020-01-14	14.76	15.47	14.73	15.45	269011
2020-01-15	15.36	15.72	15.26	15.49	410153
2020-01-16	15.75	16.51	15.50	16.43	380553
2020-01-17	16.56	16.74	16.22	16.69	254370
2020-01-21	16.54	16.58	16.21	16.39	292383
2020-01-22	16.50	16.50	15.85	15.90	468100
2020-01-23	15.85	15.93	15.61	15.91	293909
2020-01-24	16.06	16.08	14.97	15.05	239348
2020-01-27	14.51	14.51	14.09	14.17	284781
2020-01-28	14.36	14.50	13.90	14.00	301803
2020-01-29	14.02	14.10	13.53	13.59	270567
2020-01-30	13.46	13.64	13.27	13.49	147017
2020-01-31	13.39	13.39	12.70	12.75	297679
2020-02-03	12.75	13.46	12.75	13.42	343987
2020-02-04	13.73	14.39	13.69	14.32	273572
2020-02-05	14.63	14.76	14.13	14.70	165794
2020-02-06	14.62	14.82	14.57	14.68	148380
2020-02-07	14.52	14.74	14.08	14.18	159830
2020-02-10	14.13	14.73	13.95	14.71	182181
2020-02-11	14.92	15.43	14.92	15.37	495634
2020-02-12	15.63	16.18	15.45	15.83	272961
2020-02-13	15.70	16.50	15.52	16.37	270606
2020-02-14	17.05	19.21	16.50	18.08	972983
2020-02-18	17.82	18.12	15.96	16.16	452296
2020-02-19	16.33	16.70	15.65	16.68	355976
2020-02-20	16.52	16.76	16.13	16.39	240552
2020-02-21	16.27	16.33	14.97	14.99	197889
2020-02-24	14.17	14.43	13.58	13.87	345168
2020-02-25	14.04	14.08	13.43	13.55	200628
2020-02-26	13.70	13.78	13.40	13.45	401062
2020-02-27	12.95	13.52	12.58	12.92	362701
2020-02-28	12.28	13.43	12.27	13.39	315506
2020-03-02	13.48	13.50	13.04	13.46	260798
2020-03-03	14.28	15.66	14.00	14.37	407886
2020-03-04	14.76	14.96	14.07	14.88	269570
2020-03-05	14.36	14.92	14.01	14.26	303317
2020-03-06	13.63	14.22	13.63	13.87	171072
2020-03-09	12.54	12.81	12.16	12.26	315699
2020-03-10	12.80	13.04	12.21	12.80	199045
2020-03-11	12.33	12.37	11.48	11.66	225415
2020-03-12	10.94	11.24	9.89	9.90	397364
2020-03-13	10.65	10.65	9.51	10.18	349576
2020-03-16	9.03	9.49	7.67	7.84	355142
2020-03-17	8.06	9.23	7.50	9.23	397180
2020-03-18	8.30	8.63	7.42	7.95	308291
2020-03-19	7.86	9.22	7.66	8.85	400870
2020-03-20	8.88	9.36	7.81	7.81	427264
2020-03-23	7.75	8.67	7.68	8.49	356456
2020-03-24	9.08	9.48	8.74	9.48	320691
2020-03-25	9.51	10.19	9.16	9.77	321849
2020-03-26	9.97	11.30	9.88	10.50	231651
2020-03-27	10.05	10.17	9.14	9.22	245562
2020-03-30	9.43	10.06	9.32	9.93	375175
2020-03-31	9.93	9.97	8.94	9.57	569222
2020-04-01	9.27	9.27	8.05	8.14	348968
2020-04-02	7.98	8.80	7.91	8.58	261129
2020-04-03	8.53	8.85	7.99	8.30	234069
2020-04-06	8.80	9.67	8.72	9.59	415551
2020-04-07	10.05	10.13	9.33	9.45	270229
2020-04-08	9.62	10.03	9.37	9.93	284163
2020-04-09	10.01	10.36	9.49	9.80	367467
2020-04-13	9.80	10.30	9.39	10.22	320672
2020-04-14	10.68	11.03	10.22	10.64	446034
2020-04-15	10.20	10.59	9.82	10.07	244085
2020-04-16	10.27	10.42	9.53	9.99	250955
2020-04-17	10.42	10.61	9.99	10.15	491012
2020-04-20	9.91	10.08	9.62	9.86	224769
2020-04-21	9.52	9.60	8.91	9.26	387389
2020-04-22	9.61	9.91	9.39	9.87	361260
2020-04-23	9.92	10.17	9.68	9.85	293537
2020-04-24	9.81	10.07	9.57	10.02	235792
2020-04-27	10.24	10.66	9.92	10.42	212299
2020-04-28	10.70	11.02	10.59	10.80	309517
2020-04-29	11.00	12.06	10.87	11.82	448266
2020-04-30	11.49	11.49	10.90	10.93	389433
2020-05-01	10.47	10.68	10.25	10.51	431843
2020-05-04	10.61	11.36	10.17	10.89	753411
2020-05-05	11.15	11.49	10.69	10.76	471735
2020-05-06	10.88	11.09	10.77	10.89	258517
2020-05-07	11.12	11.58	11.04	11.55	465480
2020-05-08	12.62	14.28	12.58	13.77	585071
2020-05-11	13.70	14.20	13.16	13.92	587795
2020-05-12	14.03	14.28	12.52	12.60	431106
2020-05-13	11.40	11.77	10.38	10.55	2326926
2020-05-14	10.32	10.46	9.59	10.44	4872295
2020-05-15	10.35	11.32	9.98	10.87	2983002
2020-05-18	11.50	11.70	10.62	11.20	2484684
2020-05-19	11.35	11.81	11.25	11.43	1066777
2020-05-20	11.79	12.15	11.46	11.70	806290
2020-05-21	11.68	11.95	11.33	11.35	454090
2020-05-22	11.41	11.51	10.98	11.45	456985
2020-05-26	11.97	11.99	11.62	11.72	494225
2020-05-27	11.91	12.05	11.02	12.03	742270
2020-05-28	12.08	12.18	11.31	11.37	385892
2020-05-29	11.44	11.90	11.29	11.74	956443
2020-06-01	11.70	12.10	11.50	11.89	600941
2020-06-02	12.01	12.28	11.70	11.90	1471670
2020-06-03	12.14	12.46	11.76	12.34	813450
2020-06-04	12.27	12.88	12.09	12.69	607183
2020-06-05	13.45	14.36	13.40	14.24	710384
2020-06-08	14.26	14.36	13.18	13.49	1188029
2020-06-09	13.22	14.31	13.09	13.72	1222252
2020-06-10	13.62	13.71	12.95	13.12	433035
2020-06-11	12.55	13.12	12.18	12.35	1412059
2020-06-12	13.00	13.01	12.23	12.61	576422
2020-06-15	12.10	13.04	12.10	12.74	481013
2020-06-16	13.30	13.38	12.73	13.11	410705
2020-06-17	13.18	14.23	13.07	13.63	1071364
2020-06-18	13.47	13.55	12.85	13.09	718739
2020-06-19	13.33	13.66	13.08	13.27	749123
2020-06-22	13.23	13.47	12.84	13.19	526304
2020-06-23	13.48	13.60	13.06	13.12	899326
2020-06-24	13.05	13.22	12.35	12.68	736942
2020-06-25	12.62	13.00	12.35	12.94	730456
2020-06-26	12.90	13.05	12.43	12.57	705262
2020-06-29	12.72	12.96	12.39	12.78	478309
2020-06-30	12.83	13.80	12.83	13.49	824958
2020-07-01	13.47	13.62	13.00	13.04	593187
2020-07-02	13.43	13.76	13.31	13.40	417255
2020-07-06	13.69	14.13	13.44	14.09	488215
2020-07-07	14.00	14.13	13.57	13.60	468143
2020-07-08	13.65	13.80	13.39	13.73	361118
2020-07-09	13.72	13.92	13.37	13.66	318112
2020-07-10	13.66	13.73	13.43	13.60	271584
2020-07-13	13.85	14.44	13.38	13.40	757212
2020-07-14	13.30	13.51	12.91	13.47	711419
2020-07-15	13.85	13.92	13.26	13.56	793779
2020-07-16	13.26	13.60	13.22	13.54	385850
2020-07-17	13.57	13.85	13.45	13.64	285635
2020-07-20	13.83	13.83	13.50	13.64	538913
2020-07-21	13.85	14.01	13.46	13.57	270187
2020-07-22	13.50	13.65	13.25	13.34	192326
2020-07-23	13.62	13.71	13.17	13.50	323896
2020-07-24	13.29	13.29	12.47	12.55	570589
2020-07-27	12.55	13.25	12.55	13.10	241677
2020-07-28	13.01	13.29	12.62	12.76	227723
2020-07-29	12.94	13.38	12.85	13.21	242045
2020-07-30	13.02	13.59	13.00	13.53	404562
2020-07-31	13.65	13.75	13.15	13.52	712887
2020-08-03	13.64	14.79	13.39	14.31	1890830
2020-08-04	15.00	15.11	13.10	14.06	1712623
2020-08-05	14.15	14.25	13.50	13.72	531097
2020-08-06	13.73	13.73	13.45	13.51	369267
2020-08-07	13.37	13.84	13.26	13.68	338379
2020-08-10	13.70	14.02	13.65	13.83	339818
2020-08-11	13.94	14.02	13.49	13.62	299867
2020-08-12	13.77	14.13	13.60	14.04	273409
2020-08-13	14.06	14.10	13.50	13.64	426761
2020-08-14	13.66	13.88	13.65	13.73	192613
2020-08-17	13.84	13.89	12.69	13.64	1737439
2020-08-18	13.50	13.60	12.82	13.16	519844
2020-08-19	13.19	13.31	12.75	12.81	661976
2020-08-20	12.62	12.62	12.20	12.39	436161
2020-08-21	12.30	12.44	12.17	12.29	453068
2020-08-24	12.33	12.57	12.25	12.39	234027
2020-08-25	12.70	12.70	12.26	12.47	216742
2020-08-26	12.40	12.50	12.22	12.31	219829
2020-08-27	12.35	12.54	12.17	12.35	622571
2020-08-28	12.11	12.55	11.84	12.46	633474
2020-08-31	12.37	12.41	11.76	11.89	605842
2020-09-01	11.97	12.32	11.85	12.23	1282352
2020-09-02	12.41	12.68	11.66	12.63	936528
2020-09-03	12.43	12.43	11.75	11.88	448779
2020-09-04	11.94	11.98	11.39	11.59	335279
2020-09-08	11.19	11.37	10.65	10.65	502985
2020-09-09	10.94	11.21	10.58	10.99	733428
2020-09-10	11.12	11.16	10.67	10.76	331046
2020-09-11	10.88	10.93	10.58	10.68	423433
2020-09-14	10.91	11.20	10.78	11.03	279514
2020-09-15	11.10	11.30	10.88	11.00	418166
2020-09-16	12.44	12.84	12.09	12.13	1724044
2020-09-17	12.28	12.51	11.74	12.48	647187
2020-09-18	12.55	12.66	12.07	12.13	853322
2020-09-21	11.68	12.16	11.63	12.08	409013
2020-09-22	12.19	12.19	11.64	11.84	529658
2020-09-23	11.74	12.06	11.54	11.55	706728
2020-09-24	11.48	11.84	11.34	11.43	666456
2020-09-25	11.23	11.67	11.23	11.52	779095
2020-09-28	11.65	12.15	11.65	11.98	375838
2020-09-29	11.96	12.30	11.84	12.01	967621
2020-09-30	11.95	12.17	11.59	11.67	418310
2020-10-01	11.79	12.27	11.67	12.23	481669
2020-10-02	11.82	12.03	11.56	11.62	305470
2020-10-05	11.80	11.94	11.65	11.80	334085
2020-10-06	11.87	12.16	11.83	11.96	547038
2020-10-07	12.11	12.35	12.01	12.19	324176
2020-10-08	12.23	12.35	12.15	12.25	380237
2020-10-09	12.48	12.92	12.45	12.67	480604
2020-10-12	12.88	12.88	12.60	12.80	261425
2020-10-13	12.76	13.09	12.67	12.89	290519
2020-10-14	12.97	13.00	12.75	12.85	253316
2020-10-15	12.56	12.67	12.40	12.61	420637
2020-10-16	12.62	12.71	12.39	12.41	214321
2020-10-19	12.57	12.94	12.57	12.73	245989
2020-10-20	12.85	12.91	12.53	12.62	411123
2020-10-21	12.65	13.15	12.61	13.00	496938
2020-10-22	13.16	13.17	12.73	12.91	447662
2020-10-23	12.89	13.12	12.53	12.96	490415
2020-10-26	12.32	12.87	12.32	12.82	409878
2020-10-27	12.97	13.06	12.80	12.92	680391
2020-10-28	12.76	13.52	12.45	12.80	815859
2020-10-29	12.75	13.20	12.61	13.02	687915
2020-10-30	12.73	13.09	12.25	12.73	1146464
2020-11-02	12.90	13.30	12.87	13.14	381324
2020-11-03	13.36	13.77	13.25	13.68	544759
2020-11-04	13.71	14.03	13.49	13.79	364522
2020-11-05	13.95	15.38	13.85	15.13	1540973
2020-11-06	15.06	15.33	14.90	15.01	416732
2020-11-09	15.72	16.17	14.80	14.80	516580
2020-11-10	15.02	15.02	14.48	14.78	471958
2020-11-11	14.96	15.39	14.79	15.13	314937
2020-11-12	15.18	15.19	14.57	14.80	283191
2020-11-13	15.06	15.36	14.92	15.13	316559
2020-11-16	15.43	15.80	15.40	15.72	352826
2020-11-17	15.64	15.93	15.23	15.79	266598
2020-11-18	15.78	16.15	15.70	15.74	660470
2020-11-19	15.67	16.12	15.60	16.10	194205
2020-11-20	15.96	16.25	15.90	16.04	264064
2020-11-23	16.25	16.55	15.91	16.17	498687
2020-11-24	16.34	16.92	16.08	16.57	696105
2020-11-25	16.58	16.77	16.29	16.54	343255
2020-11-27	16.64	17.03	16.60	16.89	179839
2020-11-30	16.89	17.05	16.53	16.62	391681
2020-12-01	16.65	17.19	16.65	17.09	366776
2020-12-02	17.04	17.04	16.70	16.93	291763
2020-12-03	17.00	17.30	16.95	17.13	260817
2020-12-04	17.30	17.77	17.15	17.67	329801
2020-12-07	17.70	18.08	17.64	18.04	335571
2020-12-08	17.94	18.17	17.79	18.13	433822
2020-12-09	18.14	18.21	17.66	17.87	422701
2020-12-10	17.77	17.86	17.14	17.26	329161
2020-12-11	17.11	17.57	17.04	17.45	297277
2020-12-14	17.69	18.18	17.59	17.87	378521
2020-12-15	18.35	18.35	17.86	18.23	383317
2020-12-16	18.40	18.40	17.92	18.23	319557
2020-12-17	18.30	18.57	18.16	18.42	262296
2020-12-18	18.54	19.00	18.27	18.61	1541712
2020-12-21	18.47	18.77	18.07	18.77	303622
2020-12-22	18.86	19.34	18.77	19.30	473573
2020-12-23	19.47	19.83	19.05	19.13	366803
2020-12-24	19.34	19.34	18.53	19.00	222230
2020-12-28	18.62	18.71	16.41	17.09	2025359
2020-12-29	17.48	17.50	16.49	16.58	1259266
2020-12-30	16.65	17.74	16.46	17.69	3937836
2020-12-31	17.82	17.88	17.16	17.36	451079
2021-01-04	17.66	18.00	17.39	17.76	392305
2021-01-05	17.80	18.67	17.80	18.54	520955
2021-01-06	18.56	19.18	18.27	19.11	523509
2021-01-07	19.23	19.71	19.18	19.57	483930
2021-01-08	19.99	19.99	19.34	19.68	606412
2021-01-11	19.50	19.85	19.16	19.78	243070
2021-01-12	19.98	20.26	19.64	20.22	334041
2021-01-13	20.18	20.63	19.73	20.43	540530
2021-01-14	20.74	21.00	20.60	20.78	511440
2021-01-15	20.74	20.94	19.73	19.93	307626
2021-01-19	20.23	20.91	19.94	20.81	353911
2021-01-20	20.75	20.97	20.10	20.55	274992
2021-01-21	20.58	20.69	20.22	20.64	235231
2021-01-22	20.47	20.70	20.28	20.68	193602
2021-01-25	20.82	21.34	20.34	20.54	410901
2021-01-26	20.77	20.77	19.38	19.92	408870
2021-01-27	19.19	19.94	18.49	19.31	788432
2021-01-28	19.79	19.79	18.58	18.85	476146
2021-01-29	19.10	19.10	18.22	18.46	370823
2021-02-01	18.77	19.58	18.63	19.38	418091
2021-02-02	19.62	19.84	19.19	19.72	242106
2021-02-03	19.84	19.85	19.32	19.49	242009
2021-02-04	19.53	20.07	19.53	20.05	197585
2021-02-05	20.28	20.39	19.82	19.97	224221
2021-02-08	20.15	20.62	20.05	20.44	360438
2021-02-09	20.27	20.62	20.11	20.32	208565
2021-02-10	20.59	20.79	20.34	20.44	241530
2021-02-11	20.62	21.55	20.62	21.55	717409
2021-02-12	20.97	22.40	20.54	22.12	817604
2021-02-16	22.59	22.68	21.57	21.91	721719
2021-02-17	21.80	22.33	21.43	22.08	440701
2021-02-18	21.94	22.33	21.63	21.83	390618
2021-02-19	22.21	22.70	22.17	22.59	438563
2021-02-22	22.01	22.52	21.78	21.92	304085
2021-02-23	21.47	21.69	20.71	21.58	470494
2021-02-24	21.48	22.46	21.24	22.32	428518
2021-02-25	22.12	22.16	20.95	21.33	438421
2021-02-26	21.65	21.67	20.91	21.50	371795
2021-03-01	21.66	22.63	21.66	22.56	190392
2021-03-02	22.55	22.62	21.85	21.85	262007
2021-03-03	22.00	22.33	21.61	21.85	219585
2021-03-04	21.65	21.83	20.71	21.29	705688
2021-03-05	21.50	21.71	20.30	21.30	364462
2021-03-08	21.26	21.55	20.54	20.66	232504
2021-03-09	21.25	22.96	21.18	22.31	573658
2021-03-10	22.88	23.13	22.22	22.31	322131
2021-03-11	22.84	23.03	22.50	22.70	350828
2021-03-12	22.35	22.54	21.79	22.36	264904
2021-03-15	22.37	22.44	21.30	21.87	596893
2021-03-16	21.92	22.57	21.46	21.59	583342
2021-03-17	21.22	21.84	21.01	21.71	417122
2021-03-18	21.41	22.01	21.02	21.10	420377
2021-03-19	21.00	21.28	20.69	21.19	1832729
2021-03-22	21.52	21.93	20.85	21.09	282198
2021-03-23	21.01	21.77	20.36	20.55	591087
2021-03-24	21.17	21.46	20.65	20.65	419875
2021-03-25	20.42	20.68	19.93	20.47	440869
2021-03-26	20.64	21.18	20.11	21.15	299813
2021-03-29	20.99	21.00	19.93	20.32	388875
2021-03-30	20.38	20.90	19.92	20.20	888712
2021-03-31	20.46	21.04	20.46	20.74	485542
2021-04-01	21.01	21.70	20.86	21.59	497610
2021-04-05	22.36	22.44	21.41	21.49	368290
2021-04-06	21.51	21.87	21.38	21.55	232076
2021-04-07	21.50	21.69	21.06	21.24	367035
2021-04-08	21.41	21.61	21.23	21.56	303547
2021-04-09	21.44	21.57	21.20	21.28	257518
2021-04-12	21.15	21.29	20.91	21.10	197672
2021-04-13	21.14	21.15	20.62	20.97	247889
2021-04-14	20.93	21.54	20.90	21.20	323574
2021-04-15	21.43	21.43	21.01	21.23	204284
2021-04-16	21.26	21.26	20.94	20.98	163330
2021-04-19	20.77	21.02	20.13	20.62	536583
2021-04-20	20.34	20.71	20.25	20.68	547386
2021-04-21	20.73	21.88	20.67	21.85	482920
2021-04-22	21.89	21.95	21.43	21.46	423567
2021-04-23	21.58	22.64	21.45	22.60	514214
2021-04-26	22.61	23.64	22.60	23.14	550288
2021-04-27	23.29	23.49	23.11	23.40	421921
2021-04-28	23.41	24.20	23.25	24.00	479281
2021-04-29	24.22	24.55	23.63	23.97	607132
2021-04-30	23.74	23.92	23.00	23.01	551067
2021-05-03	22.96	23.20	22.45	22.75	628713
2021-05-04	22.46	22.50	21.76	22.12	449201
2021-05-05	22.80	22.80	20.62	22.10	615236
2021-05-06	22.00	22.31	21.67	22.31	376907
2021-05-07	22.98	23.13	22.35	22.67	330519
2021-05-10	22.66	22.66	21.79	21.87	502083
2021-05-11	21.04	21.94	20.88	21.79	348353
2021-05-12	21.40	21.58	21.00	21.25	544260
2021-05-13	21.46	22.26	21.46	22.04	364696
2021-05-14	22.42	22.63	21.88	22.07	551736
2021-05-17	21.92	22.30	21.44	22.28	525178
2021-05-18	22.50	22.50	21.78	21.78	462977
2021-05-19	21.47	22.24	21.21	22.17	357116
2021-05-20	22.23	22.63	22.10	22.62	300161
2021-05-21	22.90	23.15	22.56	22.62	380040
2021-05-24	22.77	23.29	22.58	23.01	295156
2021-05-25	23.22	23.54	23.12	23.12	291561
2021-05-26	23.12	23.55	22.65	23.25	133363
2021-05-27	23.28	23.98	23.25	23.87	299235
2021-05-28	23.91	24.00	23.75	23.82	136378
2021-06-01	24.01	24.30	23.77	24.01	324512
2021-06-02	23.74	24.22	23.42	24.07	263319
2021-06-03	23.95	24.10	23.68	23.75	316017
2021-06-04	23.92	24.43	23.80	24.37	167752
2021-06-07	24.30	24.53	24.12	24.43	399770
2021-06-08	24.62	24.91	24.49	24.81	241859
2021-06-09	24.95	25.25	24.59	24.83	333054
2021-06-10	25.10	25.26	24.58	25.01	211150
2021-06-11	25.14	25.31	24.97	25.31	179388
2021-06-14	25.35	25.70	25.25	25.38	250981
2021-06-15	25.38	25.57	25.11	25.17	393639
2021-06-16	25.18	25.56	25.07	25.22	144570
2021-06-17	25.17	25.37	24.39	24.47	436898
2021-06-18	24.12	24.36	22.97	23.18	747497
2021-06-21	23.30	23.58	23.01	23.08	223925
2021-06-22	22.96	23.56	22.79	23.47	243014
2021-06-23	23.49	23.79	23.49	23.54	228763
2021-06-24	23.67	24.07	23.52	24.06	141224
2021-06-25	24.15	24.37	23.69	23.86	439944
2021-06-28	23.96	24.50	23.96	24.26	185972
2021-06-29	24.16	24.49	24.16	24.27	98050
2021-06-30	24.24	24.25	24.02	24.04	698965
2021-07-01	24.05	24.05	23.51	23.51	274487
2021-07-02	23.73	23.73	23.22	23.28	209704
2021-07-06	23.43	23.43	22.29	22.68	210987
2021-07-07	22.86	23.00	22.07	22.24	191391
2021-07-08	21.80	22.27	21.45	21.92	235091
2021-07-09	22.11	22.51	21.95	22.33	151295
2021-07-12	22.34	22.50	22.11	22.42	211959
2021-07-13	22.27	22.30	22.06	22.11	168757
2021-07-14	22.36	22.66	21.80	21.91	189800
2021-07-15	21.78	21.93	21.39	21.69	202267
2021-07-16	21.89	21.91	21.05	21.06	202399
2021-07-19	20.81	20.95	20.39	20.76	322882
2021-07-20	20.89	21.59	20.62	21.31	341778
2021-07-21	21.27	22.42	21.08	22.34	349526
2021-07-22	22.17	22.31	21.91	22.31	266337
2021-07-23	22.45	22.62	22.16	22.60	132077
2021-07-26	22.62	22.85	22.39	22.49	143002
2021-07-27	22.28	22.39	21.27	21.89	359182
2021-07-28	22.04	22.84	22.00	22.46	471684
2021-07-29	22.58	22.81	22.31	22.61	230295
2021-07-30	22.52	23.31	22.47	23.20	244869
2021-08-02	23.27	23.93	22.90	23.00	306165
2021-08-03	23.21	23.40	22.35	23.21	506764
2021-08-04	24.15	24.15	22.34	22.38	546410
2021-08-05	22.55	22.70	22.15	22.50	478609
2021-08-06	22.42	23.08	22.42	23.07	179711
2021-08-09	23.15	23.37	22.78	22.93	191017
2021-08-10	23.03	23.03	22.28	22.51	206640
2021-08-11	22.47	22.59	22.06	22.33	161597
2021-08-12	22.11	22.25	21.58	21.73	172793
2021-08-13	21.70	21.74	21.47	21.66	120595
2021-08-16	21.50	21.78	21.50	21.59	184752
2021-08-17	21.39	21.39	20.57	20.87	424955
2021-08-18	20.83	21.32	20.69	20.70	208078
2021-08-19	20.50	20.85	20.41	20.62	209366
2021-08-20	20.61	21.05	20.44	20.68	257278
2021-08-23	20.96	21.77	20.80	21.27	198928
2021-08-24	21.41	21.91	21.34	21.53	171462
2021-08-25	21.65	22.04	21.65	21.82	151741
2021-08-26	21.80	22.02	21.62	21.75	200717
2021-08-27	21.84	22.96	21.70	22.82	345644
2021-08-30	23.00	23.18	22.57	22.88	189981
2021-08-31	22.91	22.97	22.46	22.79	154693
2021-09-01	22.85	22.99	22.29	22.76	259989
2021-09-02	22.90	23.10	22.68	23.06	154394
2021-09-03	23.00	23.49	22.99	23.35	193299
2021-09-07	23.45	23.60	23.30	23.52	205499
2021-09-08	23.40	23.49	22.79	23.01	255628
2021-09-09	22.93	23.56	22.84	23.14	263177
2021-09-10	23.40	23.78	22.80	22.80	569282
2021-09-13	22.33	23.02	21.90	22.64	389245
2021-09-14	22.78	22.78	21.70	21.98	744508
2021-09-15	22.00	22.15	21.65	22.13	286814
2021-09-16	21.98	22.26	21.68	22.20	236096
2021-09-17	22.09	22.19	21.46	22.13	665230
2021-09-20	21.68	21.95	21.23	21.81	292446
2021-09-21	22.04	22.04	21.26	21.55	310890
2021-09-22	21.73	22.34	21.54	22.11	192307
2021-09-23	22.29	22.82	21.88	22.72	181314
2021-09-24	22.62	23.02	22.34	22.38	291318
2021-09-27	22.26	23.53	22.16	23.43	288428
2021-09-28	23.21	23.21	22.56	22.76	461475
2021-09-29	22.78	22.89	21.93	22.00	366152
2021-09-30	22.19	22.59	22.05	22.21	212132
2021-10-01	22.34	22.56	22.01	22.41	345523
2021-10-04	22.35	22.76	22.20	22.28	220965
2021-10-05	22.39	22.70	22.34	22.59	183754
2021-10-06	22.36	22.60	22.18	22.40	203795
2021-10-07	22.69	23.19	22.69	22.80	190963
2021-10-08	22.99	23.04	22.54	22.63	133592
2021-10-11	22.60	23.35	22.55	23.22	302166
2021-10-12	23.35	23.66	22.92	22.97	318301
2021-10-13	23.00	23.59	23.00	23.11	235703
2021-10-14	23.49	23.58	23.30	23.57	258769
2021-10-15	23.82	23.87	23.45	23.46	205082
2021-10-18	23.34	23.61	23.01	23.30	150452
2021-10-19	23.27	23.77	23.05	23.69	841323
2021-10-20	23.56	23.60	23.19	23.42	137571
2021-10-21	23.20	24.00	22.73	23.02	291778
2021-10-22	22.96	23.41	22.63	22.78	215720
2021-10-25	22.84	23.02	22.45	22.51	355284
2021-10-26	22.71	23.14	22.55	22.72	198658
2021-10-27	22.67	23.21	22.64	23.04	170189
2021-10-28	23.37	24.08	23.37	24.06	363857
2021-10-29	24.05	24.39	23.90	24.29	229214
2021-11-01	24.43	25.27	24.31	24.92	327841
2021-11-02	24.97	25.19	24.61	25.00	1322136
2021-11-03	26.50	27.99	26.14	27.45	1041383
2021-11-04	27.44	27.48	26.50	27.19	499752
2021-11-05	27.44	27.66	27.00	27.32	265216
2021-11-08	27.46	27.74	27.05	27.21	185860
2021-11-09	27.33	27.48	26.90	27.09	204665
2021-11-10	26.84	27.24	26.58	26.83	212641
2021-11-11	26.89	27.61	26.83	27.13	180236
2021-11-12	27.35	27.47	26.80	26.81	232853
2021-11-15	27.12	27.43	26.83	26.92	389624
2021-11-16	26.72	27.17	26.55	26.98	210488
2021-11-17	26.94	27.06	26.58	26.69	217033
2021-11-18	26.94	26.94	26.31	26.63	240176
2021-11-19	26.33	27.15	26.30	26.60	233926
2021-11-22	26.82	27.36	26.55	26.88	311478
2021-11-23	26.74	27.28	26.53	27.23	303977
2021-11-24	27.23	27.46	26.90	27.40	133658
2021-11-26	26.69	26.80	25.42	26.16	225370
2021-11-29	27.30	27.30	26.17	26.56	233588
2021-11-30	26.31	26.97	25.82	26.58	322441
2021-12-01	27.14	27.55	26.14	26.14	304507
2021-12-02	26.00	26.35	25.47	26.20	258903
2021-12-03	26.42	26.56	25.91	26.13	268071
2021-12-06	26.11	26.25	25.33	26.06	200399
2021-12-07	26.41	27.15	26.41	26.84	242045
2021-12-08	26.90	27.10	26.51	26.94	150675
2021-12-09	26.67	27.27	26.38	26.41	227679
2021-12-10	26.66	26.71	25.75	26.17	166299
2021-12-13	26.04	26.36	25.52	25.57	214143
2021-12-14	25.33	25.65	25.20	25.62	223147
2021-12-15	25.61	26.49	25.06	26.21	389663
2021-12-16	26.38	26.47	24.94	25.32	390638
2021-12-17	25.26	26.23	25.16	25.77	1192246
2021-12-20	25.36	26.17	25.36	26.02	331851
2021-12-21	26.44	27.00	26.04	26.45	270920
2021-12-22	26.11	26.57	26.05	26.44	206058
2021-12-23	26.54	26.96	26.43	26.86	198193
2021-12-27	26.97	27.49	26.86	27.42	539810
2021-12-28	27.59	28.00	27.19	27.36	271569
2021-12-29	27.04	28.26	27.04	28.26	246940
2021-12-30	28.30	28.67	28.11	28.45	480889
2021-12-31	28.50	28.68	28.21	28.47	342972
2022-01-03	28.65	31.23	28.65	31.03	1451145
2022-01-04	30.95	31.00	28.81	29.71	647450
2022-01-05	29.53	30.01	28.92	28.95	429278
2022-01-06	28.90	29.45	28.42	28.98	335346
2022-01-07	28.72	29.24	27.75	27.78	422715
2022-01-10	27.27	27.73	26.70	27.66	270610
2022-01-11	28.00	30.62	27.89	29.97	692623
2022-01-12	30.73	32.40	30.62	31.23	942661
2022-01-13	31.81	32.37	30.50	30.66	774157
2022-01-14	30.38	32.35	30.38	31.99	412302
2022-01-18	31.66	32.34	30.48	30.59	669799
2022-01-19	30.86	31.27	28.30	28.35	793182
2022-01-20	28.60	29.06	27.31	27.37	627064
2022-01-21	27.04	28.24	26.78	27.05	465076
2022-01-24	26.41	28.08	26.00	28.03	449420
2022-01-25	27.25	27.58	26.62	27.06	618487
2022-01-26	27.71	28.21	27.02	27.43	421609
2022-01-27	27.66	27.82	25.53	25.93	524887
2022-01-28	25.78	26.49	25.20	26.45	353192
2022-01-31	26.38	27.50	26.38	27.49	373343
2022-02-01	27.90	27.90	26.61	27.52	333055
2022-02-02	27.85	28.00	26.92	27.33	311005
2022-02-03	26.90	27.20	26.37	26.47	202810
2022-02-04	26.22	27.05	26.08	26.84	236436
2022-02-07	26.90	27.50	26.65	26.77	180368
2022-02-08	26.80	27.68	26.80	27.56	123172
2022-02-09	27.99	28.34	27.54	28.09	194379
2022-02-10	27.38	28.40	27.31	28.14	420925
2022-02-11	28.06	28.23	27.13	27.46	423780
2022-02-14	27.38	28.27	27.01	27.30	328881
2022-02-15	27.99	28.66	27.54	28.63	394086
2022-02-16	28.25	29.46	28.07	29.25	415778
2022-02-17	30.10	30.15	26.79	27.18	863586
2022-02-18	27.28	27.40	26.72	26.91	387340
2022-02-22	26.47	27.21	25.59	26.15	286704
2022-02-23	26.75	27.77	26.41	26.41	506988
2022-02-24	25.66	28.00	25.55	27.81	578532
2022-02-25	27.81	28.15	27.44	27.92	344982
2022-02-28	27.52	29.17	27.52	28.57	670473
2022-03-01	28.46	28.88	27.18	27.65	1602922
2022-03-02	27.86	28.88	27.43	28.61	415684
2022-03-03	28.86	29.02	28.30	28.60	394186
2022-03-04	28.20	28.43	27.22	27.77	344535
2022-03-07	27.98	28.28	27.30	27.49	339691
2022-03-08	27.62	28.54	27.37	27.90	359742
2022-03-09	28.66	29.03	28.23	28.89	298551
2022-03-10	28.63	28.63	27.83	28.39	266952
2022-03-11	28.78	28.87	27.61	27.70	1582532
2022-03-14	27.66	27.76	26.70	27.06	391717
2022-03-15	27.18	27.86	26.94	27.72	304738
2022-03-16	28.00	28.87	27.93	28.79	367779
2022-03-17	28.68	29.18	28.43	29.18	413508
2022-03-18	29.17	29.31	28.76	29.07	611555
2022-03-21	28.95	29.36	28.42	28.70	433489
2022-03-22	28.78	29.26	28.23	28.41	379230
2022-03-23	28.17	28.89	27.68	28.28	380320
2022-03-24	28.43	28.86	28.13	28.86	258421
2022-03-25	29.05	29.25	28.40	29.08	522120
2022-03-28	28.91	29.08	27.82	28.35	400586
2022-03-29	28.58	29.50	28.56	29.44	915151
2022-03-30	29.46	29.54	27.61	27.88	469297
2022-03-31	27.88	28.04	27.17	27.19	864960
2022-04-01	27.35	27.47	26.27	26.59	503688
2022-04-04	26.71	27.50	26.65	26.97	336646
2022-04-05	27.02	27.25	26.17	26.27	386052
2022-04-06	25.96	26.34	25.64	25.68	362201
2022-04-07	25.81	26.39	25.53	25.94	665200
2022-04-08	25.74	25.90	25.44	25.46	318161
2022-04-11	25.26	25.45	24.62	24.65	467342
2022-04-12	25.14	25.36	24.44	24.52	439099
2022-04-13	24.65	24.97	24.36	24.73	268932
2022-04-14	24.89	24.89	23.71	23.84	704946
2022-04-18	23.75	24.16	23.63	23.80	607419
2022-04-19	23.80	24.31	23.66	24.15	473848
2022-04-20	24.58	25.00	24.31	24.63	414054
2022-04-21	25.05	25.16	23.62	23.92	405621
2022-04-22	23.79	24.21	23.44	23.48	239238
2022-04-25	23.24	23.72	23.20	23.71	575630
2022-04-26	23.43	23.75	22.89	22.89	561944
2022-04-27	22.81	23.22	22.35	22.52	357083
2022-04-28	22.96	23.45	22.49	23.21	394032
2022-04-29	23.02	23.62	22.84	22.92	394719
2022-05-02	22.89	23.25	22.60	23.18	712109
2022-05-03	23.16	23.85	22.96	23.62	537695
2022-05-04	23.81	24.77	23.50	24.70	506634
2022-05-05	24.22	24.78	23.32	23.81	433487
2022-05-06	23.56	23.86	23.24	23.51	293700
2022-05-09	23.09	23.29	22.37	22.77	799381
2022-05-10	22.06	22.49	18.68	19.75	1525121
2022-05-11	19.55	21.55	19.55	21.03	1007726
2022-05-12	21.09	21.44	20.48	21.24	735854
2022-05-13	21.60	22.27	21.46	21.94	438258
2022-05-16	21.88	22.14	21.48	21.72	435096
2022-05-17	22.28	22.73	22.02	22.42	524823
2022-05-18	22.03	22.50	21.24	21.46	415114
2022-05-19	21.29	21.78	21.21	21.27	391766
2022-05-20	21.67	21.93	20.39	21.14	417604
2022-05-23	21.27	21.55	20.92	21.11	423141
2022-05-24	20.94	21.01	19.75	20.04	695361
2022-05-25	20.02	20.60	19.91	20.35	267059
2022-05-26	20.00	21.35	19.74	21.13	585758
2022-05-27	21.48	21.80	21.20	21.77	336939
2022-05-31	21.59	21.98	21.17	21.43	427832
2022-06-01	21.63	22.00	21.11	21.46	1218935
2022-06-02	21.62	22.34	21.45	22.30	420379
2022-06-03	21.95	21.95	21.63	21.70	285976
2022-06-06	22.25	22.25	21.61	21.79	263017
2022-06-07	21.47	22.21	21.38	22.16	276740
2022-06-08	22.21	22.27	21.47	21.71	264289
2022-06-09	21.55	21.79	21.24	21.26	236781
2022-06-10	20.86	21.20	20.56	20.66	238673
2022-06-13	19.94	20.42	19.36	19.47	300842
2022-06-14	19.58	19.77	19.25	19.42	258476
2022-06-15	19.63	20.28	19.43	19.95	430978
2022-06-16	19.33	19.73	18.71	18.89	497985
2022-06-17	18.97	19.42	18.79	18.97	689305
2022-06-21	19.43	20.30	18.88	19.62	340869
2022-06-22	19.24	19.70	18.93	19.25	328195
2022-06-23	19.39	19.39	18.64	19.15	439164
2022-06-24	19.42	20.02	19.22	20.01	1886298
2022-06-27	20.37	20.54	19.76	20.10	306912
2022-06-28	20.15	20.42	19.69	19.83	232450
2022-06-29	19.85	19.85	19.04	19.24	273260
2022-06-30	18.90	19.66	18.71	19.40	479036
2022-07-01	19.04	19.04	17.87	18.08	452315
2022-07-05	17.37	18.23	17.23	18.20	505066
2022-07-06	18.29	18.48	17.51	17.56	411181
2022-07-07	17.92	18.62	17.92	18.42	320598
2022-07-08	18.36	18.52	17.98	18.37	351536
2022-07-11	18.07	18.36	17.60	17.85	331451
2022-07-12	17.98	18.25	17.77	17.93	230477
2022-07-13	17.65	18.19	17.63	18.00	193578
2022-07-14	17.87	18.31	17.55	18.12	267348
2022-07-15	18.56	18.69	18.19	18.64	275936
2022-07-18	19.08	19.12	18.38	18.49	202395
2022-07-19	18.71	19.61	18.71	19.53	303084
2022-07-20	19.56	20.72	19.52	20.52	523927
2022-07-21	20.95	21.35	20.34	21.22	334577
2022-07-22	21.11	21.11	20.48	20.74	271368
2022-07-25	20.92	20.92	19.99	20.33	219765
2022-07-26	20.51	20.51	20.00	20.11	188133
2022-07-27	20.25	21.03	20.25	20.99	274728
2022-07-28	20.99	21.44	20.57	21.38	247084
2022-07-29	21.25	22.00	21.25	21.80	279322
2022-08-01	21.65	21.98	21.51	21.59	225282
2022-08-02	21.34	21.93	21.31	21.71	170721
2022-08-03	21.83	22.40	21.71	22.11	612832
2022-08-04	22.05	22.42	21.92	22.38	181709
2022-08-05	22.19	22.38	21.80	22.17	199145
2022-08-08	22.04	22.30	21.53	21.97	250109
2022-08-09	22.04	22.09	20.19	20.99	663110
2022-08-10	21.56	22.07	21.10	21.85	371484
2022-08-11	22.06	22.72	21.91	22.24	232675
2022-08-12	22.42	23.47	22.36	23.24	1630270
2022-08-15	23.05	23.46	22.82	23.14	234694
2022-08-16	23.00	23.14	22.74	23.02	209617
2022-08-17	22.69	22.69	21.93	22.34	141102
2022-08-18	22.35	23.35	22.16	23.09	395798
2022-08-19	22.77	22.86	22.27	22.54	187102
2022-08-22	22.22	22.22	21.90	22.09	268840
2022-08-23	22.16	22.54	21.96	22.02	305312
2022-08-24	22.30	22.80	22.12	22.55	250202
2022-08-25	22.50	23.92	22.50	23.63	345763
2022-08-26	23.66	23.66	22.49	22.57	296377
2022-08-29	22.23	22.84	21.97	22.11	443210
2022-08-30	22.18	22.36	21.40	21.61	1315913
2022-08-31	21.63	21.63	20.73	21.14	448481
2022-09-01	20.60	21.22	19.81	20.22	444611
2022-09-02	20.36	20.36	19.59	19.73	453743
2022-09-06	19.73	19.80	19.27	19.48	376870
2022-09-07	19.48	20.03	19.45	19.86	388823
2022-09-08	19.62	20.65	19.47	20.46	287568
2022-09-09	20.79	21.13	20.71	20.90	206845
2022-09-12	20.99	21.23	20.80	21.13	156233
2022-09-13	20.48	20.48	20.04	20.16	375858
2022-09-14	20.35	20.48	19.95	20.21	793307
2022-09-15	20.06	20.30	19.78	19.92	164118
2022-09-16	19.70	20.39	19.26	19.61	481874
2022-09-19	19.35	19.78	19.35	19.72	185454
2022-09-20	19.51	19.69	19.31	19.64	159392
2022-09-21	19.81	20.05	19.25	19.32	459434
2022-09-22	19.18	19.29	18.71	19.00	299750
2022-09-23	18.72	18.72	18.28	18.58	242758
2022-09-26	18.50	18.92	18.45	18.47	217417
2022-09-27	18.82	19.10	18.59	18.88	195694
2022-09-28	18.63	19.10	18.55	18.93	346522
2022-09-29	18.63	18.71	18.26	18.68	270835
2022-09-30	18.53	18.89	18.28	18.32	318549
2022-10-03	18.53	19.29	18.45	19.12	253651
2022-10-04	19.74	20.29	19.45	19.85	313373
2022-10-05	19.47	19.82	19.05	19.72	298442
2022-10-06	19.71	20.03	19.56	19.72	238660
2022-10-07	19.29	19.59	18.43	18.69	334481
2022-10-10	18.70	18.70	18.01	18.42	208066
2022-10-11	18.11	18.58	17.81	18.14	328606
2022-10-12	18.20	18.20	17.11	17.13	252114
2022-10-13	16.50	17.98	16.11	17.85	519299
2022-10-14	18.11	18.11	17.08	17.14	200476
2022-10-17	17.52	17.73	17.38	17.61	333857
2022-10-18	18.12	18.29	17.43	17.67	239297
2022-10-19	17.60	17.85	17.48	17.78	172776
2022-10-20	18.10	18.41	17.76	17.93	247668
2022-10-21	17.92	18.55	17.81	18.48	333352
2022-10-24	18.48	18.72	17.88	18.59	455350
2022-10-25	18.78	19.24	18.49	18.96	425920
2022-10-26	18.87	19.44	18.58	18.86	417243
2022-10-27	19.03	19.06	17.97	18.10	466855
2022-10-28	18.23	18.75	18.05	18.56	403438
2022-10-31	18.54	18.54	18.00	18.23	488088
2022-11-01	18.53	18.63	18.16	18.23	484134
2022-11-02	18.34	18.47	17.70	17.76	534608
2022-11-03	17.43	17.49	17.06	17.36	394532
2022-11-04	17.90	18.04	17.64	18.00	361685
2022-11-07	18.04	18.19	17.90	18.00	643451
2022-11-08	17.90	18.93	17.53	18.32	923747
2022-11-09	18.03	18.59	17.92	18.16	344066
2022-11-10	19.17	19.73	18.87	19.60	510477
2022-11-11	19.69	19.97	19.46	19.73	729472
2022-11-14	19.64	19.78	19.41	19.45	415790
2022-11-15	19.97	19.97	19.49	19.73	639224
2022-11-16	19.56	19.61	18.77	19.03	340992
2022-11-17	18.68	19.68	18.66	19.67	532086
2022-11-18	20.12	20.12	19.56	19.63	562588
2022-11-21	19.50	19.61	19.20	19.56	500779
2022-11-22	19.55	19.66	19.27	19.50	221257
2022-11-23	19.45	19.82	19.33	19.60	225945
2022-11-25	19.67	19.87	19.45	19.45	177348
2022-11-28	19.23	19.23	18.50	18.65	390940
2022-11-29	18.65	19.17	18.53	18.67	1593453
2022-11-30	18.80	19.88	18.60	19.88	614742
2022-12-01	20.01	20.03	19.56	19.84	324008
2022-12-02	19.45	19.76	19.35	19.74	242771
2022-12-05	19.73	19.82	19.44	19.63	240161
2022-12-06	19.63	19.64	18.94	19.11	240087
2022-12-07	19.03	19.60	18.82	18.87	582825
2022-12-08	19.00	19.25	18.84	19.16	288759
2022-12-09	19.08	19.34	19.02	19.06	214594
2022-12-12	19.06	19.08	18.81	19.00	276440
2022-12-13	19.57	20.19	19.33	19.50	342656
2022-12-14	19.42	20.12	19.30	19.89	578846
2022-12-15	19.51	19.52	19.06	19.24	566314
2022-12-16	18.95	19.48	18.95	19.38	695632
2022-12-19	19.26	19.33	18.71	18.88	253102
2022-12-20	18.73	19.03	18.68	18.70	440069
2022-12-21	18.70	19.12	18.66	18.86	337653
2022-12-22	18.50	18.73	18.02	18.47	361237
2022-12-23	18.42	18.46	18.17	18.37	187314
2022-12-27	18.33	18.40	18.03	18.37	157792
2022-12-28	18.29	18.48	18.05	18.12	246079
2022-12-29	18.35	18.76	18.24	18.57	238828
2022-12-30	18.18	18.62	18.18	18.58	206088
2023-01-03	18.89	18.92	18.22	18.45	249949
2023-01-04	18.67	18.88	18.44	18.67	381172
2023-01-05	18.58	18.84	18.37	18.60	166293
2023-01-06	18.90	19.71	18.76	19.35	293145
2023-01-09	19.65	20.22	19.58	19.81	637419
2023-01-10	19.73	20.09	19.66	19.94	209322
2023-01-11	19.94	20.16	19.92	20.13	559360
2023-01-12	20.43	20.83	20.19	20.67	443749
2023-01-13	20.57	20.70	20.31	20.34	562491
2023-01-17	20.30	20.47	20.17	20.24	224977
2023-01-18	20.43	20.53	20.11	20.12	364181
2023-01-19	20.00	20.20	19.64	19.79	272782
2023-01-20	20.03	20.40	19.84	20.12	178493
2023-01-23	19.27	20.21	19.27	20.16	380993
2023-01-24	20.05	20.07	19.80	19.97	228337
2023-01-25	19.75	20.15	19.35	20.02	242887
2023-01-26	20.12	20.30	19.67	20.29	220279
2023-01-27	20.08	20.24	19.95	20.03	163832
2023-01-30	19.85	19.98	19.36	19.37	215201
2023-01-31	19.37	19.88	19.35	19.86	453978
2023-02-01	20.03	20.95	19.76	20.87	440749
2023-02-02	21.13	21.85	20.87	21.70	539857
2023-02-03	21.33	21.68	21.06	21.24	349584
2023-02-06	20.95	21.09	20.65	20.75	201033
2023-02-07	20.71	21.15	20.48	21.04	451328
2023-02-08	20.95	20.95	20.19	20.38	252302
2023-02-09	20.78	20.99	20.27	20.36	360464
2023-02-10	20.29	20.34	19.86	20.11	421078
2023-02-13	20.18	20.46	19.97	20.33	202508
2023-02-14	20.12	20.58	19.70	20.48	310954
2023-02-15	20.26	20.58	20.21	20.45	279691
2023-02-16	20.60	22.19	20.03	21.72	806491
2023-02-17	21.91	21.94	21.16	21.72	501863
2023-02-21	21.33	21.54	21.03	21.14	369117
2023-02-22	21.05	21.26	20.44	20.68	394460
2023-02-23	21.25	21.38	20.73	21.13	265275
2023-02-24	20.67	20.86	20.52	20.85	231480
2023-02-27	21.12	21.18	20.75	20.92	240282
2023-02-28	20.97	21.82	20.90	21.27	415422
2023-03-01	21.42	21.80	21.39	21.66	270318
2023-03-02	21.35	21.68	20.87	21.59	211342
2023-03-03	21.65	21.79	21.45	21.75	177613
2023-03-06	21.85	21.99	20.95	21.11	241524
2023-03-07	21.13	21.28	20.46	20.62	6222140
2023-03-08	20.79	21.19	20.67	21.02	363147
2023-03-09	21.19	21.41	21.02	21.24	649165
2023-03-10	21.41	21.43	20.63	20.82	307551
2023-03-13	20.59	20.73	20.25	20.51	331864
2023-03-14	21.00	21.38	20.82	21.17	317677
2023-03-15	20.57	20.92	20.41	20.84	306600
2023-03-16	20.61	21.39	20.61	21.29	232880
2023-03-17	21.32	21.44	20.87	20.89	1061586
2023-03-20	20.98	21.18	20.71	21.11	291643
2023-03-21	21.37	21.50	20.69	20.77	267075
2023-03-22	20.74	21.12	20.48	20.50	281419
2023-03-23	20.74	21.21	20.66	20.85	350926
2023-03-24	20.70	20.76	20.36	20.75	209718
2023-03-27	20.85	20.85	20.47	20.53	186808
2023-03-28	20.49	20.63	20.34	20.47	254936
2023-03-29	20.69	20.91	20.53	20.81	232792
2023-03-30	20.95	21.15	20.83	20.95	157837
2023-03-31	20.95	21.18	20.92	21.13	489991
2023-04-03	21.07	21.28	20.50	20.91	472119
2023-04-04	20.88	20.94	19.85	20.02	455001
2023-04-05	19.86	19.95	19.69	19.85	493705
2023-04-06	19.80	19.84	19.60	19.65	266539
2023-04-10	19.54	20.17	19.53	20.14	234758
2023-04-11	20.27	20.32	19.95	20.12	189210
2023-04-12	20.29	20.33	19.56	19.69	238544
2023-04-13	19.77	19.92	19.56	19.65	213091
2023-04-14	19.65	19.85	19.37	19.60	224490
2023-04-17	19.36	19.48	19.10	19.31	355783
2023-04-18	19.37	19.50	19.00	19.11	301501
2023-04-19	18.93	19.06	18.81	18.96	216584
2023-04-20	18.80	19.32	18.80	19.09	230867
2023-04-21	19.03	19.16	18.76	18.92	215488
2023-04-24	18.87	19.04	18.68	18.95	199023
2023-04-25	18.80	18.87	18.49	18.52	335153
2023-04-26	18.55	18.61	18.25	18.38	293418
2023-04-27	18.38	18.48	18.00	18.36	244365
2023-04-28	18.38	18.49	18.29	18.42	219475
2023-05-01	18.47	18.70	18.38	18.42	239777
2023-05-02	18.41	18.53	18.09	18.40	342130
2023-05-03	18.39	18.58	18.10	18.15	361818
2023-05-04	18.01	18.15	17.70	17.81	748931
2023-05-05	18.00	18.62	17.94	18.56	504697
2023-05-08	18.63	19.46	18.35	19.25	944295
2023-05-09	19.51	20.67	19.05	20.26	1010410
2023-05-10	20.61	21.02	20.42	20.81	638360
2023-05-11	20.74	20.92	20.44	20.71	463495
2023-05-12	20.79	21.14	20.57	20.77	371029
2023-05-15	20.87	21.78	20.62	21.63	464623
2023-05-16	21.62	22.64	21.57	22.48	605720
2023-05-17	21.57	22.31	21.25	22.12	4669388
2023-05-18	22.34	22.94	21.83	22.90	986469
2023-05-19	23.07	23.07	22.73	22.82	462402
2023-05-22	22.69	23.13	22.69	23.01	1357474
2023-05-23	22.92	23.19	22.71	22.74	432261
2023-05-24	22.53	22.84	22.36	22.51	756955
2023-05-25	23.12	23.43	22.77	23.30	793425
2023-05-26	23.53	24.74	23.24	24.59	1155238
2023-05-30	25.00	25.00	24.22	24.28	857974
2023-05-31	23.98	24.58	23.74	24.41	2292982
2023-06-01	24.35	25.06	23.79	24.85	776585
2023-06-02	25.01	25.22	24.43	25.08	623903
2023-06-05	24.75	25.00	24.17	24.60	534771
2023-06-06	24.36	25.21	24.25	25.14	366672
2023-06-07	25.33	25.87	25.09	25.40	511982
2023-06-08	25.43	25.62	25.21	25.22	360128
2023-06-09	25.31	25.50	25.01	25.13	293961
2023-06-12	25.21	25.31	24.84	25.02	679564
2023-06-13	25.23	25.58	25.02	25.44	749774
2023-06-14	25.25	25.29	24.73	25.07	606415
2023-06-15	24.93	24.93	24.38	24.73	555469
2023-06-16	24.77	24.85	24.34	24.83	1384192
2023-06-20	24.87	25.27	24.82	25.18	423907
2023-06-21	25.12	25.30	24.64	24.89	349923
2023-06-22	24.79	25.22	24.31	24.91	299627
2023-06-23	24.51	24.67	24.18	24.21	1672427
2023-06-26	24.28	24.64	24.13	24.31	409606
2023-06-27	24.32	25.30	24.32	25.28	337632
2023-06-28	25.02	25.31	24.88	25.02	325662
2023-06-29	25.22	25.83	25.10	25.58	399962
2023-06-30	25.89	26.23	25.68	25.68	323573
2023-07-03	25.68	25.91	25.35	25.80	141708
2023-07-05	25.54	25.57	24.69	24.84	400577
2023-07-06	24.52	24.77	24.13	24.36	289245
2023-07-07	24.45	24.64	24.20	24.23	321357
2023-07-10	24.25	24.51	23.93	24.48	525636
2023-07-11	24.63	24.63	23.97	24.14	441048
2023-07-12	24.50	24.59	24.13	24.16	647989
2023-07-13	24.39	25.81	24.26	25.73	677221
2023-07-14	25.73	25.86	25.43	25.71	372038
2023-07-17	25.71	27.18	25.71	26.71	645000
2023-07-18	26.65	26.99	26.29	26.92	482806
2023-07-19	26.90	26.92	26.31	26.54	293491
2023-07-20	26.16	26.51	25.52	25.75	453727
2023-07-21	26.20	26.55	26.02	26.40	541792
2023-07-24	26.31	26.78	26.06	26.31	259122
2023-07-25	26.31	26.82	26.20	26.57	212141
2023-07-26	26.27	26.70	26.05	26.46	200208
2023-07-27	27.11	27.57	26.89	26.98	267148
2023-07-28	27.28	27.73	27.15	27.53	268728
2023-07-31	27.50	28.25	27.47	28.16	383051
2023-08-01	28.00	28.71	27.86	28.70	393266
2023-08-02	28.50	28.84	27.97	28.48	560925
2023-08-03	28.48	29.17	28.42	28.85	562994
2023-08-04	28.73	28.94	28.13	28.22	339082
2023-08-07	28.27	28.67	28.02	28.19	445093
2023-08-08	28.99	30.63	28.59	30.12	1016549
2023-08-09	29.93	30.74	29.47	30.66	980523
2023-08-10	30.78	31.09	29.95	30.38	685584
2023-08-11	30.05	30.16	29.81	29.98	440303
2023-08-14	29.75	30.54	29.51	30.45	654756
2023-08-15	30.26	30.53	29.66	29.68	531277
2023-08-16	29.51	29.59	28.69	28.73	392222
2023-08-17	28.75	28.91	28.03	28.07	464085
2023-08-18	27.90	28.60	27.77	28.25	436601
2023-08-21	28.31	28.78	28.31	28.61	288674
2023-08-22	28.99	29.00	28.25	28.36	307371
2023-08-23	28.31	28.78	28.13	28.66	296966
2023-08-24	28.94	28.97	27.74	27.90	465507
2023-08-25	27.97	28.29	27.40	28.07	361996
2023-08-28	28.20	28.50	27.85	27.91	215627
2023-08-29	27.77	28.65	27.65	28.57	437825
2023-08-30	28.58	29.41	28.53	29.12	373102
2023-08-31	29.07	29.62	29.06	29.19	494720
2023-09-01	29.69	30.22	29.53	29.98	379406
2023-09-05	29.61	29.76	28.25	28.72	592199
2023-09-06	28.80	29.27	28.63	28.88	487265
2023-09-07	28.43	28.79	27.78	28.68	620066
2023-09-08	28.53	28.56	27.95	28.21	404907
2023-09-11	27.96	27.96	27.96	27.96	65704
2023-09-12	27.71	28.09	27.46	27.55	270792
2023-09-13	28.16	28.48	27.93	28.02	618771
2023-09-14	28.23	28.83	28.01	28.37	507778
2023-09-15	28.00	28.02	26.20	26.65	1530296
2023-09-18	26.47	27.10	26.33	26.89	484108
2023-09-19	26.90	27.27	26.86	26.88	419051
2023-09-20	27.01	27.15	26.54	26.55	255100
2023-09-21	26.21	26.62	26.07	26.26	346616
2023-09-22	26.44	26.79	26.41	26.45	1150829
2023-09-25	26.39	27.01	26.26	26.93	487273
2023-09-26	26.77	26.80	26.44	26.58	827843
2023-09-27	26.84	27.48	26.84	27.33	539612
2023-09-28	27.36	28.26	27.36	28.17	1478390
2023-09-29	28.45	28.50	27.83	28.11	684364
2023-10-02	28.16	28.50	27.27	27.41	961411
2023-10-03	27.14	27.52	26.62	26.85	527884
2023-10-04	26.77	27.29	26.65	27.06	478426
2023-10-05	27.00	27.30	26.88	26.98	486703
2023-10-06	26.83	27.63	26.53	27.34	495190
2023-10-09	27.15	27.44	26.72	27.27	399757
2023-10-10	27.28	27.91	27.28	27.55	395981
2023-10-11	27.61	27.97	27.46	27.69	652024
2023-10-12	27.62	28.44	27.43	28.42	573896
2023-10-13	28.50	28.66	27.52	27.56	535301
2023-10-16	27.77	27.77	26.63	26.92	621865
2023-10-17	26.52	27.15	26.15	26.96	499897
2023-10-18	26.63	26.81	26.11	26.68	279363
2023-10-19	26.93	27.91	25.57	25.83	739606
2023-10-20	25.83	25.83	25.02	25.08	404130
2023-10-23	25.06	25.40	24.69	24.92	322655
2023-10-24	25.04	25.44	24.90	25.18	318885
2023-10-25	24.97	25.10	24.42	24.69	328600
2023-10-26	24.71	25.09	24.31	24.44	362786
2023-10-27	24.58	24.58	23.86	24.16	442009
2023-10-30	24.31	24.49	23.82	23.84	507815
2023-10-31	23.90	24.55	23.63	23.94	395146
2023-11-01	23.86	24.33	23.83	24.32	689242
2023-11-02	24.77	25.07	24.33	24.87	326779
2023-11-03	25.20	25.56	24.97	25.32	283106
2023-11-06	25.27	25.36	24.56	24.86	480150
2023-11-07	27.12	27.83	26.11	26.99	1041758
2023-11-08	26.93	26.96	26.33	26.44	383548
2023-11-09	26.71	27.10	26.23	26.81	543417
2023-11-10	26.92	28.29	26.71	27.78	638016
2023-11-13	27.48	27.94	27.06	27.64	498523
2023-11-14	28.32	28.49	27.92	28.12	488762
2023-11-15	28.18	28.40	27.87	27.96	583743
2023-11-16	27.96	28.27	27.76	28.08	537227
2023-11-17	28.00	28.44	27.60	28.39	488675
2023-11-20	28.50	29.22	28.49	29.19	462383
2023-11-21	29.01	29.05	28.67	28.86	283378
2023-11-22	29.09	29.55	29.03	29.07	322282
2023-11-24	28.96	29.19	28.80	29.00	102288
2023-11-27	28.99	29.33	28.67	29.31	302066
2023-11-28	29.15	29.53	28.51	28.78	391577
2023-11-29	29.06	29.41	28.47	28.59	329322
2023-11-30	28.84	28.84	28.27	28.53	366688
2023-12-01	28.34	28.74	28.06	28.67	328371
2023-12-04	28.29	28.36	27.52	28.18	361557
2023-12-05	27.91	28.00	27.39	27.78	261186
2023-12-06	28.01	28.35	27.78	27.78	364900
2023-12-07	27.88	28.28	27.71	28.16	301857
2023-12-08	28.02	28.63	28.02	28.41	249901
2023-12-11	28.65	29.24	28.65	29.05	282621
2023-12-12	28.87	29.73	28.80	29.69	340838
2023-12-13	29.84	30.00	28.98	29.73	385271
2023-12-14	30.00	30.95	29.95	30.81	434215
2023-12-15	31.10	31.12	30.53	30.91	732362
2023-12-18	31.01	31.18	30.75	30.96	289645
2023-12-19	31.10	31.38	30.87	31.29	393293
2023-12-20	31.09	31.45	30.20	30.21	473797
2023-12-21	30.88	30.98	30.26	30.97	360186
2023-12-22	31.04	31.63	31.04	31.40	226367
2023-12-26	31.57	31.86	31.56	31.65	293805
2023-12-27	31.85	31.95	31.30	31.53	203925
2023-12-28	31.60	31.60	31.21	31.32	152721
2023-12-29	31.26	31.43	30.88	31.03	222078
2024-01-02	30.68	30.75	30.19	30.54	441208
2024-01-03	29.87	30.08	28.99	29.15	557764
2024-01-04	28.92	29.29	28.68	28.72	300353
2024-01-05	28.61	28.85	28.12	28.55	444479
2024-01-08	28.67	29.16	28.67	28.84	415486
2024-01-09	28.51	28.61	28.07	28.42	514752
2024-01-10	28.44	28.44	27.51	28.15	1230687
2024-01-11	28.10	28.31	27.72	28.10	537071
2024-01-12	28.31	28.53	27.96	28.35	1114405
2024-01-16	28.52	29.82	28.49	29.80	1134849
2024-01-17	29.81	30.17	29.16	30.09	778063
2024-01-18	31.21	32.10	30.86	31.62	866421
2024-01-19	32.01	32.55	31.75	32.54	619909
2024-01-22	32.74	33.46	32.62	33.37	1254224
2024-01-23	33.50	33.60	32.90	32.93	608241
2024-01-24	33.21	33.98	32.80	33.29	826241
2024-01-25	34.00	34.12	32.90	33.21	373037
2024-01-26	32.82	32.91	32.23	32.45	470036
2024-01-29	32.50	32.66	31.97	32.65	391254
2024-01-30	32.38	32.74	32.12	32.50	363195
2024-01-31	32.08	32.76	31.88	31.88	363586
2024-02-01	32.05	32.42	31.68	32.33	372034
2024-02-02	32.16	32.56	32.04	32.53	275638
2024-02-05	32.59	33.11	31.95	32.72	569469
2024-02-06	32.68	32.75	31.62	31.70	359046
2024-02-07	31.69	32.16	31.34	31.75	351569
2024-02-08	31.93	33.03	31.58	32.72	400960
2024-02-09	33.24	34.23	33.10	34.14	589404
2024-02-12	34.14	35.38	33.86	34.70	913628
2024-02-13	33.52	34.90	33.25	34.17	1095545
2024-02-14	34.68	35.47	34.45	35.30	778184
2024-02-15	34.92	36.35	33.32	35.47	927415
2024-02-16	35.60	36.16	34.79	35.47	611029
2024-02-20	35.01	35.01	32.85	33.79	714887
2024-02-21	33.72	33.86	33.16	33.85	366320
2024-02-22	34.81	35.19	34.40	35.03	647363
2024-02-23	35.08	35.14	34.60	35.05	285137
2024-02-26	35.25	35.97	35.25	35.63	330046
2024-02-27	35.77	35.99	35.25	35.43	307902
2024-02-28	35.04	35.16	34.73	34.96	274047
2024-02-29	35.52	36.46	35.43	36.21	504281
2024-03-01	36.46	37.75	36.40	36.90	467324
2024-03-04	37.07	37.42	36.49	36.89	666729
2024-03-05	36.67	36.84	35.66	35.99	322939
2024-03-06	36.56	36.78	36.00	36.30	243285
2024-03-07	36.87	37.40	36.62	36.82	384870
2024-03-08	36.84	37.44	35.75	35.83	433574
2024-03-11	35.06	35.25	34.34	34.71	403529
2024-03-12	34.92	35.21	34.33	35.10	426769
2024-03-13	34.55	34.81	33.78	34.50	381705
2024-03-14	34.23	34.55	33.68	33.96	374207
2024-03-15	33.39	34.08	33.39	33.74	550861
2024-03-18	34.01	35.00	34.00	34.19	463170
2024-03-19	33.74	34.13	33.02	33.84	324419
2024-03-20	33.98	34.83	33.82	34.69	344439
2024-03-21	35.29	36.31	34.72	35.19	390220
2024-03-22	35.07	35.36	34.82	35.24	263031
2024-03-25	34.78	35.33	34.77	34.99	165578
2024-03-26	35.17	35.20	34.42	34.42	269967
2024-03-27	34.82	35.12	34.30	34.86	263277
2024-03-28	34.86	35.51	34.48	35.17	361517
2024-04-01	35.20	35.89	35.16	35.70	220230
2024-04-02	35.00	35.21	34.20	34.72	416663
2024-04-03	34.24	35.64	34.24	35.31	299788
2024-04-04	35.74	35.98	34.36	34.43	277639
2024-04-05	34.44	35.13	34.19	34.80	201790
2024-04-08	35.08	35.67	34.83	35.63	573596
2024-04-09	36.05	37.70	35.97	36.99	1365971
2024-04-10	36.10	37.00	35.72	36.31	753128
2024-04-11	36.60	37.56	36.09	37.41	407231
2024-04-12	36.70	36.70	35.50	36.01	507380
2024-04-15	36.38	36.56	35.45	35.79	592163
2024-04-16	35.71	36.51	35.23	36.42	324942
2024-04-17	36.30	36.67	34.43	34.46	442257
2024-04-18	34.16	34.48	33.62	33.65	534005
2024-04-19	33.42	33.93	32.17	32.58	669436
2024-04-22	32.95	33.25	32.22	32.74	535351
2024-04-23	33.04	34.02	32.91	33.73	397972
2024-04-24	34.24	34.60	33.66	33.89	402598
2024-04-25	33.90	34.57	33.45	34.40	421855
2024-04-26	34.28	35.65	33.31	35.16	432682
2024-04-29	35.07	35.87	34.96	35.85	359070
2024-04-30	35.54	35.97	35.23	35.34	901275
2024-05-01	34.92	35.75	34.12	34.59	468241
2024-05-02	35.01	35.72	34.42	35.70	737497
2024-05-03	36.33	36.74	35.89	36.37	330144
2024-05-06	36.82	37.50	36.67	37.49	319788
2024-05-07	37.87	38.93	37.43	37.49	1361865
2024-05-08	38.68	40.30	37.55	39.29	977925
2024-05-09	39.27	39.43	37.69	38.07	672324
2024-05-10	38.37	38.47	37.43	38.01	533723
2024-05-13	37.97	38.11	37.54	37.71	314414
2024-05-14	37.93	39.10	37.88	38.93	451851
2024-05-15	39.53	40.73	39.29	40.70	412967
2024-05-16	40.71	41.08	40.08	40.15	927991
2024-05-17	40.47	40.47	39.46	40.00	314011
2024-05-20	39.94	40.82	39.83	40.64	661498
2024-05-21	40.26	40.82	40.08	40.58	472842
2024-05-22	41.00	41.00	40.27	40.60	243735
2024-05-23	41.16	41.19	39.63	40.16	348798
2024-05-24	40.69	41.75	40.44	41.53	456979
2024-05-28	42.00	42.00	41.23	41.59	596746
2024-05-29	40.95	41.70	40.93	41.25	410583
2024-05-30	41.43	41.43	40.57	40.96	380360
2024-05-31	41.08	41.09	39.56	40.65	584571
2024-06-03	41.20	41.20	39.75	40.74	348069
2024-06-04	40.65	40.65	39.74	40.41	471421
2024-06-05	41.15	44.39	41.15	44.00	841373
2024-06-06	44.00	44.28	43.25	43.38	626824
2024-06-07	43.50	43.64	42.48	42.78	818152
2024-06-10	42.22	43.84	42.03	43.54	684482
2024-06-11	43.39	44.08	42.86	44.02	462438
2024-06-12	45.03	46.28	44.72	45.76	876852
2024-06-13	45.56	46.72	45.41	46.56	619374
2024-06-14	45.82	46.11	44.95	45.84	447381
2024-06-17	46.02	47.21	45.40	47.18	680548
2024-06-18	47.25	48.48	46.63	48.17	621212
2024-06-20	48.17	48.17	45.94	46.60	1318826
2024-06-21	46.16	46.85	45.10	46.59	1132697
2024-06-24	46.32	46.55	44.55	44.58	890574
2024-06-25	44.77	46.46	44.10	46.35	602766
2024-06-26	46.08	47.05	45.41	45.83	459782
2024-06-27	46.41	47.76	46.14	46.76	957733
2024-06-28	46.85	47.98	46.52	46.71	2816518
2024-07-01	46.74	47.14	45.47	46.92	596840
2024-07-02	46.77	47.43	46.53	47.19	466179
2024-07-03	47.39	47.85	46.91	47.39	214818
2024-07-05	47.49	47.87	47.11	47.69	334752
2024-07-08	48.16	48.99	47.53	47.76	511296
2024-07-09	48.14	48.39	47.26	48.11	671694
2024-07-10	48.47	48.93	47.94	48.47	343675
2024-07-11	49.25	49.25	46.62	46.66	614115
2024-07-12	46.96	47.83	46.16	47.19	981392
2024-07-15	46.70	47.40	45.90	46.72	656680
2024-07-16	47.01	47.49	46.54	46.90	696156
2024-07-17	45.26	45.57	42.55	42.75	1223784
2024-07-18	43.51	43.51	40.14	41.29	1555584
2024-07-19	41.65	41.77	39.90	40.13	1277794
2024-07-22	41.36	42.62	40.45	42.48	920636
2024-07-23	41.89	43.38	41.83	42.93	405114
2024-07-24	42.16	42.44	40.12	40.21	510113
2024-07-25	40.02	40.41	38.57	39.35	1638852
2024-07-26	40.99	40.99	38.89	39.46	749799
2024-07-29	40.45	41.38	39.52	39.68	440124
2024-07-30	40.08	40.29	38.26	38.76	1090274
2024-07-31	40.39	41.64	39.79	41.41	1319205
2024-08-01	40.68	41.39	38.25	39.06	1426943
2024-08-02	36.87	38.05	34.80	35.26	1623180
2024-08-05	32.20	35.59	32.20	35.00	1411281
2024-08-06	35.50	36.21	34.62	35.12	1043491
2024-08-07	32.80	34.83	32.36	32.92	1605776
2024-08-08	34.30	35.89	33.77	35.85	1058804
2024-08-09	35.87	36.80	35.65	36.48	802234
2024-08-12	36.55	36.88	36.01	36.81	681859
2024-08-13	37.30	37.34	36.31	36.76	795278
2024-08-14	37.42	37.42	35.90	36.07	648382
2024-08-15	37.48	38.88	37.07	38.53	988024
2024-08-16	38.27	38.55	37.70	38.37	646800
2024-08-19	38.41	38.41	36.99	37.71	510227
2024-08-20	37.39	37.57	36.66	37.16	319203
2024-08-21	37.52	38.10	37.21	38.07	292842
2024-08-22	38.07	38.20	37.18	37.37	627728
2024-08-23	37.85	38.56	37.54	38.00	592805
2024-08-26	38.00	38.00	36.09	36.26	409341
2024-08-27	36.24	36.26	35.41	35.66	1085993
2024-08-28	35.04	35.38	34.54	35.08	1385896
2024-08-29	35.57	36.05	35.08	35.18	692440
2024-08-30	36.19	36.39	34.97	35.49	745800
2024-09-03	34.51	34.75	32.13	32.20	836415
2024-09-04	31.79	32.51	31.38	31.77	1699618
2024-09-05	31.52	32.16	31.23	31.40	627436
2024-09-06	31.35	31.41	29.67	29.67	1013267
2024-09-09	29.92	30.19	29.25	29.47	1466528
2024-09-10	29.42	29.57	28.69	28.99	801679
2024-09-11	29.99	30.70	29.24	30.34	2201147
2024-09-12	30.13	30.39	29.41	30.06	734737
2024-09-13	30.33	31.43	30.33	31.25	462899
2024-09-16	30.63	30.84	30.06	30.56	522390
2024-09-17	31.11	31.29	30.46	30.93	434678
2024-09-18	30.93	31.51	30.47	30.50	892798
2024-09-19	31.98	32.15	31.36	31.96	554232
2024-09-20	31.52	31.91	31.06	31.60	1380328
2024-09-23	31.90	32.20	31.69	31.78	609589
2024-09-24	32.20	32.48	31.45	31.94	467913
2024-09-25	31.70	32.14	31.62	31.93	386946
2024-09-26	33.52	34.05	32.37	33.86	1153706
2024-09-27	33.85	34.34	33.26	33.53	746429
2024-09-30	33.10	33.57	32.79	33.13	800926
2024-10-01	33.13	33.21	31.87	32.17	468369
2024-10-02	32.25	33.30	31.99	32.47	549686
2024-10-03	32.05	32.90	32.00	32.30	348815
2024-10-04	33.25	33.50	32.58	32.82	491051
2024-10-07	32.52	32.87	32.28	32.63	1280583
2024-10-08	32.37	32.86	31.94	32.63	416828
2024-10-09	32.48	33.57	32.48	33.30	1905011
2024-10-10	32.63	32.90	32.23	32.73	395840
2024-10-11	32.73	33.58	32.73	33.33	307865
2024-10-14	33.42	34.18	33.42	33.75	305458
2024-10-15	33.64	33.90	31.31	31.48	576222
2024-10-16	32.02	32.02	30.47	30.82	689865
2024-10-17	31.59	31.64	30.54	30.57	556778
2024-10-18	31.10	31.10	30.25	30.48	787481
2024-10-21	30.29	30.41	30.05	30.25	424163
2024-10-22	30.15	30.15	29.61	29.63	307106
2024-10-23	29.58	29.58	28.81	29.23	342199
2024-10-24	29.66	29.85	28.99	29.16	479524
2024-10-25	29.37	29.70	29.21	29.26	619427
2024-10-28	29.29	29.46	29.08	29.24	300079
2024-10-29	29.19	30.32	29.19	29.98	626478
2024-10-30	29.32	30.03	29.07	29.97	1789756
2024-10-31	29.90	29.90	28.46	28.78	565971
2024-11-01	28.93	29.30	28.74	28.79	438556
2024-11-04	28.41	29.33	28.41	28.70	403278
2024-11-05	28.73	29.29	28.71	29.14	820865
2024-11-06	30.31	31.00	29.99	30.10	827443
2024-11-07	30.54	30.78	28.96	29.08	972950
2024-11-08	28.80	29.22	28.43	28.68	694572
2024-11-11	28.67	28.79	27.93	28.12	725341
2024-11-12	28.19	28.40	27.64	27.97	571895
2024-11-13	27.72	27.85	27.04	27.30	550068
2024-11-14	27.77	27.80	27.22	27.31	1014685
2024-11-15	27.09	27.22	26.23	26.43	684754
2024-11-18	26.34	26.65	25.93	26.22	660916
2024-11-19	26.02	26.17	25.70	25.99	339209
2024-11-20	25.99	26.18	25.52	26.15	633304
2024-11-21	26.59	26.75	26.15	26.54	413563
2024-11-22	26.54	27.42	26.53	27.40	721976
2024-11-25	27.79	28.34	27.66	27.97	634975
2024-11-26	28.13	28.13	26.64	27.13	695125
2024-11-27	27.25	27.65	26.95	27.63	602592
2024-11-29	28.03	28.60	27.75	27.87	490422
2024-12-02	27.88	29.66	27.82	29.07	728662
2024-12-03	28.74	29.07	28.21	29.03	1002061
2024-12-04	29.24	29.48	28.71	29.00	582600
2024-12-05	28.99	28.99	27.46	27.68	647526
2024-12-06	27.86	28.09	27.57	27.79	337754
2024-12-09	27.94	29.11	27.80	28.84	657119
2024-12-10	28.80	28.80	27.66	27.93	467595
2024-12-11	28.43	28.74	28.02	28.54	491257
2024-12-12	28.25	28.58	27.73	27.74	468814
2024-12-13	27.79	28.17	27.43	27.68	556256
2024-12-16	27.67	28.30	27.37	27.95	394207
2024-12-17	27.77	28.34	27.77	28.01	390985
2024-12-18	28.31	30.32	27.63	27.92	797668
2024-12-19	27.92	28.39	27.33	27.59	540822
2024-12-20	27.21	27.88	26.76	26.84	2543155
2024-12-23	27.08	27.87	27.08	27.66	365825
2024-12-24	27.70	27.92	27.40	27.83	146292
2024-12-26	27.49	28.09	27.19	27.81	272038
2024-12-27	27.76	27.76	27.05	27.61	234617
2024-12-30	27.26	27.29	26.62	27.07	314954
2024-12-31	27.25	27.51	26.78	26.80	458749
2025-01-02	26.98	27.68	26.97	27.00	362317
2025-01-03	27.24	27.38	26.96	27.16	664533
2025-01-06	28.55	29.23	28.08	28.72	972143
2025-01-07	29.08	29.33	28.18	28.60	743332
2025-01-08	28.31	28.94	27.64	28.15	501694
2025-01-10	27.63	27.68	26.52	26.69	645741
2025-01-13	26.12	26.36	25.77	26.13	594978
2025-01-14	26.35	26.41	25.56	26.25	590873
2025-01-15	26.89	27.49	26.75	26.78	489587
2025-01-16	27.30	27.70	26.81	26.97	498002
2025-01-17	27.44	27.63	27.16	27.41	367396
2025-01-21	27.62	27.81	27.06	27.15	595519
2025-01-22	27.30	27.41	26.80	26.97	881250
2025-01-23	26.43	26.49	25.75	26.29	832628
2025-01-24	26.34	26.34	25.74	25.91	765551
2025-01-27	25.24	25.79	23.47	23.99	810871
2025-01-28	23.98	23.98	23.24	23.67	717800
2025-01-29	23.98	24.58	23.69	24.53	878387
2025-01-30	24.55	25.77	24.55	25.47	550996
2025-01-31	25.61	26.05	25.18	25.38	742572
2025-02-03	24.75	25.18	24.11	25.09	508025
2025-02-04	24.91	25.47	24.90	25.39	398693
2025-02-05	25.41	26.11	25.05	25.99	345956
2025-02-06	25.83	26.08	25.17	25.25	704858
2025-02-07	25.33	25.43	24.28	24.38	690069
2025-02-10	24.51	24.91	24.39	24.62	914579
2025-02-11	24.40	24.67	23.37	23.68	1182660
2025-02-12	23.16	24.00	23.00	23.65	882471
2025-02-13	23.70	24.60	23.70	24.27	2439140
2025-02-14	24.15	24.69	23.98	24.67	885733
2025-02-18	24.92	25.24	24.61	24.98	714487
2025-02-19	25.03	25.26	24.86	24.88	457603
2025-02-20	25.02	25.38	24.96	25.26	638196
2025-02-21	25.45	25.56	24.54	24.73	691635
2025-02-24	24.82	24.89	24.14	24.26	582436
2025-02-25	24.16	24.60	23.33	23.37	568046
2025-02-26	23.54	23.86	23.38	23.54	477124
2025-02-27	23.59	23.72	21.89	21.90	682914
2025-02-28	21.94	22.47	21.59	22.24	1162545
2025-03-03	22.48	22.48	20.85	21.23	973726
2025-03-04	21.23	21.86	21.02	21.43	877364
2025-03-05	21.58	21.64	20.93	21.31	1114906
2025-03-06	20.79	21.11	20.50	20.78	783314
2025-03-07	20.86	21.32	20.55	21.14	1559363
2025-03-10	20.68	20.89	20.31	20.36	904146
2025-03-11	20.27	21.23	20.05	20.92	1163108
2025-03-12	21.31	22.02	21.18	21.40	1076586
2025-03-13	21.31	21.97	20.75	21.30	758922
2025-03-14	21.56	21.86	21.06	21.48	514739
2025-03-17	21.31	22.13	21.26	21.90	584172
2025-03-18	21.65	21.71	21.26	21.59	654255
2025-03-19	21.59	22.21	21.39	21.84	581091
2025-03-20	21.59	21.83	21.42	21.63	468458
2025-03-21	21.20	21.48	20.85	21.16	1361175
2025-03-24	21.60	22.03	21.51	21.77	546726
2025-03-25	21.81	21.96	21.57	21.71	469870
2025-03-26	21.70	21.73	21.02	21.30	356195
2025-03-27	21.18	21.28	20.82	20.91	376663
2025-03-28	20.74	20.95	19.96	20.38	572205
2025-03-31	19.93	20.14	19.57	20.08	660626
2025-04-01	19.94	20.36	19.74	20.30	522276
2025-04-02	19.93	20.61	19.67	20.50	454653
2025-04-03	19.54	19.78	18.25	18.59	1049295
2025-04-04	17.83	18.61	17.11	17.93	1047277
2025-04-07	17.15	19.34	16.98	17.94	1375759
2025-04-08	18.52	18.77	16.92	17.35	1244715
2025-04-09	17.39	19.86	17.16	19.60	1524213
2025-04-10	18.81	18.93	17.90	18.41	885731
2025-04-11	18.40	19.18	18.07	19.01	657885
2025-04-14	19.39	19.52	18.90	19.24	617231
2025-04-15	19.20	19.74	18.79	19.33	883311
2025-04-16	18.71	18.90	17.77	18.34	643929
2025-04-17	18.40	18.40	17.85	17.95	727135
2025-04-21	17.57	17.72	17.35	17.61	823686
2025-04-22	17.78	18.04	17.56	17.81	637032
2025-04-23	18.61	18.97	18.12	18.20	737819
2025-04-24	18.55	19.30	18.39	19.23	1217716
2025-04-25	19.00	19.40	18.85	19.36	546600
2025-04-28	19.24	19.60	18.88	19.10	359383
2025-04-29	18.90	19.01	18.71	18.78	567716
2025-04-30	18.44	18.86	18.23	18.70	546331
2025-05-01	18.98	19.21	18.68	18.86	575217
2025-05-02	19.30	20.03	19.08	19.67	696109
2025-05-05	19.54	19.72	19.36	19.42	736735
2025-05-06	19.20	19.48	18.90	19.19	603203
2025-05-07	19.32	19.64	18.82	18.89	1571210
2025-05-08	18.31	20.46	18.31	19.90	1280900
2025-05-09	19.92	20.03	18.95	19.21	793344
2025-05-12	20.64	21.41	19.80	21.05	1413252
2025-05-13	21.10	21.45	20.84	21.20	559432
2025-05-14	21.33	21.49	21.01	21.36	385664
2025-05-15	21.17	21.52	20.92	21.26	361488
2025-05-16	21.16	21.36	20.45	20.55	483736
2025-05-19	20.07	20.34	19.97	20.23	780032
2025-05-20	20.19	20.45	20.10	20.38	468120
2025-05-21	20.06	20.30	19.63	19.67	512796
2025-05-22	19.72	19.84	19.42	19.43	587871
2025-05-23	18.88	19.31	18.85	19.20	592545
2025-05-27	19.53	20.08	19.47	19.78	620136
2025-05-28	19.82	20.05	19.54	19.58	469367
2025-05-29	20.10	20.41	19.57	19.79	555392
2025-05-30	19.60	19.64	19.07	19.31	1032303
2025-06-02	19.23	19.49	19.04	19.34	571418
2025-06-03	19.32	20.25	19.27	20.20	765811
2025-06-04	20.25	20.58	20.19	20.40	505409
2025-06-05	20.46	20.70	20.14	20.28	543683
2025-06-06	20.58	20.94	20.36	20.57	453770
2025-06-09	20.87	21.61	20.87	21.45	882689
2025-06-10	21.61	21.95	21.37	21.81	873121
2025-06-11	22.02	22.10	21.38	21.57	466095
2025-06-12	21.36	21.67	21.20	21.35	395211
2025-06-13	20.94	21.06	20.42	20.43	456428
2025-06-16	20.75	21.31	20.66	21.17	542556
2025-06-17	20.93	21.29	20.54	20.57	460684
2025-06-18	20.57	20.58	20.08	20.23	659410
2025-06-20	20.49	20.50	19.40	19.75	281849

Explore More About VECO

Coins representing dividend payouts and trends

VECO Dividend History

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

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

VECO Stock Split History

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

Graph showing historical stock prices and market trends

VECO Historical Prices

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

Web Analytics