CNMD Historical Prices

Summary

Key Stock Metrics

46.00

(April 21, 2025)

52-Week Low

78.19

(September 13, 2024)

52-Week High

159.11

(November 5, 2021)

All-Time High

51.27

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-27	3.56	3.56	3.26	3.56	5734
1993-09-28	3.26	3.56	3.26	3.56	53314
1993-09-29	3.56	3.56	3.26	3.26	15859
1993-09-30	3.56	3.56	3.26	3.41	60064
1993-10-01	3.41	3.56	3.33	3.56	39143
1993-10-04	3.33	3.56	3.33	3.56	13496
1993-10-05	3.33	3.56	3.33	3.56	120129
1993-10-06	3.56	3.56	3.33	3.56	27330
1993-10-07	3.33	3.56	3.33	3.41	73561
1993-10-08	3.41	3.56	3.33	3.56	75586
1993-10-11	3.56	3.56	3.33	3.48	17884
1993-10-12	3.41	3.56	3.41	3.56	49939
1993-10-13	3.56	3.70	3.41	3.70	26993
1993-10-14	3.70	3.70	3.41	3.70	12146
1993-10-15	3.33	3.41	2.67	3.04	299652
1993-10-18	3.04	3.04	2.82	2.89	306402
1993-10-19	3.04	3.04	2.89	3.04	58714
1993-10-20	3.04	3.04	2.82	3.04	86386
1993-10-21	3.04	3.11	2.82	3.11	38468
1993-10-22	2.89	3.11	2.89	2.96	15521
1993-10-25	2.96	3.11	2.96	3.11	24293
1993-10-26	3.15	3.19	3.04	3.19	110679
1993-10-27	3.11	3.19	3.04	3.04	121479
1993-10-28	3.19	3.19	3.04	3.19	12146
1993-10-29	3.04	3.19	3.04	3.11	45214
1993-11-01	3.04	3.07	3.04	3.07	23955
1993-11-02	3.07	3.19	2.96	3.04	84361
1993-11-03	3.04	3.19	2.96	2.96	78624
1993-11-04	2.96	3.19	2.96	3.15	358033
1993-11-05	2.96	3.26	2.96	3.26	84361
1993-11-08	3.11	3.48	3.11	3.26	68499
1993-11-09	3.41	3.70	3.26	3.41	12821
1993-11-10	3.63	3.63	3.26	3.37	17884
1993-11-11	3.78	3.78	3.33	3.33	3709
1993-11-12	3.33	3.70	3.33	3.33	20246
1993-11-15	3.33	3.33	3.33	3.33	21255
1993-11-16	3.56	3.56	3.33	3.33	15859
1993-11-17	3.33	3.41	3.33	3.41	21255
1993-11-18	3.33	3.56	3.33	3.41	94820
1993-11-19	3.33	3.70	3.33	3.33	42855
1993-11-22	3.33	3.41	3.26	3.33	71874
1993-11-23	3.33	3.56	3.33	3.56	18221
1993-11-24	3.56	3.63	3.33	3.33	7084
1993-11-26	3.48	3.48	3.33	3.33	14846
1993-11-29	3.33	3.56	3.33	3.41	16534
1993-11-30	3.56	3.56	3.33	3.56	34755
1993-12-01	3.41	3.56	3.41	3.41	12146
1993-12-02	3.33	3.56	3.33	3.37	47239
1993-12-03	3.56	3.56	3.33	3.33	12484
1993-12-06	3.33	3.56	3.33	3.37	31043
1993-12-07	3.56	3.56	3.33	3.33	102920
1993-12-08	3.63	3.63	3.33	3.33	13834
1993-12-09	3.33	3.48	3.33	3.33	22946
1993-12-10	3.33	3.63	3.33	3.63	24630
1993-12-13	3.37	3.41	3.33	3.33	93808
1993-12-14	3.33	3.48	3.19	3.19	40155
1993-12-15	3.19	3.41	2.96	2.96	41843
1993-12-16	2.96	2.96	2.96	2.96	3371
1993-12-17	3.33	3.33	2.96	3.33	6409
1993-12-20	3.11	3.11	2.96	2.96	14171
1993-12-21	2.96	3.26	2.89	3.04	99883
1993-12-22	2.96	3.19	2.96	3.19	35093
1993-12-23	2.89	3.11	2.82	2.82	35430
1993-12-27	2.82	3.26	2.82	2.82	26993
1993-12-28	2.82	3.26	2.82	2.89	34418
1993-12-29	2.82	3.26	2.82	2.96	37118
1993-12-30	3.26	3.26	2.89	2.89	55002
1993-12-31	2.89	3.19	2.89	3.15	169060
1994-01-03	3.19	3.26	2.96	3.04	17546
1994-01-04	2.96	3.26	2.96	3.26	13496
1994-01-05	2.96	2.96	2.96	2.96	3709
1994-01-06	2.96	3.26	2.96	2.96	12821
1994-01-07	2.96	3.26	2.96	3.26	9446
1994-01-10	2.96	3.26	2.96	3.04	15859
1994-01-11	3.26	3.41	3.04	3.41	34418
1994-01-12	3.41	3.41	3.04	3.11	9109
1994-01-13	3.11	3.41	3.11	3.26	27668
1994-01-14	3.41	3.41	3.26	3.33	25305
1994-01-17	3.41	3.41	3.19	3.19	15184
1994-01-18	3.19	4.00	3.19	3.78	388739
1994-01-19	3.93	3.93	3.70	3.70	225753
1994-01-20	3.85	3.85	3.70	3.85	143413
1994-01-21	3.85	3.85	3.56	3.70	48252
1994-01-24	3.56	3.70	3.41	3.41	25305
1994-01-25	3.41	3.70	3.41	3.56	10459
1994-01-26	3.48	3.78	3.48	3.48	49602
1994-01-27	3.48	3.48	3.48	3.48	19571
1994-01-28	3.48	3.70	3.48	3.48	36780
1994-01-31	3.33	3.56	3.33	3.41	79636
1994-02-01	3.37	3.70	3.33	3.56	36105
1994-02-02	3.48	3.70	3.48	3.48	17546
1994-02-03	3.48	3.78	3.48	3.78	19909
1994-02-04	3.78	3.85	3.63	3.70	56014
1994-02-07	3.85	3.85	3.56	3.63	19234
1994-02-08	3.63	3.85	3.63	3.82	43530
1994-02-09	3.85	3.85	3.56	3.56	25643
1994-02-10	3.56	3.63	3.56	3.63	63102
1994-02-11	3.85	3.85	3.85	3.85	675
1994-02-14	3.56	3.70	3.56	3.56	10796
1994-02-15	3.56	3.70	3.26	3.56	167035
1994-02-16	3.56	4.07	3.56	4.00	255784
1994-02-17	4.07	4.07	3.85	3.85	44880
1994-02-18	3.85	4.07	3.85	4.00	13159
1994-02-22	3.93	4.15	3.93	4.15	47239
1994-02-23	4.52	4.52	4.07	4.30	51627
1994-02-24	4.07	4.30	4.00	4.30	39143
1994-02-25	4.15	4.30	4.00	4.15	5059
1994-02-28	4.00	4.30	4.00	4.07	10121
1994-03-01	4.15	4.30	4.00	4.22	53652
1994-03-02	4.00	4.45	4.00	4.30	52639
1994-03-03	4.59	4.59	4.07	4.07	16871
1994-03-04	4.07	4.52	4.07	4.15	19234
1994-03-07	4.07	4.15	4.07	4.15	6409
1994-03-08	4.07	4.52	4.07	4.30	15184
1994-03-09	4.15	4.48	4.15	4.33	36780
1994-03-10	4.15	4.15	4.15	4.15	1009
1994-03-11	4.15	4.59	4.15	4.22	61077
1994-03-14	4.59	4.59	4.15	4.15	9446
1994-03-15	4.59	4.59	4.15	4.15	17546
1994-03-16	4.15	4.52	4.15	4.30	11134
1994-03-17	4.52	4.52	4.15	4.33	27330
1994-03-18	4.15	4.33	4.15	4.33	2700
1994-03-21	4.30	4.37	4.15	4.37	46230
1994-03-22	4.15	4.30	4.15	4.15	25980
1994-03-23	4.30	4.45	4.15	4.15	60739
1994-03-24	4.22	4.45	4.22	4.33	40830
1994-03-25	4.30	4.52	4.30	4.30	6071
1994-03-28	4.22	4.22	4.15	4.15	10121
1994-03-29	4.37	4.37	4.15	4.15	3034
1994-03-30	4.37	4.37	3.85	3.85	109333
1994-03-31	4.07	4.07	3.85	3.96	45555
1994-04-04	3.93	4.00	3.70	3.85	15184
1994-04-05	4.22	4.22	3.85	4.00	42518
1994-04-06	4.30	4.30	4.00	4.00	74911
1994-04-07	4.15	4.15	4.00	4.00	5396
1994-04-08	4.15	4.15	3.93	4.07	49939
1994-04-11	4.07	4.07	3.85	3.85	49264
1994-04-12	3.85	4.07	3.56	3.85	71874
1994-04-13	3.70	3.85	3.70	3.70	9109
1994-04-14	3.85	3.96	3.70	3.70	33068
1994-04-15	3.78	3.78	3.70	3.70	2700
1994-04-18	4.00	4.00	3.70	3.70	10121
1994-04-19	3.74	3.85	3.56	3.56	9446
1994-04-20	3.70	4.30	3.70	4.30	223387
1994-04-21	4.15	4.30	4.00	4.07	65464
1994-04-22	4.15	4.15	3.85	3.93	22605
1994-04-25	3.93	4.22	3.93	3.93	31718
1994-04-26	3.93	4.15	3.85	4.00	48589
1994-04-28	4.15	4.15	3.85	3.85	19234
1994-04-29	3.93	3.93	3.93	3.93	4046
1994-05-02	4.07	4.22	3.93	3.93	4721
1994-05-04	3.93	3.93	3.93	3.93	1350
1994-05-05	4.11	4.11	4.00	4.07	15859
1994-05-06	4.00	4.00	3.85	3.85	4721
1994-05-09	4.15	4.15	3.85	3.85	14509
1994-05-11	3.85	3.93	3.56	3.56	23280
1994-05-12	3.85	3.85	3.56	3.56	2025
1994-05-13	3.93	3.93	3.56	3.70	113379
1994-05-16	3.63	3.63	3.19	3.63	37793
1994-05-17	3.70	3.70	3.41	3.41	13159
1994-05-18	3.56	3.70	3.41	3.70	4721
1994-05-19	3.56	3.85	3.56	3.85	21255
1994-05-20	3.85	3.85	3.63	3.63	19909
1994-05-23	3.63	3.70	3.63	3.70	3709
1994-05-24	3.74	3.78	3.70	3.70	68499
1994-05-25	3.78	3.78	3.78	3.78	1684
1994-05-26	3.78	3.78	3.70	3.70	4721
1994-05-27	3.70	3.78	3.70	3.78	36443
1994-05-31	3.78	3.78	3.78	3.78	5396
1994-06-01	3.78	3.78	3.70	3.74	70524
1994-06-02	3.78	3.78	3.70	3.74	22271
1994-06-03	3.70	3.78	3.70	3.78	4046
1994-06-06	3.78	3.78	3.70	3.70	36780
1994-06-07	3.70	3.78	3.70	3.78	98195
1994-06-08	3.78	3.78	3.70	3.70	13834
1994-06-09	3.74	3.78	3.70	3.78	17209
1994-06-10	3.70	3.70	3.70	3.70	334
1994-06-13	3.70	3.78	3.70	3.78	23618
1994-06-14	3.78	3.78	3.74	3.74	69849
1994-06-15	3.70	4.15	3.70	4.15	96845
1994-06-16	3.78	3.85	3.78	3.85	15184
1994-06-17	4.15	4.15	3.85	3.85	3709
1994-06-20	4.15	4.15	4.15	4.15	334
1994-06-21	3.85	4.15	3.85	3.85	24968
1994-06-22	4.15	4.15	3.85	3.85	2025
1994-06-23	3.85	4.15	3.85	3.85	12146
1994-06-24	3.85	3.96	3.63	3.63	13834
1994-06-27	4.00	4.00	3.63	4.00	4721
1994-06-28	4.00	4.00	3.78	3.78	2025
1994-06-29	3.78	3.85	3.78	3.85	18559
1994-06-30	3.85	3.85	3.78	3.78	10459
1994-07-01	3.78	3.78	3.78	3.78	334
1994-07-05	4.00	4.00	3.78	4.00	50952
1994-07-06	3.85	3.93	3.78	3.85	62089
1994-07-07	3.93	3.93	3.70	3.70	7084
1994-07-08	3.70	3.82	3.70	3.70	9446
1994-07-11	3.70	3.89	3.70	3.78	90099
1994-07-12	3.78	3.89	3.78	3.85	89761
1994-07-13	3.78	3.78	3.78	3.78	334
1994-07-14	3.78	3.89	3.78	3.89	15521
1994-07-15	4.00	4.00	3.78	3.85	16534
1994-07-18	4.00	4.00	3.78	3.85	43193
1994-07-19	3.93	4.30	3.85	4.15	99545
1994-07-20	4.30	4.30	4.07	4.07	116079
1994-07-21	4.07	4.22	4.07	4.11	114392
1994-07-22	4.19	4.22	4.07	4.07	10459
1994-07-25	4.07	4.15	4.07	4.11	30030
1994-07-26	4.30	4.30	4.07	4.07	106970
1994-07-27	4.07	4.07	4.00	4.00	7084
1994-07-28	3.93	4.22	3.93	4.07	4721
1994-07-29	4.15	4.22	3.93	3.93	12821
1994-08-01	4.00	4.00	4.00	4.00	13496
1994-08-02	4.00	4.30	4.00	4.30	88074
1994-08-03	4.07	4.37	4.07	4.15	122492
1994-08-04	4.15	4.26	4.15	4.15	63439
1994-08-05	4.15	4.37	4.15	4.37	4046
1994-08-08	4.37	4.37	4.22	4.30	175135
1994-08-09	4.22	4.37	4.22	4.22	18559
1994-08-10	4.22	4.30	4.22	4.22	25980
1994-08-11	4.22	4.22	4.22	4.22	3709
1994-08-12	4.22	4.37	4.22	4.37	17546
1994-08-15	4.22	4.37	4.22	4.37	17209
1994-08-16	4.26	4.30	4.22	4.22	67824
1994-08-17	4.22	4.74	4.22	4.74	489638
1994-08-18	4.59	4.89	4.52	4.85	100220
1994-08-19	4.89	5.04	4.82	4.90	74236
1994-08-22	4.82	5.04	4.74	4.82	82336
1994-08-23	4.82	5.04	4.82	4.82	56352
1994-08-24	4.82	4.89	4.82	4.89	26993
1994-08-25	4.82	4.96	4.82	4.82	14509
1994-08-26	4.82	4.96	4.74	4.89	120467
1994-08-29	4.82	5.00	4.82	4.82	16871
1994-08-30	4.82	5.11	4.82	4.82	13159
1994-08-31	5.11	5.33	4.96	5.33	145438
1994-09-01	5.04	5.22	5.04	5.19	74574
1994-09-02	5.11	5.26	5.11	5.11	33068
1994-09-06	5.33	5.41	5.11	5.41	85036
1994-09-07	5.41	5.41	5.26	5.41	38468
1994-09-08	5.41	5.63	5.33	5.33	113717
1994-09-09	5.33	5.41	5.26	5.39	122154
1994-09-12	5.41	5.41	5.26	5.41	65127
1994-09-13	5.41	5.41	5.26	5.41	19234
1994-09-14	5.26	5.33	5.19	5.19	156576
1994-09-15	5.19	5.33	5.19	5.26	56014
1994-09-16	5.19	5.26	5.19	5.19	116754
1994-09-19	5.11	5.33	5.11	5.26	21930
1994-09-20	5.19	5.26	5.11	5.26	410673
1994-09-21	5.11	5.11	5.11	5.11	3034
1994-09-22	5.11	5.19	5.11	5.19	4384
1994-09-23	5.19	5.19	5.11	5.11	34418
1994-09-26	5.11	5.11	5.11	5.11	1009
1994-09-27	5.11	5.33	5.11	5.22	26318
1994-09-28	5.11	5.33	5.11	5.33	15859
1994-09-29	5.33	5.33	5.11	5.26	46902
1994-09-30	5.33	5.56	5.11	5.56	120804
1994-10-03	5.33	5.56	5.33	5.41	14846
1994-10-04	5.63	5.93	5.41	5.85	248022
1994-10-05	5.85	6.00	5.70	5.93	198757
1994-10-06	5.85	6.52	5.85	6.30	496384
1994-10-07	6.30	6.45	5.93	6.07	258822
1994-10-10	5.93	6.07	5.85	6.07	83349
1994-10-11	6.07	6.07	5.70	5.70	85036
1994-10-12	5.93	6.15	5.78	5.85	199432
1994-10-13	5.85	5.93	5.85	5.85	86724
1994-10-14	5.85	5.85	5.70	5.70	41505
1994-10-17	5.85	5.85	5.70	5.85	9109
1994-10-18	5.78	5.85	5.70	5.85	34418
1994-10-19	5.78	6.48	5.78	6.48	498072
1994-10-20	6.59	6.59	6.22	6.45	660723
1994-10-21	6.45	6.52	6.30	6.52	98870
1994-10-24	6.45	6.52	6.37	6.45	169060
1994-10-25	6.45	6.48	6.22	6.22	216641
1994-10-26	6.22	6.45	6.22	6.45	102245
1994-10-27	6.45	6.52	6.37	6.37	11134
1994-10-28	6.37	6.52	6.37	6.41	35430
1994-10-31	6.37	6.52	6.30	6.41	117429
1994-11-01	6.52	6.52	6.30	6.52	92799
1994-11-02	6.30	6.45	6.30	6.30	20580
1994-11-03	6.30	6.37	6.30	6.30	20246
1994-11-04	6.30	7.11	6.30	6.89	376930
1994-11-07	6.89	7.48	6.74	7.26	207191
1994-11-08	7.33	7.70	7.11	7.63	212928
1994-11-09	7.70	8.15	7.26	8.04	575012
1994-11-10	7.93	8.15	7.48	8.04	714379
1994-11-11	7.93	8.08	7.63	7.85	376592
1994-11-14	7.74	7.74	7.48	7.56	276706
1994-11-15	7.48	7.85	7.48	7.70	521356
1994-11-16	7.70	7.85	7.48	7.70	137001
1994-11-17	7.78	7.78	7.56	7.78	237900
1994-11-18	7.63	7.78	7.63	7.78	6746
1994-11-21	7.63	7.78	7.63	7.63	14171
1994-11-22	7.78	7.78	7.48	7.48	42855
1994-11-23	7.33	7.48	6.45	6.96	210566
1994-11-25	6.96	7.04	6.74	6.96	61752
1994-11-28	6.89	7.63	6.89	7.33	122829
1994-11-29	7.56	7.78	7.33	7.56	88411
1994-11-30	7.56	7.63	7.33	7.33	80311
1994-12-01	7.33	7.56	7.26	7.26	17546
1994-12-02	7.26	7.26	6.89	6.96	100895
1994-12-05	7.04	7.04	6.59	6.74	126542
1994-12-06	6.59	7.78	6.37	7.78	578724
1994-12-07	7.78	7.78	7.41	7.41	134304
1994-12-08	7.41	7.48	7.19	7.30	196732
1994-12-09	7.19	7.33	7.11	7.30	139701
1994-12-12	7.33	7.33	7.26	7.33	6071
1994-12-13	7.33	7.56	7.33	7.56	40155
1994-12-14	7.33	7.78	7.33	7.74	71199
1994-12-15	7.78	7.96	7.56	7.85	58714
1994-12-16	7.78	8.00	7.78	7.85	107645
1994-12-19	8.08	8.22	7.85	8.08	269622
1994-12-20	8.15	8.45	8.00	8.37	141388
1994-12-21	8.30	8.59	8.30	8.52	255109
1994-12-22	8.52	8.52	8.37	8.45	64114
1994-12-23	8.37	8.52	8.37	8.45	35768
1994-12-27	8.37	8.52	8.37	8.41	17546
1994-12-28	8.22	8.78	8.22	8.67	69741
1994-12-29	8.78	9.00	8.67	8.95	184257
1994-12-30	9.11	9.11	8.78	8.83	32620
1995-01-03	8.78	9.11	8.78	8.89	40045
1995-01-04	9.11	9.11	8.78	8.78	28345
1995-01-05	9.00	9.00	8.78	8.78	44320
1995-01-06	8.67	8.67	7.89	8.45	201804
1995-01-09	8.45	8.78	8.33	8.56	62093
1995-01-10	8.89	8.89	8.45	8.45	13722
1995-01-11	8.56	8.67	8.33	8.33	15972
1995-01-12	8.22	8.67	8.22	8.22	20472
1995-01-13	8.45	8.67	8.22	8.67	17097
1995-01-16	8.67	8.67	8.22	8.33	22722
1995-01-17	8.22	8.56	8.22	8.33	20697
1995-01-18	8.22	8.78	8.22	8.72	60293
1995-01-19	8.45	8.89	8.45	8.56	16197
1995-01-20	8.56	8.89	8.56	8.89	45218
1995-01-23	8.78	8.78	8.72	8.78	675
1995-01-24	8.56	8.89	8.56	8.67	9672
1995-01-25	8.89	8.89	8.56	8.89	1125
1995-01-26	8.56	8.89	8.56	8.56	21372
1995-01-27	8.56	8.89	8.56	8.56	29245
1995-01-30	8.56	9.22	8.56	9.22	141284
1995-01-31	9.33	9.45	9.00	9.22	52868
1995-02-01	9.45	9.89	9.33	9.45	79866
1995-02-02	9.67	9.67	9.45	9.67	18447
1995-02-03	9.89	10.11	9.78	9.78	202029
1995-02-06	10.00	10.11	9.67	9.67	24297
1995-02-07	9.67	10.11	9.67	9.67	12597
1995-02-08	9.78	10.00	9.56	9.56	55793
1995-02-09	9.78	9.78	9.33	9.45	36220
1995-02-10	9.67	9.67	9.33	9.50	100788
1995-02-13	9.56	9.56	9.33	9.33	85941
1995-02-14	9.56	9.56	9.33	9.50	100338
1995-02-15	9.45	9.45	8.89	9.11	68616
1995-02-16	9.11	9.22	8.89	9.06	70191
1995-02-17	9.11	9.11	8.67	8.89	59843
1995-02-21	8.67	8.67	8.11	8.33	47468
1995-02-22	8.00	8.22	7.67	7.67	55118
1995-02-23	7.67	8.00	7.45	7.67	127786
1995-02-24	7.78	8.22	7.56	8.22	170082
1995-02-27	7.89	8.45	7.89	8.45	166707
1995-02-28	8.45	8.45	8.22	8.45	66366
1995-03-01	8.45	8.67	8.33	8.67	8097
1995-03-02	8.33	8.67	8.33	8.67	368511
1995-03-03	8.45	8.67	8.45	8.58	190779
1995-03-06	8.45	8.78	8.45	8.56	99888
1995-03-07	8.56	8.56	8.00	8.11	47243
1995-03-08	8.11	8.33	8.11	8.11	7647
1995-03-09	8.11	8.45	7.89	8.33	165132
1995-03-10	8.45	8.56	8.22	8.33	210127
1995-03-13	8.11	8.45	8.11	8.22	118336
1995-03-14	8.45	8.56	8.22	8.22	63443
1995-03-15	8.22	8.56	8.22	8.22	45218
1995-03-16	8.22	8.45	8.22	8.33	84366
1995-03-17	8.33	8.45	8.11	8.11	108213
1995-03-20	8.11	8.33	8.11	8.17	49493
1995-03-21	8.33	8.33	8.11	8.17	73116
1995-03-22	8.11	8.33	8.11	8.11	61643
1995-03-23	8.11	8.33	8.11	8.28	35995
1995-03-24	8.11	8.56	8.11	8.50	71541
1995-03-27	8.22	8.56	8.22	8.50	262323
1995-03-28	8.33	8.67	8.33	8.67	64118
1995-03-29	8.56	8.78	8.56	8.61	20697
1995-03-30	8.56	8.78	8.56	8.56	54218
1995-03-31	8.56	8.78	8.33	8.33	101688
1995-04-03	8.56	8.67	8.39	8.56	36445
1995-04-04	8.56	8.78	8.56	8.78	14622
1995-04-05	8.45	8.78	8.45	8.56	6297
1995-04-06	8.56	8.67	8.45	8.45	27670
1995-04-07	8.45	8.78	8.45	8.45	22722
1995-04-10	8.45	8.89	8.45	8.56	56018
1995-04-11	8.56	8.78	8.45	8.56	17097
1995-04-12	8.56	8.67	8.56	8.67	49043
1995-04-13	8.56	8.78	8.56	8.56	124861
1995-04-17	8.78	8.78	8.45	8.67	46118
1995-04-18	8.56	8.67	8.45	8.67	42520
1995-04-19	8.45	8.67	8.45	8.45	24297
1995-04-20	8.45	8.45	8.33	8.33	14397
1995-04-21	8.67	8.67	6.45	7.78	837589
1995-04-24	7.56	7.89	7.33	7.89	142184
1995-04-25	8.00	8.11	7.67	8.00	168057
1995-04-26	8.11	8.33	8.00	8.14	28345
1995-04-27	8.45	8.56	8.33	8.33	244550
1995-04-28	8.45	8.45	8.33	8.45	92916
1995-05-01	8.45	8.56	8.33	8.33	9672
1995-05-02	8.33	8.56	8.33	8.45	18672
1995-05-03	8.33	8.39	8.33	8.39	49943
1995-05-04	8.45	8.45	8.33	8.33	33970
1995-05-05	8.45	8.45	8.33	8.33	39820
1995-05-08	8.33	8.45	8.33	8.33	14847
1995-05-09	8.39	8.56	8.33	8.33	33970
1995-05-10	8.33	8.67	8.33	8.33	11472
1995-05-11	8.33	8.45	8.33	8.33	38020
1995-05-12	8.56	8.56	8.33	8.33	35095
1995-05-15	8.33	8.45	8.33	8.33	80991
1995-05-16	8.56	8.56	8.33	8.39	83241
1995-05-17	8.33	8.56	8.33	8.33	95388
1995-05-18	8.33	8.45	8.33	8.33	61643
1995-05-19	8.22	8.45	8.22	8.22	20922
1995-05-22	8.33	8.33	7.45	7.78	277620
1995-05-23	7.89	8.33	7.89	8.28	248373
1995-05-24	8.11	8.33	8.11	8.33	134311
1995-05-25	8.11	8.33	8.11	8.22	244775
1995-05-26	8.11	8.45	8.11	8.22	26770
1995-05-30	8.22	8.45	8.22	8.39	38470
1995-05-31	8.33	8.78	8.33	8.67	153209
1995-06-01	8.78	9.11	8.56	8.89	158157
1995-06-02	8.78	9.11	8.78	9.11	89091
1995-06-05	9.11	9.11	8.89	8.89	32845
1995-06-06	8.89	9.33	8.89	9.11	66816
1995-06-07	9.00	9.39	9.00	9.33	45443
1995-06-08	9.22	10.00	9.11	9.67	143309
1995-06-09	10.00	10.28	9.67	10.22	163332
1995-06-12	10.33	10.33	9.67	9.67	116311
1995-06-13	9.67	9.78	9.45	9.45	61193
1995-06-14	9.45	9.78	9.45	9.67	51068
1995-06-15	9.78	9.89	9.56	9.56	79641
1995-06-16	9.56	9.78	9.56	9.67	18897
1995-06-19	9.56	10.00	9.56	9.95	128011
1995-06-20	9.67	10.11	9.67	9.67	102363
1995-06-21	9.67	10.00	9.67	9.72	68616
1995-06-22	9.89	10.00	9.67	9.89	50168
1995-06-23	9.89	9.89	9.67	9.72	15747
1995-06-26	9.78	10.22	9.67	10.00	346014
1995-06-27	10.22	11.00	9.89	10.89	227225
1995-06-28	10.67	10.89	10.56	10.89	18222
1995-06-29	10.89	10.89	10.56	10.67	32170
1995-06-30	10.56	11.11	10.56	11.00	132286
1995-07-03	11.00	11.00	10.78	11.00	9672
1995-07-05	11.00	11.22	10.78	11.22	72891
1995-07-06	11.22	11.22	11.00	11.22	31495
1995-07-07	11.22	11.33	11.00	11.11	101463
1995-07-10	11.00	11.33	11.00	11.33	33970
1995-07-11	11.00	11.33	11.00	11.17	21822
1995-07-12	11.11	11.33	11.11	11.11	47018
1995-07-13	11.33	11.89	11.22	11.67	101913
1995-07-14	11.56	12.11	11.56	11.78	52868
1995-07-17	11.67	12.00	11.33	11.33	61418
1995-07-18	11.67	11.67	10.45	11.17	181332
1995-07-19	10.89	11.22	10.83	11.11	81666
1995-07-20	11.11	12.67	11.00	12.28	386959
1995-07-21	12.56	12.61	12.17	12.45	176382
1995-07-24	12.56	12.72	12.33	12.67	139259
1995-07-25	12.89	13.11	12.67	13.00	234650
1995-07-26	12.89	13.00	12.78	12.89	326666
1995-07-27	13.00	13.11	12.78	12.95	377736
1995-07-28	12.95	13.50	12.95	13.28	157482
1995-07-31	13.45	13.56	13.22	13.56	204729
1995-08-01	13.33	13.67	13.33	13.56	157707
1995-08-02	13.56	13.67	13.33	13.33	227450
1995-08-03	13.33	13.78	13.33	13.56	280545
1995-08-04	13.78	13.89	13.56	13.78	152084
1995-08-07	13.67	13.89	13.56	13.67	50393
1995-08-08	13.56	13.89	13.56	13.78	97188
1995-08-09	14.00	14.56	13.78	14.56	238475
1995-08-10	14.61	14.89	14.33	14.78	159957
1995-08-11	15.11	15.45	14.78	15.11	285945
1995-08-14	14.89	15.22	14.89	15.00	101238
1995-08-15	15.00	15.11	14.89	15.11	332066
1995-08-16	14.89	15.33	14.89	15.22	111138
1995-08-17	15.00	15.45	14.78	14.92	170982
1995-08-18	14.78	15.00	14.56	14.67	168732
1995-08-21	14.67	14.89	14.67	14.89	181557
1995-08-22	14.67	15.06	14.67	14.95	119911
1995-08-23	15.00	15.00	14.78	15.00	85491
1995-08-24	14.78	14.89	14.45	14.45	104163
1995-08-25	14.33	14.56	13.89	14.00	116311
1995-08-28	13.78	14.11	13.45	13.45	120361
1995-08-29	13.45	13.45	12.56	13.00	486175
1995-08-30	13.00	13.33	13.00	13.22	125536
1995-08-31	13.33	13.33	13.11	13.11	26995
1995-09-01	13.00	13.33	13.00	13.00	8997
1995-09-05	13.33	13.78	13.11	13.61	233300
1995-09-06	13.67	14.11	13.33	14.11	60518
1995-09-07	14.11	14.89	13.89	14.56	139484
1995-09-08	14.56	15.22	14.56	15.22	182907
1995-09-11	15.22	15.56	14.89	15.50	162882
1995-09-12	15.33	15.56	15.22	15.31	149159
1995-09-13	15.33	15.45	15.33	15.45	50168
1995-09-14	15.45	15.45	15.00	15.22	53093
1995-09-15	15.11	15.22	14.78	14.78	70416
1995-09-18	15.11	15.11	14.11	14.22	247698
1995-09-19	14.11	14.28	13.67	13.83	265923
1995-09-20	13.78	14.33	13.78	14.22	332066
1995-09-21	14.22	14.22	14.00	14.11	199329
1995-09-22	14.00	14.22	14.00	14.22	378411
1995-09-25	14.22	14.22	14.00	14.06	197979
1995-09-26	14.22	14.45	14.00	14.22	62318
1995-09-27	14.00	14.22	13.67	13.67	227225
1995-09-28	13.67	14.45	13.67	14.00	94941
1995-09-29	14.00	14.56	14.00	14.56	76491
1995-10-02	14.56	14.67	14.33	14.33	92916
1995-10-03	14.67	14.67	14.00	14.00	176157
1995-10-04	14.22	14.22	13.89	14.22	29470
1995-10-05	14.11	14.45	13.78	14.22	108663
1995-10-06	14.45	14.67	14.22	14.28	195504
1995-10-09	14.25	14.45	13.56	13.72	182007
1995-10-10	13.56	13.78	13.33	13.78	824316
1995-10-11	13.78	14.00	13.56	14.00	32620
1995-10-12	13.67	14.00	13.67	14.00	9222
1995-10-13	13.67	14.00	13.67	13.89	29920
1995-10-16	13.89	14.11	13.67	14.11	39595
1995-10-17	14.22	14.45	14.11	14.11	14622
1995-10-18	14.56	14.56	14.33	14.33	66141
1995-10-19	14.78	15.67	14.56	15.33	216427
1995-10-20	15.22	16.56	14.89	16.22	508673
1995-10-23	16.22	16.45	15.89	16.00	70416
1995-10-24	15.89	16.11	15.78	15.83	74241
1995-10-25	15.78	16.11	15.78	15.83	17997
1995-10-26	15.78	16.11	15.11	15.33	125086
1995-10-27	15.11	15.45	15.00	15.39	71316
1995-10-30	15.11	15.78	15.11	15.56	108213
1995-10-31	15.78	15.78	15.56	15.56	39595
1995-11-01	15.78	15.78	15.56	15.67	124861
1995-11-02	15.56	15.78	15.00	15.22	73116
1995-11-03	15.00	15.00	14.11	14.22	107763
1995-11-06	14.11	14.45	13.89	14.11	97638
1995-11-07	14.33	14.33	13.89	13.89	42295
1995-11-08	14.33	14.33	14.00	14.33	29245
1995-11-09	14.33	14.50	14.11	14.50	29920
1995-11-10	14.56	14.67	14.33	14.33	46568
1995-11-13	14.45	14.45	13.78	14.11	59843
1995-11-14	13.78	14.11	13.67	14.11	15972
1995-11-15	13.72	14.11	13.67	14.11	8547
1995-11-16	14.00	14.00	13.67	14.00	9897
1995-11-17	14.00	14.00	13.67	13.95	5397
1995-11-20	13.67	14.00	13.67	13.89	15522
1995-11-21	13.78	14.00	13.78	13.89	136334
1995-11-22	13.78	14.00	13.78	14.00	213952
1995-11-24	14.00	14.00	13.78	14.00	15522
1995-11-27	13.78	14.00	13.78	13.83	143084
1995-11-28	13.78	14.00	13.78	13.78	16647
1995-11-29	13.78	13.89	13.67	13.89	77841
1995-11-30	13.89	14.00	13.67	14.00	88866
1995-12-01	14.00	14.00	13.67	13.83	47847
1995-12-04	13.83	15.67	13.67	15.25	194839
1995-12-05	15.50	16.17	15.00	15.83	120294
1995-12-06	15.83	15.83	15.33	15.83	21598
1995-12-07	15.83	16.17	15.33	15.50	57147
1995-12-08	15.50	15.83	15.00	15.00	46647
1995-12-11	15.00	15.50	15.00	15.00	66447
1995-12-12	15.00	15.50	15.00	15.33	7200
1995-12-13	15.38	16.50	15.00	16.17	118044
1995-12-14	16.17	16.17	15.33	15.38	56697
1995-12-15	15.67	15.67	15.25	15.67	45297
1995-12-18	15.17	15.67	15.17	15.50	92544
1995-12-19	15.50	16.50	15.17	16.00	127344
1995-12-20	16.50	16.92	16.17	16.40	95844
1995-12-21	16.50	18.08	16.50	17.67	219738
1995-12-22	17.83	18.00	16.83	17.00	123444
1995-12-26	17.33	17.33	17.00	17.17	29548
1995-12-27	17.33	17.33	16.67	16.67	31647
1995-12-28	16.67	17.17	16.50	16.50	18448
1995-12-29	16.50	16.83	16.33	16.67	21148
1996-01-02	16.67	17.17	16.33	16.92	90894
1996-01-03	16.83	17.17	16.67	16.92	14998
1996-01-04	16.67	17.17	16.00	16.17	142942
1996-01-05	15.83	15.83	14.08	14.17	98394
1996-01-08	14.17	14.67	14.17	14.17	32247
1996-01-09	14.00	14.33	13.83	13.83	49947
1996-01-10	14.33	14.33	13.67	13.67	165591
1996-01-11	14.00	14.17	13.67	14.00	28798
1996-01-12	14.00	15.33	13.67	14.83	205189
1996-01-15	15.00	15.50	14.67	15.17	58197
1996-01-16	15.33	16.00	15.33	15.75	115494
1996-01-17	15.67	16.17	15.50	15.83	189591
1996-01-18	15.50	15.83	14.67	14.83	64497
1996-01-19	15.00	15.00	14.17	14.67	28498
1996-01-22	14.17	15.83	14.17	14.67	164391
1996-01-23	14.67	15.67	14.67	15.17	101394
1996-01-24	15.17	15.83	14.67	15.17	85495
1996-01-25	15.33	15.50	14.67	14.83	41547
1996-01-26	15.17	15.17	14.67	14.67	25948
1996-01-29	15.00	15.00	14.50	14.58	76345
1996-01-30	14.67	15.00	13.50	14.00	122994
1996-01-31	14.00	15.17	13.58	15.00	253036
1996-02-01	15.00	15.92	14.67	15.75	166341
1996-02-02	15.50	17.00	15.50	16.33	312283
1996-02-05	16.50	16.83	16.17	16.50	73345
1996-02-06	16.17	16.83	16.17	16.50	193939
1996-02-07	16.33	16.83	16.17	16.33	113094
1996-02-08	16.17	16.50	16.17	16.42	31197
1996-02-09	16.17	16.50	16.17	16.33	19198
1996-02-12	16.33	16.50	15.83	16.00	120444
1996-02-13	15.75	16.17	15.50	15.83	74995
1996-02-14	16.17	16.17	15.83	16.08	34347
1996-02-15	16.17	16.17	15.83	15.83	35697
1996-02-16	15.67	16.00	15.00	15.42	33597
1996-02-20	15.00	15.50	14.83	15.33	38997
1996-02-21	15.25	15.50	14.83	15.17	50097
1996-02-22	14.83	15.50	14.83	15.17	39447
1996-02-23	14.83	15.33	14.83	15.00	84595
1996-02-26	15.00	15.00	14.33	14.42	71245
1996-02-27	14.17	14.50	14.17	14.50	50697
1996-02-28	14.50	14.50	14.00	14.50	41997
1996-02-29	14.50	14.67	14.00	14.17	144742
1996-03-01	14.50	14.50	14.17	14.50	139192
1996-03-04	14.17	14.67	13.92	13.92	423729
1996-03-05	14.00	14.92	14.00	14.67	292185
1996-03-06	14.67	16.33	14.67	15.83	205939
1996-03-07	16.00	16.33	15.67	16.00	206389
1996-03-08	15.50	16.00	15.17	15.17	58947
1996-03-11	15.17	16.00	15.17	15.50	66747
1996-03-12	14.67	15.17	14.67	15.00	45597
1996-03-13	15.17	15.17	14.67	15.00	50997
1996-03-14	15.17	15.50	14.67	15.00	45897
1996-03-15	14.96	15.50	14.58	15.17	3571770
1996-03-18	15.50	15.83	15.17	15.33	421179
1996-03-19	15.83	15.83	15.17	15.25	257236
1996-03-20	15.17	15.50	15.17	15.50	133642
1996-03-21	15.33	15.50	15.17	15.17	192139
1996-03-22	15.17	15.67	15.17	15.17	86845
1996-03-25	15.17	15.67	15.17	15.33	114894
1996-03-26	15.67	15.83	15.33	15.83	93894
1996-03-27	15.50	16.50	15.50	16.50	359832
1996-03-28	16.17	16.50	16.00	16.17	218238
1996-03-29	16.17	16.33	15.67	16.33	386680
1996-04-01	17.33	17.67	16.17	16.58	401079
1996-04-02	16.17	16.75	16.17	16.33	119994
1996-04-03	16.83	16.83	16.33	16.75	95994
1996-04-04	16.67	17.50	16.33	17.00	195439
1996-04-08	17.50	18.00	17.00	18.00	174291
1996-04-09	18.00	18.00	17.50	18.00	253186
1996-04-10	17.83	18.00	17.67	17.67	186891
1996-04-11	18.00	18.00	17.67	18.00	418329
1996-04-12	17.67	18.00	17.67	17.92	74245
1996-04-15	17.75	19.83	17.75	19.83	260386
1996-04-16	19.83	19.83	18.50	19.50	484626
1996-04-17	19.50	19.50	19.17	19.17	198139
1996-04-18	19.17	19.50	19.17	19.33	156741
1996-04-19	19.17	19.50	19.17	19.33	197689
1996-04-22	19.33	19.67	19.17	19.33	161841
1996-04-23	19.33	19.67	19.33	19.33	388780
1996-04-24	19.83	20.17	19.33	20.17	75745
1996-04-25	20.33	20.33	19.67	20.33	684565
1996-04-26	20.33	20.33	19.83	20.33	224838
1996-04-29	19.83	20.33	19.83	20.17	20548
1996-04-30	20.33	20.33	19.83	19.83	42747
1996-05-01	20.33	20.33	19.00	19.17	261436
1996-05-02	19.17	19.50	19.17	19.17	124044
1996-05-03	19.17	19.50	19.17	19.17	85495
1996-05-06	19.17	19.50	19.17	19.17	192889
1996-05-07	19.17	19.50	19.17	19.17	125844
1996-05-08	19.17	19.50	19.00	19.00	41847
1996-05-09	19.50	19.50	18.33	18.33	94944
1996-05-10	18.50	19.17	18.50	19.08	178491
1996-05-13	19.17	19.17	18.67	19.00	71695
1996-05-14	18.67	20.17	18.67	20.00	175041
1996-05-15	20.17	20.17	19.67	20.08	30147
1996-05-16	20.08	20.17	19.58	20.17	179241
1996-05-17	19.92	20.17	19.67	19.92	80245
1996-05-20	20.00	20.00	19.67	19.67	55797
1996-05-21	19.67	20.50	19.67	20.50	140092
1996-05-22	20.50	20.50	20.17	20.42	37647
1996-05-23	20.50	23.00	20.17	22.67	262186
1996-05-24	22.67	23.17	21.50	21.83	149242
1996-05-28	21.58	22.00	21.50	21.50	17848
1996-05-29	21.50	22.00	21.50	21.83	216588
1996-05-30	21.75	22.17	21.50	21.67	91344
1996-05-31	22.17	22.50	21.67	22.00	130342
1996-06-03	22.17	22.83	21.83	22.33	107094
1996-06-04	22.00	22.33	21.17	21.75	147142
1996-06-05	21.33	21.75	21.33	21.75	18448
1996-06-06	21.75	21.75	21.17	21.33	28198
1996-06-07	21.33	21.33	20.83	21.33	24298
1996-06-10	21.33	21.33	20.67	20.83	18448
1996-06-11	20.67	21.33	20.67	21.33	92844
1996-06-12	20.83	21.33	20.83	21.33	9600
1996-06-13	20.92	21.17	20.92	21.04	44247
1996-06-14	20.92	21.00	19.33	19.33	92544
1996-06-17	19.33	19.67	17.67	17.67	117294
1996-06-18	17.83	18.50	17.67	18.00	188991
1996-06-19	17.67	18.00	17.33	17.33	80545
1996-06-20	17.33	17.50	17.33	17.50	31647
1996-06-21	17.67	17.83	16.92	17.17	105594
1996-06-24	17.33	17.67	16.83	17.33	172491
1996-06-25	17.33	17.42	17.17	17.42	105744
1996-06-26	17.17	17.42	17.08	17.17	54297
1996-06-27	17.08	17.42	17.08	17.25	43497
1996-06-28	17.42	18.17	17.08	17.75	281985
1996-07-01	17.67	17.75	16.00	16.83	200989
1996-07-02	16.50	16.83	16.17	16.50	271485
1996-07-03	16.33	16.67	16.33	16.58	51447
1996-07-05	16.00	16.50	16.00	16.50	17848
1996-07-08	16.50	16.50	16.17	16.33	52497
1996-07-09	16.00	16.50	15.00	15.00	169191
1996-07-10	13.00	13.50	8.75	9.00	8387430
1996-07-11	9.58	9.58	8.83	9.04	5608219
1996-07-12	9.50	10.17	9.17	10.00	1746213
1996-07-15	10.67	11.00	9.67	9.83	963702
1996-07-16	10.17	10.42	9.58	9.67	606420
1996-07-17	10.25	10.58	9.71	10.58	418629
1996-07-18	10.42	10.75	10.33	10.75	196189
1996-07-19	10.75	11.00	10.50	10.67	229038
1996-07-22	10.67	11.08	10.50	11.00	282135
1996-07-23	11.33	11.33	10.67	11.00	456276
1996-07-24	10.42	11.50	10.33	11.17	227388
1996-07-25	11.42	12.42	11.17	12.25	589620
1996-07-26	12.33	12.33	11.75	11.75	481926
1996-07-29	12.00	12.00	11.50	11.58	278685
1996-07-30	11.50	11.83	11.50	11.83	37947
1996-07-31	11.83	12.08	11.25	11.50	425229
1996-08-01	11.67	11.67	11.33	11.33	100644
1996-08-02	11.33	12.00	11.33	12.00	50097
1996-08-05	11.50	12.00	11.42	11.42	123144
1996-08-06	11.75	11.83	11.33	11.83	74545
1996-08-07	12.17	12.17	10.67	11.17	220488
1996-08-08	11.17	11.17	10.67	10.75	41247
1996-08-09	10.67	11.00	10.67	10.83	103944
1996-08-12	11.00	11.00	10.67	11.00	45147
1996-08-13	11.00	11.00	10.67	10.92	76345
1996-08-14	11.00	11.33	10.83	11.00	33147
1996-08-15	10.83	11.33	10.67	10.83	61497
1996-08-16	10.83	11.33	10.67	11.00	55947
1996-08-19	11.33	11.42	11.00	11.42	178341
1996-08-20	11.42	11.42	10.33	10.33	159591
1996-08-21	10.58	10.83	10.00	10.33	187641
1996-08-22	10.00	10.33	10.00	10.33	76795
1996-08-23	10.00	10.83	10.00	10.33	127344
1996-08-26	10.00	10.33	10.00	10.17	107244
1996-08-27	10.00	10.33	10.00	10.00	2526774
1996-08-28	10.00	11.08	10.00	10.92	329533
1996-08-29	11.00	11.50	10.75	11.33	605520
1996-08-30	11.42	11.42	11.00	11.33	417879
1996-09-03	11.33	11.58	11.00	11.58	330582
1996-09-04	11.58	11.67	11.33	11.67	230088
1996-09-05	11.58	11.58	11.17	11.42	58947
1996-09-06	11.67	11.67	11.33	11.42	35847
1996-09-09	11.42	11.67	11.42	11.42	380830
1996-09-10	11.25	11.67	11.25	11.42	449827
1996-09-11	11.67	11.92	11.33	11.67	718314
1996-09-12	11.92	12.00	11.33	11.67	294585
1996-09-13	11.83	12.58	11.83	12.17	449227
1996-09-16	12.33	13.00	12.33	12.33	712614
1996-09-17	12.50	13.00	12.33	13.00	61947
1996-09-18	12.50	13.00	12.50	12.50	28948
1996-09-19	13.00	13.00	12.50	12.50	101244
1996-09-20	12.50	12.67	12.33	12.33	329683
1996-09-23	12.33	12.83	12.33	12.50	44547
1996-09-24	12.33	12.50	12.00	12.33	71095
1996-09-25	12.17	12.50	12.00	12.00	37647
1996-09-26	12.00	12.50	12.00	12.25	33597
1996-09-27	12.50	12.67	12.00	12.00	116244
1996-09-30	11.83	12.00	11.67	12.00	115794
1996-10-01	12.00	12.00	11.50	11.58	76345
1996-10-02	11.83	12.17	11.50	12.17	231888
1996-10-03	12.33	12.67	11.83	12.33	159141
1996-10-04	12.33	12.67	12.33	12.67	25498
1996-10-07	12.33	12.67	12.33	12.58	17248
1996-10-08	12.33	13.00	12.33	12.50	248688
1996-10-09	12.33	12.67	12.17	12.17	191539
1996-10-10	12.17	12.50	11.83	11.83	137992
1996-10-11	11.83	12.17	11.33	11.83	51297
1996-10-14	11.33	11.83	11.33	11.50	18298
1996-10-15	11.83	11.83	11.33	11.67	69747
1996-10-16	11.50	11.83	11.33	11.33	19798
1996-10-17	11.33	11.83	11.33	11.67	11698
1996-10-18	11.67	11.67	10.83	11.17	47547
1996-10-21	10.83	11.33	10.83	10.88	58647
1996-10-22	10.83	11.17	10.83	11.17	85795
1996-10-23	11.17	11.17	10.83	10.83	82795
1996-10-24	11.00	12.00	10.83	12.00	316183
1996-10-25	12.00	12.33	11.67	11.83	110244
1996-10-28	12.17	12.17	11.50	11.58	165591
1996-10-29	11.50	11.83	11.50	11.67	25648
1996-10-30	11.50	11.83	11.50	11.83	59097
1996-10-31	11.83	11.83	11.50	11.50	105444
1996-11-01	11.50	12.17	11.50	12.00	123444
1996-11-04	12.17	12.17	11.50	12.00	56097
1996-11-05	11.50	12.00	11.50	11.50	83695
1996-11-06	11.50	11.92	11.33	11.33	257986
1996-11-07	11.33	11.67	10.33	10.67	212688
1996-11-08	10.83	11.50	10.58	11.42	153291
1996-11-11	11.42	11.50	11.00	11.25	126744
1996-11-12	11.08	11.33	10.83	11.00	139642
1996-11-13	11.17	11.50	10.83	11.17	74095
1996-11-14	10.83	11.67	10.83	11.33	214638
1996-11-15	11.67	11.67	11.33	11.58	23398
1996-11-18	11.33	11.58	11.33	11.58	311533
1996-11-19	11.58	11.58	11.17	11.33	52197
1996-11-20	11.17	11.50	11.17	11.17	49947
1996-11-21	11.17	11.50	11.17	11.17	17098
1996-11-22	11.17	11.67	11.17	11.50	319933
1996-11-25	11.58	11.58	11.50	11.54	69147
1996-11-26	11.58	11.67	11.33	11.33	69297
1996-11-27	11.67	11.92	11.58	11.58	77095
1996-11-29	11.83	11.92	11.58	11.83	89095
1996-12-02	11.58	11.92	11.58	11.83	95694
1996-12-03	11.92	12.08	11.67	12.00	69147
1996-12-04	11.75	12.08	11.75	11.75	42747
1996-12-05	11.83	12.08	11.83	11.83	158091
1996-12-06	11.25	11.83	11.25	11.75	86095
1996-12-09	11.83	12.58	11.75	12.42	246888
1996-12-10	12.17	12.50	12.17	12.42	148192
1996-12-11	12.17	13.08	12.00	12.83	186891
1996-12-12	13.00	14.83	12.83	13.92	857806
1996-12-13	13.67	14.83	13.33	13.67	516873
1996-12-16	14.00	14.17	13.17	13.17	169941
1996-12-17	12.67	13.17	12.67	13.00	121794
1996-12-18	12.67	13.00	12.50	12.92	75295
1996-12-19	13.17	13.50	12.83	13.33	72745
1996-12-20	13.33	13.67	12.33	12.58	68397
1996-12-23	12.83	12.83	12.50	12.83	19798
1996-12-24	12.83	12.83	12.33	12.67	6900
1996-12-26	12.67	13.33	12.67	13.25	38847
1996-12-27	13.33	13.50	13.17	13.33	28798
1996-12-30	13.17	13.83	13.17	13.50	27148
1996-12-31	13.50	13.83	13.33	13.67	60747
1997-01-02	13.33	14.00	13.00	14.00	327733
1997-01-03	13.83	14.00	13.50	14.00	140092
1997-01-06	13.83	14.17	13.50	13.50	126444
1997-01-07	14.00	14.17	13.50	13.75	301485
1997-01-08	14.00	14.00	13.58	13.83	65247
1997-01-09	13.75	14.25	13.67	13.83	67197
1997-01-10	14.08	14.42	13.67	14.42	81895
1997-01-13	14.42	14.42	13.92	14.17	94194
1997-01-14	14.17	14.42	13.92	14.33	121644
1997-01-15	14.33	14.42	13.42	13.63	142942
1997-01-16	13.42	13.50	13.00	13.25	103944
1997-01-17	13.00	13.33	12.50	12.92	100044
1997-01-20	12.92	12.92	12.50	12.75	35397
1997-01-21	12.75	13.25	12.58	13.13	76645
1997-01-22	13.00	13.50	13.00	13.42	61197
1997-01-23	13.42	13.67	13.17	13.58	94194
1997-01-24	13.33	13.58	13.33	13.42	85045
1997-01-27	13.50	13.50	13.00	13.00	45297
1997-01-28	13.00	13.25	13.00	13.25	33297
1997-01-29	13.25	13.50	13.17	13.33	27448
1997-01-30	13.17	13.33	12.92	13.17	48897
1997-01-31	13.25	13.25	12.92	12.92	5850
1997-02-03	13.25	13.25	12.83	13.17	22348
1997-02-04	13.25	13.25	13.00	13.25	21448
1997-02-05	13.00	13.25	12.50	12.50	65097
1997-02-06	12.92	12.92	12.50	12.75	51897
1997-02-07	12.83	13.00	12.50	12.83	64197
1997-02-10	12.50	12.83	12.50	12.50	8250
1997-02-11	12.50	13.00	12.17	12.50	81745
1997-02-12	12.50	12.67	12.17	12.67	64347
1997-02-13	12.67	12.83	12.33	12.50	62847
1997-02-14	12.50	12.83	12.50	12.67	45297
1997-02-18	12.58	13.67	12.33	13.50	211188
1997-02-19	13.67	13.67	13.17	13.33	40197
1997-02-20	13.17	13.58	12.83	12.83	98994
1997-02-21	13.33	13.33	12.67	12.67	25948
1997-02-24	12.67	13.08	12.58	12.92	91644
1997-02-25	13.00	13.00	12.67	12.92	47397
1997-02-26	12.67	13.00	12.58	12.75	32997
1997-02-27	12.58	13.17	12.58	13.17	166941
1997-02-28	12.83	13.25	12.83	13.17	60147
1997-03-03	13.00	13.33	12.92	13.08	27448
1997-03-04	13.00	13.33	13.00	13.33	14998
1997-03-05	13.00	13.33	13.00	13.33	57747
1997-03-06	13.33	13.33	13.00	13.17	40497
1997-03-07	13.33	13.33	13.00	13.17	422229
1997-03-10	13.00	13.17	13.00	13.00	814308
1997-03-11	13.17	13.17	12.67	12.83	348582
1997-03-12	12.67	12.67	12.17	12.67	129594
1997-03-13	12.67	12.67	12.17	12.17	45597
1997-03-14	12.67	12.67	11.67	11.92	387580
1997-03-17	11.83	12.17	11.50	11.50	388780
1997-03-18	11.50	11.83	11.08	11.25	186591
1997-03-19	11.08	11.25	10.75	11.00	99744
1997-03-20	10.83	11.33	10.67	10.83	678415
1997-03-21	10.83	11.00	10.58	11.00	42447
1997-03-24	10.83	11.08	10.33	10.50	122844
1997-03-25	10.58	10.58	9.58	10.08	831708
1997-03-26	10.08	10.08	9.83	9.83	205789
1997-03-27	10.00	10.08	9.83	10.00	477276
1997-03-31	10.00	10.00	9.75	9.92	151191
1997-04-01	9.83	10.08	9.67	9.75	167991
1997-04-02	10.00	10.00	9.08	9.42	1431678
1997-04-03	9.50	9.67	9.17	9.50	170541
1997-04-04	9.67	10.17	9.33	9.92	224988
1997-04-07	10.00	10.17	9.83	10.17	169041
1997-04-08	10.17	10.17	9.71	9.92	78145
1997-04-09	10.00	10.08	9.83	10.08	62097
1997-04-10	9.92	10.08	9.83	10.00	65997
1997-04-11	10.00	10.00	9.83	9.92	24598
1997-04-14	9.92	9.92	9.75	9.75	34047
1997-04-15	9.75	10.08	9.67	9.75	124794
1997-04-16	9.67	9.83	9.58	9.75	32997
1997-04-17	9.83	10.00	9.58	9.83	96144
1997-04-18	8.83	9.50	8.17	9.25	427479
1997-04-21	9.67	10.50	9.25	10.00	341682
1997-04-22	10.00	10.17	9.67	9.75	81295
1997-04-23	9.83	9.83	9.50	9.50	285435
1997-04-24	9.75	10.17	9.67	9.92	101544
1997-04-25	9.96	10.00	9.58	9.83	61197
1997-04-28	9.67	10.08	9.58	9.83	51297
1997-04-29	10.08	10.08	9.67	9.92	26098
1997-04-30	10.17	10.17	9.75	9.92	56697
1997-05-01	10.00	10.00	9.75	9.75	173241
1997-05-02	10.00	10.08	9.75	9.83	162741
1997-05-05	9.96	10.25	9.75	10.17	156891
1997-05-06	10.92	11.50	10.67	11.00	481326
1997-05-07	11.17	11.50	11.00	11.25	173691
1997-05-08	11.42	11.42	11.00	11.17	96744
1997-05-09	11.25	11.25	11.00	11.13	99294
1997-05-12	11.25	11.25	10.92	11.17	55947
1997-05-13	11.00	11.25	10.83	10.83	59847
1997-05-14	11.00	11.17	10.50	10.50	112494
1997-05-15	10.67	10.83	10.50	10.50	9600
1997-05-16	10.83	10.83	10.50	10.83	39147
1997-05-19	10.50	10.83	10.33	10.83	17248
1997-05-20	10.50	10.83	10.50	10.63	16348
1997-05-21	10.83	10.83	10.50	10.50	109044
1997-05-22	10.50	10.83	10.50	10.83	125694
1997-05-23	11.00	11.25	10.83	11.25	114594
1997-05-27	11.25	11.25	10.83	11.25	62847
1997-05-28	10.83	12.50	10.83	12.50	347982
1997-05-29	12.17	12.58	11.83	12.42	174891
1997-05-30	12.00	12.67	11.92	12.50	132892
1997-06-02	12.75	12.83	12.00	12.17	86845
1997-06-03	11.92	12.33	11.92	12.08	87295
1997-06-04	11.92	12.33	11.75	11.83	48597
1997-06-05	12.08	12.08	11.83	11.92	29398
1997-06-06	12.08	12.08	11.75	12.08	25348
1997-06-09	11.83	12.25	11.83	12.25	80395
1997-06-10	12.33	12.33	12.00	12.08	181641
1997-06-11	12.25	12.25	12.00	12.17	43347
1997-06-12	12.25	12.50	11.83	12.17	162591
1997-06-13	12.25	12.25	11.83	11.92	72745
1997-06-16	12.00	12.00	11.83	11.83	95994
1997-06-17	12.00	12.00	10.25	11.00	366132
1997-06-18	10.83	11.17	10.50	10.58	472476
1997-06-19	10.58	11.00	10.58	10.92	220338
1997-06-20	10.83	11.17	10.67	11.17	121494
1997-06-23	11.17	11.17	10.92	11.17	180891
1997-06-24	11.25	11.50	10.92	11.50	272385
1997-06-25	11.50	11.75	11.25	11.42	80395
1997-06-26	11.50	11.67	11.25	11.42	35997
1997-06-27	11.67	11.67	11.42	11.67	83095
1997-06-30	11.38	11.67	11.33	11.33	305235
1997-07-01	11.50	11.50	11.08	11.17	124794
1997-07-02	11.25	11.25	11.08	11.25	125994
1997-07-03	11.17	11.42	11.08	11.08	34197
1997-07-07	11.17	11.33	11.00	11.00	24298
1997-07-08	11.00	11.33	11.00	11.33	119094
1997-07-09	11.33	11.33	11.00	11.33	150141
1997-07-10	11.00	11.50	11.00	11.33	311233
1997-07-11	11.25	11.50	11.25	11.33	83845
1997-07-14	11.50	11.67	11.25	11.50	81595
1997-07-15	11.58	11.67	11.25	11.58	79195
1997-07-16	11.33	11.67	11.33	11.63	51297
1997-07-17	11.67	12.33	11.33	12.17	219888
1997-07-18	12.42	12.42	11.92	12.08	101094
1997-07-21	11.92	12.17	11.67	11.67	27898
1997-07-22	11.92	11.92	10.92	11.17	107244
1997-07-23	11.17	11.33	11.00	11.17	116694
1997-07-24	11.00	11.33	11.00	11.33	101394
1997-07-25	11.17	11.33	11.08	11.25	43947
1997-07-28	11.33	11.33	11.08	11.33	52497
1997-07-29	11.17	11.42	11.17	11.42	77695
1997-07-30	11.17	11.42	11.17	11.42	33297
1997-07-31	11.42	11.42	11.17	11.42	34047
1997-08-01	11.42	11.42	11.17	11.17	27598
1997-08-04	11.17	11.58	11.17	11.33	24298
1997-08-05	11.50	11.92	11.08	11.92	185241
1997-08-06	11.92	13.08	11.58	12.75	191389
1997-08-07	12.75	13.08	12.50	12.66	201439
1997-08-08	12.50	12.67	12.08	12.08	76495
1997-08-11	12.33	12.50	11.75	11.83	62697
1997-08-12	11.92	12.08	11.75	11.83	54297
1997-08-13	12.00	12.08	11.75	12.08	39747
1997-08-14	12.08	12.08	11.67	11.67	20698
1997-08-15	12.00	12.00	11.67	11.83	10198
1997-08-18	11.71	11.92	11.50	11.67	34347
1997-08-19	11.75	11.88	11.58	11.88	149992
1997-08-20	11.75	12.50	11.75	12.17	79795
1997-08-21	12.17	12.42	12.00	12.00	19498
1997-08-22	11.83	12.33	11.83	12.33	34497
1997-08-25	12.17	12.42	12.00	12.00	37497
1997-08-26	11.92	12.42	11.92	12.42	35847
1997-08-27	12.19	12.42	12.00	12.25	22348
1997-08-28	12.00	12.21	12.00	12.17	48147
1997-08-29	12.08	12.42	12.08	12.42	47397
1997-09-02	12.50	12.50	12.42	12.46	11548
1997-09-03	12.42	12.67	12.17	12.67	126294
1997-09-04	12.66	12.67	12.42	12.56	31047
1997-09-05	12.42	12.67	12.42	12.58	27598
1997-09-08	12.65	12.92	12.50	12.67	84145
1997-09-09	12.58	13.17	12.58	13.08	189591
1997-09-10	13.17	13.42	13.00	13.25	315733
1997-09-11	13.31	13.33	13.00	13.13	52647
1997-09-12	13.08	13.13	13.00	13.04	23698
1997-09-15	13.00	13.17	13.00	13.08	95244
1997-09-16	13.01	13.25	13.00	13.17	106944
1997-09-17	13.25	13.58	13.08	13.50	468576
1997-09-18	13.58	13.67	13.33	13.67	354732
1997-09-19	13.33	13.50	13.33	13.50	53847
1997-09-22	13.33	14.00	13.33	13.67	321733
1997-09-23	13.92	14.33	13.83	14.25	508474
1997-09-24	14.00	14.25	13.83	13.83	298785
1997-09-25	13.85	14.00	13.50	13.67	193189
1997-09-26	13.54	13.75	13.50	13.58	64197
1997-09-29	13.75	13.83	13.50	13.67	83095
1997-09-30	13.67	13.67	13.50	13.58	119844
1997-10-01	13.50	13.75	13.50	13.75	27598
1997-10-02	13.58	14.00	13.58	13.92	137992
1997-10-03	13.92	14.08	13.67	14.00	58497
1997-10-06	13.75	14.00	13.75	14.00	39897
1997-10-07	13.75	14.00	13.75	14.00	65247
1997-10-08	13.92	14.17	13.92	14.08	155691
1997-10-09	14.00	14.17	13.83	14.08	139342
1997-10-10	14.04	14.50	13.92	14.46	85945
1997-10-13	14.33	15.00	14.33	14.75	117144
1997-10-14	14.58	15.21	14.58	15.17	170991
1997-10-15	15.21	15.58	14.92	15.29	176091
1997-10-16	15.42	15.42	15.08	15.17	143092
1997-10-17	15.00	15.33	14.67	14.83	79795
1997-10-20	14.83	15.08	14.08	14.25	59097
1997-10-21	14.17	15.58	14.17	15.50	181941
1997-10-22	15.33	15.50	15.00	15.17	75445
1997-10-23	14.67	14.83	14.33	14.75	94494
1997-10-24	14.83	14.83	14.58	14.83	81895
1997-10-27	14.58	14.58	13.50	13.50	222588
1997-10-28	12.50	13.67	12.33	13.58	154791
1997-10-29	13.58	14.00	13.33	13.83	56247
1997-10-30	13.50	14.00	13.17	13.92	58197
1997-10-31	13.75	14.00	13.50	13.67	42747
1997-11-03	13.67	14.50	13.67	14.25	70345
1997-11-04	14.00	14.33	14.00	14.00	11848
1997-11-05	14.50	14.50	13.50	14.25	62097
1997-11-06	14.08	14.42	14.00	14.25	57447
1997-11-07	13.75	14.33	13.67	14.17	126894
1997-11-10	14.00	14.83	14.00	14.50	48297
1997-11-11	14.42	14.67	14.42	14.58	36747
1997-11-12	14.00	14.54	14.00	14.25	17698
1997-11-13	14.17	14.33	14.00	14.17	89395
1997-11-14	14.00	14.25	14.00	14.21	131392
1997-11-17	14.17	14.25	14.00	14.25	82945
1997-11-18	14.00	14.21	14.00	14.17	74095
1997-11-19	14.17	14.21	14.08	14.21	121944
1997-11-20	14.00	14.19	13.83	13.83	84445
1997-11-21	13.83	13.88	13.58	13.67	9600
1997-11-24	14.00	14.00	13.50	13.58	28198
1997-11-25	13.67	13.67	13.00	13.21	38547
1997-11-26	13.08	13.50	13.08	13.33	8400
1997-11-28	13.50	15.83	13.50	15.83	737962
1997-12-01	15.75	16.17	14.75	15.67	297885
1997-12-02	15.75	15.75	15.17	15.50	375430
1997-12-03	15.54	15.67	15.33	15.42	104694
1997-12-04	15.67	16.21	15.33	15.33	837108
1997-12-05	15.33	16.42	15.33	16.08	194689
1997-12-08	16.67	16.67	16.17	16.29	398979
1997-12-09	16.17	16.50	16.17	16.46	145942
1997-12-10	16.17	17.21	16.17	16.83	163941
1997-12-11	16.50	17.42	16.17	16.75	210438
1997-12-12	17.17	17.67	17.00	17.25	284085
1997-12-15	17.33	17.75	16.92	17.75	138292
1997-12-16	17.75	18.33	17.33	18.25	445777
1997-12-17	18.33	18.67	18.25	18.50	158241
1997-12-18	18.50	19.83	18.17	18.33	1097944
1997-12-19	18.25	18.25	16.00	17.50	413529
1997-12-22	17.00	17.67	17.00	17.25	313033
1997-12-23	17.58	17.75	17.17	17.58	388030
1997-12-24	17.58	17.67	17.25	17.50	26848
1997-12-26	17.42	17.67	17.25	17.25	14698
1997-12-29	17.33	18.02	17.33	17.92	441427
1997-12-30	18.17	18.67	17.67	18.17	192589
1997-12-31	18.17	18.50	17.50	17.50	87595
1998-01-02	17.50	17.50	16.67	17.00	89845
1998-01-05	17.00	17.42	16.92	17.17	231288
1998-01-06	17.00	17.17	16.83	17.04	243588
1998-01-07	17.08	17.08	16.42	16.50	130642
1998-01-08	16.33	16.67	16.00	16.25	83095
1998-01-09	16.00	16.00	15.00	15.33	146992
1998-01-12	14.58	15.33	13.92	15.29	242988
1998-01-13	15.17	15.50	15.00	15.17	119394
1998-01-14	15.33	15.58	15.17	15.21	95094
1998-01-15	15.17	15.67	15.00	15.33	32397
1998-01-16	15.42	15.58	15.33	15.42	63897
1998-01-20	15.33	15.67	15.33	15.46	141592
1998-01-21	15.58	15.58	15.25	15.42	92694
1998-01-22	15.42	15.63	15.33	15.42	85945
1998-01-23	15.67	15.67	15.00	15.17	130042
1998-01-26	15.00	15.17	14.83	14.83	120444
1998-01-27	14.67	14.92	14.58	14.63	394629
1998-01-28	14.75	14.75	14.25	14.33	139792
1998-01-29	14.25	14.67	14.08	14.58	96294
1998-01-30	14.33	14.67	14.33	14.54	230388
1998-02-02	14.83	15.38	14.67	15.00	201589
1998-02-03	15.25	15.25	14.92	15.08	131392
1998-02-04	15.08	16.67	15.00	16.67	210888
1998-02-05	16.67	17.00	16.33	16.67	263686
1998-02-06	16.50	16.75	16.00	16.08	96144
1998-02-09	15.83	16.83	15.83	16.63	39297
1998-02-10	16.33	16.67	15.83	15.88	155391
1998-02-11	15.83	16.25	15.83	16.00	35397
1998-02-12	16.33	16.33	15.42	15.67	139642
1998-02-13	15.50	16.00	15.50	15.83	127344
1998-02-17	16.00	16.00	15.67	15.67	93444
1998-02-18	16.00	16.00	15.29	15.33	167691
1998-02-19	15.25	15.33	15.17	15.33	30747
1998-02-20	15.00	15.17	14.58	15.00	64047
1998-02-23	14.00	15.00	13.83	14.83	212988
1998-02-24	14.33	14.83	14.33	14.83	92694
1998-02-25	14.54	14.92	14.54	14.67	86245
1998-02-26	14.67	14.75	14.67	14.75	66597
1998-02-27	14.50	15.00	14.50	14.63	181041
1998-03-02	14.58	15.00	14.58	14.75	51897
1998-03-03	14.50	14.83	14.50	14.83	183291
1998-03-04	14.50	14.92	14.42	14.54	81295
1998-03-05	14.33	15.00	14.33	14.67	74995
1998-03-06	14.67	15.17	14.67	15.08	61647
1998-03-09	14.83	15.33	14.67	14.71	28798
1998-03-10	14.83	15.00	14.25	14.33	71845
1998-03-11	14.17	14.83	14.17	14.67	71245
1998-03-12	14.58	14.67	14.50	14.58	179391
1998-03-13	14.58	14.75	14.58	14.75	140092
1998-03-16	14.83	14.83	14.58	14.71	557821
1998-03-17	14.83	14.83	14.67	14.79	166191
1998-03-18	14.83	14.92	14.71	14.83	99744
1998-03-19	14.83	15.00	14.83	14.94	175791
1998-03-20	15.00	15.08	14.83	14.83	43047
1998-03-23	14.83	15.17	14.83	15.00	118494
1998-03-24	15.00	15.75	15.00	15.71	113394
1998-03-25	15.83	16.17	15.75	15.83	128694
1998-03-26	15.67	16.00	15.58	15.71	131692
1998-03-27	15.67	15.83	15.67	15.67	23248
1998-03-30	15.67	15.67	15.33	15.42	74995
1998-03-31	15.50	16.00	15.33	15.92	34947
1998-04-01	15.67	16.75	15.67	16.67	277935
1998-04-02	16.42	16.83	16.33	16.50	80995
1998-04-03	16.42	17.33	16.42	17.17	220938
1998-04-06	17.33	17.33	16.58	16.58	134542
1998-04-07	16.50	16.75	16.25	16.33	223938
1998-04-08	16.50	16.83	16.42	16.50	68247
1998-04-09	16.83	17.13	16.42	16.83	78595
1998-04-13	16.83	17.00	16.75	16.83	114144
1998-04-14	16.75	17.33	16.75	17.33	128994
1998-04-15	17.17	17.42	17.08	17.08	66297
1998-04-16	17.00	17.00	16.58	16.58	32847
1998-04-17	16.42	16.83	16.42	16.42	14998
1998-04-20	16.42	16.79	16.42	16.67	54747
1998-04-21	16.58	17.00	16.58	16.67	70795
1998-04-22	16.67	17.00	15.50	15.67	152241
1998-04-23	15.58	16.00	15.50	15.75	84145
1998-04-24	15.67	16.08	15.17	15.25	228138
1998-04-27	14.83	15.00	14.67	14.83	104694
1998-04-28	14.83	15.25	14.83	15.08	109194
1998-04-29	15.17	15.33	15.08	15.08	47247
1998-04-30	15.08	15.58	15.00	15.25	67047
1998-05-01	15.08	15.67	15.08	15.50	53097
1998-05-04	15.25	15.75	15.25	15.50	37497
1998-05-05	15.33	15.75	15.33	15.33	44097
1998-05-06	15.58	15.75	15.42	15.67	76795
1998-05-07	15.83	15.83	15.42	15.83	42147
1998-05-08	15.67	15.79	15.42	15.50	51147
1998-05-11	15.58	16.00	15.50	15.75	57747
1998-05-12	15.75	16.08	15.58	15.83	69447
1998-05-13	15.42	15.50	15.33	15.33	69297
1998-05-14	15.50	15.50	15.08	15.08	46947
1998-05-15	15.08	15.33	14.42	14.67	81445
1998-05-18	14.83	15.04	14.08	15.04	134092
1998-05-19	15.04	15.33	14.67	15.00	59697
1998-05-20	14.92	14.92	14.50	14.58	40947
1998-05-21	15.00	15.00	14.25	14.25	55647
1998-05-22	14.46	14.67	14.25	14.50	75895
1998-05-26	14.67	14.67	14.00	14.17	92844
1998-05-27	14.00	14.67	13.83	14.17	92394
1998-05-28	14.17	14.92	14.17	14.50	75145
1998-05-29	14.83	14.83	14.08	14.08	62247
1998-06-01	14.00	14.33	14.00	14.08	59847
1998-06-02	14.08	14.25	14.00	14.08	79345
1998-06-03	14.00	14.33	14.00	14.17	9900
1998-06-04	14.00	14.50	14.00	14.50	33747
1998-06-05	14.08	14.50	14.08	14.50	41847
1998-06-08	14.17	14.58	14.17	14.33	17398
1998-06-09	14.17	14.58	14.17	14.29	153441
1998-06-10	14.33	14.58	14.29	14.33	26548
1998-06-11	14.29	14.50	14.29	14.29	22648
1998-06-12	14.29	14.83	14.25	14.67	75445
1998-06-15	14.50	14.83	14.50	14.58	41247
1998-06-16	14.67	15.67	14.58	15.50	73945
1998-06-17	15.67	16.00	15.33	15.58	170541
1998-06-18	15.50	15.67	15.17	15.29	137242
1998-06-19	15.29	15.58	15.25	15.29	41547
1998-06-22	15.25	15.42	15.25	15.33	30147
1998-06-23	15.38	15.38	15.08	15.17	78295
1998-06-24	15.25	15.67	15.17	15.58	81145
1998-06-25	15.33	15.67	15.25	15.26	67647
1998-06-26	15.29	15.42	15.29	15.33	21148
1998-06-29	15.33	15.67	15.33	15.42	75295
1998-06-30	15.58	15.67	15.25	15.33	37197
1998-07-01	15.25	15.50	15.25	15.50	22048
1998-07-02	15.67	15.67	15.25	15.33	20848
1998-07-06	15.67	16.42	15.56	15.67	124794
1998-07-07	15.67	16.00	15.67	16.00	89095
1998-07-08	16.00	16.42	15.83	16.08	58947
1998-07-09	16.17	16.17	15.92	16.00	51297
1998-07-10	15.92	16.08	15.92	16.08	85195
1998-07-13	16.17	16.42	16.00	16.13	55797
1998-07-14	16.08	16.50	16.08	16.13	27898
1998-07-15	16.50	16.50	16.08	16.25	32997
1998-07-16	16.25	16.67	16.25	16.58	48897
1998-07-17	16.67	16.67	16.42	16.58	165591
1998-07-20	16.67	16.67	16.00	16.00	95244
1998-07-21	16.00	16.33	16.00	16.17	11398
1998-07-22	16.00	16.23	16.00	16.08	62997
1998-07-23	16.17	16.50	15.92	16.00	117744
1998-07-24	16.33	16.33	15.67	15.83	106344
1998-07-27	15.67	15.83	15.58	15.67	40647
1998-07-28	15.63	15.77	15.42	15.42	43947
1998-07-29	15.75	16.00	15.75	16.00	32097
1998-07-30	15.92	16.08	15.83	15.88	42747
1998-07-31	15.92	16.00	15.75	15.75	68247
1998-08-03	15.75	15.92	15.71	15.79	43197
1998-08-04	15.67	15.71	15.00	15.25	139492
1998-08-05	15.00	15.21	14.92	15.21	58497
1998-08-06	14.92	15.67	14.92	15.67	72745
1998-08-07	15.75	16.08	15.42	15.63	75295
1998-08-10	15.42	15.83	15.42	15.42	15598
1998-08-11	14.83	15.17	14.83	15.08	19648
1998-08-12	14.92	15.33	14.92	15.04	20098
1998-08-13	14.92	15.04	14.92	14.96	20848
1998-08-14	14.92	15.25	14.92	15.08	22048
1998-08-17	15.08	15.42	15.08	15.33	18598
1998-08-18	15.50	16.33	15.50	16.04	55947
1998-08-19	16.00	16.10	15.88	16.00	64197
1998-08-20	15.83	15.92	15.58	15.67	109494
1998-08-21	15.75	15.75	15.21	15.21	144442
1998-08-24	15.08	15.50	15.08	15.08	246738
1998-08-25	15.08	15.33	15.00	15.04	46497
1998-08-26	15.00	15.00	14.67	14.75	29698
1998-08-27	14.42	14.50	13.83	13.83	102744
1998-08-28	13.92	13.92	13.50	13.63	124944
1998-08-31	14.00	14.00	13.50	13.54	112344
1998-09-01	13.42	13.58	13.17	13.58	127194
1998-09-02	13.25	14.25	13.25	13.96	79195
1998-09-03	13.83	14.08	13.67	13.71	20098
1998-09-04	13.71	14.00	13.71	14.00	38697
1998-09-08	14.00	14.25	14.00	14.25	170991
1998-09-09	14.08	14.33	14.08	14.17	113094
1998-09-10	14.08	14.08	13.75	13.83	128094
1998-09-11	14.08	14.08	13.75	13.83	14698
1998-09-14	13.75	14.13	13.75	13.79	43947
1998-09-15	13.75	14.00	13.75	13.79	9600
1998-09-16	13.79	13.92	13.75	13.83	155391
1998-09-17	13.67	13.83	13.58	13.83	6600
1998-09-18	13.92	14.25	13.75	14.08	118194
1998-09-21	14.00	14.33	13.67	14.33	50847
1998-09-22	14.42	14.50	14.08	14.50	23098
1998-09-23	14.50	16.13	14.08	15.33	148642
1998-09-24	15.50	15.50	15.42	15.42	75895
1998-09-25	15.17	15.50	15.08	15.17	100194
1998-09-28	15.17	15.50	15.17	15.17	35247
1998-09-29	15.17	15.25	15.17	15.25	42447
1998-09-30	15.17	15.50	15.17	15.25	22198
1998-10-01	15.08	15.75	15.08	15.33	54297
1998-10-02	15.25	15.67	15.25	15.33	24898
1998-10-05	15.50	15.67	15.08	15.17	30147
1998-10-06	15.08	15.33	15.00	15.17	39897
1998-10-07	15.08	15.21	15.08	15.21	28498
1998-10-08	15.00	15.08	14.33	14.58	72595
1998-10-09	14.33	14.67	14.33	14.58	33297
1998-10-12	14.42	15.38	14.42	15.33	33447
1998-10-13	15.25	15.92	15.08	15.42	348882
1998-10-14	15.50	16.17	15.42	15.75	42147
1998-10-15	15.50	16.17	15.50	16.08	32847
1998-10-16	15.83	16.67	15.83	16.00	71995
1998-10-19	16.33	16.67	16.00	16.42	51597
1998-10-20	16.08	16.67	16.08	16.25	54897
1998-10-21	16.29	16.38	16.08	16.25	6450
1998-10-22	16.50	17.67	16.50	17.67	153891
1998-10-23	17.42	17.67	17.42	17.67	313483
1998-10-26	17.67	17.67	17.00	17.00	125694
1998-10-27	17.33	17.33	17.00	17.08	104394
1998-10-28	16.92	17.33	16.17	16.17	89545
1998-10-29	16.75	17.42	16.75	17.38	122994
1998-10-30	17.50	18.00	17.25	17.67	181041
1998-11-02	17.67	18.50	17.50	18.50	184191
1998-11-03	18.08	18.50	18.08	18.33	411579
1998-11-04	18.75	18.75	18.00	18.17	182391
1998-11-05	18.00	18.13	17.83	17.92	145942
1998-11-06	17.92	18.00	17.67	17.67	80245
1998-11-09	17.67	17.83	17.33	17.33	44997
1998-11-10	17.33	17.33	16.50	16.63	324583
1998-11-11	16.58	16.67	16.00	16.42	202789
1998-11-12	16.25	16.50	16.25	16.33	90594
1998-11-13	16.50	17.58	16.33	17.17	39597
1998-11-16	17.58	18.50	17.17	18.33	78895
1998-11-17	18.17	18.67	17.83	18.42	84295
1998-11-18	18.33	18.58	17.92	18.33	45597
1998-11-19	18.67	19.00	18.33	18.50	74095
1998-11-20	18.50	18.92	18.33	18.50	72145
1998-11-23	18.42	18.96	18.33	18.42	43497
1998-11-24	18.17	18.33	16.83	17.75	102294
1998-11-25	18.00	18.50	17.58	18.17	14398
1998-11-27	17.83	18.67	17.83	18.67	8700
1998-11-30	18.50	18.58	17.83	18.17	26848
1998-12-01	17.83	18.50	17.83	18.42	32697
1998-12-02	18.08	18.83	18.08	18.50	46347
1998-12-03	18.33	18.67	18.33	18.42	17398
1998-12-04	18.67	18.67	18.33	18.58	27598
1998-12-07	18.50	19.00	18.50	19.00	42447
1998-12-08	19.00	19.58	18.67	19.08	184641
1998-12-09	19.00	19.25	19.00	19.13	96444
1998-12-10	19.25	19.25	19.00	19.17	67947
1998-12-11	19.08	19.33	19.08	19.33	85045
1998-12-14	19.38	19.42	18.92	19.00	61947
1998-12-15	19.42	19.50	19.08	19.25	283185
1998-12-16	19.42	19.63	19.33	19.33	169491
1998-12-17	19.33	19.58	19.33	19.58	173841
1998-12-18	19.50	19.58	19.42	19.54	185691
1998-12-21	19.50	19.67	19.50	19.58	308835
1998-12-22	19.83	21.17	19.58	20.83	409629
1998-12-23	20.83	21.21	20.33	20.75	185241
1998-12-24	20.58	20.75	20.17	20.27	24298
1998-12-28	20.67	20.92	20.50	20.67	163941
1998-12-29	20.67	21.75	20.67	21.75	363282
1998-12-30	21.75	22.17	21.67	22.00	446977
1998-12-31	21.92	22.00	21.83	22.00	147442
1999-01-04	21.96	22.50	21.92	22.06	251686
1999-01-05	22.08	22.33	21.92	22.04	158391
1999-01-06	22.04	22.58	22.00	22.42	283185
1999-01-07	22.42	22.58	22.17	22.17	57897
1999-01-08	22.33	22.42	21.83	21.96	195289
1999-01-11	21.83	22.25	21.83	22.00	305835
1999-01-12	22.17	22.17	21.33	21.67	61497
1999-01-13	20.58	21.83	20.08	21.17	96144
1999-01-14	21.00	21.00	19.58	20.50	295635
1999-01-15	20.50	21.33	20.50	21.27	134542
1999-01-19	21.50	22.00	21.17	21.67	74695
1999-01-20	21.67	21.83	21.42	21.67	46947
1999-01-21	21.33	21.67	21.17	21.17	47997
1999-01-22	21.13	21.13	20.33	20.33	145042
1999-01-25	20.33	20.75	20.33	20.67	111594
1999-01-26	20.67	21.67	20.58	21.58	275235
1999-01-27	21.42	22.08	21.33	21.92	202489
1999-01-28	21.83	22.08	21.75	21.92	225438
1999-01-29	22.00	22.17	21.83	21.83	38247
1999-02-01	22.08	22.17	21.83	21.92	66147
1999-02-02	21.83	22.00	21.83	21.83	48747
1999-02-03	21.83	22.00	21.83	21.92	145792
1999-02-04	21.92	21.96	21.42	21.42	99594
1999-02-05	21.42	21.50	20.50	20.67	94644
1999-02-08	20.83	21.00	20.63	20.71	231288
1999-02-09	20.75	20.75	20.42	20.58	167241
1999-02-10	20.58	20.75	20.42	20.58	343032
1999-02-11	20.67	20.75	19.83	20.00	155841
1999-02-12	20.00	20.00	19.33	19.58	61047
1999-02-16	19.75	20.08	19.33	19.50	273735
1999-02-17	19.33	19.67	19.00	19.42	196039
1999-02-18	19.50	19.92	19.50	19.67	317833
1999-02-19	19.75	20.58	19.67	20.50	430327
1999-02-22	20.42	21.25	20.42	20.92	308085
1999-02-23	21.17	22.00	21.00	21.08	107544
1999-02-24	21.25	21.33	20.83	20.96	49197
1999-02-25	21.00	21.00	20.58	20.58	56397
1999-02-26	20.50	20.79	20.25	20.58	113844
1999-03-01	20.33	20.50	19.92	20.38	49797
1999-03-02	20.00	20.33	19.83	20.33	32397
1999-03-03	20.33	20.42	20.17	20.33	128994
1999-03-04	20.33	20.42	20.17	20.25	84745
1999-03-05	20.33	20.75	20.33	20.75	242688
1999-03-08	20.75	20.75	20.33	20.42	54447
1999-03-09	20.33	20.42	20.13	20.29	338832
1999-03-10	20.08	20.42	19.83	20.25	84895
1999-03-11	20.42	20.42	19.92	20.04	56247
1999-03-12	20.00	20.50	19.83	19.83	101544
1999-03-15	19.75	19.88	19.42	19.79	49797
1999-03-16	20.00	20.08	19.58	19.63	68847
1999-03-17	19.71	19.71	19.17	19.21	37947
1999-03-18	19.17	19.92	19.17	19.42	122094
1999-03-19	19.46	19.75	19.42	19.50	63897
1999-03-22	19.42	19.42	18.67	18.83	456426
1999-03-23	18.79	18.79	18.63	18.65	86545
1999-03-24	18.67	19.17	18.67	18.96	64047
1999-03-25	19.33	20.50	19.04	20.08	240438
1999-03-26	20.17	21.00	19.83	20.42	120294
1999-03-29	20.33	20.42	19.58	19.63	116544
1999-03-30	19.83	20.79	19.58	20.58	883755
1999-03-31	20.67	20.75	20.33	20.67	195589
1999-04-01	20.58	21.08	20.54	20.58	147292
1999-04-05	20.92	20.92	20.50	20.63	131692
1999-04-06	20.75	20.75	20.42	20.50	52947
1999-04-07	20.50	20.58	19.92	20.04	112494
1999-04-08	20.13	20.13	19.92	20.00	172941
1999-04-09	20.25	20.67	20.00	20.38	136042
1999-04-12	20.42	22.08	20.25	21.42	479826
1999-04-13	21.50	21.58	21.17	21.42	92694
1999-04-14	21.50	21.67	21.00	21.08	196189
1999-04-15	21.00	21.42	20.38	20.58	99744
1999-04-16	20.50	20.75	20.38	20.54	127644
1999-04-19	20.58	20.58	19.33	19.92	238638
1999-04-20	19.71	20.13	19.67	19.75	152541
1999-04-21	19.75	19.83	19.63	19.67	156141
1999-04-22	19.75	21.00	19.63	20.50	178641
1999-04-23	20.38	20.58	20.17	20.17	15448
1999-04-26	20.75	20.79	20.42	20.54	113844
1999-04-27	20.50	20.75	19.83	19.83	47697
1999-04-28	20.00	20.08	19.92	20.00	65247
1999-04-29	20.00	20.25	19.67	19.83	74845
1999-04-30	19.92	20.04	19.08	19.25	114894
1999-05-03	19.75	19.75	18.63	18.75	209839
1999-05-04	18.83	19.42	18.83	19.25	126294
1999-05-05	19.17	19.42	19.04	19.29	281235
1999-05-06	19.38	19.38	19.33	19.33	57147
1999-05-07	19.42	19.54	19.33	19.38	247938
1999-05-10	19.33	20.25	19.33	20.25	69597
1999-05-11	20.00	21.50	20.00	20.83	114294
1999-05-12	20.67	20.83	20.25	20.38	131092
1999-05-13	20.54	21.75	20.50	21.67	222438
1999-05-14	21.25	22.33	21.08	21.92	155991
1999-05-17	21.88	21.92	21.04	21.67	137542
1999-05-18	21.58	22.08	21.58	21.63	48897
1999-05-19	22.08	22.17	21.58	22.17	77995
1999-05-20	21.92	23.33	21.92	22.38	271035
1999-05-21	22.67	23.00	22.17	22.67	290685
1999-05-24	22.67	22.83	22.33	22.67	196339
1999-05-25	22.75	22.75	22.50	22.54	125694
1999-05-26	22.75	22.75	21.83	21.83	244188
1999-05-27	22.21	22.50	22.08	22.25	78595
1999-05-28	22.50	22.79	22.46	22.67	218838
1999-06-01	22.50	22.92	22.50	22.75	277635
1999-06-02	22.83	23.00	22.29	22.83	150891
1999-06-03	22.67	23.83	22.67	22.67	511173
1999-06-04	22.67	23.04	22.38	22.58	87445
1999-06-07	22.83	22.83	22.17	22.50	147742
1999-06-08	22.42	22.58	21.96	22.00	188091
1999-06-09	22.00	22.06	20.50	20.92	118494
1999-06-10	21.00	21.42	20.33	20.83	144142
1999-06-11	21.00	21.58	21.00	21.17	82945
1999-06-14	21.17	21.17	20.67	20.67	98244
1999-06-15	21.17	21.17	20.42	20.58	84295
1999-06-16	20.67	21.88	20.50	21.50	83095
1999-06-17	21.50	22.67	21.50	22.33	262636
1999-06-18	22.38	22.58	21.75	21.75	333432
1999-06-21	21.79	22.38	21.79	22.33	336732
1999-06-22	22.17	22.38	21.83	22.33	77695
1999-06-23	22.17	22.38	22.08	22.25	154341
1999-06-24	22.33	22.33	21.75	21.83	249888
1999-06-25	22.08	22.08	21.50	21.92	94194
1999-06-28	22.00	22.00	21.46	21.46	136192
1999-06-29	21.46	21.50	20.92	20.92	170391
1999-06-30	21.17	21.17	20.17	20.42	268636
1999-07-01	20.50	22.17	19.88	22.13	121494
1999-07-02	22.08	22.17	21.88	21.88	186141
1999-07-06	21.92	22.08	21.58	21.58	219588
1999-07-07	21.50	21.88	21.50	21.50	66897
1999-07-08	21.67	21.67	21.17	21.25	268336
1999-07-09	21.50	21.50	20.63	20.75	100794
1999-07-12	20.79	21.08	20.63	21.00	107244
1999-07-13	20.75	21.33	20.67	21.17	164391
1999-07-14	21.17	21.17	20.50	20.71	220938
1999-07-15	20.67	20.92	20.67	20.92	61797
1999-07-16	20.79	21.58	20.50	20.75	173391
1999-07-19	20.67	20.88	20.46	20.67	47547
1999-07-20	20.83	20.83	20.50	20.75	126144
1999-07-21	20.58	20.71	19.88	20.17	293535
1999-07-22	20.42	21.25	20.33	20.83	246738
1999-07-23	20.92	20.92	20.40	20.40	71695
1999-07-26	20.42	21.29	20.00	20.54	130492
1999-07-27	20.92	21.00	20.54	20.54	36747
1999-07-28	20.83	20.83	20.54	20.58	41847
1999-07-29	20.71	20.71	20.17	20.38	42297
1999-07-30	20.50	20.83	20.38	20.67	123594
1999-08-02	20.83	21.42	20.83	21.00	67047
1999-08-03	20.92	21.08	20.83	21.00	46197
1999-08-04	20.83	21.00	20.75	20.75	53247
1999-08-05	20.92	20.92	20.50	20.63	178941
1999-08-06	20.50	20.50	20.33	20.46	22048
1999-08-09	20.42	20.92	20.33	20.58	57747
1999-08-10	20.67	21.17	20.00	21.17	179091
1999-08-11	21.17	21.25	20.63	20.67	34347
1999-08-12	20.58	21.00	20.42	20.42	39447
1999-08-13	20.42	20.50	20.33	20.38	212538
1999-08-16	20.38	20.42	19.83	20.00	23548
1999-08-17	20.02	20.08	18.92	19.67	156591
1999-08-18	19.83	19.83	19.38	19.50	105444
1999-08-19	19.50	19.50	18.88	19.08	116694
1999-08-20	19.17	19.25	18.92	18.96	60897
1999-08-23	19.00	19.08	18.58	18.75	315583
1999-08-24	18.67	18.71	18.50	18.54	86995
1999-08-25	18.56	18.58	18.17	18.25	371530
1999-08-26	18.33	18.67	18.25	18.42	215688
1999-08-27	18.75	19.08	18.58	18.63	309435
1999-08-30	18.58	18.79	18.46	18.46	59697
1999-08-31	18.58	18.83	18.50	18.67	72145
1999-09-01	18.67	19.92	18.67	19.54	197539
1999-09-02	19.42	19.67	19.04	19.29	180441
1999-09-03	19.38	19.46	19.25	19.33	165441
1999-09-07	19.33	19.42	19.25	19.33	78145
1999-09-08	19.08	19.17	18.25	18.33	63297
1999-09-09	18.25	18.33	17.83	17.83	171741
1999-09-10	18.08	18.63	17.00	18.63	159891
1999-09-13	18.54	18.58	18.42	18.50	45297
1999-09-14	18.42	18.75	18.33	18.67	328483
1999-09-15	18.75	18.88	18.58	18.71	78295
1999-09-16	18.58	18.92	17.88	17.92	237738
1999-09-17	18.11	18.13	17.08	17.33	312583
1999-09-20	17.58	18.00	16.96	17.25	470226
1999-09-21	17.42	17.42	16.33	16.75	199639
1999-09-22	17.00	17.00	16.75	16.83	539373
1999-09-23	16.92	17.00	16.71	16.79	152841
1999-09-24	16.83	17.67	16.83	17.50	239088
1999-09-27	17.42	17.54	17.25	17.29	216738
1999-09-28	17.33	17.40	17.25	17.38	176541
1999-09-29	17.50	17.50	17.25	17.25	25048
1999-09-30	17.33	17.58	16.33	16.33	123744
1999-10-01	16.50	17.21	16.50	17.08	211638
1999-10-04	17.17	17.92	17.08	17.92	85795
1999-10-05	18.00	18.08	17.83	18.00	96444
1999-10-06	18.00	18.42	17.83	18.42	110844
1999-10-07	18.25	18.33	16.67	17.13	319483
1999-10-08	17.33	17.50	17.17	17.42	227388
1999-10-11	17.50	17.50	16.79	17.00	76195
1999-10-12	16.96	17.33	16.92	17.25	124344
1999-10-13	17.42	18.08	17.33	18.00	165891
1999-10-14	17.92	18.00	17.63	17.92	37347
1999-10-15	17.67	18.00	16.79	17.17	75895
1999-10-18	16.92	17.08	16.50	16.75	59247
1999-10-19	16.83	17.13	16.75	16.94	154491
1999-10-20	17.08	17.75	16.58	17.75	187191
1999-10-21	17.67	18.17	17.63	17.79	238938
1999-10-22	17.83	18.00	17.00	17.33	119994
1999-10-25	17.29	17.29	17.08	17.13	20998
1999-10-26	17.25	17.25	16.67	16.83	97644
1999-10-27	16.75	16.92	16.54	16.67	157641
1999-10-28	16.75	16.75	16.67	16.71	81145
1999-10-29	16.83	16.83	16.50	16.63	249288
1999-11-01	16.63	16.71	15.83	15.83	120894
1999-11-02	16.04	16.05	15.33	15.50	671665
1999-11-03	15.67	15.83	15.50	15.79	379480
1999-11-04	15.75	15.96	15.63	15.96	422379
1999-11-05	15.75	16.08	15.75	16.00	28798
1999-11-08	15.88	16.33	15.75	16.00	68097
1999-11-09	16.17	16.38	16.00	16.17	290835
1999-11-10	16.17	16.67	16.08	16.54	43647
1999-11-11	16.25	17.25	16.25	16.83	46947
1999-11-12	16.71	16.83	16.58	16.71	107694
1999-11-15	16.79	16.83	16.67	16.75	41547
1999-11-16	16.83	16.83	16.25	16.58	100794
1999-11-17	16.25	17.42	16.00	17.00	162141
1999-11-18	17.08	17.58	16.92	17.42	168741
1999-11-19	17.46	17.50	16.67	16.75	54897
1999-11-22	16.83	16.83	16.25	16.33	90444
1999-11-23	16.25	16.25	15.67	15.83	56847
1999-11-24	15.67	16.08	14.88	15.04	226038
1999-11-26	15.08	15.08	14.75	15.08	170541
1999-11-29	15.42	16.33	15.33	16.33	173241
1999-11-30	16.21	16.92	16.08	16.83	216138
1999-12-01	16.83	16.92	16.00	16.67	122244
1999-12-02	16.33	17.00	16.33	16.83	94194
1999-12-03	16.83	17.42	16.83	17.33	66897
1999-12-06	17.42	17.42	16.17	16.67	122544
1999-12-07	16.63	16.67	16.42	16.63	325333
1999-12-08	16.42	16.54	16.33	16.42	122694
1999-12-09	16.42	16.63	16.08	16.50	59847
1999-12-10	16.33	16.67	16.17	16.38	87445
1999-12-13	16.25	16.46	16.00	16.25	148042
1999-12-14	16.00	16.21	15.33	15.42	108294
1999-12-15	15.25	16.08	15.00	16.00	127644
1999-12-16	15.92	16.13	15.75	16.08	76795
1999-12-17	16.17	16.25	16.13	16.21	220788
1999-12-20	16.23	16.27	15.67	15.88	154641
1999-12-21	15.96	16.00	14.75	14.92	315883
1999-12-22	16.25	16.92	15.08	15.42	537273
1999-12-23	15.75	16.00	15.25	15.50	265186
1999-12-27	15.75	16.08	15.50	16.08	69597
1999-12-28	16.00	18.08	15.67	17.88	140392
1999-12-29	17.67	19.58	17.67	18.25	148642
1999-12-30	18.08	18.67	17.17	17.83	794509
1999-12-31	17.29	17.54	17.08	17.25	215238
2000-01-03	17.08	17.25	16.71	16.92	528723
2000-01-04	16.83	17.17	16.21	17.04	271935
2000-01-05	16.88	17.33	16.88	17.21	62247
2000-01-06	17.33	17.33	16.92	17.33	94794
2000-01-07	17.33	17.63	17.17	17.63	638967
2000-01-10	17.58	18.17	17.38	18.00	145342
2000-01-11	17.79	18.58	17.75	18.42	237438
2000-01-12	18.33	18.33	17.96	18.00	143392
2000-01-13	18.25	18.58	18.00	18.58	59247
2000-01-14	18.38	18.50	17.67	17.75	215088
2000-01-18	17.83	18.00	17.67	17.71	53847
2000-01-19	17.67	17.83	17.58	17.67	379780
2000-01-20	17.71	17.75	17.46	17.67	174891
2000-01-21	17.58	17.67	17.58	17.65	120444
2000-01-24	17.65	18.33	17.63	17.67	86245
2000-01-25	17.67	17.79	17.25	17.38	334032
2000-01-26	17.42	17.58	16.92	17.33	316783
2000-01-27	17.50	17.50	16.92	17.21	89695
2000-01-28	17.21	17.38	17.08	17.38	219888
2000-01-31	17.33	17.54	16.92	17.17	324583
2000-02-01	17.17	18.58	17.17	18.58	126744
2000-02-02	18.58	18.58	17.25	17.42	371230
2000-02-03	17.29	18.04	17.25	17.71	336582
2000-02-04	17.54	18.08	17.08	17.92	168141
2000-02-07	17.33	18.00	17.33	17.96	57297
2000-02-08	17.96	18.96	17.67	18.96	1119843
2000-02-09	19.00	19.50	18.92	19.38	798859
2000-02-10	19.38	21.33	19.38	20.46	1174740
2000-02-11	20.67	20.71	20.33	20.50	288735
2000-02-14	20.50	20.79	20.00	20.17	621568
2000-02-15	20.13	20.13	19.00	19.54	70945
2000-02-16	19.33	19.33	18.50	18.50	68247
2000-02-17	18.50	18.83	17.92	18.33	69297
2000-02-18	18.08	19.08	18.08	18.50	110244
2000-02-22	18.42	18.63	18.31	18.38	137692
2000-02-23	18.25	18.50	17.96	18.08	148792
2000-02-24	17.88	18.08	17.67	18.08	131392
2000-02-25	18.08	18.08	17.67	17.67	67947
2000-02-28	18.00	18.38	17.63	18.17	725064
2000-02-29	18.29	18.50	18.08	18.33	142342
2000-03-01	18.58	18.67	18.17	18.42	128544
2000-03-02	18.29	18.63	18.17	18.33	169341
2000-03-03	18.17	18.67	18.17	18.58	61497
2000-03-06	18.42	18.67	18.17	18.17	272085
2000-03-07	18.17	18.54	18.17	18.46	160191
2000-03-08	18.42	19.17	18.33	19.13	216438
2000-03-09	18.92	19.25	18.25	18.75	230688
2000-03-10	18.33	18.83	18.33	18.63	82045
2000-03-13	18.33	18.75	17.92	18.67	84745
2000-03-14	18.42	18.79	18.08	18.33	524673
2000-03-15	18.42	18.58	18.25	18.54	274785
2000-03-16	18.67	18.67	15.83	16.42	136192
2000-03-17	16.17	17.63	16.17	17.38	103644
2000-03-20	17.25	17.67	17.17	17.58	29098
2000-03-21	17.54	17.96	17.54	17.92	59397
2000-03-22	17.83	18.54	17.63	17.88	811158
2000-03-23	18.33	18.33	17.67	18.17	98244
2000-03-24	18.58	18.58	17.67	17.67	136042
2000-03-27	17.67	17.71	17.08	17.13	198289
2000-03-28	17.01	17.01	14.33	16.08	399129
2000-03-29	16.50	16.50	15.04	15.04	133942
2000-03-30	15.13	17.42	15.13	17.25	234138
2000-03-31	17.13	17.42	16.63	16.71	196189
2000-04-03	16.50	18.33	16.50	18.21	239538
2000-04-04	17.67	18.33	17.42	18.29	144442
2000-04-05	17.67	18.33	17.67	18.25	115944
2000-04-06	18.08	18.42	18.08	18.33	227838
2000-04-07	18.08	18.46	18.08	18.38	251236
2000-04-10	18.33	18.50	18.00	18.25	223788
2000-04-11	18.50	18.50	17.75	17.75	148942
2000-04-12	17.79	17.79	16.88	17.50	55797
2000-04-13	17.08	18.17	17.08	18.08	67347
2000-04-14	17.54	18.00	17.23	17.92	106794
2000-04-17	17.67	17.83	17.13	17.17	522273
2000-04-18	17.17	18.17	17.08	17.83	86695
2000-04-19	17.79	17.92	17.38	17.92	49947
2000-04-20	17.92	17.92	17.38	17.38	344982
2000-04-24	17.38	17.79	17.04	17.42	55197
2000-04-25	17.67	17.83	16.58	17.33	61197
2000-04-26	16.83	17.67	16.83	17.58	78445
2000-04-27	17.50	17.50	16.50	17.33	145492
2000-04-28	16.83	17.42	16.83	17.42	52347
2000-05-01	17.33	17.38	17.13	17.38	66147
2000-05-02	17.38	17.92	17.00	17.08	187041
2000-05-03	17.46	17.50	17.17	17.25	71845
2000-05-04	17.42	17.42	17.08	17.17	77695
2000-05-05	17.33	17.42	16.83	16.96	134092
2000-05-08	16.86	17.58	16.71	17.38	238488
2000-05-09	17.50	17.58	17.04	17.33	70645
2000-05-10	17.16	17.33	17.08	17.08	161241
2000-05-11	17.29	17.46	17.17	17.33	80845
2000-05-12	16.92	16.92	16.50	16.50	101394
2000-05-15	16.67	16.75	16.33	16.42	127344
2000-05-16	16.67	16.67	16.26	16.42	111294
2000-05-17	16.46	16.46	15.92	16.04	101844
2000-05-18	16.10	16.58	15.75	15.75	132292
2000-05-19	15.88	16.17	15.83	16.00	105144
2000-05-22	16.00	16.17	15.58	15.75	146242
2000-05-23	15.67	16.17	15.33	15.88	384430
2000-05-24	15.75	16.17	15.71	16.08	321883
2000-05-25	16.13	16.17	15.58	16.08	216738
2000-05-26	16.17	16.17	15.54	16.04	129294
2000-05-30	15.83	16.17	15.50	15.92	109194
2000-05-31	15.68	16.08	15.67	16.08	267736
2000-06-01	16.17	16.54	16.17	16.38	151041
2000-06-02	16.33	17.83	16.33	17.67	303135
2000-06-05	17.17	17.38	17.00	17.17	67497
2000-06-06	17.00	17.25	16.83	16.96	82645
2000-06-07	17.08	17.08	16.00	16.83	146542
2000-06-08	17.00	17.00	16.33	16.33	36747
2000-06-09	16.46	16.71	16.46	16.67	60597
2000-06-12	16.75	16.92	16.33	16.58	31497
2000-06-13	16.63	16.83	16.63	16.75	77245
2000-06-14	16.67	16.96	16.67	16.96	329383
2000-06-15	17.00	17.33	17.00	17.29	313183
2000-06-16	17.33	17.42	16.50	16.67	119844
2000-06-19	16.75	16.75	16.63	16.71	37647
2000-06-20	16.67	17.17	16.13	17.17	85495
2000-06-21	16.96	17.13	16.92	17.04	10498
2000-06-22	17.08	17.46	16.83	17.04	107994
2000-06-23	16.75	17.33	16.75	17.33	188541
2000-06-26	17.29	17.67	16.92	17.67	53547
2000-06-27	17.42	17.67	16.92	17.46	137992
2000-06-28	17.17	17.17	16.75	17.00	133492
2000-06-29	17.06	17.42	16.79	17.25	70645
2000-06-30	16.92	17.38	16.67	17.25	417429
2000-07-03	17.00	17.33	16.71	17.17	51747
2000-07-05	16.83	17.33	16.75	17.33	152691
2000-07-06	16.96	17.50	16.75	17.42	108594
2000-07-07	17.31	17.50	17.00	17.25	127194
2000-07-10	17.00	17.24	17.00	17.21	65547
2000-07-11	17.17	17.54	16.96	17.04	275685
2000-07-12	9.67	11.08	9.00	11.04	9181941
2000-07-13	11.13	11.17	10.63	10.96	919603
2000-07-14	10.94	11.17	10.83	10.96	456576
2000-07-17	11.27	11.33	10.83	11.29	334932
2000-07-18	11.29	11.33	10.92	11.08	261436
2000-07-19	11.23	11.29	10.79	10.88	140542
2000-07-20	11.00	11.00	10.67	10.71	421479
2000-07-21	10.63	10.82	10.46	10.46	209989
2000-07-24	10.58	10.58	10.33	10.46	153891
2000-07-25	10.50	10.54	9.71	9.79	410229
2000-07-26	9.75	9.83	9.17	9.54	471576
2000-07-27	9.58	9.58	8.58	8.71	1269687
2000-07-28	8.92	8.92	8.33	8.67	259786
2000-07-31	8.75	9.33	8.75	8.92	1058196
2000-08-01	8.83	8.92	8.38	8.50	154491
2000-08-02	8.71	8.71	8.50	8.58	82045
2000-08-03	8.48	8.79	8.42	8.75	493024
2000-08-04	8.67	9.00	8.58	8.75	231888
2000-08-07	9.00	9.04	8.58	8.88	94944
2000-08-08	9.00	9.08	8.71	8.71	137392
2000-08-09	8.67	8.92	8.63	8.71	171741
2000-08-10	8.71	8.71	8.46	8.50	147292
2000-08-11	8.54	8.67	8.38	8.67	87595
2000-08-14	8.65	8.75	8.50	8.71	118944
2000-08-15	8.58	8.67	8.50	8.50	213438
2000-08-16	8.63	8.92	8.13	8.81	210588
2000-08-17	8.92	9.13	8.54	9.13	56997
2000-08-18	9.04	9.17	8.75	8.96	56997
2000-08-21	9.17	9.17	8.92	9.00	90144
2000-08-22	8.81	8.92	8.75	8.75	89245
2000-08-23	8.75	8.92	8.00	8.08	242388
2000-08-24	8.06	8.50	8.00	8.50	81895
2000-08-25	8.50	8.79	8.50	8.67	94944
2000-08-28	8.63	8.71	8.54	8.71	53697
2000-08-29	8.67	8.83	8.54	8.63	448177
2000-08-30	8.75	8.79	8.58	8.79	97194
2000-08-31	8.79	9.50	8.75	9.00	289485
2000-09-01	9.08	9.38	9.04	9.17	149992
2000-09-05	9.13	9.33	9.08	9.21	49797
2000-09-06	9.25	9.33	8.92	9.25	38397
2000-09-07	9.25	9.50	9.21	9.46	73495
2000-09-08	9.38	9.79	9.04	9.21	77695
2000-09-11	9.25	9.25	9.00	9.00	115044
2000-09-12	9.00	9.13	8.92	8.92	131092
2000-09-13	9.00	9.00	8.00	8.08	233688
2000-09-14	8.25	8.33	8.13	8.25	215538
2000-09-15	8.25	8.67	8.17	8.67	307185
2000-09-18	8.58	9.08	8.54	9.00	140992
2000-09-19	8.92	9.38	8.92	9.08	182541
2000-09-20	9.17	9.75	9.17	9.33	128994
2000-09-21	9.29	9.67	9.29	9.58	105744
2000-09-22	9.58	9.58	8.79	9.38	123744
2000-09-25	9.54	9.58	9.38	9.46	32247
2000-09-26	9.63	9.63	8.83	9.00	118194
2000-09-27	8.83	9.25	8.75	8.75	216588
2000-09-28	8.75	8.92	8.71	8.79	266536
2000-09-29	8.83	9.21	8.83	9.13	164991
2000-10-02	9.17	9.29	8.58	8.63	274785
2000-10-03	8.67	9.08	8.67	8.81	92394
2000-10-04	8.92	9.50	8.67	9.50	77545
2000-10-05	9.42	9.83	9.42	9.67	46647
2000-10-06	9.55	9.56	9.17	9.17	47097
2000-10-09	9.17	9.17	8.50	8.79	52947
2000-10-10	9.00	9.29	8.90	9.08	47247
2000-10-11	8.67	9.42	8.54	9.17	130192
2000-10-12	9.43	9.67	9.17	9.25	40947
2000-10-13	9.33	9.67	9.29	9.58	35097
2000-10-16	9.67	9.67	9.25	9.38	158991
2000-10-17	9.33	9.46	9.29	9.38	61497
2000-10-18	9.25	9.67	9.17	9.58	28798
2000-10-19	9.66	9.67	9.33	9.67	34197
2000-10-20	9.74	9.83	9.38	9.75	54597
2000-10-23	9.83	10.08	9.50	9.50	68247
2000-10-24	9.67	11.00	9.63	10.33	79795
2000-10-25	10.17	10.25	9.67	9.67	40497
2000-10-26	9.67	9.83	9.00	9.58	44697
2000-10-27	9.79	10.67	9.75	10.38	84745
2000-10-30	10.42	10.50	10.00	10.25	25498
2000-10-31	9.97	10.08	9.58	9.79	60747
2000-11-01	9.71	9.71	9.33	9.33	64797
2000-11-02	9.34	10.50	9.33	10.50	66147
2000-11-03	10.33	10.58	10.17	10.17	29098
2000-11-06	10.17	10.25	9.92	10.04	43947
2000-11-07	10.00	10.00	9.50	9.83	67347
2000-11-08	9.55	10.08	9.33	9.75	93294
2000-11-09	9.75	10.00	9.50	9.96	83995
2000-11-10	9.67	10.42	9.58	10.17	186591
2000-11-13	9.92	10.21	9.88	10.08	28648
2000-11-14	10.13	10.33	10.00	10.33	20848
2000-11-15	10.08	10.29	10.08	10.25	32697
2000-11-16	10.08	10.33	10.04	10.29	37047
2000-11-17	10.33	10.67	10.08	10.25	64647
2000-11-20	10.23	10.25	10.04	10.13	252886
2000-11-21	10.04	10.04	9.83	9.96	196639
2000-11-22	9.84	10.08	9.83	9.83	37197
2000-11-24	9.83	10.08	9.33	9.38	40497
2000-11-27	9.42	9.50	9.17	9.17	206839
2000-11-28	9.21	9.25	8.92	9.00	163941
2000-11-29	9.00	9.33	8.96	9.29	29248
2000-11-30	9.21	9.79	9.17	9.58	81445
2000-12-01	9.58	9.63	9.33	9.63	17998
2000-12-04	9.51	10.08	9.50	9.83	53247
2000-12-05	10.04	10.42	9.71	10.42	70045
2000-12-06	10.29	10.46	9.92	9.92	59247
2000-12-07	10.13	10.50	9.88	10.25	44097
2000-12-08	10.25	11.25	9.83	11.21	83845
2000-12-11	11.00	11.33	10.67	11.13	286035
2000-12-12	10.92	11.42	10.92	11.33	61797
2000-12-13	11.08	11.50	11.04	11.33	148492
2000-12-14	11.08	11.38	11.08	11.29	38697
2000-12-15	11.29	11.42	11.08	11.38	95994
2000-12-18	11.00	11.08	10.46	10.71	107994
2000-12-19	10.42	10.67	9.33	10.66	115494
2000-12-20	10.00	10.25	8.92	10.13	206089
2000-12-21	9.67	11.17	9.67	10.75	167391
2000-12-22	10.67	10.69	9.96	10.46	94944
2000-12-26	10.00	10.83	9.71	10.58	99294
2000-12-27	10.63	11.67	10.33	11.50	220938
2000-12-28	11.38	12.83	11.38	12.04	263686
2000-12-29	12.00	12.21	11.33	11.42	100794
2001-01-02	11.50	11.50	11.00	11.25	29248
2001-01-03	11.29	11.67	11.00	11.54	48747
2001-01-04	11.54	11.83	11.42	11.71	117744
2001-01-05	11.58	11.75	11.54	11.54	50997
2001-01-08	11.83	11.88	10.83	10.83	68697
2001-01-09	11.29	11.33	11.08	11.33	194239
2001-01-10	11.33	11.75	11.29	11.75	59847
2001-01-11	11.43	12.38	11.42	12.04	80245
2001-01-12	12.00	12.33	11.50	11.92	58647
2001-01-16	11.67	12.92	11.67	12.75	146992
2001-01-17	12.50	13.33	12.50	13.17	120744
2001-01-18	13.32	13.33	12.71	12.92	32397
2001-01-19	12.67	13.00	11.67	12.88	103194
2001-01-22	12.71	14.58	12.67	13.71	213138
2001-01-23	13.71	13.75	13.00	13.58	127494
2001-01-24	13.33	13.33	12.67	12.92	65847
2001-01-25	13.00	13.45	12.50	12.79	34347
2001-01-26	12.96	12.96	12.33	12.88	26248
2001-01-29	12.43	13.67	12.43	13.33	50247
2001-01-30	13.58	13.58	12.84	13.29	26998
2001-01-31	13.50	13.83	12.88	13.00	52347
2001-02-01	13.17	13.58	12.83	13.42	24148
2001-02-02	13.08	13.50	11.54	11.63	106494
2001-02-05	11.79	12.50	11.67	12.33	103644
2001-02-06	12.33	13.00	12.33	12.83	51147
2001-02-07	12.33	13.67	12.33	13.21	88495
2001-02-08	13.42	13.54	12.83	12.83	53697
2001-02-09	12.63	12.67	12.00	12.38	77245
2001-02-12	12.00	13.67	12.00	13.38	178941
2001-02-13	13.38	14.50	13.38	14.46	128244
2001-02-14	14.13	14.33	13.92	14.00	214788
2001-02-15	14.83	14.92	14.17	14.67	207439
2001-02-16	14.04	14.33	13.92	14.25	274185
2001-02-20	14.41	14.42	14.13	14.33	152091
2001-02-21	14.21	14.71	14.21	14.67	225888
2001-02-22	14.38	15.00	14.33	14.54	336882
2001-02-23	14.42	14.42	13.58	14.42	85945
2001-02-26	14.00	15.96	14.00	15.92	169191
2001-02-27	15.50	15.79	15.05	15.58	35097
2001-02-28	15.42	15.75	15.25	15.29	56847
2001-03-01	15.25	15.71	14.92	15.33	25498
2001-03-02	15.17	15.71	15.08	15.58	200989
2001-03-05	15.58	15.71	15.21	15.33	380830
2001-03-06	15.29	15.29	14.96	15.25	650967
2001-03-07	15.29	15.33	14.92	15.08	63297
2001-03-08	15.28	15.28	14.67	15.25	227838
2001-03-09	14.83	15.00	13.33	14.67	159291
2001-03-12	14.67	14.67	14.08	14.25	98394
2001-03-13	14.21	14.42	14.17	14.25	93294
2001-03-14	14.23	14.79	14.13	14.38	29548
2001-03-15	14.38	14.67	14.08	14.38	83545
2001-03-16	14.42	14.55	13.83	13.83	142792
2001-03-19	13.83	14.25	13.29	13.92	103344
2001-03-20	14.21	15.33	14.00	14.50	161541
2001-03-21	14.50	14.67	13.42	13.50	37647
2001-03-22	13.83	13.92	13.04	13.92	77095
2001-03-23	13.83	13.83	12.92	13.21	174741
2001-03-26	13.42	13.67	13.42	13.58	28348
2001-03-27	13.88	14.08	13.33	14.00	20998
2001-03-28	13.96	13.96	13.25	13.29	83245
2001-03-29	13.33	13.50	12.96	13.33	50847
2001-03-30	13.33	13.42	12.67	12.79	102744
2001-04-02	12.79	13.38	12.79	13.25	272835
2001-04-03	13.17	13.33	13.00	13.25	63597
2001-04-04	13.25	13.33	13.08	13.25	211188
2001-04-05	13.42	13.42	13.17	13.42	131842
2001-04-06	13.42	13.42	13.08	13.08	56397
2001-04-09	12.87	13.41	12.87	13.33	55197
2001-04-10	13.49	13.49	13.24	13.47	65097
2001-04-11	13.47	13.53	12.80	13.40	85945
2001-04-12	13.46	13.96	13.24	13.96	66897
2001-04-16	13.99	14.27	13.67	13.67	57597
2001-04-17	13.57	14.00	13.57	14.00	50697
2001-04-18	13.67	14.13	13.67	14.00	44247
2001-04-19	14.16	14.73	14.00	14.73	50097
2001-04-20	14.30	14.39	14.07	14.27	17248
2001-04-23	14.07	14.63	14.07	14.17	86695
2001-04-24	14.59	14.59	14.07	14.07	10648
2001-04-25	14.50	14.50	14.00	14.37	126444
2001-04-26	14.36	14.43	14.17	14.30	88795
2001-04-27	14.25	14.53	14.25	14.40	165741
2001-04-30	14.43	14.47	14.37	14.39	72295
2001-05-01	14.43	14.47	14.17	14.31	165141
2001-05-02	14.17	14.37	14.09	14.09	270285
2001-05-03	14.33	14.33	14.00	14.00	44847
2001-05-04	13.93	14.67	13.67	14.57	112494
2001-05-07	14.39	14.80	13.87	13.87	70495
2001-05-08	13.88	14.07	13.70	13.93	31797
2001-05-09	14.07	14.36	14.00	14.23	25498
2001-05-10	14.13	14.37	14.00	14.23	143692
2001-05-11	14.20	14.28	13.87	13.87	41547
2001-05-14	13.87	14.33	13.84	14.33	26098
2001-05-15	14.33	14.33	14.00	14.22	19198
2001-05-16	14.07	14.07	13.75	13.90	56397
2001-05-17	14.00	14.28	13.99	14.23	43047
2001-05-18	13.67	14.09	13.63	14.09	56097
2001-05-21	14.09	14.60	14.07	14.56	96444
2001-05-22	14.50	14.80	14.41	14.46	229638
2001-05-23	14.79	14.83	14.33	14.79	228138
2001-05-24	14.64	15.93	14.57	15.87	139942
2001-05-25	15.87	15.87	15.37	15.47	109194
2001-05-29	15.47	15.67	15.20	15.20	218838
2001-05-30	15.27	15.27	14.90	15.07	48747
2001-05-31	15.21	15.21	14.27	14.31	55347
2001-06-01	14.67	15.00	14.40	15.00	57747
2001-06-04	14.67	15.03	14.67	14.80	18748
2001-06-05	14.70	15.13	14.70	15.12	94494
2001-06-06	15.13	15.36	14.80	15.20	38247
2001-06-07	15.13	15.33	14.93	15.27	65397
2001-06-08	15.27	15.27	15.13	15.13	46347
2001-06-11	15.27	15.27	14.97	15.21	31047
2001-06-12	15.26	15.66	15.03	15.66	106044
2001-06-13	15.21	15.67	15.21	15.30	64347
2001-06-14	15.31	15.73	15.17	15.17	22948
2001-06-15	15.57	15.84	15.47	15.61	88945
2001-06-18	15.53	15.83	15.53	15.59	205039
2001-06-19	15.67	16.22	15.48	16.01	163491
2001-06-20	16.33	16.33	15.83	16.00	111744
2001-06-21	16.00	16.96	16.00	16.96	316933
2001-06-22	16.64	17.33	16.64	17.33	202189
2001-06-25	16.97	18.41	16.97	18.00	450876
2001-06-26	17.84	18.02	17.61	17.61	342432
2001-06-27	18.00	18.00	17.33	17.33	260236
2001-06-28	17.70	18.07	17.45	17.46	240288
2001-06-29	17.33	17.47	16.82	17.37	255286
2001-07-02	17.40	17.97	17.33	17.90	1733763
2001-07-03	18.00	18.07	17.43	17.57	118044
2001-07-05	17.27	18.13	17.27	17.83	676165
2001-07-06	17.47	17.82	17.37	17.40	204439
2001-07-09	17.25	17.87	17.25	17.63	443977
2001-07-10	17.57	17.97	17.57	17.84	205039
2001-07-11	17.60	18.09	17.60	17.99	299385
2001-07-12	18.41	19.17	17.98	19.16	205939
2001-07-13	18.63	19.20	18.43	18.53	55347
2001-07-16	18.43	18.70	18.30	18.67	174891
2001-07-17	18.66	18.79	18.49	18.79	754311
2001-07-18	18.79	19.37	18.63	19.29	604320
2001-07-19	19.39	20.41	19.33	19.63	820758
2001-07-20	19.67	19.91	19.10	19.91	132142
2001-07-23	19.91	19.97	19.50	19.87	94044
2001-07-24	19.93	20.03	19.74	20.00	334032
2001-07-25	19.66	20.73	19.66	20.65	263536
2001-07-26	20.65	21.11	19.97	20.87	159741
2001-07-27	20.79	21.00	20.60	20.83	103194
2001-07-30	20.80	20.92	20.40	20.40	179991
2001-07-31	20.65	20.69	20.00	20.66	155991
2001-08-01	20.19	21.17	19.80	21.15	266686
2001-08-02	20.94	21.09	20.43	20.77	43047
2001-08-03	20.40	20.82	19.94	20.75	96144
2001-08-06	20.51	20.99	20.35	20.35	146392
2001-08-07	20.35	20.99	20.02	20.67	86395
2001-08-08	20.55	21.16	20.55	21.15	78445
2001-08-09	20.61	21.40	20.13	21.01	84745
2001-08-10	20.67	21.19	19.97	20.71	66747
2001-08-13	21.20	21.45	20.73	21.11	78295
2001-08-14	21.29	21.29	20.71	21.21	101544
2001-08-15	21.27	21.40	20.98	21.20	128244
2001-08-16	21.20	21.29	20.93	21.15	117294
2001-08-17	21.23	21.29	20.93	21.06	90144
2001-08-20	20.94	21.33	20.67	21.16	82945
2001-08-21	21.27	21.56	20.67	20.68	55647
2001-08-22	21.39	21.40	20.27	20.63	91644
2001-08-23	20.30	20.87	20.29	20.60	140842
2001-08-24	20.53	20.83	20.19	20.66	60147
2001-08-27	20.17	20.83	20.17	20.77	50997
2001-08-28	20.33	20.87	20.29	20.71	54447
2001-08-29	20.73	20.83	20.22	20.52	77545
2001-08-30	19.93	20.47	19.67	20.04	127044
2001-08-31	20.33	20.83	20.27	20.30	96294
2001-09-04	20.32	20.60	20.27	20.35	124494
2001-09-05	20.45	20.73	19.90	20.73	118494
2001-09-06	20.67	20.72	19.97	20.15	81595
2001-09-07	20.03	20.55	20.03	20.46	90444
2001-09-10	20.25	21.05	20.00	20.29	152000
2001-09-17	20.09	20.53	19.68	19.94	68100
2001-09-18	20.00	20.00	17.10	17.26	128700
2001-09-19	17.10	17.69	15.33	17.20	80700
2001-09-20	17.19	17.40	16.35	16.50	58000
2001-09-21	15.35	15.75	14.65	15.73	81300
2001-09-24	15.74	16.97	15.73	16.50	55100
2001-09-25	16.34	17.08	16.34	16.35	90200
2001-09-26	16.83	17.12	16.55	17.12	15300
2001-09-27	17.10	17.53	16.22	16.73	47700
2001-09-28	17.00	18.00	17.00	17.70	100600
2001-10-01	17.16	17.52	16.30	17.51	29100
2001-10-02	17.29	17.30	16.17	17.25	178200
2001-10-03	17.28	18.10	16.80	17.35	43100
2001-10-04	17.26	19.41	17.26	17.89	67100
2001-10-05	17.89	18.21	17.50	17.80	34300
2001-10-08	17.65	19.00	17.50	18.34	42900
2001-10-09	18.00	18.00	17.50	17.50	30600
2001-10-10	17.74	18.25	17.50	17.85	69100
2001-10-11	17.81	18.34	17.50	17.57	16100
2001-10-12	18.03	18.03	17.45	17.97	46700
2001-10-15	17.53	18.34	17.45	18.00	50300
2001-10-16	18.19	18.42	18.03	18.42	24500
2001-10-17	19.08	19.75	17.43	17.50	159700
2001-10-18	17.90	18.00	16.31	16.53	136000
2001-10-19	16.90	18.10	16.75	17.90	341200
2001-10-22	17.76	18.19	17.63	18.17	140000
2001-10-23	18.34	18.50	17.92	17.92	78300
2001-10-24	17.75	18.10	17.56	18.04	101500
2001-10-25	18.00	18.24	17.68	18.14	54200
2001-10-26	17.75	18.46	17.67	18.42	96300
2001-10-29	17.98	18.37	17.43	17.58	200400
2001-10-30	17.70	17.70	17.14	17.29	64700
2001-10-31	17.49	17.50	16.81	16.87	89700
2001-11-01	17.25	17.25	16.87	17.02	108200
2001-11-02	16.86	17.17	16.85	16.85	60000
2001-11-05	17.25	17.39	16.95	17.14	185300
2001-11-06	17.31	17.56	16.91	17.10	43300
2001-11-07	17.43	17.49	16.73	17.25	26700
2001-11-08	17.34	17.50	16.84	17.00	35700
2001-11-09	17.00	17.25	16.76	16.77	27400
2001-11-12	16.75	17.12	16.75	17.09	17300
2001-11-13	16.77	17.19	16.77	17.09	30900
2001-11-14	16.89	17.20	16.80	16.99	59200
2001-11-15	17.00	17.22	16.80	17.04	46400
2001-11-16	16.91	17.09	16.82	17.05	89100
2001-11-19	17.02	17.80	17.02	17.77	43800
2001-11-20	17.59	17.88	17.41	17.69	54000
2001-11-21	17.46	17.89	17.45	17.73	26400
2001-11-23	17.46	18.00	17.41	17.87	48900
2001-11-26	17.95	18.30	17.73	18.30	81000
2001-11-27	18.30	18.30	17.85	18.02	85600
2001-11-28	17.98	18.29	17.78	17.90	47300
2001-11-29	18.17	18.28	17.40	18.28	31400
2001-11-30	18.26	18.49	17.92	17.95	102100
2001-12-03	18.10	18.10	17.40	17.40	207600
2001-12-04	17.40	18.05	17.40	17.90	38900
2001-12-05	17.89	18.90	17.85	18.90	66700
2001-12-06	18.90	19.16	18.52	19.16	115600
2001-12-07	18.57	19.30	18.57	19.29	60300
2001-12-10	19.35	19.35	18.74	18.80	47900
2001-12-11	18.99	19.55	18.90	19.42	189500
2001-12-12	19.50	19.75	19.36	19.68	176900
2001-12-13	19.60	20.24	19.60	19.90	77500
2001-12-14	20.20	20.63	19.92	20.13	68000
2001-12-17	20.01	21.45	19.95	20.11	123300
2001-12-18	20.07	21.01	19.76	21.01	112700
2001-12-19	20.07	20.94	19.98	19.98	53800
2001-12-20	20.55	20.55	19.28	19.28	66000
2001-12-21	20.20	20.20	19.14	19.45	176600
2001-12-24	19.49	19.84	19.15	19.40	52900
2001-12-26	19.45	20.05	18.40	19.70	299500
2001-12-27	19.98	19.98	19.46	19.65	60600
2001-12-28	19.55	20.12	19.55	19.93	103400
2001-12-31	20.10	20.35	19.80	19.96	61200
2002-01-02	20.39	20.42	19.70	20.28	153500
2002-01-03	19.93	20.55	19.65	19.90	86600
2002-01-04	19.64	20.15	19.37	19.95	64600
2002-01-07	19.97	19.99	19.28	19.29	36700
2002-01-08	19.52	20.04	18.80	20.00	203800
2002-01-09	19.99	20.20	19.56	19.82	75400
2002-01-10	19.65	20.57	19.52	20.55	103600
2002-01-11	20.68	21.17	19.50	19.80	116400
2002-01-14	19.53	19.93	18.63	19.56	182400
2002-01-15	19.61	20.64	19.55	20.60	104800
2002-01-16	20.45	20.60	19.65	20.07	92300
2002-01-17	20.46	20.56	19.95	20.53	66800
2002-01-18	20.59	20.59	19.74	20.20	49300
2002-01-22	20.39	20.50	20.08	20.09	104600
2002-01-23	20.44	20.48	20.10	20.48	39000
2002-01-24	20.50	20.50	20.13	20.35	38000
2002-01-25	20.30	20.48	20.10	20.48	52700
2002-01-28	20.38	20.44	19.95	20.25	67800
2002-01-29	20.21	20.44	19.97	20.20	34300
2002-01-30	20.39	20.49	20.17	20.48	54800
2002-01-31	20.49	20.55	20.15	20.50	60300
2002-02-01	20.49	20.55	20.17	20.45	115900
2002-02-04	20.50	20.50	19.76	19.77	93100
2002-02-05	20.02	20.50	19.88	20.50	45400
2002-02-06	20.49	21.25	20.32	20.49	400000
2002-02-07	20.73	20.73	19.58	19.70	218300
2002-02-08	20.00	20.06	18.75	19.73	148200
2002-02-11	19.74	20.06	19.66	19.73	119400
2002-02-12	19.94	20.10	19.94	19.96	121200
2002-02-13	20.09	20.09	19.85	20.00	183100
2002-02-14	20.32	20.39	19.24	19.63	362100
2002-02-15	19.80	20.20	19.34	20.20	96600
2002-02-19	20.18	20.20	19.90	20.00	39300
2002-02-20	20.05	20.76	19.90	20.73	147100
2002-02-21	20.78	20.81	20.05	20.05	86300
2002-02-22	20.19	20.35	20.03	20.34	88200
2002-02-25	20.34	20.34	19.96	20.06	84100
2002-02-26	20.03	20.70	20.00	20.57	170600
2002-02-27	20.58	21.00	20.45	20.70	95800
2002-02-28	20.85	21.00	20.45	20.61	108600
2002-03-01	20.74	22.16	20.60	22.00	174800
2002-03-04	22.10	23.05	21.80	21.83	207800
2002-03-05	21.75	22.23	21.45	21.90	167000
2002-03-06	21.96	22.60	21.94	22.42	262100
2002-03-07	22.50	22.67	22.00	22.25	186300
2002-03-08	22.45	22.50	22.18	22.49	114400
2002-03-11	22.50	22.75	22.17	22.45	141700
2002-03-12	22.36	23.17	22.36	23.15	142200
2002-03-13	23.19	23.97	22.48	23.75	132400
2002-03-14	23.90	24.35	23.60	24.04	279300
2002-03-15	24.16	24.70	24.15	24.46	261000
2002-03-18	24.60	24.73	24.27	24.50	323700
2002-03-19	24.42	24.56	24.10	24.56	221300
2002-03-20	24.61	24.61	23.85	24.15	121100
2002-03-21	24.26	24.46	23.94	24.28	213300
2002-03-22	24.31	24.65	24.31	24.45	165200
2002-03-25	24.50	24.68	24.14	24.25	165300
2002-03-26	24.25	24.42	24.14	24.23	89500
2002-03-27	24.43	25.20	24.19	24.96	128600
2002-03-28	24.63	25.17	24.63	25.00	252500
2002-04-01	25.10	25.10	24.51	24.85	112000
2002-04-02	24.77	25.89	24.65	24.66	97400
2002-04-03	25.00	25.40	24.52	24.52	56300
2002-04-04	24.62	24.78	24.11	24.69	64700
2002-04-05	24.89	25.29	24.18	24.18	39800
2002-04-08	24.25	24.87	23.81	24.11	91300
2002-04-09	24.00	25.28	23.89	25.07	59100
2002-04-10	24.85	26.35	24.85	26.08	91100
2002-04-11	26.00	27.10	25.80	25.80	186200
2002-04-12	25.86	25.86	25.20	25.55	118100
2002-04-15	25.54	25.68	25.25	25.59	92500
2002-04-16	25.60	26.11	25.40	25.85	181800
2002-04-17	25.67	25.67	25.15	25.20	245700
2002-04-18	25.25	25.75	25.02	25.75	97300
2002-04-19	25.75	25.75	25.38	25.45	184500
2002-04-22	25.50	25.61	25.30	25.40	75400
2002-04-23	25.62	25.65	25.30	25.55	146900
2002-04-24	25.35	25.55	25.02	25.11	100800
2002-04-25	25.25	25.73	25.19	25.50	229400
2002-04-26	25.69	25.98	25.10	25.50	111400
2002-04-29	25.48	25.90	25.10	25.49	107500
2002-04-30	25.50	27.00	25.33	27.00	319800
2002-05-01	26.96	26.99	25.80	25.90	291200
2002-05-02	25.90	26.07	25.26	25.60	194300
2002-05-03	25.65	26.18	25.57	25.90	190300
2002-05-06	26.15	26.33	25.40	26.29	157200
2002-05-07	26.24	26.48	25.81	26.19	88800
2002-05-08	26.19	26.19	25.56	26.00	97000
2002-05-09	26.00	26.12	25.69	25.85	131900
2002-05-10	25.99	26.00	25.40	25.42	100900
2002-05-13	25.43	26.00	25.27	25.59	67700
2002-05-14	25.99	26.10	25.65	25.89	89000
2002-05-15	26.00	26.45	25.80	26.00	189600
2002-05-16	26.01	26.50	25.86	25.95	94700
2002-05-17	25.95	26.04	24.86	25.65	94900
2002-05-20	25.62	26.48	25.32	25.65	97900
2002-05-21	25.47	25.49	24.76	24.77	69900
2002-05-22	24.76	24.97	23.56	24.97	269200
2002-05-23	24.10	25.08	23.01	24.72	3041100
2002-05-24	24.73	25.14	24.10	24.40	270800
2002-05-28	24.28	24.80	24.09	24.80	225200
2002-05-29	24.51	24.95	24.12	24.40	177000
2002-05-30	24.39	24.72	24.07	24.45	246000
2002-05-31	25.00	25.00	23.73	23.74	339600
2002-06-03	23.72	24.24	23.65	23.69	300400
2002-06-04	23.61	24.25	23.50	24.05	238100
2002-06-05	24.05	24.28	23.50	23.63	204400
2002-06-06	23.63	23.84	23.02	23.62	565800
2002-06-07	23.50	23.74	23.10	23.44	141400
2002-06-10	23.74	23.99	23.15	23.52	186000
2002-06-11	23.30	23.58	23.02	23.10	218700
2002-06-12	23.10	23.55	22.43	23.00	281400
2002-06-13	22.89	23.37	22.75	22.83	117200
2002-06-14	22.90	24.13	22.25	23.79	248600
2002-06-17	23.85	24.13	23.12	23.16	379700
2002-06-18	23.25	23.71	23.01	23.39	218600
2002-06-19	23.28	24.21	23.05	23.61	341900
2002-06-20	23.50	24.11	23.40	23.58	182400
2002-06-21	23.70	23.98	23.45	23.62	241900
2002-06-24	23.66	24.03	23.31	23.64	202000
2002-06-25	23.70	23.91	22.41	22.73	160000
2002-06-26	22.36	23.13	21.78	22.43	232400
2002-06-27	22.31	22.50	21.75	22.25	174800
2002-06-28	21.87	23.49	21.80	22.33	329600
2002-07-01	22.34	23.46	22.25	22.72	184500
2002-07-02	22.85	23.01	21.22	21.58	162200
2002-07-03	21.55	21.69	20.55	21.43	101900
2002-07-05	21.51	22.39	21.27	22.06	44600
2002-07-08	22.18	22.30	21.27	21.30	84100
2002-07-09	21.35	21.72	20.52	21.13	219500
2002-07-10	21.01	21.31	19.29	19.90	119900
2002-07-11	19.56	19.57	16.13	17.99	1463200
2002-07-12	18.03	20.05	17.75	19.75	1004500
2002-07-15	19.66	20.05	19.20	19.97	308400
2002-07-16	20.00	20.00	18.54	18.69	517000
2002-07-17	19.04	19.55	17.66	18.02	205200
2002-07-18	17.91	18.36	17.26	17.26	343200
2002-07-19	16.51	17.15	16.51	17.00	318500
2002-07-22	16.85	17.09	15.75	16.35	335100
2002-07-23	16.41	16.66	15.52	15.60	341100
2002-07-24	15.66	16.95	15.46	16.95	410300
2002-07-25	17.05	17.90	16.90	17.06	230100
2002-07-26	17.32	18.27	17.13	18.27	64100
2002-07-29	18.38	18.74	18.02	18.40	176300
2002-07-30	18.53	18.95	17.52	18.28	173200
2002-07-31	18.30	19.07	17.90	18.25	254700
2002-08-01	18.55	18.71	18.00	18.00	103400
2002-08-02	17.95	18.63	17.80	18.20	108400
2002-08-05	18.31	18.34	17.00	17.20	246800
2002-08-06	17.38	18.26	17.38	17.91	128600
2002-08-07	17.95	18.40	17.55	17.98	137800
2002-08-08	17.99	18.48	17.85	18.46	285600
2002-08-09	18.50	19.02	18.18	18.24	124300
2002-08-12	18.47	18.68	18.16	18.53	64100
2002-08-13	18.27	18.49	17.79	18.04	113100
2002-08-14	17.83	18.57	17.77	18.45	124300
2002-08-15	18.40	18.80	18.23	18.42	71300
2002-08-16	18.38	19.38	18.01	19.27	106700
2002-08-19	19.15	19.82	18.91	19.74	178900
2002-08-20	19.84	20.53	19.74	20.45	218900
2002-08-21	20.47	20.70	19.82	20.70	132800
2002-08-22	20.38	20.75	20.01	20.44	252100
2002-08-23	20.40	20.40	19.09	19.10	227700
2002-08-26	19.08	19.85	18.82	19.76	114000
2002-08-27	19.97	19.97	19.15	19.35	204900
2002-08-28	19.33	19.50	19.02	19.04	78200
2002-08-29	19.00	19.69	18.57	19.25	161500
2002-08-30	19.34	19.34	18.70	19.02	273900
2002-09-03	19.11	19.25	18.53	18.53	157600
2002-09-04	18.65	19.40	18.65	19.30	75200
2002-09-05	19.35	19.69	19.00	19.30	121400
2002-09-06	19.19	20.08	19.19	20.08	86900
2002-09-09	19.80	20.26	19.80	19.95	97100
2002-09-10	20.19	20.30	19.34	20.02	128200
2002-09-11	20.29	20.69	20.08	20.10	112600
2002-09-12	20.18	20.18	19.83	20.00	57200
2002-09-13	19.84	20.70	19.84	20.54	125000
2002-09-16	19.96	20.48	19.71	20.40	108700
2002-09-17	20.50	20.79	20.35	20.36	89500
2002-09-18	20.40	20.86	20.18	20.40	56200
2002-09-19	20.52	20.52	19.90	19.90	93700
2002-09-20	20.41	20.68	19.95	20.14	165600
2002-09-23	20.14	20.14	18.50	18.68	224600
2002-09-24	18.60	19.24	18.42	19.13	160500
2002-09-25	19.24	20.00	19.24	19.86	109400
2002-09-26	19.95	20.43	19.69	20.42	126700
2002-09-27	20.30	20.68	19.88	19.91	137800
2002-09-30	19.85	20.15	19.51	20.15	155000
2002-10-01	20.00	21.51	20.00	21.23	262400
2002-10-02	21.43	21.83	21.30	21.52	176100
2002-10-03	21.60	21.69	20.52	20.72	92100
2002-10-04	20.90	21.15	20.52	20.84	96600
2002-10-07	20.76	21.00	20.63	20.86	67700
2002-10-08	20.62	20.85	19.76	20.69	170400
2002-10-09	20.59	20.75	19.88	19.88	156900
2002-10-10	20.24	20.50	19.81	20.27	110500
2002-10-11	20.03	21.21	20.03	20.94	211300
2002-10-14	21.00	21.10	20.46	20.56	298700
2002-10-15	20.46	21.25	20.46	20.73	227500
2002-10-16	20.72	21.45	20.39	20.49	161900
2002-10-17	20.37	21.40	18.57	18.78	447600
2002-10-18	18.98	19.02	18.02	18.63	248500
2002-10-21	18.65	18.65	18.00	18.46	199800
2002-10-22	18.65	18.66	18.02	18.30	136900
2002-10-23	18.30	19.74	18.07	19.26	373200
2002-10-24	19.50	20.00	19.20	19.22	402600
2002-10-25	19.38	20.00	19.20	19.48	308500
2002-10-28	19.59	19.89	19.30	19.55	131500
2002-10-29	19.41	19.93	19.40	19.67	107200
2002-10-30	19.56	20.17	19.55	20.07	89700
2002-10-31	20.00	20.45	19.55	19.58	110000
2002-11-01	19.80	20.43	19.60	20.23	152100
2002-11-04	20.35	21.03	20.09	20.09	261200
2002-11-05	20.11	20.36	19.90	20.00	182000
2002-11-06	19.90	20.30	19.82	19.97	221300
2002-11-07	20.09	20.09	19.80	19.99	147100
2002-11-08	19.99	20.05	19.09	19.52	100200
2002-11-11	19.60	19.76	18.99	19.01	78700
2002-11-12	19.47	19.72	19.00	19.30	138900
2002-11-13	19.25	20.05	19.00	19.82	84900
2002-11-14	19.70	20.44	19.35	20.44	133300
2002-11-15	20.36	20.47	19.69	19.72	90400
2002-11-18	19.81	20.26	19.62	19.95	196700
2002-11-19	19.90	20.00	19.42	19.43	129700
2002-11-20	19.43	20.00	19.43	19.95	176600
2002-11-21	19.95	20.00	19.60	19.69	143000
2002-11-22	19.80	19.85	18.96	19.25	207100
2002-11-25	19.40	19.94	19.19	19.73	166300
2002-11-26	19.62	19.70	18.85	19.33	201400
2002-11-27	19.50	19.69	19.00	19.57	87600
2002-11-29	19.59	19.61	19.02	19.04	47100
2002-12-02	19.13	19.69	19.10	19.24	107400
2002-12-03	19.36	19.60	19.10	19.16	97700
2002-12-04	19.09	19.63	18.89	19.24	111500
2002-12-05	19.15	19.33	18.89	19.00	74700
2002-12-06	18.90	19.22	18.74	18.93	104400
2002-12-09	19.09	19.10	17.96	18.10	256600
2002-12-10	18.20	18.97	18.00	18.84	231500
2002-12-11	18.65	18.82	18.40	18.62	68500
2002-12-12	18.85	18.85	18.42	18.64	104700
2002-12-13	18.53	18.65	18.28	18.34	257000
2002-12-16	18.36	18.96	18.36	18.88	153800
2002-12-17	19.00	19.60	18.85	19.13	189900
2002-12-18	19.39	19.49	18.94	19.14	128200
2002-12-19	19.40	19.43	19.00	19.09	74000
2002-12-20	19.38	19.50	18.86	19.09	164100
2002-12-23	18.91	19.45	18.90	19.39	131000
2002-12-24	19.15	19.41	18.97	19.29	19700
2002-12-26	19.27	19.54	19.20	19.29	57100
2002-12-27	19.55	19.62	19.11	19.31	85900
2002-12-30	19.15	19.63	18.75	18.99	83600
2002-12-31	19.29	20.04	18.97	19.59	202100
2003-01-02	19.55	20.24	19.39	19.95	257300
2003-01-03	19.96	20.25	19.66	20.00	273300
2003-01-06	20.00	20.98	20.00	20.65	210900
2003-01-07	20.79	20.91	19.71	20.74	181300
2003-01-08	17.10	18.85	17.02	18.21	1887200
2003-01-09	18.10	18.45	17.80	17.81	719700
2003-01-10	18.05	18.05	17.05	17.20	397600
2003-01-13	17.00	17.92	16.96	17.45	333200
2003-01-14	17.45	17.60	17.12	17.28	318900
2003-01-15	17.45	17.45	16.25	16.30	420700
2003-01-16	16.55	16.80	15.85	16.05	311400
2003-01-17	15.90	16.43	15.90	16.25	241500
2003-01-21	16.25	16.62	16.23	16.30	219600
2003-01-22	16.20	16.30	15.60	15.82	386400
2003-01-23	15.85	16.18	15.57	16.00	378400
2003-01-24	15.91	16.09	15.32	15.75	360600
2003-01-27	15.74	15.77	14.72	15.02	278400
2003-01-28	14.83	15.03	14.60	14.64	327900
2003-01-29	14.74	14.76	14.35	14.50	460900
2003-01-30	14.52	14.65	14.34	14.38	705500
2003-01-31	14.45	14.93	14.35	14.63	183600
2003-02-03	14.65	15.35	14.41	14.50	187800
2003-02-04	14.60	14.70	14.31	14.46	262400
2003-02-05	14.45	14.66	14.35	14.39	101700
2003-02-06	14.46	14.51	14.02	14.34	121600
2003-02-07	14.37	15.50	13.95	13.95	187900
2003-02-10	13.92	14.10	13.54	14.00	373600
2003-02-11	13.40	14.55	13.02	14.36	632000
2003-02-12	15.00	15.14	14.06	14.38	339700
2003-02-13	15.08	15.09	14.08	14.21	484300
2003-02-14	14.65	14.68	14.15	14.18	260300
2003-02-18	14.10	14.78	14.10	14.67	153600
2003-02-19	14.55	14.75	14.15	14.41	174800
2003-02-20	14.40	14.98	14.40	14.46	95800
2003-02-21	14.40	14.83	14.35	14.80	95400
2003-02-24	14.81	15.24	14.10	14.43	204800
2003-02-25	14.30	15.08	14.29	15.02	185900
2003-02-26	15.18	15.23	14.50	14.55	115400
2003-02-27	14.65	15.20	14.55	14.95	151800
2003-02-28	14.97	15.24	14.88	15.20	134300
2003-03-03	15.25	15.48	14.76	14.81	184500
2003-03-04	14.80	15.02	14.80	14.86	128500
2003-03-05	14.82	14.96	14.74	14.83	93600
2003-03-06	14.80	15.00	14.67	14.83	197900
2003-03-07	14.75	14.87	14.65	14.81	166900
2003-03-10	14.85	15.04	14.61	14.63	177900
2003-03-11	14.65	15.47	14.63	14.88	398000
2003-03-12	14.92	15.19	14.80	15.02	262800
2003-03-13	15.11	15.29	15.08	15.23	219900
2003-03-14	15.25	15.26	14.93	14.94	273500
2003-03-17	14.92	15.98	14.92	15.90	304700
2003-03-18	15.95	16.77	15.42	16.00	233200
2003-03-19	15.90	16.34	15.85	16.09	328400
2003-03-20	15.95	16.50	15.87	16.22	143800
2003-03-21	16.06	16.46	16.02	16.40	162200
2003-03-24	16.26	16.49	15.96	15.98	170000
2003-03-25	16.03	16.64	16.03	16.51	184900
2003-03-26	16.65	16.76	16.24	16.30	133700
2003-03-27	16.23	16.60	16.19	16.46	110900
2003-03-28	16.54	16.76	16.39	16.66	107100
2003-03-31	16.65	16.88	16.32	16.41	171500
2003-04-01	16.61	16.80	16.46	16.69	258300
2003-04-02	16.65	17.12	16.65	16.93	79600
2003-04-03	16.90	17.17	16.85	16.99	92900
2003-04-04	16.90	17.06	16.82	16.82	93800
2003-04-07	17.07	17.50	16.84	16.97	131100
2003-04-08	16.96	17.28	16.93	16.99	185800
2003-04-09	17.13	17.30	16.90	17.04	78100
2003-04-10	17.08	17.20	16.80	17.00	174300
2003-04-11	16.99	17.18	16.87	16.87	383900
2003-04-14	16.97	17.36	16.85	17.04	91300
2003-04-15	17.01	17.21	16.90	17.08	91100
2003-04-16	17.17	17.32	16.78	17.13	94000
2003-04-17	17.45	17.48	17.11	17.17	59600
2003-04-21	17.24	17.24	17.00	17.00	153300
2003-04-22	16.95	17.05	16.72	17.03	183500
2003-04-23	17.04	17.43	16.89	17.25	149400
2003-04-24	17.42	18.55	17.32	17.67	195500
2003-04-25	17.67	18.00	17.59	17.89	63900
2003-04-28	17.98	18.06	17.42	17.70	136700
2003-04-29	17.70	17.75	17.45	17.46	91800
2003-04-30	17.45	17.58	17.24	17.40	115400
2003-05-01	17.42	17.51	17.13	17.32	119600
2003-05-02	17.27	17.72	17.27	17.59	147500
2003-05-05	17.60	17.71	16.89	17.08	138800
2003-05-06	17.07	17.53	17.07	17.50	117300
2003-05-07	17.54	17.70	17.34	17.56	90200
2003-05-08	17.37	17.57	17.07	17.07	84100
2003-05-09	17.17	17.46	17.16	17.41	75800
2003-05-12	17.49	18.15	17.45	18.15	250200
2003-05-13	18.20	18.41	18.08	18.17	171300
2003-05-14	18.10	18.50	18.00	18.01	86500
2003-05-15	17.96	18.21	17.92	18.07	135900
2003-05-16	17.87	18.20	17.77	17.99	111000
2003-05-19	18.04	18.23	17.56	17.91	285100
2003-05-20	17.90	18.10	17.55	17.74	195500
2003-05-21	17.80	18.29	17.62	18.04	101800
2003-05-22	18.07	18.43	18.00	18.31	75400
2003-05-23	18.31	18.49	18.13	18.26	139500
2003-05-27	18.27	18.89	18.18	18.86	136000
2003-05-28	18.98	19.44	18.85	19.04	152300
2003-05-29	19.07	19.32	18.92	19.04	162200
2003-05-30	18.75	19.65	18.61	19.65	254200
2003-06-02	19.87	19.95	19.50	19.50	237100
2003-06-03	19.50	19.58	19.06	19.11	164300
2003-06-04	19.22	19.66	19.05	19.37	159400
2003-06-05	19.40	19.70	19.30	19.70	78600
2003-06-06	19.73	20.17	19.39	19.87	92900
2003-06-09	20.19	20.19	19.47	19.56	82100
2003-06-10	19.62	20.18	19.59	20.02	106700
2003-06-11	19.97	20.39	19.70	20.31	158100
2003-06-12	20.50	20.83	20.10	20.46	194900
2003-06-13	20.40	20.49	20.12	20.40	196800
2003-06-16	20.40	20.95	20.34	20.70	187300
2003-06-17	20.89	20.89	20.38	20.70	62300
2003-06-18	20.61	20.98	20.60	20.83	190100
2003-06-19	20.75	21.00	19.90	20.02	330100
2003-06-20	19.95	20.57	19.76	19.94	115400
2003-06-23	20.00	20.23	19.47	19.70	185100
2003-06-24	19.70	20.18	19.63	19.71	109700
2003-06-25	18.65	18.72	17.76	18.67	784100
2003-06-26	18.57	18.93	18.27	18.92	181400
2003-06-27	18.66	19.57	18.52	18.78	143700
2003-06-30	18.87	19.25	18.25	18.39	263800
2003-07-01	18.38	18.51	18.20	18.21	245000
2003-07-02	18.36	18.66	18.21	18.37	210200
2003-07-03	18.35	18.50	18.12	18.39	123400
2003-07-07	18.54	19.21	18.31	19.17	184600
2003-07-08	19.13	19.35	18.94	19.20	266500
2003-07-09	19.19	19.30	18.85	19.13	166400
2003-07-10	19.13	19.15	18.54	18.65	95600
2003-07-11	18.83	19.10	18.65	19.09	176300
2003-07-14	19.10	19.50	18.89	19.09	167700
2003-07-15	19.10	19.50	18.75	18.95	94000
2003-07-16	18.94	19.05	18.15	18.45	48100
2003-07-17	18.36	19.46	18.15	18.53	322400
2003-07-18	18.51	19.30	18.50	19.18	371000
2003-07-21	19.23	19.88	19.19	19.88	322400
2003-07-22	19.80	20.48	19.70	20.06	339800
2003-07-23	20.01	20.18	19.82	20.00	99000
2003-07-24	20.05	20.10	19.89	20.00	196500
2003-07-25	19.99	20.20	19.60	20.04	223200
2003-07-28	20.03	20.79	20.03	20.76	122400
2003-07-29	20.63	20.92	20.24	20.39	104600
2003-07-30	20.46	20.59	20.12	20.48	151200
2003-07-31	20.45	20.98	20.36	20.57	134500
2003-08-01	20.57	20.58	19.82	20.00	318400
2003-08-04	19.99	20.40	19.79	20.11	145000
2003-08-05	20.11	20.35	19.79	19.95	175700
2003-08-06	19.90	20.09	19.53	19.98	204100
2003-08-07	20.18	20.18	19.67	19.92	98900
2003-08-08	19.73	19.84	19.50	19.70	81800
2003-08-11	19.72	19.91	19.36	19.83	190700
2003-08-12	19.79	20.18	19.67	20.00	172400
2003-08-13	20.00	20.05	19.80	20.00	181500
2003-08-14	20.00	20.09	19.85	20.04	52300
2003-08-15	20.06	20.30	20.00	20.30	32500
2003-08-18	20.31	20.99	20.29	20.78	112300
2003-08-19	20.84	20.86	20.28	20.75	75700
2003-08-20	20.74	21.30	20.72	21.18	138300
2003-08-21	21.22	21.61	21.13	21.47	129900
2003-08-22	21.57	21.59	20.45	20.67	104600
2003-08-25	20.75	20.86	20.50	20.66	75600
2003-08-26	20.68	20.99	20.56	20.85	105400
2003-08-27	20.76	21.44	20.75	21.08	94300
2003-08-28	21.18	21.26	20.84	21.12	49200
2003-08-29	21.12	21.27	21.00	21.22	90500
2003-09-02	21.26	22.05	21.24	21.91	110400
2003-09-03	21.90	22.10	21.79	21.95	145900
2003-09-04	21.94	22.13	21.63	22.00	100300
2003-09-05	21.95	21.95	21.24	21.52	83500
2003-09-08	21.37	21.75	21.25	21.71	92200
2003-09-09	21.66	21.84	21.27	21.46	70100
2003-09-10	21.48	21.48	20.30	20.79	129900
2003-09-11	20.78	21.27	20.78	21.21	108100
2003-09-12	21.27	21.38	20.65	21.27	75600
2003-09-15	21.23	21.58	21.05	21.21	71200
2003-09-16	21.33	21.63	20.43	21.24	119500
2003-09-17	21.22	21.53	20.89	21.45	70000
2003-09-18	21.45	21.81	21.24	21.81	45200
2003-09-19	21.69	21.91	21.60	21.81	95400
2003-09-22	21.70	21.87	21.45	21.58	82000
2003-09-23	21.46	21.77	21.40	21.68	91700
2003-09-24	21.67	21.84	21.15	21.41	76900
2003-09-25	21.41	21.44	20.43	20.57	132700
2003-09-26	20.53	20.67	19.30	20.04	109300
2003-09-29	20.05	20.70	19.80	20.52	108400
2003-09-30	20.49	20.73	20.09	20.64	83200
2003-10-01	20.60	20.84	20.55	20.69	169900
2003-10-02	20.56	20.74	20.50	20.56	63700
2003-10-03	20.69	20.86	20.55	20.86	81700
2003-10-06	20.74	20.90	20.44	20.86	104200
2003-10-07	20.38	20.90	20.38	20.59	146500
2003-10-08	20.60	20.77	20.26	20.70	122900
2003-10-09	20.70	21.10	20.50	20.92	88600
2003-10-10	20.94	21.00	20.57	21.00	64300
2003-10-13	20.97	21.34	20.70	20.99	76100
2003-10-14	20.90	21.34	20.90	21.19	58200
2003-10-15	21.18	21.61	21.04	21.35	59300
2003-10-16	21.29	21.49	20.75	21.09	102100
2003-10-17	21.19	21.20	20.56	20.66	119100
2003-10-20	20.68	20.88	20.58	20.71	51600
2003-10-21	20.75	20.75	20.29	20.55	46000
2003-10-22	20.57	20.57	20.09	20.09	156600
2003-10-23	20.04	20.17	19.50	19.52	198000
2003-10-24	19.50	20.86	19.50	20.80	363500
2003-10-27	20.14	20.75	18.70	20.04	457600
2003-10-28	20.16	20.45	19.75	20.44	221800
2003-10-29	20.37	20.40	19.94	20.40	346200
2003-10-30	20.51	21.42	20.37	20.46	140800
2003-10-31	20.46	20.60	20.24	20.36	220200
2003-11-03	20.55	20.86	20.49	20.56	174000
2003-11-04	20.68	20.75	20.50	20.60	391600
2003-11-05	20.60	20.72	20.29	20.58	243100
2003-11-06	20.59	20.75	20.26	20.73	89200
2003-11-07	20.80	20.88	20.12	20.29	156000
2003-11-10	20.27	20.99	20.27	20.32	106100
2003-11-11	20.30	20.64	19.64	19.81	79200
2003-11-12	19.77	20.26	19.77	20.13	83000
2003-11-13	20.09	20.64	20.09	20.42	88500
2003-11-14	20.29	20.46	19.97	19.99	78100
2003-11-17	19.89	19.96	19.14	19.96	134500
2003-11-18	19.96	20.11	19.63	19.78	110200
2003-11-19	19.68	20.24	19.67	19.80	215800
2003-11-20	19.77	20.23	19.70	20.15	199200
2003-11-21	20.14	20.47	20.14	20.43	110000
2003-11-24	20.38	21.57	20.38	21.08	350800
2003-11-25	21.27	21.66	20.99	21.29	186200
2003-11-26	21.31	21.77	21.20	21.30	82200
2003-11-28	21.45	21.50	21.23	21.26	26600
2003-12-01	21.42	22.54	21.42	22.19	141700
2003-12-02	22.21	22.56	21.82	22.02	108900
2003-12-03	22.01	22.40	21.39	21.39	137900
2003-12-04	21.31	22.12	21.30	22.00	153900
2003-12-05	21.80	22.27	21.80	21.90	87100
2003-12-08	22.05	22.48	22.00	22.38	102600
2003-12-09	22.42	22.50	21.66	21.71	119800
2003-12-10	21.70	22.10	21.58	21.80	79800
2003-12-11	21.56	23.10	21.56	22.95	171700
2003-12-12	23.01	23.35	22.82	22.98	175200
2003-12-15	23.00	24.15	22.52	22.66	188000
2003-12-16	22.45	23.09	22.45	23.09	90200
2003-12-17	23.08	23.15	22.66	22.90	82000
2003-12-18	22.85	23.33	22.58	23.15	64700
2003-12-19	23.62	23.66	22.68	23.16	190800
2003-12-22	22.95	23.15	22.83	23.15	114200
2003-12-23	23.49	23.63	23.18	23.63	168600
2003-12-24	23.65	23.73	23.37	23.52	32700
2003-12-26	23.57	23.75	23.30	23.73	23900
2003-12-29	23.95	24.21	23.72	24.11	80700
2003-12-30	24.01	24.31	24.00	24.30	59800
2003-12-31	24.32	24.37	23.65	23.80	72500
2004-01-02	23.81	24.29	23.55	23.72	100700
2004-01-05	23.85	24.50	23.59	24.18	142200
2004-01-06	23.99	24.50	23.99	24.20	74600
2004-01-07	23.97	24.36	23.97	24.14	100900
2004-01-08	24.15	24.74	24.09	24.67	88500
2004-01-09	24.75	24.84	24.35	24.47	139300
2004-01-12	24.35	24.95	24.35	24.94	59300
2004-01-13	24.95	25.05	24.76	24.99	52500
2004-01-14	25.07	25.46	24.95	25.43	43300
2004-01-15	25.30	25.36	24.70	24.89	93800
2004-01-16	25.04	25.72	24.85	25.20	77600
2004-01-20	25.45	25.45	24.96	25.20	173400
2004-01-21	25.12	25.30	24.85	24.91	188800
2004-01-22	24.90	25.28	24.56	24.91	114200
2004-01-23	25.07	25.90	25.02	25.89	97900
2004-01-26	25.76	26.21	25.43	26.21	63300
2004-01-27	26.00	26.26	25.44	25.45	78600
2004-01-28	25.65	25.84	24.95	25.00	127600
2004-01-29	25.11	26.60	25.11	26.22	189400
2004-01-30	26.48	26.51	25.62	25.62	174200
2004-02-02	25.70	25.95	25.24	25.45	337000
2004-02-03	25.46	26.48	25.21	26.47	238700
2004-02-04	26.29	26.45	25.46	25.70	184400
2004-02-05	25.70	26.34	25.54	26.34	182200
2004-02-06	26.35	26.89	26.28	26.75	164000
2004-02-09	26.80	28.94	26.72	28.67	440500
2004-02-10	28.51	29.32	28.20	29.06	557500
2004-02-11	29.07	29.98	28.85	29.40	453500
2004-02-12	28.85	29.50	28.73	29.30	332600
2004-02-13	29.22	29.22	28.58	28.80	456600
2004-02-17	28.90	29.01	28.58	28.90	249600
2004-02-18	29.00	29.50	29.00	29.39	236200
2004-02-19	29.45	29.75	28.65	29.01	355600
2004-02-20	28.71	28.89	28.56	28.57	167800
2004-02-23	28.50	28.50	27.45	27.75	381800
2004-02-24	27.72	28.45	27.72	28.09	165300
2004-02-25	27.91	28.58	27.91	28.49	172400
2004-02-26	28.46	29.14	28.45	28.92	140400
2004-02-27	28.83	28.90	28.41	28.85	83300
2004-03-01	28.91	29.55	28.60	29.45	132700
2004-03-02	29.34	29.46	28.75	28.82	224200
2004-03-03	28.71	29.00	28.38	28.84	82500
2004-03-04	28.80	29.00	28.41	28.90	104700
2004-03-05	28.63	29.04	28.63	28.76	59100
2004-03-08	28.66	29.01	28.55	28.71	75500
2004-03-09	28.66	29.00	28.53	28.91	120500
2004-03-10	28.96	29.00	28.64	28.64	70100
2004-03-11	28.61	29.00	27.80	28.24	95800
2004-03-12	28.22	28.59	28.07	28.56	428200
2004-03-15	28.40	28.85	28.00	28.51	137000
2004-03-16	28.50	28.80	28.05	28.40	152000
2004-03-17	28.34	29.57	28.14	29.03	274400
2004-03-18	29.03	29.03	28.00	28.25	209100
2004-03-19	28.50	28.50	28.00	28.18	166200
2004-03-22	28.19	28.26	27.04	27.64	126200
2004-03-23	27.70	28.35	27.17	27.86	234200
2004-03-24	28.01	28.01	27.12	27.17	141200
2004-03-25	27.25	27.50	26.85	27.29	340700
2004-03-26	27.40	27.48	27.00	27.30	355900
2004-03-29	27.39	28.74	27.30	28.33	229300
2004-03-30	28.43	29.20	28.32	29.10	299600
2004-03-31	29.30	29.66	28.95	29.54	225300
2004-04-01	29.50	30.71	29.50	30.70	331800
2004-04-02	30.90	32.00	30.36	30.54	331400
2004-04-05	31.05	31.18	30.64	30.89	254200
2004-04-06	31.00	31.00	30.19	30.34	99400
2004-04-07	30.58	30.80	30.24	30.49	118700
2004-04-08	30.51	30.76	30.26	30.33	138900
2004-04-12	30.40	30.50	29.86	30.45	289400
2004-04-13	30.51	30.95	29.08	29.32	162400
2004-04-14	29.18	30.26	29.18	29.47	146600
2004-04-15	29.63	29.78	29.35	29.50	228500
2004-04-16	30.05	30.15	29.68	30.00	237400
2004-04-19	30.10	30.35	29.86	30.09	184800
2004-04-20	30.06	30.32	29.29	29.29	107400
2004-04-21	29.60	30.23	29.15	30.15	93400
2004-04-22	28.83	29.00	26.57	27.14	595800
2004-04-23	27.32	27.92	26.88	27.85	333700
2004-04-26	27.73	27.84	26.26	26.58	200500
2004-04-27	26.74	27.38	26.29	26.49	269100
2004-04-28	26.28	26.38	25.44	25.72	202300
2004-04-29	25.72	26.10	24.59	24.90	321200
2004-04-30	25.20	25.41	24.66	24.68	327700
2004-05-03	24.89	24.94	24.45	24.69	267100
2004-05-04	24.92	25.06	24.44	24.68	354600
2004-05-05	24.85	24.99	24.55	24.55	196600
2004-05-06	24.51	25.00	24.05	24.87	326200
2004-05-07	24.97	25.19	24.06	24.53	333400
2004-05-10	24.47	24.71	24.00	24.00	194800
2004-05-11	24.31	24.90	24.11	24.90	141600
2004-05-12	24.97	25.25	24.42	25.12	181600
2004-05-13	25.27	25.27	24.56	24.62	91600
2004-05-14	24.86	24.93	24.09	24.45	74800
2004-05-17	24.35	24.90	23.78	24.59	142800
2004-05-18	24.89	25.14	24.56	25.03	124500
2004-05-19	25.20	25.77	24.96	25.41	169600
2004-05-20	25.70	25.83	25.00	25.50	136500
2004-05-21	25.60	25.95	25.25	25.95	111300
2004-05-24	26.11	26.18	25.65	25.75	160000
2004-05-25	25.75	25.84	25.26	25.65	128100
2004-05-26	25.89	25.89	25.20	25.40	88600
2004-05-27	25.50	25.86	25.28	25.66	64500
2004-05-28	25.65	25.65	25.20	25.45	94200
2004-06-01	25.25	25.57	24.80	25.38	144600
2004-06-02	25.66	25.68	25.00	25.58	91000
2004-06-03	25.30	25.58	24.90	24.91	113900
2004-06-04	25.13	25.44	24.91	25.08	74100
2004-06-07	25.36	26.45	25.23	26.29	72700
2004-06-08	26.16	26.41	25.60	25.80	96200
2004-06-09	26.08	26.08	25.16	25.25	79000
2004-06-10	25.36	26.01	25.17	25.97	140000
2004-06-14	26.10	26.12	25.72	25.83	158800
2004-06-15	26.10	26.42	26.02	26.38	94100
2004-06-16	26.55	26.84	26.26	26.58	143800
2004-06-17	26.64	26.68	26.08	26.67	143300
2004-06-18	26.40	26.81	26.40	26.81	233600
2004-06-21	26.85	27.00	26.60	26.76	141200
2004-06-22	26.95	26.95	25.93	25.97	158900
2004-06-23	26.10	26.70	25.79	26.50	156900
2004-06-24	26.51	26.60	26.07	26.13	199000
2004-06-25	26.07	26.85	26.02	26.83	213400
2004-06-28	26.76	26.95	26.52	26.62	116400
2004-06-29	26.76	27.46	26.66	27.46	195400
2004-06-30	27.53	27.70	27.21	27.40	74100
2004-07-01	27.56	27.75	26.90	26.91	102000
2004-07-02	26.86	27.23	26.85	27.00	81400
2004-07-06	26.71	26.89	26.35	26.35	200600
2004-07-07	26.44	27.02	26.44	26.67	116000
2004-07-08	26.59	27.09	26.42	26.54	87300
2004-07-09	26.72	26.88	25.68	26.41	89100
2004-07-12	26.27	26.46	26.04	26.29	68400
2004-07-13	24.32	25.40	24.02	24.33	1596600
2004-07-14	24.15	24.39	23.76	23.90	526600
2004-07-15	23.96	24.50	23.96	24.45	252900
2004-07-16	24.68	25.00	24.29	24.70	300900
2004-07-19	24.92	24.92	24.32	24.46	120300
2004-07-20	24.43	24.72	24.43	24.67	104700
2004-07-21	24.91	24.91	24.03	24.03	156000
2004-07-22	22.85	24.77	20.61	21.15	1150100
2004-07-23	21.00	21.25	20.61	20.73	862300
2004-07-26	20.89	21.72	20.45	21.62	539600
2004-07-27	21.92	22.85	21.40	22.35	204500
2004-07-28	22.35	22.44	21.41	21.83	163500
2004-07-29	21.90	22.36	21.62	22.25	78700
2004-07-30	22.26	22.43	21.86	22.16	57200
2004-08-02	22.12	22.34	21.75	22.27	139100
2004-08-03	22.14	22.33	21.65	21.76	183900
2004-08-04	21.90	22.03	21.42	21.75	99000
2004-08-05	21.76	22.00	21.49	21.58	154800
2004-08-06	21.40	21.60	21.00	21.25	161600
2004-08-09	21.25	21.51	21.16	21.25	87900
2004-08-10	21.25	21.91	21.25	21.90	53400
2004-08-11	21.80	22.50	21.52	22.27	129600
2004-08-12	22.15	22.18	21.20	21.32	87800
2004-08-13	21.29	21.60	21.12	21.34	88400
2004-08-16	21.36	22.29	21.36	22.29	119700
2004-08-17	22.42	22.76	21.98	22.18	94600
2004-08-18	22.10	24.35	22.10	24.24	467300
2004-08-19	23.95	24.69	23.76	24.00	374700
2004-08-20	24.20	24.21	23.72	24.10	141100
2004-08-23	24.15	24.49	23.36	23.39	115400
2004-08-24	23.51	23.91	23.46	23.70	76300
2004-08-25	23.46	24.22	23.40	24.05	71600
2004-08-26	23.96	24.25	23.60	24.20	132400
2004-08-27	24.24	24.97	24.07	24.95	133100
2004-08-30	24.72	24.80	24.25	24.32	91800
2004-08-31	24.28	24.74	24.20	24.45	74500
2004-09-01	24.33	25.28	24.33	24.80	111200
2004-09-02	24.65	25.71	24.65	25.64	60800
2004-09-03	25.75	25.81	25.18	25.43	88900
2004-09-07	24.97	25.76	24.97	25.75	101600
2004-09-08	25.71	26.30	25.61	25.91	106800
2004-09-09	25.69	26.03	25.48	25.92	126400
2004-09-10	25.76	26.17	25.65	26.08	95100
2004-09-13	25.99	26.50	25.89	26.50	112400
2004-09-14	26.40	26.97	26.33	26.85	93900
2004-09-15	26.96	26.99	26.55	26.99	69500
2004-09-16	26.99	27.13	26.94	27.10	78600
2004-09-17	27.30	27.70	26.61	27.00	149800
2004-09-20	26.78	27.10	26.72	27.04	65400
2004-09-21	26.99	27.95	26.98	27.92	88500
2004-09-22	27.67	27.67	26.79	26.88	85500
2004-09-23	26.97	26.97	26.52	26.91	70600
2004-09-24	26.96	27.13	26.73	26.85	48700
2004-09-27	26.83	26.83	26.28	26.28	78300
2004-09-28	26.49	26.73	26.24	26.44	115900
2004-09-29	26.40	26.74	26.14	26.53	65500
2004-09-30	26.25	26.63	26.10	26.30	122500
2004-10-01	26.50	27.29	26.26	27.29	77800
2004-10-04	27.41	27.75	26.75	27.00	239200
2004-10-05	26.99	27.07	26.67	26.76	103000
2004-10-06	26.74	26.89	26.45	26.75	92100
2004-10-07	26.69	26.78	26.00	26.00	74600
2004-10-08	25.95	26.03	25.46	25.47	285400
2004-10-11	25.60	25.84	25.35	25.55	203900
2004-10-12	25.62	26.05	25.41	26.00	303500
2004-10-13	26.04	26.43	25.79	25.97	131000
2004-10-14	25.74	25.76	25.49	25.50	92300
2004-10-15	25.63	26.19	25.50	25.73	84800
2004-10-18	25.61	26.70	25.61	25.62	197800
2004-10-19	25.61	26.11	25.50	25.64	96400
2004-10-20	25.60	26.03	24.95	25.51	157100
2004-10-21	26.03	28.16	25.55	27.62	850600
2004-10-22	27.72	27.88	26.94	26.95	312300
2004-10-25	26.93	28.09	26.93	27.94	188900
2004-10-26	27.95	28.00	27.46	27.79	134800
2004-10-27	27.88	28.12	27.75	27.95	264400
2004-10-28	27.90	27.95	27.56	27.80	145200
2004-10-29	27.80	28.18	27.77	28.07	85000
2004-11-01	28.50	28.80	28.28	28.28	206200
2004-11-02	28.48	28.79	28.05	28.14	138900
2004-11-03	28.34	28.90	28.34	28.75	184800
2004-11-04	27.84	27.85	26.43	26.80	856500
2004-11-05	27.70	27.75	26.80	27.00	1113700
2004-11-08	27.21	27.22	26.96	27.06	259800
2004-11-09	26.90	27.27	26.86	27.27	475300
2004-11-10	26.96	27.40	26.87	27.30	183100
2004-11-11	27.25	27.76	27.23	27.76	277100
2004-11-12	27.74	27.75	27.50	27.60	77700
2004-11-15	27.65	27.94	27.49	27.78	260600
2004-11-16	27.85	28.14	27.79	27.87	169100
2004-11-17	28.10	28.49	28.10	28.36	330200
2004-11-18	28.50	28.91	28.36	28.91	309600
2004-11-19	28.81	29.00	28.37	28.79	228500
2004-11-22	28.79	29.43	28.55	29.21	175700
2004-11-23	29.15	29.28	28.57	29.15	223200
2004-11-24	29.15	29.50	29.02	29.25	111800
2004-11-26	29.44	29.50	29.13	29.17	20900
2004-11-29	29.05	29.19	28.63	28.89	189800
2004-11-30	28.96	29.50	28.62	28.97	184300
2004-12-01	29.17	29.97	29.00	29.91	164600
2004-12-02	29.70	30.21	29.37	29.80	135000
2004-12-03	29.38	30.17	29.33	29.88	181000
2004-12-06	29.74	29.74	28.90	29.04	213400
2004-12-07	29.01	29.79	28.84	28.95	172300
2004-12-08	29.14	30.02	28.99	30.02	170300
2004-12-09	29.24	30.20	29.10	29.92	221300
2004-12-10	29.74	29.75	29.32	29.64	132600
2004-12-13	29.84	29.99	29.52	29.78	173900
2004-12-14	29.54	30.00	29.54	29.80	176800
2004-12-15	30.04	30.04	29.09	29.71	358400
2004-12-16	29.70	29.97	29.34	29.71	216800
2004-12-17	29.77	29.83	29.23	29.45	164800
2004-12-20	29.17	29.40	28.94	29.13	101200
2004-12-21	28.86	29.30	28.86	29.25	177600
2004-12-22	29.05	29.45	29.05	29.23	110100
2004-12-23	29.30	29.31	29.10	29.20	113500
2004-12-27	29.33	29.35	28.69	28.69	49900
2004-12-28	28.84	29.20	28.62	29.09	175600
2004-12-29	29.21	29.21	28.80	28.86	101000
2004-12-30	28.56	29.07	28.56	28.79	71000
2004-12-31	28.50	28.64	28.33	28.42	68300
2005-01-03	28.39	28.45	27.59	28.00	298200
2005-01-04	28.12	28.12	27.37	27.43	287500
2005-01-05	27.36	27.75	26.66	26.69	353300
2005-01-06	26.96	27.76	26.56	27.21	119700
2005-01-07	27.30	28.11	26.97	27.42	165900
2005-01-10	27.21	27.84	27.09	27.60	150000
2005-01-11	27.55	27.76	26.91	27.40	105700
2005-01-12	27.62	27.62	26.77	27.43	197100
2005-01-13	27.40	27.55	26.95	26.95	126000
2005-01-14	27.10	27.32	26.51	27.31	115800
2005-01-18	27.03	28.55	27.00	28.12	204100
2005-01-19	28.00	28.03	27.80	27.90	260500
2005-01-20	27.77	28.20	27.52	27.77	129300
2005-01-21	29.28	29.65	28.62	29.07	332200
2005-01-24	29.34	29.48	28.77	28.78	170500
2005-01-25	28.99	29.50	28.77	28.88	97300
2005-01-26	29.19	29.24	28.28	29.00	118600
2005-01-27	29.00	29.43	28.58	29.11	85000
2005-01-28	29.20	29.25	28.12	28.25	157800
2005-01-31	28.40	29.42	28.37	29.05	166600
2005-02-01	28.95	29.00	28.48	28.80	182800
2005-02-02	28.74	29.13	28.55	29.00	117000
2005-02-03	28.78	29.29	28.19	29.14	187600
2005-02-04	29.03	29.45	29.03	29.34	82400
2005-02-07	29.23	29.54	29.15	29.54	249100
2005-02-08	29.24	29.38	28.80	28.89	134100
2005-02-09	28.97	29.43	28.76	28.79	131100
2005-02-10	29.90	29.95	29.16	29.60	340100
2005-02-11	29.51	30.04	29.26	29.37	274800
2005-02-14	29.20	29.83	29.00	29.19	152900
2005-02-15	29.55	29.60	28.51	29.06	223400
2005-02-16	29.01	30.28	29.00	29.71	486200
2005-02-17	29.92	30.24	28.99	29.02	568500
2005-02-18	29.23	29.47	28.38	28.55	160700
2005-02-22	28.70	28.89	28.26	28.32	168600
2005-02-23	28.30	29.06	28.30	28.71	134300
2005-02-24	28.63	28.98	28.40	28.90	83300
2005-02-25	28.85	29.64	28.75	29.56	234700
2005-02-28	29.43	29.80	29.31	29.61	179900
2005-03-01	29.52	30.14	29.24	29.74	228400
2005-03-02	29.66	30.21	29.37	29.73	173500
2005-03-03	30.03	30.05	29.43	29.90	159300
2005-03-04	30.06	30.06	29.66	30.03	130100
2005-03-07	29.90	30.45	29.83	29.83	246000
2005-03-08	29.81	30.06	29.27	29.72	273300
2005-03-09	29.71	30.12	29.46	29.98	140600
2005-03-10	30.07	30.07	29.00	29.02	99800
2005-03-11	29.18	29.80	28.97	29.29	108900
2005-03-14	29.32	29.82	29.01	29.51	99500
2005-03-15	29.66	29.78	29.24	29.46	150700
2005-03-16	29.29	29.64	29.14	29.24	127500
2005-03-17	29.39	29.92	28.93	29.73	135700
2005-03-18	29.79	29.93	29.28	29.65	264700
2005-03-21	29.80	29.80	29.11	29.69	212200
2005-03-22	29.82	29.82	29.14	29.28	282200
2005-03-23	29.47	29.74	29.03	29.21	316500
2005-03-24	29.50	29.75	29.24	29.35	149300
2005-03-28	29.51	29.95	29.43	29.83	147500
2005-03-29	30.00	30.61	29.90	30.16	564100
2005-03-30	30.12	30.46	29.86	30.03	242100
2005-03-31	29.84	30.15	29.74	30.12	389500
2005-04-01	30.00	30.29	29.50	29.61	158500
2005-04-04	29.48	30.11	29.48	29.93	95800
2005-04-05	29.86	31.00	29.85	30.89	422000
2005-04-06	31.00	32.51	30.98	32.20	362000
2005-04-07	31.99	32.04	31.39	31.49	231300
2005-04-08	31.48	31.70	31.06	31.21	158300
2005-04-11	31.11	31.35	30.69	30.70	247700
2005-04-12	30.66	31.83	30.55	31.79	188300
2005-04-13	31.54	31.92	30.88	30.99	200000
2005-04-14	30.93	31.63	30.77	30.87	140300
2005-04-15	30.87	31.31	30.71	30.72	248700
2005-04-18	30.64	31.10	30.33	30.62	238700
2005-04-19	30.40	31.10	30.33	30.69	155900
2005-04-20	30.48	30.79	30.15	30.15	194100
2005-04-21	30.20	30.94	30.17	30.64	140200
2005-04-22	30.58	30.59	29.57	29.99	240500
2005-04-25	30.08	30.62	29.80	30.10	422000
2005-04-26	30.15	30.82	29.56	29.74	167800
2005-04-27	29.52	30.05	29.16	29.81	393000
2005-04-28	29.57	29.66	29.02	29.27	198100
2005-04-29	29.22	29.72	28.85	29.51	240000
2005-05-02	29.81	30.55	29.52	30.49	533900
2005-05-03	30.55	31.07	30.17	30.59	201000
2005-05-04	30.70	30.93	30.28	30.67	354000
2005-05-05	30.44	31.08	30.44	30.83	323900
2005-05-06	30.98	31.00	30.41	30.64	176800
2005-05-09	30.50	30.57	30.06	30.42	300300
2005-05-10	30.50	31.50	30.29	31.39	399500
2005-05-11	31.52	31.74	31.03	31.44	224900
2005-05-12	31.52	31.94	31.19	31.29	164200
2005-05-13	31.57	31.57	31.00	31.08	124400
2005-05-16	31.03	32.25	30.94	32.19	317100
2005-05-17	31.85	32.02	31.11	31.40	352600
2005-05-18	31.30	32.61	31.25	32.58	380400
2005-05-19	32.24	32.58	32.12	32.25	247000
2005-05-20	32.10	32.23	31.88	32.00	77000
2005-05-23	31.85	32.59	31.85	32.27	165100
2005-05-24	32.43	32.44	31.99	32.30	136900
2005-05-25	32.14	32.35	31.75	31.87	130900
2005-05-26	31.83	32.05	31.73	32.05	145200
2005-05-27	31.75	32.06	31.60	31.65	142700
2005-05-31	31.90	31.90	31.33	31.34	195600
2005-06-01	31.30	32.49	31.30	32.36	404500
2005-06-02	32.47	32.53	31.70	31.85	300400
2005-06-03	31.74	32.05	31.63	31.68	120000
2005-06-06	31.57	31.75	31.36	31.57	162700
2005-06-07	31.57	32.05	31.57	31.73	226500
2005-06-08	31.63	31.97	31.30	31.52	101600
2005-06-09	31.41	31.52	30.86	31.15	208500
2005-06-10	31.07	31.14	30.56	30.76	113700
2005-06-13	30.87	30.93	30.55	30.82	120900
2005-06-14	30.64	31.05	30.58	30.91	106700
2005-06-15	30.97	30.97	30.20	30.96	192600
2005-06-16	30.74	31.04	30.62	30.91	135400
2005-06-17	31.00	31.00	30.08	30.08	333900
2005-06-20	29.95	30.63	29.83	30.44	154500
2005-06-21	30.36	30.60	29.67	29.80	128000
2005-06-22	29.74	30.31	29.64	30.15	103400
2005-06-23	30.00	30.45	30.00	30.00	270900
2005-06-24	30.00	30.16	29.60	29.90	159800
2005-06-27	29.86	30.03	29.66	29.81	104900
2005-06-28	29.78	30.59	29.77	30.47	118900
2005-06-29	30.51	31.01	30.41	30.91	170200
2005-06-30	30.97	31.22	30.77	30.77	148000
2005-07-01	30.85	31.26	30.77	31.25	207600
2005-07-05	31.15	31.42	30.92	31.32	183300
2005-07-06	31.21	31.36	30.97	31.30	207400
2005-07-07	31.09	31.31	30.49	31.09	77600
2005-07-08	31.00	31.50	30.76	31.31	120600
2005-07-11	31.30	31.89	31.21	31.81	169000
2005-07-12	31.79	31.90	31.39	31.49	152900
2005-07-13	31.50	31.50	30.67	30.84	80300
2005-07-14	31.11	31.13	30.65	30.65	252800
2005-07-15	30.52	30.67	30.19	30.46	84300
2005-07-18	30.23	30.77	30.23	30.36	118200
2005-07-19	30.42	30.76	30.04	30.59	105000
2005-07-20	30.45	31.22	30.27	31.15	54200
2005-07-21	31.18	31.30	30.52	30.62	123600
2005-07-22	30.70	31.57	30.46	31.57	76600
2005-07-25	31.61	31.80	30.68	30.84	98200
2005-07-26	29.50	30.68	28.91	29.88	161100
2005-07-27	29.72	30.16	29.26	29.91	406300
2005-07-28	29.59	30.36	29.44	30.12	208500
2005-07-29	29.89	30.43	29.89	30.11	83000
2005-08-01	30.02	30.74	29.95	30.10	133600
2005-08-02	30.03	30.58	30.02	30.55	94600
2005-08-03	30.17	30.32	29.60	29.81	221400
2005-08-04	29.98	29.98	28.80	29.00	177500
2005-08-05	28.80	29.20	28.80	29.05	80400
2005-08-08	29.00	29.33	28.90	29.05	81600
2005-08-09	29.10	29.34	28.93	29.12	60100
2005-08-10	29.25	29.72	29.00	29.17	101200
2005-08-11	29.09	29.44	28.94	29.27	150800
2005-08-12	29.12	29.33	28.98	29.03	62700
2005-08-15	28.99	29.55	28.93	29.27	79000
2005-08-16	29.21	29.41	28.39	28.41	167300
2005-08-17	28.22	28.57	27.29	27.50	436800
2005-08-18	27.50	27.62	27.30	27.44	319500
2005-08-19	27.55	27.85	27.29	27.67	143000
2005-08-22	27.74	27.81	27.45	27.55	206700
2005-08-23	27.54	27.91	27.32	27.73	216400
2005-08-24	27.71	28.44	27.71	28.12	274800
2005-08-25	28.15	28.35	27.92	28.04	223500
2005-08-26	28.05	28.16	27.51	27.82	145500
2005-08-29	27.77	28.45	27.54	28.45	271400
2005-08-30	28.39	28.73	28.18	28.57	235900
2005-08-31	28.60	29.38	28.53	29.26	190200
2005-09-01	29.25	30.07	29.17	29.98	391300
2005-09-02	29.97	30.10	29.52	29.75	151700
2005-09-06	29.62	30.55	29.62	30.25	200400
2005-09-07	30.17	30.20	29.68	30.03	132400
2005-09-08	29.89	29.93	29.48	29.69	94900
2005-09-09	29.70	29.83	29.21	29.50	131700
2005-09-12	29.39	29.56	29.13	29.46	101200
2005-09-13	29.27	29.38	29.00	29.02	118700
2005-09-14	29.03	29.16	28.57	28.73	115400
2005-09-15	28.74	29.01	28.60	28.69	272700
2005-09-16	28.92	29.35	28.77	29.28	239400
2005-09-19	29.18	29.18	28.24	28.26	122400
2005-09-20	28.36	28.53	27.58	27.99	261600
2005-09-21	27.92	28.03	27.42	27.60	101100
2005-09-22	27.56	28.50	27.56	27.87	115500
2005-09-23	27.80	28.11	27.73	28.04	61400
2005-09-26	28.18	28.23	27.65	27.92	75700
2005-09-27	27.85	28.01	27.43	27.84	239500
2005-09-28	27.85	27.96	27.57	27.80	120100
2005-09-29	27.77	28.27	27.66	28.26	69600
2005-09-30	28.13	28.26	27.36	27.88	107200
2005-10-03	27.76	28.02	27.58	27.85	84700
2005-10-04	27.85	28.25	27.51	27.67	118700
2005-10-05	27.56	27.89	27.27	27.29	137500
2005-10-06	27.26	27.90	26.32	26.39	234500
2005-10-07	26.41	27.21	26.39	26.90	149600
2005-10-10	26.97	27.00	26.64	26.76	80700
2005-10-11	26.84	27.12	26.70	26.84	196600
2005-10-12	23.00	24.84	22.33	24.31	2878300
2005-10-13	24.31	24.31	23.70	23.77	728700
2005-10-14	24.10	24.66	23.50	24.24	666400
2005-10-17	24.23	24.38	23.92	23.94	287900
2005-10-18	24.11	24.28	23.72	23.86	498900
2005-10-19	23.90	24.27	23.69	24.21	484400
2005-10-20	24.09	24.29	23.80	24.09	410300
2005-10-21	23.97	24.55	23.90	24.37	294200
2005-10-24	24.20	24.99	24.20	24.95	202300
2005-10-25	24.20	24.80	23.77	24.05	372400
2005-10-26	24.00	24.51	24.00	24.40	291100
2005-10-27	24.31	24.45	23.82	24.10	269700
2005-10-28	24.22	24.33	23.91	23.95	253100
2005-10-31	23.84	24.18	23.84	23.98	254200
2005-11-01	23.85	24.29	23.82	24.25	163400
2005-11-02	24.17	25.20	24.17	25.18	314300
2005-11-03	25.36	25.52	25.00	25.24	336700
2005-11-04	25.22	25.24	24.90	25.13	125100
2005-11-07	25.24	25.28	24.99	25.09	125200
2005-11-08	24.97	25.23	24.89	25.20	108500
2005-11-09	25.25	25.31	25.00	25.21	150500
2005-11-10	25.36	25.36	24.73	25.01	502600
2005-11-11	24.98	25.85	24.98	25.69	227400
2005-11-14	25.76	25.85	24.88	24.99	395500
2005-11-15	25.00	25.21	24.75	24.79	110600
2005-11-16	24.75	24.91	24.41	24.49	70700
2005-11-17	24.58	24.61	24.20	24.30	139100
2005-11-18	24.26	24.37	24.18	24.18	306900
2005-11-21	24.27	24.37	24.18	24.23	358100
2005-11-22	24.37	24.78	24.25	24.71	256000
2005-11-23	24.66	24.75	24.27	24.37	156400
2005-11-25	24.40	24.40	23.83	23.92	156300
2005-11-28	23.93	23.95	23.13	23.15	289700
2005-11-29	23.24	23.26	22.76	22.79	295200
2005-11-30	22.81	22.85	22.46	22.60	319300
2005-12-01	22.65	22.78	22.50	22.55	258700
2005-12-02	22.54	22.65	22.33	22.64	460000
2005-12-05	22.64	22.86	22.50	22.63	268900
2005-12-06	22.71	23.28	22.71	23.06	553200
2005-12-07	23.05	23.75	22.93	23.65	292700
2005-12-08	23.55	23.93	23.50	23.77	219000
2005-12-09	23.80	24.11	23.65	23.95	259100
2005-12-12	24.02	24.30	23.86	24.18	328200
2005-12-13	24.16	24.50	24.02	24.41	283100
2005-12-14	24.44	24.53	24.14	24.18	185400
2005-12-15	24.06	24.57	23.97	24.10	313600
2005-12-16	24.10	24.29	23.87	23.95	366400
2005-12-19	23.90	24.07	23.83	23.93	258000
2005-12-20	23.91	23.91	23.62	23.77	184400
2005-12-21	23.78	23.89	23.59	23.74	144800
2005-12-22	21.84	23.87	21.72	23.68	807300
2005-12-23	23.67	23.91	23.59	23.67	246900
2005-12-27	23.74	23.79	23.47	23.49	236200
2005-12-28	23.50	23.66	23.39	23.56	231400
2005-12-29	23.66	24.26	23.54	24.23	194100
2005-12-30	24.29	24.38	23.54	23.66	141900
2006-01-03	23.55	23.75	23.14	23.24	236300
2006-01-04	23.20	23.36	22.85	22.91	237100
2006-01-05	22.83	23.27	22.80	23.06	204300
2006-01-06	23.22	23.22	22.74	22.99	122100
2006-01-09	23.12	23.19	22.92	23.04	307900
2006-01-10	22.91	23.65	22.91	23.55	249500
2006-01-11	23.50	23.74	23.34	23.72	386400
2006-01-12	23.70	23.84	23.70	23.76	295700
2006-01-13	23.87	23.99	23.83	23.92	205200
2006-01-17	23.96	23.99	23.52	23.75	241900
2006-01-18	23.50	24.01	23.50	24.00	141800
2006-01-19	24.03	24.04	23.54	23.67	191200
2006-01-20	23.56	23.82	23.06	23.13	325200
2006-01-23	23.31	23.31	23.02	23.14	330100
2006-01-24	23.10	23.35	23.04	23.15	93800
2006-01-25	23.18	23.18	22.93	23.11	85800
2006-01-26	23.20	24.12	22.92	23.80	242000
2006-01-27	23.90	24.02	23.58	23.73	62500
2006-01-30	23.69	23.99	23.50	23.57	164800
2006-01-31	23.50	23.98	23.46	23.64	462800
2006-02-01	23.71	23.96	23.53	23.90	98400
2006-02-02	23.92	23.92	23.52	23.58	176900
2006-02-03	23.56	23.69	23.41	23.55	116700
2006-02-06	23.52	23.72	23.48	23.72	100900
2006-02-07	23.51	23.79	23.39	23.46	239500
2006-02-08	24.25	24.25	23.39	23.66	104100
2006-02-09	19.69	21.65	19.14	20.63	1635800
2006-02-10	19.96	20.24	19.62	19.97	825300
2006-02-13	19.98	19.98	19.63	19.68	317500
2006-02-14	19.68	20.19	19.68	19.75	309900
2006-02-15	19.75	20.16	19.70	20.14	333300
2006-02-16	20.20	20.25	19.84	20.03	170600
2006-02-17	20.08	20.08	19.75	19.76	552700
2006-02-21	19.90	20.02	19.52	19.53	460800
2006-02-22	19.51	19.91	19.50	19.74	378200
2006-02-23	19.67	19.73	19.49	19.56	263200
2006-02-24	19.50	19.91	19.45	19.91	151900
2006-02-27	20.00	20.00	19.43	19.65	538900
2006-02-28	19.66	19.86	19.25	19.36	213600
2006-03-01	19.46	19.55	19.18	19.55	144000
2006-03-02	19.55	19.64	19.05	19.23	350300
2006-03-03	19.09	19.33	19.06	19.13	257200
2006-03-06	19.15	19.15	18.99	19.04	272000
2006-03-07	19.00	19.09	18.38	18.52	246500
2006-03-08	18.41	18.65	18.20	18.42	131200
2006-03-09	18.33	18.50	18.13	18.26	337400
2006-03-10	18.14	18.40	18.06	18.20	252300
2006-03-13	18.21	18.38	17.88	18.09	418100
2006-03-14	18.02	18.45	17.99	18.40	395900
2006-03-15	18.36	19.09	18.20	18.70	303800
2006-03-16	18.61	18.86	18.43	18.47	117900
2006-03-17	18.55	18.70	18.45	18.54	374300
2006-03-20	18.54	18.63	18.49	18.52	463700
2006-03-21	18.52	18.73	18.42	18.45	169400
2006-03-22	18.40	18.92	18.40	18.89	148900
2006-03-23	18.83	18.99	18.59	18.76	78900
2006-03-24	18.72	19.06	18.68	18.80	159600
2006-03-27	18.75	18.94	18.68	18.90	162800
2006-03-28	18.83	19.03	18.82	18.91	272300
2006-03-29	19.06	19.08	18.90	18.92	163600
2006-03-30	18.97	19.14	18.94	19.12	210900
2006-03-31	19.17	19.22	19.06	19.15	143700
2006-04-03	19.12	19.20	18.95	19.16	342200
2006-04-04	19.22	19.26	18.88	19.24	260800
2006-04-05	19.29	19.50	19.16	19.35	420100
2006-04-06	19.40	19.47	19.27	19.46	321800
2006-04-07	19.57	19.83	19.13	19.25	287800
2006-04-10	19.28	19.43	19.15	19.35	188600
2006-04-11	19.45	19.54	19.10	19.14	226200
2006-04-12	19.10	19.34	19.00	19.22	262900
2006-04-13	19.25	19.25	19.00	19.10	178900
2006-04-17	19.05	19.17	18.76	19.03	156500
2006-04-18	19.10	19.45	19.10	19.42	127300
2006-04-19	19.52	19.67	19.32	19.67	336200
2006-04-20	19.75	20.00	19.59	19.90	238800
2006-04-21	20.06	20.18	19.84	20.11	234500
2006-04-24	20.04	20.16	19.71	20.10	203900
2006-04-25	20.19	20.54	20.06	20.31	335500
2006-04-26	20.32	20.77	20.26	20.45	296900
2006-04-27	20.53	22.18	20.36	22.05	568400
2006-04-28	21.87	22.12	21.20	21.81	244500
2006-05-01	21.82	22.37	21.61	21.65	255800
2006-05-02	21.62	21.83	21.20	21.83	267900
2006-05-03	21.76	21.88	20.83	20.93	290400
2006-05-04	20.87	21.24	20.86	21.13	294600
2006-05-05	21.25	21.50	20.98	21.08	220900
2006-05-08	20.97	21.40	20.83	20.91	197200
2006-05-09	20.91	21.40	20.85	21.28	210000
2006-05-10	21.19	21.40	20.70	20.80	187300
2006-05-11	20.74	20.90	20.30	20.30	174500
2006-05-12	20.24	20.27	19.75	20.11	180200
2006-05-15	20.02	20.22	19.87	20.06	324500
2006-05-16	20.02	20.13	19.85	19.93	255700
2006-05-17	19.80	20.08	19.61	19.78	185400
2006-05-18	19.81	19.88	19.45	19.46	117900
2006-05-19	19.43	19.61	19.17	19.25	260700
2006-05-22	19.16	19.44	19.08	19.26	292100
2006-05-23	19.39	19.55	19.08	19.15	160100
2006-05-24	19.10	19.48	18.91	19.19	320300
2006-05-25	19.36	19.47	19.13	19.44	124900
2006-05-26	19.52	19.73	19.15	19.37	134400
2006-05-30	19.35	19.41	18.96	19.09	164200
2006-05-31	19.08	19.48	19.04	19.44	355500
2006-06-01	19.51	19.69	19.24	19.64	123900
2006-06-02	19.38	19.67	19.31	19.39	214000
2006-06-05	19.30	19.50	19.25	19.36	209300
2006-06-06	19.40	19.41	18.58	18.87	168100
2006-06-07	18.84	19.58	18.76	19.43	148000
2006-06-08	19.30	19.58	18.73	19.40	176800
2006-06-09	19.50	19.57	19.01	19.07	189900
2006-06-12	19.05	19.14	18.72	18.75	181700
2006-06-13	18.72	19.11	18.65	18.80	166200
2006-06-14	18.81	18.91	18.60	18.85	171900
2006-06-15	18.88	19.23	18.87	19.04	196800
2006-06-16	18.99	19.71	18.99	19.05	552400
2006-06-19	19.15	19.15	18.90	19.01	136100
2006-06-20	19.06	19.18	18.87	19.00	241200
2006-06-21	18.97	19.18	18.90	19.07	65500
2006-06-22	18.97	19.17	18.89	19.13	150400
2006-06-23	19.07	19.12	18.76	18.98	116800
2006-06-26	19.04	19.56	19.04	19.49	143800
2006-06-27	19.56	19.90	19.38	19.47	195400
2006-06-28	19.63	19.65	19.11	19.51	140900
2006-06-29	19.62	20.26	19.46	20.25	220900
2006-06-30	20.39	20.78	20.16	20.70	435700
2006-07-03	20.50	20.88	20.42	20.88	334400
2006-07-05	20.78	20.94	20.55	20.86	184100
2006-07-06	20.95	20.96	20.82	20.93	106400
2006-07-07	20.78	20.98	20.70	20.74	81166
2006-07-10	20.71	20.96	20.71	20.90	91364
2006-07-11	20.90	20.95	20.17	20.80	369318
2006-07-12	20.79	20.90	20.52	20.57	164703
2006-07-13	20.50	20.89	20.34	20.38	85490
2006-07-14	20.35	20.38	19.73	20.09	152473
2006-07-17	20.15	20.26	19.80	20.03	133300
2006-07-18	20.07	20.12	19.67	19.91	108657
2006-07-19	19.87	20.59	19.87	20.50	125904
2006-07-20	20.61	20.61	20.01	20.02	60742
2006-07-21	19.91	20.24	19.80	20.00	99121
2006-07-24	20.15	20.69	20.08	20.50	101624
2006-07-25	19.00	20.59	19.00	20.59	386475
2006-07-26	20.62	20.81	20.10	20.33	391851
2006-07-27	20.47	20.47	19.35	19.50	990559
2006-07-28	19.64	19.79	19.27	19.41	282133
2006-07-31	19.81	20.06	19.46	19.95	230437
2006-08-01	19.95	19.95	19.27	19.47	91158
2006-08-02	19.58	19.98	19.57	19.66	115476
2006-08-03	19.55	19.88	19.40	19.85	70936
2006-08-04	20.01	20.20	19.71	19.98	139649
2006-08-07	19.91	20.02	19.59	19.79	94057
2006-08-08	19.79	20.35	19.65	19.68	124200
2006-08-09	19.87	19.98	19.55	19.56	103303
2006-08-10	19.50	19.75	19.27	19.68	86811
2006-08-11	19.67	19.67	19.32	19.47	48369
2006-08-14	19.63	19.78	19.43	19.72	75840
2006-08-15	19.93	20.07	19.83	19.86	106460
2006-08-16	19.90	19.97	19.72	19.79	63868
2006-08-17	19.71	20.08	19.71	19.97	121441
2006-08-18	20.07	20.08	19.76	20.05	130410
2006-08-21	20.01	20.05	19.73	19.90	54692
2006-08-22	19.90	19.93	19.69	19.90	275899
2006-08-23	19.90	19.97	19.19	19.19	139579
2006-08-24	19.19	19.79	19.14	19.62	138280
2006-08-25	19.54	19.81	19.32	19.64	184457
2006-08-28	19.61	20.12	19.48	19.99	79555
2006-08-29	20.08	20.12	19.81	20.03	151596
2006-08-30	20.10	20.72	19.87	20.32	143800
2006-08-31	20.41	20.92	20.26	20.49	188368
2006-09-01	20.54	20.74	20.38	20.49	100757
2006-09-05	20.56	20.82	20.55	20.69	61868
2006-09-06	20.56	20.65	20.05	20.24	111558
2006-09-07	20.15	20.34	19.91	20.10	115972
2006-09-08	20.19	20.31	20.05	20.17	36745
2006-09-11	20.06	20.26	19.97	20.26	48146
2006-09-12	20.31	20.75	20.26	20.73	84417
2006-09-13	20.78	21.33	20.63	21.27	179963
2006-09-14	21.18	21.28	20.87	21.09	208880
2006-09-15	21.25	21.37	21.05	21.14	304784
2006-09-18	21.05	21.35	20.86	21.29	103010
2006-09-19	21.36	21.36	20.70	21.07	68099
2006-09-20	21.21	21.35	20.98	21.12	96998
2006-09-21	21.21	21.21	20.82	21.04	103387
2006-09-22	20.96	21.03	20.72	20.94	152332
2006-09-25	21.02	21.21	20.92	21.13	88364
2006-09-26	21.17	21.39	21.03	21.25	74917
2006-09-27	21.20	21.20	21.03	21.11	88588
2006-09-28	21.19	21.35	21.01	21.24	173446
2006-09-29	21.30	21.30	21.03	21.11	202193
2006-10-02	21.09	21.31	21.00	21.13	134148
2006-10-03	21.05	21.33	20.82	21.21	112285
2006-10-04	21.13	21.72	21.10	21.60	73704
2006-10-05	21.60	21.92	21.53	21.83	100006
2006-10-06	21.67	21.91	21.58	21.83	65496
2006-10-09	21.88	21.89	21.31	21.51	66366
2006-10-10	21.47	21.49	20.93	21.10	182273
2006-10-11	21.10	21.31	20.99	21.16	75872
2006-10-12	21.27	21.62	21.24	21.58	81709
2006-10-13	21.64	21.99	21.57	21.96	125087
2006-10-16	21.96	22.09	21.77	21.99	64465
2006-10-17	21.83	22.20	21.83	22.15	56000
2006-10-18	22.20	22.42	22.18	22.22	87200
2006-10-19	22.11	22.48	22.08	22.26	87947
2006-10-20	22.39	22.40	22.01	22.24	57919
2006-10-23	22.13	22.31	22.11	22.21	52409
2006-10-24	22.11	22.13	21.76	22.06	52282
2006-10-25	21.97	22.26	21.97	22.14	136866
2006-10-26	22.26	22.26	21.10	22.08	208951
2006-10-27	21.40	22.22	21.40	21.74	171872
2006-10-30	21.65	22.11	21.64	22.01	210196
2006-10-31	22.10	22.25	22.10	22.19	180314
2006-11-01	22.17	22.73	22.01	22.42	334316
2006-11-02	22.28	22.50	22.15	22.31	109925
2006-11-03	22.38	22.65	22.22	22.61	158879
2006-11-06	22.63	23.00	22.56	22.96	169111
2006-11-07	23.00	23.23	22.51	22.89	129696
2006-11-08	22.75	23.16	22.75	23.10	118947
2006-11-09	23.12	23.19	22.86	22.95	146023
2006-11-10	22.90	23.01	22.65	22.97	71622
2006-11-13	22.97	22.98	22.80	22.86	95327
2006-11-14	22.91	23.00	22.57	22.87	99343
2006-11-15	22.81	23.18	22.81	23.08	143192
2006-11-16	23.13	23.13	22.87	23.02	65098
2006-11-17	23.02	23.02	22.71	22.87	79010
2006-11-20	22.70	22.77	22.50	22.65	121943
2006-11-21	22.71	22.72	22.14	22.26	137766
2006-11-22	22.21	22.26	22.13	22.25	118922
2006-11-24	22.07	22.34	22.07	22.33	39118
2006-11-27	22.21	22.33	21.89	22.05	152950
2006-11-28	21.95	22.04	21.95	21.99	140870
2006-11-29	22.13	22.40	22.13	22.27	89142
2006-11-30	22.28	22.28	22.04	22.13	129418
2006-12-01	22.13	22.33	21.61	21.78	132302
2006-12-04	21.86	22.49	21.86	22.43	76866
2006-12-05	22.47	22.71	22.43	22.59	113600
2006-12-06	22.53	22.68	22.40	22.61	50941
2006-12-07	22.66	22.75	22.57	22.64	64631
2006-12-08	22.55	22.65	22.19	22.40	89498
2006-12-11	22.37	22.68	22.25	22.53	194601
2006-12-12	22.49	22.79	22.44	22.74	123746
2006-12-13	22.82	22.89	22.53	22.70	110740
2006-12-14	22.74	22.98	22.61	22.66	75328
2006-12-15	22.72	23.01	22.68	22.91	289809
2006-12-18	22.88	23.00	22.52	22.64	200863
2006-12-19	22.53	22.95	22.50	22.85	188930
2006-12-20	22.93	22.97	22.76	22.80	104374
2006-12-21	22.87	23.01	22.72	22.83	126452
2006-12-22	22.87	22.93	22.70	22.86	159649
2006-12-26	22.80	23.10	22.80	23.01	102976
2006-12-27	23.10	23.34	23.01	23.32	89159
2006-12-28	23.34	23.41	23.22	23.28	79401
2006-12-29	23.34	23.35	23.07	23.12	92518
2007-01-03	23.19	23.50	23.03	23.14	289842
2007-01-04	23.15	23.25	22.95	23.15	177027
2007-01-05	23.00	23.14	22.76	22.84	136553
2007-01-08	22.89	22.95	22.53	22.94	203068
2007-01-09	22.90	23.00	22.70	22.96	155004
2007-01-10	22.80	22.93	22.78	22.88	89853
2007-01-11	22.96	23.28	22.92	23.27	300542
2007-01-12	23.30	23.59	23.19	23.55	112317
2007-01-16	23.60	23.85	23.53	23.66	176628
2007-01-17	23.57	24.00	23.51	23.79	216989
2007-01-18	23.77	23.99	23.74	23.78	152104
2007-01-19	23.73	23.78	23.63	23.72	75431
2007-01-22	23.65	23.70	23.41	23.51	76052
2007-01-23	23.50	23.84	23.40	23.61	64697
2007-01-24	23.69	23.75	23.55	23.67	135559
2007-01-25	23.79	23.79	23.11	23.47	299585
2007-01-26	23.47	23.58	23.35	23.47	96362
2007-01-29	23.27	23.73	23.27	23.69	300984
2007-01-30	23.73	24.04	23.60	23.99	127755
2007-01-31	23.91	24.29	23.87	24.20	147684
2007-02-01	24.27	24.72	24.19	24.70	117836
2007-02-02	24.73	24.98	24.61	24.82	82727
2007-02-05	24.74	24.88	24.49	24.53	99926
2007-02-06	24.46	24.79	24.46	24.79	90121
2007-02-07	24.90	24.95	24.79	24.85	302965
2007-02-08	25.00	26.35	24.90	26.20	505950
2007-02-09	26.27	26.72	25.95	26.47	189796
2007-02-12	26.46	27.31	26.28	27.25	347727
2007-02-13	27.38	29.17	27.05	28.93	991116
2007-02-14	28.93	28.93	28.43	28.58	781426
2007-02-15	28.49	28.57	28.26	28.39	238878
2007-02-16	28.39	28.67	28.06	28.60	218406
2007-02-20	28.58	28.73	28.37	28.59	267796
2007-02-21	28.43	29.04	28.35	28.87	351508
2007-02-22	28.81	29.02	28.41	28.90	312415
2007-02-23	28.85	28.90	28.52	28.61	244506
2007-02-26	28.56	29.00	28.19	28.82	401084
2007-02-27	28.51	28.68	27.35	27.39	226400
2007-02-28	27.39	27.64	26.84	27.36	286911
2007-03-01	26.96	27.60	26.84	27.40	325657
2007-03-02	27.23	27.68	27.03	27.06	303209
2007-03-05	26.83	27.30	26.68	26.75	275933
2007-03-06	26.94	27.20	26.82	26.94	205034
2007-03-07	26.86	27.13	26.71	26.74	281844
2007-03-08	26.96	27.46	26.73	27.00	330865
2007-03-09	27.16	27.30	26.92	27.19	306622
2007-03-12	27.10	27.58	27.10	27.51	381247
2007-03-13	27.36	27.59	26.90	26.95	294441
2007-03-14	27.00	27.90	27.00	27.69	510507
2007-03-15	27.76	28.04	27.70	27.85	284931
2007-03-16	27.81	28.07	27.66	27.80	403602
2007-03-19	27.92	28.11	27.80	28.10	447287
2007-03-20	28.12	28.33	27.92	28.29	179017
2007-03-21	28.39	28.71	28.25	28.71	285132
2007-03-22	28.80	28.94	28.60	28.75	178931
2007-03-23	28.83	28.94	28.62	28.80	186381
2007-03-26	28.79	29.20	28.68	28.86	314403
2007-03-27	28.83	29.00	28.72	28.94	241956
2007-03-28	28.82	29.00	28.81	28.87	436629
2007-03-29	28.96	29.05	28.83	28.95	226337
2007-03-30	28.90	29.40	28.65	29.23	506656
2007-04-02	29.26	29.58	29.14	29.35	331553
2007-04-03	29.31	29.54	29.20	29.39	694622
2007-04-04	29.32	30.09	29.32	29.98	666792
2007-04-05	30.00	30.63	29.90	30.41	508876
2007-04-09	30.53	30.75	30.41	30.60	365995
2007-04-10	30.66	31.00	30.61	30.84	403838
2007-04-11	30.79	30.80	30.27	30.72	221578
2007-04-12	30.58	30.93	30.26	30.85	222830
2007-04-13	30.80	31.03	30.64	30.92	361220
2007-04-16	30.97	31.47	30.81	31.06	325895
2007-04-17	30.98	31.17	30.80	31.07	256701
2007-04-18	31.27	31.43	30.88	31.06	256883
2007-04-19	30.79	31.23	30.39	30.52	324237
2007-04-20	30.85	31.09	30.52	31.00	180810
2007-04-23	31.03	31.13	30.88	31.06	200085
2007-04-24	31.18	31.24	30.69	31.01	122399
2007-04-25	31.15	31.25	30.73	30.92	247718
2007-04-26	30.92	31.24	30.50	31.03	227462
2007-04-27	31.00	31.00	30.09	30.70	237275
2007-04-30	30.82	31.24	30.27	30.32	393182
2007-05-01	30.36	30.86	30.10	30.85	285722
2007-05-02	30.59	31.00	30.33	31.00	193467
2007-05-03	30.94	30.94	30.63	30.88	305001
2007-05-04	30.97	31.04	30.75	31.00	260036
2007-05-07	30.95	31.24	30.87	31.00	381996
2007-05-08	30.83	31.00	30.42	30.96	201962
2007-05-09	30.81	31.00	30.61	30.77	285752
2007-05-10	30.65	30.65	30.13	30.39	552251
2007-05-11	30.40	30.65	30.28	30.43	214088
2007-05-14	30.30	30.95	30.30	30.37	210621
2007-05-15	30.30	30.65	29.97	30.01	269885
2007-05-16	30.20	30.37	29.87	30.09	268732
2007-05-17	30.12	30.33	29.77	29.92	271271
2007-05-18	29.97	30.22	29.77	30.04	254116
2007-05-21	30.12	30.96	30.12	30.83	295240
2007-05-22	30.89	31.01	30.70	31.00	285730
2007-05-23	31.00	31.30	30.89	31.14	280484
2007-05-24	31.17	31.41	30.82	31.07	277280
2007-05-25	31.12	31.41	30.90	31.30	171370
2007-05-29	31.41	31.65	31.16	31.38	241703
2007-05-30	31.15	31.58	30.95	31.58	512654
2007-05-31	31.60	31.60	31.12	31.31	272026
2007-06-01	31.48	32.02	31.40	31.85	439805
2007-06-04	31.80	32.01	31.64	31.74	150816
2007-06-05	31.60	31.87	31.29	31.51	191567
2007-06-06	31.34	31.49	31.00	31.22	172671
2007-06-07	31.19	31.32	30.87	31.01	179276
2007-06-08	30.91	31.13	30.48	30.70	280549
2007-06-11	30.60	31.11	30.40	30.94	189622
2007-06-12	30.71	30.75	29.89	29.92	171539
2007-06-13	29.94	30.80	29.74	30.59	245244
2007-06-14	30.61	30.98	30.61	30.87	96287
2007-06-15	31.29	31.39	30.87	30.91	397411
2007-06-18	30.93	30.93	30.19	30.26	201459
2007-06-19	30.13	30.44	29.96	30.28	191043
2007-06-20	30.25	30.43	29.60	29.63	183917
2007-06-21	29.52	29.66	29.22	29.34	217305
2007-06-22	29.26	29.40	28.69	29.05	348400
2007-06-25	28.93	29.16	28.57	28.73	178191
2007-06-26	28.75	29.02	28.51	29.01	163358
2007-06-27	28.84	29.54	28.84	29.50	184222
2007-06-28	29.56	30.09	29.42	29.60	218630
2007-06-29	29.66	29.85	29.27	29.28	228159
2007-07-02	29.43	29.63	29.16	29.44	138558
2007-07-03	29.53	29.70	29.38	29.59	41299
2007-07-05	29.58	29.78	29.07	29.55	142337
2007-07-06	29.48	29.99	29.48	29.73	104166
2007-07-09	29.72	30.08	29.72	29.85	130170
2007-07-10	29.67	29.98	29.36	29.41	120803
2007-07-11	29.37	29.69	29.26	29.69	111405
2007-07-12	29.87	29.87	29.42	29.81	185369
2007-07-13	29.74	29.97	29.48	29.80	102322
2007-07-16	29.69	29.71	29.09	29.13	117085
2007-07-17	29.14	29.98	29.14	29.15	193821
2007-07-18	29.15	29.54	29.01	29.46	160201
2007-07-19	29.60	29.64	29.36	29.37	96665
2007-07-20	29.31	29.47	28.66	28.96	155791
2007-07-23	29.00	29.61	29.00	29.26	122032
2007-07-24	29.13	29.40	28.79	28.82	175207
2007-07-25	28.99	29.57	28.88	29.27	238141
2007-07-26	29.26	29.80	28.51	29.59	300723
2007-07-27	29.45	29.74	28.35	28.60	314376
2007-07-30	28.54	28.85	28.06	28.55	197204
2007-07-31	28.73	28.73	27.89	27.90	250492
2007-08-01	27.86	28.74	27.80	28.72	321193
2007-08-02	28.83	29.94	28.80	29.57	335977
2007-08-03	29.62	29.82	28.31	28.35	263663
2007-08-06	28.56	29.26	28.07	28.97	332659
2007-08-07	29.08	29.18	28.29	28.43	468796
2007-08-08	28.65	28.80	26.75	27.34	871955
2007-08-09	27.02	27.09	25.32	26.61	1092132
2007-08-10	26.30	29.17	26.01	28.80	712371
2007-08-13	29.00	30.18	28.52	29.22	367572
2007-08-14	29.22	30.00	28.57	28.62	239787
2007-08-15	28.64	29.38	28.38	28.50	215675
2007-08-16	28.40	29.00	27.57	28.65	301888
2007-08-17	29.65	29.99	28.54	28.88	279624
2007-08-20	28.95	29.32	28.56	29.04	317368
2007-08-21	28.81	29.47	28.73	28.90	178048
2007-08-22	29.20	29.79	28.73	29.68	172410
2007-08-23	29.86	30.16	29.05	29.12	183631
2007-08-24	29.19	30.06	28.79	30.00	146018
2007-08-27	29.86	30.23	29.11	29.35	107379
2007-08-28	29.18	29.27	28.41	28.42	197824
2007-08-29	28.53	28.76	28.16	28.61	186786
2007-08-30	28.49	29.26	27.93	28.87	240624
2007-08-31	29.23	29.30	28.52	29.05	219259
2007-09-04	28.98	29.17	28.07	28.60	276241
2007-09-05	28.68	29.08	27.89	28.63	429478
2007-09-06	28.67	28.96	28.11	28.14	289547
2007-09-07	27.91	28.44	27.58	27.87	222419
2007-09-10	27.99	28.28	27.55	27.96	254820
2007-09-11	28.05	28.59	27.70	28.56	175629
2007-09-12	28.51	28.57	27.62	27.83	226250
2007-09-13	27.93	28.41	27.64	28.17	177345
2007-09-14	27.89	28.05	27.40	27.81	208459
2007-09-17	27.74	27.89	26.98	27.34	422817
2007-09-18	27.46	29.10	27.38	28.89	266041
2007-09-19	29.07	29.60	28.94	29.36	167067
2007-09-20	29.27	29.56	29.10	29.26	247876
2007-09-21	29.53	29.66	29.26	29.45	266472
2007-09-24	29.52	29.61	28.96	29.26	109808
2007-09-25	29.11	29.33	28.19	28.40	212918
2007-09-26	28.53	28.98	27.93	28.70	875665
2007-09-27	28.84	28.84	27.71	28.15	526211
2007-09-28	28.12	28.41	27.77	27.99	411617
2007-10-01	28.04	29.01	28.00	28.98	317737
2007-10-02	29.01	29.22	28.87	29.10	286608
2007-10-03	28.99	29.10	28.60	28.78	155056
2007-10-04	28.84	28.91	28.28	28.29	171353
2007-10-05	28.48	29.73	28.34	29.44	180290
2007-10-08	29.43	29.44	28.50	28.79	158429
2007-10-09	28.88	29.00	28.35	28.90	125214
2007-10-10	28.90	29.40	28.90	29.18	106745
2007-10-11	29.39	29.46	29.05	29.10	177275
2007-10-12	29.10	29.58	29.03	29.32	48881
2007-10-15	29.28	29.46	28.44	28.53	167177
2007-10-16	28.50	29.42	28.42	29.08	178397
2007-10-17	29.30	29.75	29.13	29.68	204845
2007-10-18	29.66	29.79	28.98	29.24	217343
2007-10-19	29.22	29.60	28.52	28.61	225377
2007-10-22	28.38	28.82	28.22	28.79	145788
2007-10-23	28.93	29.13	28.56	29.11	104581
2007-10-24	28.84	29.10	28.07	28.43	331289
2007-10-25	28.69	28.90	28.22	28.34	346537
2007-10-26	28.68	28.68	27.87	28.19	265051
2007-10-29	28.34	28.72	28.21	28.37	560497
2007-10-30	28.30	28.50	28.07	28.30	279192
2007-10-31	28.36	28.57	28.03	28.44	244603
2007-11-01	28.14	28.56	27.18	27.23	682442
2007-11-02	27.43	27.60	27.11	27.58	206005
2007-11-05	27.43	27.64	27.20	27.44	251345
2007-11-06	27.48	27.53	26.96	27.50	118482
2007-11-07	27.17	27.39	26.12	26.12	212609
2007-11-08	26.26	26.60	26.01	26.37	322685
2007-11-09	26.04	26.49	26.04	26.22	309109
2007-11-12	26.24	26.83	26.11	26.40	138625
2007-11-13	26.65	26.65	25.79	26.41	176139
2007-11-14	26.47	26.47	25.56	25.65	185769
2007-11-15	25.53	25.64	24.83	25.13	285835
2007-11-16	25.18	25.37	24.41	24.68	310855
2007-11-19	24.39	24.79	24.16	24.75	510311
2007-11-20	24.71	25.33	24.66	24.99	325566
2007-11-21	24.91	24.92	24.53	24.53	295639
2007-11-23	24.65	24.83	24.52	24.78	56213
2007-11-26	24.73	24.81	24.56	24.58	340161
2007-11-27	24.64	24.77	24.51	24.71	319794
2007-11-28	24.83	25.04	24.60	25.04	284512
2007-11-29	25.03	25.11	24.80	24.91	178843
2007-11-30	25.08	25.15	24.79	24.88	259462
2007-12-03	24.82	25.09	24.66	24.70	372438
2007-12-04	24.58	24.82	24.53	24.70	118606
2007-12-05	24.95	24.95	24.50	24.92	264598
2007-12-06	24.82	25.13	24.78	24.90	136817
2007-12-07	25.01	25.01	24.60	24.73	131168
2007-12-10	24.74	24.75	24.61	24.69	116204
2007-12-11	24.79	24.79	23.78	24.01	267444
2007-12-12	24.12	24.57	24.03	24.19	172589
2007-12-13	24.07	24.30	23.86	24.06	181102
2007-12-14	23.84	24.11	23.47	23.48	207150
2007-12-17	23.47	23.66	23.28	23.28	113597
2007-12-18	23.39	23.73	23.08	23.73	158195
2007-12-19	23.80	23.84	23.49	23.68	278639
2007-12-20	23.76	23.76	22.37	22.89	318516
2007-12-21	23.24	23.87	22.96	23.86	418260
2007-12-24	23.67	23.88	23.31	23.37	76774
2007-12-26	23.36	24.44	23.27	24.11	166999
2007-12-27	24.12	24.23	23.87	23.87	156157
2007-12-28	24.11	24.11	23.32	23.32	78887
2007-12-31	23.27	23.42	23.00	23.11	111061
2008-01-02	23.07	23.42	22.50	23.11	280617
2008-01-03	23.12	23.25	22.61	22.64	157871
2008-01-04	22.45	22.80	22.30	22.61	163944
2008-01-07	22.86	23.17	22.59	23.12	208113
2008-01-08	23.18	23.48	22.51	22.55	288695
2008-01-09	22.49	23.32	22.36	23.22	283840
2008-01-10	22.95	23.67	22.95	23.55	301358
2008-01-11	23.35	23.81	23.32	23.39	322594
2008-01-14	23.59	23.59	22.98	23.34	176339
2008-01-15	23.04	23.45	22.84	22.99	214924
2008-01-16	22.94	23.62	22.94	23.35	117445
2008-01-17	23.35	23.46	22.88	23.00	109755
2008-01-18	22.99	23.12	21.54	21.59	267017
2008-01-22	21.14	22.21	21.14	22.07	226032
2008-01-23	21.60	23.07	21.44	23.06	338499
2008-01-24	23.23	23.61	22.94	23.31	297439
2008-01-25	23.47	23.47	22.74	22.83	225038
2008-01-28	22.78	23.66	22.28	23.54	394620
2008-01-29	23.64	24.01	23.64	23.93	245222
2008-01-30	23.72	24.40	23.72	23.96	247400
2008-01-31	23.58	24.59	23.58	24.30	323250
2008-02-01	24.40	24.82	23.94	24.61	245946
2008-02-04	24.49	24.73	24.01	24.48	277580
2008-02-05	24.00	24.46	23.89	24.00	214332
2008-02-06	24.24	24.34	23.88	24.24	152406
2008-02-07	25.66	27.29	24.36	27.13	697993
2008-02-08	27.01	27.01	26.02	26.40	542035
2008-02-11	26.46	27.48	26.44	27.22	395443
2008-02-12	27.34	27.73	26.94	27.47	186865
2008-02-13	27.76	28.10	27.39	28.07	194122
2008-02-14	28.07	28.33	27.68	28.03	328576
2008-02-15	27.88	27.95	27.23	27.58	171262
2008-02-19	27.69	27.91	27.52	27.58	173365
2008-02-20	27.49	27.61	27.12	27.41	157752
2008-02-21	27.56	27.82	27.28	27.66	218939
2008-02-22	27.75	27.75	26.96	27.44	155738
2008-02-25	27.50	27.69	26.98	27.54	154020
2008-02-26	27.30	28.04	27.30	27.77	241162
2008-02-27	27.55	28.35	27.50	28.22	184764
2008-02-28	28.06	28.06	27.44	27.53	137358
2008-02-29	27.25	27.68	26.94	26.96	219182
2008-03-03	26.97	27.26	26.82	27.26	247731
2008-03-04	27.00	27.38	26.89	27.30	477005
2008-03-05	27.45	27.45	26.62	26.90	247500
2008-03-06	26.75	26.88	26.15	26.19	135772
2008-03-07	26.01	26.19	25.90	25.90	96116
2008-03-10	26.06	26.06	25.11	25.15	144208
2008-03-11	25.65	25.73	25.34	25.48	295296
2008-03-12	25.54	25.54	24.87	24.88	171117
2008-03-13	24.72	25.14	24.34	24.96	227912
2008-03-14	25.13	25.20	24.27	24.51	185219
2008-03-17	24.22	24.78	24.00	24.23	138482
2008-03-18	24.76	25.66	24.49	25.51	140182
2008-03-19	25.71	25.76	24.79	24.79	522177
2008-03-20	25.04	25.77	24.28	25.42	930341
2008-03-24	25.49	25.71	24.85	25.56	668423
2008-03-25	25.61	25.97	25.04	25.74	252513
2008-03-26	25.64	26.74	25.37	26.69	300570
2008-03-27	26.75	26.75	26.01	26.02	189792
2008-03-28	26.11	26.37	25.20	25.21	196540
2008-03-31	25.31	25.75	25.23	25.64	413606
2008-04-01	25.73	25.96	25.25	25.79	370168
2008-04-02	25.88	25.99	25.42	25.61	187884
2008-04-03	25.52	25.75	25.39	25.46	190177
2008-04-04	25.58	25.58	25.31	25.48	98931
2008-04-07	25.63	25.93	25.18	25.46	309391
2008-04-08	25.31	25.91	25.31	25.80	72612
2008-04-09	25.90	25.90	25.00	25.17	97699
2008-04-10	25.21	25.70	25.19	25.57	128582
2008-04-11	25.35	25.35	23.92	23.93	317744
2008-04-14	23.97	24.08	23.65	23.90	168861
2008-04-15	24.01	24.30	23.61	24.17	121108
2008-04-16	24.46	24.74	24.07	24.69	128121
2008-04-17	24.57	24.77	24.14	24.25	86459
2008-04-18	24.76	25.31	24.55	25.12	170401
2008-04-21	24.96	25.93	24.96	25.30	176248
2008-04-22	25.13	25.31	24.27	24.77	120305
2008-04-23	24.89	24.89	24.33	24.76	146621
2008-04-24	24.61	25.89	24.30	25.40	192668
2008-04-25	25.47	25.47	24.94	25.28	141525
2008-04-28	25.20	25.98	24.79	25.50	187816
2008-04-29	25.56	25.56	24.81	25.18	151284
2008-04-30	25.28	26.25	25.00	25.52	182785
2008-05-01	25.55	25.69	25.34	25.65	142770
2008-05-02	25.91	26.22	25.29	25.73	137584
2008-05-05	25.72	25.81	25.08	25.74	74829
2008-05-06	25.64	26.17	25.31	25.59	134185
2008-05-07	25.67	25.97	24.95	24.99	68124
2008-05-08	25.09	25.34	24.60	24.82	103660
2008-05-09	24.61	25.64	24.19	25.61	134279
2008-05-12	25.66	25.99	25.30	25.75	113041
2008-05-13	25.69	25.95	25.14	25.64	172232
2008-05-14	25.65	26.03	24.94	25.70	118645
2008-05-15	25.65	25.81	25.29	25.57	101810
2008-05-16	25.72	25.82	25.40	25.70	143725
2008-05-19	25.64	26.06	25.28	25.58	124594
2008-05-20	25.65	25.86	25.40	25.80	71465
2008-05-21	25.92	26.58	25.91	26.05	113245
2008-05-22	26.19	26.29	25.91	26.18	134391
2008-05-23	26.00	26.12	25.65	25.68	78549
2008-05-27	25.70	26.53	25.70	26.34	148844
2008-05-28	26.52	26.60	26.25	26.53	143505
2008-05-29	26.50	27.01	26.50	26.84	78502
2008-05-30	26.83	26.83	26.39	26.69	221512
2008-06-02	26.78	26.92	26.07	26.29	256796
2008-06-03	26.45	26.86	26.21	26.41	138109
2008-06-04	26.46	27.29	26.44	26.96	103844
2008-06-05	26.95	27.25	26.86	27.22	83641
2008-06-06	27.01	27.33	26.88	26.88	103655
2008-06-09	26.88	26.88	26.00	26.29	88461
2008-06-10	26.04	26.20	25.92	26.00	105888
2008-06-11	26.00	26.20	25.72	25.72	139866
2008-06-12	25.96	26.40	25.71	26.13	107325
2008-06-13	26.41	26.54	25.95	26.38	118266
2008-06-16	26.33	27.20	26.16	27.20	110858
2008-06-17	27.23	27.26	26.84	27.06	92592
2008-06-18	26.99	27.29	26.88	26.89	74505
2008-06-19	26.89	27.20	26.61	27.05	84566
2008-06-20	26.94	27.02	26.26	26.78	281772
2008-06-23	26.95	26.98	26.58	26.70	73878
2008-06-24	26.45	26.96	26.31	26.85	161413
2008-06-25	26.87	27.19	26.24	26.94	150756
2008-06-26	26.75	27.18	26.65	27.06	179348
2008-06-27	26.95	27.09	26.50	26.75	491111
2008-06-30	26.71	26.84	26.12	26.55	166878
2008-07-01	26.22	27.20	25.57	25.60	325123
2008-07-02	25.53	26.07	25.18	25.36	177842
2008-07-03	25.37	25.38	24.88	25.02	45420
2008-07-07	25.12	25.51	24.94	25.27	142048
2008-07-08	25.36	25.76	25.25	25.48	254469
2008-07-09	25.55	26.38	25.41	25.68	301022
2008-07-10	25.70	26.64	25.69	26.44	173933
2008-07-11	26.16	28.09	26.16	27.73	260816
2008-07-14	27.79	28.01	27.55	27.75	349513
2008-07-15	27.40	28.23	27.40	27.61	240481
2008-07-16	27.67	28.72	27.43	28.58	192363
2008-07-17	28.69	28.98	27.04	28.01	457469
2008-07-18	28.05	28.61	27.29	28.06	238829
2008-07-21	28.17	28.49	27.81	28.10	140223
2008-07-22	27.90	28.57	27.90	28.34	380841
2008-07-23	28.35	28.39	27.93	28.14	222242
2008-07-24	28.43	30.38	28.41	29.57	657238
2008-07-25	29.70	30.42	29.70	30.42	438584
2008-07-28	30.40	30.85	30.14	30.45	498071
2008-07-29	30.50	31.40	30.43	31.00	353488
2008-07-30	31.10	31.63	30.53	30.98	337540
2008-07-31	31.02	31.50	30.39	30.39	348235
2008-08-01	30.57	31.12	30.02	30.81	313349
2008-08-04	30.69	31.16	30.57	30.84	265374
2008-08-05	30.96	31.10	30.49	31.08	315924
2008-08-06	31.09	31.64	31.02	31.30	327795
2008-08-07	31.16	31.64	30.85	31.08	265193
2008-08-08	31.20	32.00	31.07	31.90	141519
2008-08-11	31.94	32.48	31.40	32.05	265991
2008-08-12	32.00	32.69	31.73	31.90	186304
2008-08-13	31.84	32.39	31.84	32.18	221327
2008-08-14	31.87	32.24	31.50	31.96	223472
2008-08-15	32.05	32.05	31.48	31.90	307409
2008-08-18	31.85	31.85	30.99	31.46	375437
2008-08-19	31.47	31.47	30.73	31.09	353724
2008-08-20	31.15	31.35	30.82	31.05	285893
2008-08-21	30.84	31.05	30.25	30.66	264825
2008-08-22	30.86	31.13	30.62	31.00	119786
2008-08-25	30.90	30.90	29.91	30.30	297481
2008-08-26	30.26	31.15	30.26	30.95	236521
2008-08-27	31.11	31.81	31.11	31.81	334295
2008-08-28	31.82	32.03	31.74	32.00	410808
2008-08-29	31.91	32.08	31.81	31.96	132085
2008-09-02	32.19	32.79	31.77	32.03	213899
2008-09-03	31.91	32.37	31.72	32.22	202238
2008-09-04	32.08	32.37	31.88	31.93	223908
2008-09-05	31.93	32.00	31.15	31.79	148851
2008-09-08	32.04	32.30	31.61	32.20	171936
2008-09-09	32.31	32.67	31.54	31.58	212932
2008-09-10	31.40	32.57	31.40	32.37	166891
2008-09-11	32.43	32.49	31.69	32.28	201813
2008-09-12	32.29	32.29	31.56	31.70	168982
2008-09-15	31.46	31.67	30.65	30.65	216275
2008-09-16	30.90	31.91	30.80	31.74	287359
2008-09-17	31.41	31.67	31.00	31.00	324223
2008-09-18	31.54	31.99	30.13	30.99	442569
2008-09-19	31.70	34.98	31.53	32.99	699510
2008-09-22	33.20	33.53	32.31	32.50	551858
2008-09-23	32.51	32.52	31.75	32.15	366055
2008-09-24	31.92	32.53	31.92	32.32	179336
2008-09-25	32.49	32.71	31.97	32.06	153027
2008-09-26	31.92	32.45	31.42	32.34	103255
2008-09-29	31.92	32.87	31.00	31.46	267543
2008-09-30	31.73	32.24	30.96	32.00	324762
2008-10-01	31.76	31.94	30.98	31.74	273292
2008-10-02	31.83	32.05	30.18	30.21	220514
2008-10-03	30.39	31.63	29.98	30.05	199915
2008-10-06	29.52	30.02	27.79	28.24	337926
2008-10-07	28.63	28.63	27.00	27.40	307333
2008-10-08	27.10	27.70	26.17	26.97	385770
2008-10-09	27.34	28.06	24.89	24.93	504524
2008-10-10	24.46	27.83	23.44	26.92	564124
2008-10-13	27.55	27.70	25.57	26.19	455271
2008-10-14	26.80	27.07	25.46	26.05	402550
2008-10-15	26.06	26.08	23.41	23.49	260280
2008-10-16	23.75	25.15	22.63	25.02	345460
2008-10-17	24.57	27.58	24.57	24.89	256974
2008-10-20	25.39	25.96	24.82	25.96	191043
2008-10-21	25.56	26.53	24.95	25.02	278156
2008-10-22	23.65	24.57	23.32	23.33	288691
2008-10-23	24.79	25.50	23.38	23.87	543480
2008-10-24	22.89	24.10	22.60	23.54	466847
2008-10-27	23.38	24.08	23.01	23.06	296970
2008-10-28	23.37	23.97	21.76	23.28	599589
2008-10-29	23.17	24.18	22.90	23.90	551516
2008-10-30	24.29	25.03	23.83	25.03	196144
2008-10-31	24.84	26.38	24.65	26.20	211015
2008-11-03	26.08	26.44	25.69	26.34	153528
2008-11-04	26.47	26.50	25.62	25.73	196882
2008-11-05	25.52	26.08	25.47	25.68	1016434
2008-11-06	25.45	26.06	24.90	24.96	279805
2008-11-07	25.16	25.65	25.00	25.46	160623
2008-11-10	25.78	26.24	25.07	25.72	191858
2008-11-11	25.54	25.73	25.05	25.19	161030
2008-11-12	25.02	25.43	24.52	24.85	450017
2008-11-13	24.93	26.75	24.61	26.64	647730
2008-11-14	26.35	26.80	25.41	25.69	740892
2008-11-17	25.55	26.13	24.98	25.01	468035
2008-11-18	25.03	25.34	24.07	24.75	433537
2008-11-19	24.69	25.12	23.54	23.55	275660
2008-11-20	23.39	23.43	21.00	21.13	341086
2008-11-21	21.44	22.06	20.09	22.05	660817
2008-11-24	22.08	23.20	21.41	23.05	312043
2008-11-25	23.20	23.20	22.30	22.87	237983
2008-11-26	22.39	23.98	22.39	23.88	163865
2008-11-28	23.59	23.93	23.11	23.51	55263
2008-12-01	23.01	23.59	21.41	21.63	186702
2008-12-02	22.01	23.38	21.68	23.38	372365
2008-12-03	22.85	23.99	22.82	23.84	260954
2008-12-04	23.62	23.97	22.74	23.16	194142
2008-12-05	22.79	24.71	22.79	24.40	304898
2008-12-08	24.84	24.95	24.21	24.70	457345
2008-12-09	24.67	24.99	23.41	23.53	249284
2008-12-10	23.69	23.87	22.80	23.14	215712
2008-12-11	22.86	23.77	22.55	22.79	187282
2008-12-12	22.56	23.71	22.31	23.49	191852
2008-12-15	23.58	23.62	22.68	23.16	216881
2008-12-16	23.42	24.48	22.87	24.43	227170
2008-12-17	23.60	25.00	23.60	24.58	165959
2008-12-18	24.66	25.54	24.17	24.61	140405
2008-12-19	25.05	25.05	23.56	23.88	508660
2008-12-22	24.07	24.07	22.42	22.86	333237
2008-12-23	22.86	22.94	22.18	22.37	172282
2008-12-24	22.45	22.45	21.96	22.21	54243
2008-12-26	22.40	22.67	22.22	22.60	59625
2008-12-29	22.65	22.87	22.18	22.53	183402
2008-12-30	22.68	23.33	22.26	23.08	214051
2008-12-31	23.21	24.07	23.20	23.94	288701
2009-01-02	23.98	24.09	23.35	23.99	134217
2009-01-05	19.51	19.75	16.56	17.06	4609530
2009-01-06	17.41	17.50	16.82	17.02	1647188
2009-01-07	16.97	17.03	16.50	16.68	808529
2009-01-08	16.70	17.08	16.06	17.05	693573
2009-01-09	17.03	17.10	16.46	16.54	526713
2009-01-12	16.82	17.03	16.31	16.58	572219
2009-01-13	16.62	16.87	16.45	16.67	352866
2009-01-14	16.55	16.67	16.24	16.49	340727
2009-01-15	16.42	16.80	16.22	16.70	434584
2009-01-16	16.71	17.23	16.41	17.21	484819
2009-01-20	16.99	17.28	16.33	16.34	539731
2009-01-21	16.37	16.60	15.78	16.54	494245
2009-01-22	16.25	16.50	15.62	16.07	416304
2009-01-23	15.64	16.05	15.50	15.69	323409
2009-01-26	15.65	15.65	14.82	15.17	608310
2009-01-27	15.15	15.48	15.09	15.33	286232
2009-01-28	15.38	15.71	15.20	15.71	396063
2009-01-29	15.48	15.82	15.40	15.48	302068
2009-01-30	15.69	16.00	15.27	15.65	255701
2009-02-02	15.40	16.02	15.34	15.84	406315
2009-02-03	15.57	16.22	15.50	15.83	425688
2009-02-04	15.90	16.49	15.70	15.83	286942
2009-02-05	16.64	17.72	15.90	17.11	668548
2009-02-06	17.04	17.73	16.75	17.68	271332
2009-02-09	17.52	17.62	16.78	17.05	403756
2009-02-10	16.99	17.49	16.50	16.78	382952
2009-02-11	16.51	16.92	16.42	16.75	259692
2009-02-12	16.54	16.81	16.20	16.71	191074
2009-02-13	16.78	17.26	16.30	16.69	109356
2009-02-17	16.29	16.57	16.07	16.08	183052
2009-02-18	16.00	16.00	15.46	15.81	398029
2009-02-19	15.95	16.08	15.50	15.61	153840
2009-02-20	15.40	15.64	15.10	15.44	206037
2009-02-23	15.52	15.56	14.87	14.93	175713
2009-02-24	15.06	15.45	14.60	15.32	200375
2009-02-25	15.25	15.30	14.35	14.78	229712
2009-02-26	14.86	15.02	14.17	14.18	153702
2009-02-27	14.17	14.25	13.58	13.59	259175
2009-03-02	13.40	13.48	12.02	12.31	504986
2009-03-03	12.38	12.63	12.17	12.25	476343
2009-03-04	12.37	12.89	11.94	12.74	253648
2009-03-05	12.51	12.74	12.09	12.11	393564
2009-03-06	12.10	12.29	11.63	11.69	430421
2009-03-09	11.60	12.10	11.56	11.68	346161
2009-03-10	11.88	12.41	11.84	12.40	351343
2009-03-11	12.44	12.76	11.99	12.04	165299
2009-03-12	12.04	12.91	11.80	12.82	201621
2009-03-13	12.83	13.39	12.54	13.29	189522
2009-03-16	13.38	13.66	12.89	12.97	205039
2009-03-17	12.92	13.28	12.72	13.28	141786
2009-03-18	13.20	13.56	12.95	13.29	281367
2009-03-19	13.40	13.45	12.95	13.12	120008
2009-03-20	13.26	13.41	12.65	12.65	177172
2009-03-23	12.93	13.37	12.55	13.37	148549
2009-03-24	13.28	13.53	12.95	13.34	183638
2009-03-25	13.41	14.04	13.32	13.97	263651
2009-03-26	14.24	15.42	14.23	15.40	643503
2009-03-27	15.18	15.62	14.79	14.82	387672
2009-03-30	14.66	15.02	14.04	14.26	207089
2009-03-31	14.47	14.79	14.12	14.41	185008
2009-04-01	14.22	14.40	13.36	14.36	319039
2009-04-02	14.69	15.89	14.31	15.20	330347
2009-04-03	15.20	15.20	14.66	14.91	97311
2009-04-06	14.76	14.91	14.07	14.17	244603
2009-04-07	14.08	14.50	13.87	13.90	228277
2009-04-08	14.01	14.23	13.80	14.14	124977
2009-04-09	14.41	15.28	14.41	15.16	183588
2009-04-13	14.91	15.28	14.74	15.22	129967
2009-04-14	15.03	15.21	14.65	14.91	185231
2009-04-15	14.85	15.58	14.85	15.58	172725
2009-04-16	15.68	15.97	15.36	15.81	147523
2009-04-17	15.86	16.55	15.78	16.44	200884
2009-04-20	16.25	16.37	14.98	15.14	217175
2009-04-21	15.12	16.01	15.11	15.86	210841
2009-04-22	15.60	15.74	15.00	15.09	408145
2009-04-23	12.49	13.60	11.68	12.99	1290711
2009-04-24	13.19	13.34	12.50	12.52	498175
2009-04-27	12.26	12.51	12.11	12.31	514276
2009-04-28	12.25	13.14	12.25	12.60	495933
2009-04-29	12.60	13.19	12.36	13.00	270267
2009-04-30	13.15	13.67	12.78	13.32	863334
2009-05-01	13.35	13.39	13.00	13.15	349953
2009-05-04	13.23	13.31	12.90	13.14	237186
2009-05-05	13.08	13.55	12.93	13.36	430053
2009-05-06	13.46	13.46	13.16	13.33	238530
2009-05-07	13.33	13.57	13.25	13.47	312121
2009-05-08	13.60	14.08	13.53	14.05	192651
2009-05-11	13.81	14.04	13.53	13.98	125329
2009-05-12	14.00	14.22	13.72	14.00	241284
2009-05-13	13.77	13.97	13.67	13.79	255253
2009-05-14	13.81	14.16	13.73	14.11	214593
2009-05-15	14.09	14.42	13.90	14.33	298667
2009-05-18	14.41	14.87	14.24	14.78	349701
2009-05-19	14.72	14.96	14.30	14.53	311846
2009-05-20	14.58	14.94	14.34	14.49	679097
2009-05-21	14.46	14.75	14.40	14.63	339057
2009-05-22	14.75	14.86	14.44	14.72	153424
2009-05-26	14.64	15.73	14.58	15.39	518546
2009-05-27	15.35	15.73	15.05	15.45	405452
2009-05-28	15.48	15.56	15.07	15.40	185534
2009-05-29	15.49	15.75	15.22	15.75	268770
2009-06-01	15.98	16.59	15.98	16.46	268427
2009-06-02	16.44	16.55	15.99	16.37	282415
2009-06-03	16.28	16.54	16.07	16.48	246066
2009-06-04	16.56	16.56	15.96	16.44	175457
2009-06-05	16.51	16.71	16.04	16.42	304494
2009-06-08	16.42	16.74	16.34	16.49	175055
2009-06-09	16.55	16.60	16.12	16.13	205790
2009-06-10	16.24	16.48	15.91	16.21	176419
2009-06-11	16.23	16.74	16.09	16.28	216623
2009-06-12	16.22	16.48	16.22	16.41	152560
2009-06-15	16.33	16.33	15.91	16.05	279532
2009-06-16	16.22	16.22	15.82	15.85	125752
2009-06-17	15.90	16.10	15.72	16.03	244804
2009-06-18	16.05	16.55	15.95	16.28	82692
2009-06-19	16.53	16.59	16.24	16.29	246370
2009-06-22	16.24	16.24	15.73	15.75	185468
2009-06-23	15.80	15.92	15.05	15.06	186266
2009-06-24	15.10	15.13	14.74	14.94	120749
2009-06-25	14.87	15.45	14.87	15.44	297917
2009-06-26	15.41	15.65	15.27	15.45	633374
2009-06-29	15.40	15.96	15.10	15.76	176710
2009-06-30	15.72	15.82	15.47	15.52	183880
2009-07-01	15.67	15.91	15.56	15.80	217677
2009-07-02	15.67	15.67	15.11	15.21	340672
2009-07-06	15.23	15.38	15.00	15.27	126900
2009-07-07	15.32	15.47	15.00	15.00	100557
2009-07-08	15.10	15.33	15.05	15.27	279884
2009-07-09	15.31	15.38	15.08	15.11	125148
2009-07-10	15.00	15.24	14.83	15.06	136858
2009-07-13	15.16	15.41	14.83	15.33	111511
2009-07-14	15.37	15.47	15.07	15.19	102990
2009-07-15	15.35	16.21	15.30	16.13	281110
2009-07-16	16.11	17.02	15.80	16.98	336933
2009-07-17	17.02	17.12	16.81	17.04	255881
2009-07-20	17.13	17.13	16.73	17.02	191776
2009-07-21	17.14	17.41	16.84	16.90	193305
2009-07-22	16.88	17.15	16.84	16.96	170114
2009-07-23	17.00	17.60	17.00	17.50	240653
2009-07-24	17.46	17.59	17.24	17.53	109594
2009-07-27	17.60	17.83	17.25	17.63	201386
2009-07-28	17.51	17.86	17.19	17.67	225352
2009-07-29	17.60	17.77	17.37	17.70	293378
2009-07-30	16.82	17.84	16.15	17.67	330339
2009-07-31	17.30	17.83	17.30	17.58	319119
2009-08-03	17.75	18.13	17.49	18.03	301944
2009-08-04	17.98	18.00	17.75	18.00	299592
2009-08-05	17.92	17.93	17.60	17.89	259882
2009-08-06	18.01	18.13	17.63	17.77	201101
2009-08-07	17.92	18.12	17.70	17.97	290826
2009-08-10	17.85	18.29	17.75	18.23	129127
2009-08-11	18.10	18.34	17.87	17.94	134970
2009-08-12	18.01	18.32	17.90	18.10	94415
2009-08-13	18.24	18.25	17.78	18.09	43678
2009-08-14	18.12	18.19	17.56	17.79	94044
2009-08-17	17.64	17.69	17.28	17.37	92531
2009-08-18	17.74	17.74	17.10	17.32	112930
2009-08-19	17.20	17.73	17.12	17.69	61632
2009-08-20	17.63	18.03	17.45	17.94	113788
2009-08-21	18.20	18.45	18.00	18.21	162996
2009-08-24	18.19	18.25	18.04	18.11	107733
2009-08-25	18.13	18.43	17.81	18.08	165304
2009-08-26	18.02	18.17	17.94	18.07	74403
2009-08-27	18.03	18.29	17.93	18.19	75407
2009-08-28	18.26	18.26	17.77	17.93	67415
2009-08-31	17.85	17.95	17.68	17.83	151171
2009-09-01	17.73	18.32	17.63	17.75	374152
2009-09-02	17.63	17.91	17.63	17.78	132253
2009-09-03	17.76	18.35	17.67	18.14	185816
2009-09-04	18.17	18.55	18.02	18.43	78498
2009-09-08	18.54	18.54	18.08	18.23	80125
2009-09-09	18.05	18.69	18.05	18.49	143467
2009-09-10	18.56	19.00	18.39	18.97	108278
2009-09-11	18.93	19.12	18.80	19.03	101155
2009-09-14	18.95	19.28	18.77	19.19	100860
2009-09-15	19.11	19.64	19.01	19.61	138998
2009-09-16	19.72	20.14	19.70	20.14	95694
2009-09-17	20.16	20.60	20.00	20.46	162079
2009-09-18	20.50	20.68	20.43	20.58	156798
2009-09-21	20.41	20.80	19.97	19.99	192142
2009-09-22	20.13	20.13	19.81	19.85	287117
2009-09-23	19.93	20.39	19.80	20.24	209341
2009-09-24	20.25	20.27	19.96	20.21	259053
2009-09-25	20.22	20.48	19.62	19.70	144131
2009-09-28	19.84	20.39	19.63	20.09	119073
2009-09-29	20.14	20.14	19.65	19.74	89967
2009-09-30	19.81	19.81	18.95	19.17	168332
2009-10-01	19.03	19.18	18.72	18.79	112600
2009-10-02	18.74	18.83	18.44	18.51	83148
2009-10-05	18.44	18.60	18.22	18.35	129731
2009-10-06	18.45	19.06	18.22	18.92	85332
2009-10-07	18.91	19.65	18.60	19.61	168315
2009-10-08	19.67	20.06	19.62	19.98	319207
2009-10-09	19.96	20.43	19.77	20.32	118174
2009-10-12	20.31	20.57	20.18	20.52	109333
2009-10-13	20.44	20.52	20.06	20.18	84904
2009-10-14	20.40	20.66	20.07	20.59	124385
2009-10-15	20.53	20.93	20.15	20.89	226395
2009-10-16	20.82	21.28	20.63	21.19	147814
2009-10-19	21.24	22.17	21.02	22.03	238707
2009-10-20	21.99	22.26	21.82	22.21	175223
2009-10-21	22.12	22.63	22.12	22.56	577291
2009-10-22	23.94	24.43	23.26	23.45	704682
2009-10-23	23.29	23.61	22.26	22.37	273849
2009-10-26	22.37	23.01	22.12	22.45	235451
2009-10-27	22.58	23.23	22.34	22.76	630141
2009-10-28	22.86	23.00	21.96	21.97	285532
2009-10-29	21.91	21.98	21.10	21.43	213450
2009-10-30	21.25	21.48	21.00	21.19	245938
2009-11-02	21.36	21.78	21.00	21.48	210145
2009-11-03	21.45	21.59	21.14	21.34	162438
2009-11-04	21.37	21.55	21.08	21.08	152323
2009-11-05	21.30	21.95	21.09	21.64	198386
2009-11-06	21.51	22.05	21.45	22.02	245288
2009-11-09	22.11	22.71	21.95	22.67	173970
2009-11-10	22.64	22.78	22.18	22.21	106369
2009-11-11	22.26	22.32	21.81	21.85	134293
2009-11-12	21.88	22.00	21.55	21.59	139145
2009-11-13	21.72	21.98	21.49	21.81	115566
2009-11-16	21.80	22.82	21.80	22.61	138477
2009-11-17	22.49	22.81	22.36	22.68	100861
2009-11-18	22.69	22.69	21.99	22.52	74668
2009-11-19	22.30	22.34	21.48	21.57	87117
2009-11-20	21.39	21.76	21.06	21.46	113756
2009-11-23	21.76	22.44	21.51	21.76	92863
2009-11-24	21.72	21.79	21.25	21.72	74499
2009-11-25	21.75	22.20	21.61	21.98	62530
2009-11-27	21.33	21.61	21.00	21.24	44357
2009-11-30	21.15	21.24	20.45	20.79	215486
2009-12-01	20.95	21.16	20.70	21.12	114815
2009-12-02	21.19	21.67	21.02	21.58	113944
2009-12-03	21.67	21.81	21.05	21.10	66183
2009-12-04	21.52	21.84	20.86	21.20	173846
2009-12-07	21.24	21.45	20.93	21.10	124145
2009-12-08	20.92	21.29	20.55	21.21	193171
2009-12-09	21.23	21.37	21.10	21.29	129010
2009-12-10	21.30	21.58	20.91	20.95	69707
2009-12-11	21.02	21.27	20.73	21.14	110342
2009-12-14	21.18	21.56	21.11	21.44	179833
2009-12-15	21.46	22.43	21.46	22.09	146330
2009-12-16	22.29	22.42	21.90	21.94	96621
2009-12-17	21.90	22.09	21.44	21.77	144198
2009-12-18	21.96	22.29	21.09	22.29	459674
2009-12-21	22.32	23.18	22.27	23.15	257881
2009-12-22	23.11	23.50	23.04	23.38	131684
2009-12-23	23.42	23.73	23.20	23.49	89549
2009-12-24	23.57	23.64	23.44	23.58	17256
2009-12-28	23.57	23.67	23.43	23.62	60803
2009-12-29	23.67	23.85	23.43	23.69	70300
2009-12-30	23.54	23.71	23.02	23.18	79085
2009-12-31	23.22	23.36	22.75	22.80	117746
2010-01-04	23.08	23.54	22.97	23.15	238205
2010-01-05	23.20	23.20	22.05	22.36	342235
2010-01-06	22.41	22.57	21.69	22.20	436468
2010-01-07	22.25	22.70	21.89	22.67	110420
2010-01-08	22.58	22.92	22.57	22.87	71812
2010-01-11	22.90	23.06	22.53	22.68	87432
2010-01-12	22.48	22.81	22.17	22.28	93749
2010-01-13	22.41	22.54	22.03	22.34	93897
2010-01-14	22.24	22.88	22.24	22.77	56927
2010-01-15	22.88	22.96	22.65	22.90	273508
2010-01-19	22.87	23.43	22.74	22.99	161223
2010-01-20	22.78	22.99	22.15	22.69	144588
2010-01-21	22.78	22.84	21.81	22.05	124191
2010-01-22	21.98	22.18	21.54	21.58	69043
2010-01-25	21.68	21.91	21.22	21.86	80780
2010-01-26	21.78	22.01	21.61	21.83	101730
2010-01-27	21.71	21.88	21.26	21.76	103221
2010-01-28	21.77	21.88	21.07	21.68	155524
2010-01-29	21.78	22.20	21.48	21.51	150497
2010-02-01	21.58	22.43	21.33	22.37	220066
2010-02-02	22.50	23.01	22.31	22.84	180098
2010-02-03	22.67	22.75	22.26	22.66	137235
2010-02-04	22.59	22.75	22.16	22.27	336859
2010-02-05	22.35	22.50	21.43	21.75	192048
2010-02-08	21.85	22.27	21.62	22.17	240262
2010-02-09	22.44	22.85	22.27	22.37	211254
2010-02-10	22.23	22.62	22.01	22.38	158164
2010-02-11	22.43	22.60	22.14	22.46	105486
2010-02-12	22.33	22.48	22.18	22.48	112357
2010-02-16	22.68	22.68	22.23	22.48	94931
2010-02-17	22.60	22.89	22.17	22.32	238608
2010-02-18	22.26	22.62	22.15	22.39	163071
2010-02-19	22.41	22.64	22.14	22.29	145824
2010-02-22	22.32	22.44	22.09	22.17	142104
2010-02-23	22.08	22.31	21.93	22.08	67840
2010-02-24	22.07	22.46	22.01	22.15	67245
2010-02-25	21.86	22.35	21.71	21.88	53217
2010-02-26	21.83	22.02	21.66	21.88	118389
2010-03-01	22.04	22.25	21.85	22.18	107325
2010-03-02	22.17	22.33	22.07	22.27	167609
2010-03-03	22.37	22.80	22.16	22.48	294280
2010-03-04	22.59	22.77	22.46	22.77	61018
2010-03-05	22.79	23.24	22.73	23.24	200469
2010-03-08	23.25	23.33	22.99	23.31	168451
2010-03-09	23.31	23.45	22.61	23.33	67870
2010-03-10	23.31	23.75	23.31	23.71	137852
2010-03-11	23.55	23.91	23.53	23.79	261223
2010-03-12	23.79	23.93	23.38	23.87	191076
2010-03-15	23.90	24.11	23.51	24.04	120648
2010-03-16	24.02	24.03	23.79	24.01	97387
2010-03-17	24.11	24.50	24.10	24.17	111739
2010-03-18	24.21	24.64	24.03	24.47	112984
2010-03-19	24.63	24.98	24.58	24.85	202406
2010-03-22	24.68	25.35	24.57	25.11	249966
2010-03-23	25.07	25.25	24.60	25.23	142897
2010-03-24	25.08	25.08	24.87	24.90	129797
2010-03-25	24.98	25.00	24.64	24.68	98271
2010-03-26	24.68	24.71	24.25	24.49	221436
2010-03-29	24.65	24.66	24.15	24.27	88354
2010-03-30	24.22	24.59	24.18	24.27	77872
2010-03-31	24.13	24.32	23.81	23.81	102635
2010-04-01	23.93	24.39	23.93	24.37	106009
2010-04-05	24.41	24.44	24.17	24.25	142456
2010-04-06	24.20	24.38	24.13	24.18	129362
2010-04-07	24.08	24.29	23.87	24.00	94594
2010-04-08	23.99	24.08	23.69	23.98	125993
2010-04-09	24.04	24.08	23.65	24.00	140830
2010-04-12	24.07	24.08	23.94	24.03	149463
2010-04-13	24.02	24.10	23.82	24.05	178104
2010-04-14	24.16	24.90	24.00	24.87	133049
2010-04-15	24.78	25.00	24.78	24.85	80700
2010-04-16	24.86	25.09	24.74	24.83	73893
2010-04-19	24.80	25.00	24.52	24.99	80014
2010-04-20	25.02	25.08	24.82	25.08	84918
2010-04-21	25.14	25.21	24.75	25.00	44341
2010-04-22	24.98	25.13	24.57	24.92	64749
2010-04-23	24.92	24.95	24.76	24.93	81297
2010-04-26	24.98	25.32	24.62	24.64	50568
2010-04-27	24.62	25.12	24.16	24.36	88753
2010-04-28	24.50	24.73	24.14	24.56	50554
2010-04-29	24.00	24.50	22.19	23.33	528665
2010-04-30	23.26	23.26	22.19	22.24	326005
2010-05-03	22.27	22.39	21.79	22.34	287362
2010-05-04	22.00	22.44	21.94	22.37	314744
2010-05-05	22.28	22.50	22.13	22.14	227454
2010-05-06	22.01	22.26	21.20	21.63	225335
2010-05-07	21.80	22.52	20.67	20.78	324744
2010-05-10	21.49	21.79	21.04	21.33	233275
2010-05-11	21.21	21.35	20.93	21.26	204819
2010-05-12	21.37	21.87	21.24	21.85	238312
2010-05-13	21.73	22.00	21.59	21.87	218538
2010-05-14	21.71	21.79	21.16	21.33	211115
2010-05-17	21.47	21.69	20.99	21.58	137761
2010-05-18	21.81	21.92	21.48	21.65	191118
2010-05-19	21.61	21.72	21.23	21.41	172549
2010-05-20	20.98	21.20	19.70	19.70	269852
2010-05-21	19.54	19.71	18.87	19.44	440173
2010-05-24	19.48	19.69	19.20	19.45	125986
2010-05-25	19.16	19.28	18.81	19.24	132521
2010-05-26	19.34	19.58	19.11	19.16	154496
2010-05-27	19.60	19.73	19.38	19.71	88640
2010-05-28	19.71	19.71	19.32	19.44	105338
2010-06-01	19.31	19.57	19.25	19.25	309654
2010-06-02	19.32	19.89	19.25	19.88	158797
2010-06-03	19.81	20.58	19.81	20.44	172325
2010-06-04	20.00	20.22	19.72	19.82	224651
2010-06-07	19.85	20.09	19.38	19.40	144094
2010-06-08	19.42	19.59	19.02	19.19	106868
2010-06-09	19.30	19.82	19.30	19.40	134417
2010-06-10	19.64	19.92	19.52	19.83	134419
2010-06-11	19.58	20.47	19.39	20.46	117777
2010-06-14	20.65	20.65	20.22	20.28	103831
2010-06-15	20.44	20.71	20.15	20.29	154384
2010-06-16	20.14	20.32	20.09	20.11	77609
2010-06-17	20.24	20.27	19.95	20.06	56599
2010-06-18	20.22	20.22	19.64	19.82	221003
2010-06-21	19.95	20.25	19.51	19.62	72883
2010-06-22	19.71	19.97	19.31	19.33	84866
2010-06-23	19.31	19.37	18.90	19.22	57096
2010-06-24	19.13	19.40	18.92	18.96	51293
2010-06-25	19.10	19.69	18.94	19.69	177243
2010-06-28	19.72	19.88	19.31	19.63	59016
2010-06-29	19.30	19.30	18.78	18.89	153591
2010-06-30	18.84	19.04	18.53	18.63	281681
2010-07-01	18.68	18.68	17.71	17.94	164310
2010-07-02	18.06	18.18	17.75	17.86	154967
2010-07-06	18.01	18.06	17.48	17.50	159485
2010-07-07	17.62	17.97	17.45	17.94	197135
2010-07-08	18.14	18.17	17.76	18.01	136792
2010-07-09	18.03	18.10	17.78	17.93	170625
2010-07-12	17.89	17.98	17.46	17.51	216303
2010-07-13	17.79	17.82	17.50	17.66	317324
2010-07-14	17.65	17.65	17.41	17.55	300113
2010-07-15	17.62	17.62	17.16	17.51	370270
2010-07-16	17.34	17.56	16.99	17.03	727993
2010-07-19	17.07	17.19	17.00	17.15	244838
2010-07-20	16.94	17.34	16.91	17.33	267317
2010-07-21	17.39	17.59	16.75	16.84	220946
2010-07-22	17.10	17.69	17.10	17.65	237914
2010-07-23	17.52	18.28	17.39	17.99	138314
2010-07-26	17.99	18.07	17.77	18.00	255407
2010-07-27	18.07	18.46	18.04	18.28	135702
2010-07-28	18.18	18.43	17.78	18.00	172975
2010-07-29	18.10	18.71	18.00	18.60	214502
2010-07-30	18.30	19.45	18.30	19.23	183866
2010-08-02	19.56	19.85	19.43	19.54	158558
2010-08-03	19.40	20.01	19.39	19.53	192951
2010-08-04	19.63	20.16	19.63	20.15	277435
2010-08-05	20.00	20.28	19.83	19.84	148138
2010-08-06	19.67	19.80	19.23	19.60	178406
2010-08-09	19.73	19.99	19.56	19.93	141310
2010-08-10	19.66	19.84	19.28	19.70	189146
2010-08-11	19.31	19.73	18.47	18.85	250969
2010-08-12	18.75	19.75	18.66	19.63	213280
2010-08-13	19.51	19.93	19.18	19.64	129355
2010-08-16	19.50	19.92	19.21	19.37	174843
2010-08-17	19.61	19.68	19.28	19.47	114680
2010-08-18	19.43	19.86	19.08	19.53	75094
2010-08-19	19.40	19.40	18.79	18.93	137763
2010-08-20	18.80	18.80	18.28	18.61	104869
2010-08-23	18.72	18.84	18.27	18.30	117533
2010-08-24	18.04	18.16	17.73	17.95	190281
2010-08-25	17.78	18.85	17.70	18.79	144396
2010-08-26	18.85	18.91	18.43	18.45	103092
2010-08-27	18.61	19.15	18.40	19.11	108723
2010-08-30	18.97	19.29	18.46	18.46	74431
2010-08-31	18.42	18.64	18.25	18.51	87404
2010-09-01	18.83	19.08	18.46	18.76	150680
2010-09-02	18.88	19.21	18.62	19.00	92228
2010-09-03	19.22	19.53	18.80	19.18	54858
2010-09-07	19.12	19.15	18.68	18.90	116367
2010-09-08	18.96	19.43	18.96	19.35	285730
2010-09-09	19.60	19.60	19.26	19.45	59649
2010-09-10	19.50	19.64	19.24	19.39	61390
2010-09-13	19.62	19.89	19.43	19.73	86426
2010-09-14	19.71	19.71	19.34	19.54	118726
2010-09-15	19.52	20.23	19.52	20.06	67850
2010-09-16	20.09	20.14	19.75	20.05	54788
2010-09-17	19.57	21.10	19.41	20.32	201573
2010-09-20	20.30	21.19	20.03	21.13	100859
2010-09-21	21.15	21.30	20.91	20.93	118663
2010-09-22	20.82	21.12	20.79	20.93	237745
2010-09-23	20.72	21.12	20.68	20.99	127453
2010-09-24	21.31	21.40	21.05	21.38	110749
2010-09-27	21.36	21.57	21.25	21.45	88020
2010-09-28	21.50	21.93	21.35	21.88	140953
2010-09-29	21.75	22.39	21.62	22.27	274962
2010-09-30	22.40	22.51	21.00	22.41	227209
2010-10-01	22.60	22.65	22.05	22.50	139888
2010-10-04	22.41	22.44	22.05	22.11	136844
2010-10-05	22.38	23.16	22.23	22.82	124155
2010-10-06	22.85	23.35	22.53	23.18	160149
2010-10-07	23.25	23.57	23.01	23.45	186231
2010-10-08	23.51	24.03	23.27	23.75	292672
2010-10-11	23.73	23.73	23.26	23.26	74757
2010-10-12	23.27	23.36	22.90	23.11	62027
2010-10-13	23.15	23.60	23.02	23.12	105728
2010-10-14	23.05	23.44	22.85	23.04	71271
2010-10-15	23.32	23.57	22.85	23.08	100657
2010-10-18	23.12	23.43	22.94	23.38	49488
2010-10-19	23.02	23.16	22.51	22.68	73635
2010-10-20	22.75	22.94	22.71	22.81	75190
2010-10-21	22.98	23.11	22.33	22.86	88799
2010-10-22	22.93	22.93	22.46	22.78	64591
2010-10-25	22.91	23.25	22.68	22.76	142995
2010-10-26	22.58	23.03	22.51	22.89	159982
2010-10-27	22.69	23.19	22.51	23.05	72915
2010-10-28	23.13	23.13	21.52	22.12	347223
2010-10-29	21.96	22.17	21.68	22.01	206339
2010-11-01	22.24	22.31	21.36	21.56	118251
2010-11-02	21.80	22.07	21.69	21.97	101378
2010-11-03	21.92	22.06	21.63	22.01	42956
2010-11-04	22.22	22.56	22.22	22.37	190043
2010-11-05	22.44	22.58	22.30	22.39	196250
2010-11-08	22.43	22.47	22.14	22.19	48605
2010-11-09	22.20	22.23	21.95	22.20	231521
2010-11-10	22.27	23.02	22.10	22.98	135559
2010-11-11	22.80	23.27	22.80	23.09	87460
2010-11-12	22.84	23.04	22.56	22.76	58863
2010-11-15	22.89	23.14	22.69	22.70	36809
2010-11-16	22.52	22.53	21.38	21.71	207925
2010-11-17	21.69	22.12	21.52	21.92	49816
2010-11-18	22.15	22.53	21.85	21.94	89044
2010-11-19	21.94	22.43	21.64	22.12	72106
2010-11-22	22.06	22.19	21.54	21.85	47717
2010-11-23	21.69	21.88	21.44	21.84	71375
2010-11-24	22.04	22.66	22.04	22.49	73951
2010-11-26	22.33	22.60	22.31	22.34	14429
2010-11-29	22.15	22.27	21.69	22.14	43235
2010-11-30	21.87	21.87	21.33	21.51	106605
2010-12-01	21.90	23.08	21.90	22.88	212826
2010-12-02	22.91	23.26	22.71	23.10	71133
2010-12-03	23.09	23.76	23.01	23.71	102091
2010-12-06	23.69	24.05	23.63	23.97	131566
2010-12-07	24.27	24.84	23.85	24.37	168880
2010-12-08	24.54	25.02	24.54	24.78	171221
2010-12-09	25.02	25.05	24.79	24.87	103699
2010-12-10	24.91	25.08	24.73	25.02	153411
2010-12-13	25.05	25.50	24.83	24.89	117685
2010-12-14	25.00	25.50	24.72	25.23	88577
2010-12-15	25.26	25.73	25.00	25.17	116760
2010-12-16	25.29	25.29	24.72	24.95	151530
2010-12-17	24.99	25.36	24.43	25.26	294079
2010-12-20	25.49	26.00	25.32	25.76	101626
2010-12-21	25.86	26.36	25.86	26.27	70553
2010-12-22	26.30	26.81	26.11	26.64	71175
2010-12-23	26.53	26.68	26.53	26.63	65762
2010-12-27	26.65	26.65	25.84	26.48	86341
2010-12-28	26.50	26.81	26.26	26.45	133019
2010-12-29	26.57	26.58	26.40	26.53	35855
2010-12-30	26.69	26.69	26.52	26.53	46047
2010-12-31	26.50	27.05	26.43	26.43	93007
2011-01-03	26.76	26.93	26.16	26.59	214900
2011-01-04	26.76	26.76	25.75	25.90	274329
2011-01-05	25.96	26.06	25.93	26.02	399830
2011-01-06	26.00	26.06	25.85	25.94	145608
2011-01-07	26.00	26.01	25.22	25.52	68522
2011-01-10	25.33	25.82	25.10	25.37	187300
2011-01-11	25.43	26.12	25.29	26.04	69558
2011-01-12	26.33	26.47	26.01	26.05	121322
2011-01-13	26.83	26.83	25.91	25.92	45457
2011-01-14	25.94	26.09	25.83	25.91	97252
2011-01-18	25.79	26.18	25.79	26.05	151304
2011-01-19	26.19	26.61	25.87	26.00	95353
2011-01-20	25.80	26.18	25.80	25.96	133891
2011-01-21	26.17	26.17	25.79	25.82	142365
2011-01-24	25.77	26.27	25.77	26.12	67058
2011-01-25	25.94	26.02	25.76	25.92	66774
2011-01-26	26.17	26.83	25.96	26.66	96006
2011-01-27	26.56	26.59	25.96	26.27	73036
2011-01-28	26.18	26.36	25.62	26.02	153944
2011-01-31	26.18	26.34	25.83	26.11	68323
2011-02-01	26.22	26.45	26.01	26.13	154652
2011-02-02	26.00	26.52	25.96	26.01	55152
2011-02-03	26.00	26.15	25.44	26.14	93915
2011-02-04	26.15	26.56	26.11	26.44	126475
2011-02-07	26.54	28.15	26.54	27.47	265015
2011-02-08	27.31	27.31	26.14	26.83	183439
2011-02-09	26.50	26.58	26.01	26.39	70190
2011-02-10	26.14	26.59	26.14	26.34	60000
2011-02-11	26.20	26.83	26.20	26.83	68129
2011-02-14	26.66	27.06	26.49	26.85	43897
2011-02-15	26.74	27.07	26.50	26.53	83700
2011-02-16	26.64	26.88	26.50	26.86	34838
2011-02-17	26.79	27.13	26.48	26.90	89261
2011-02-18	27.11	27.53	27.01	27.41	70388
2011-02-22	27.04	28.13	26.95	27.17	82666
2011-02-23	27.15	27.15	26.34	26.38	92294
2011-02-24	26.49	26.58	25.90	26.54	102088
2011-02-25	26.53	26.79	26.40	26.54	103932
2011-02-28	26.60	26.73	25.99	26.47	103432
2011-03-01	26.63	26.93	26.00	26.15	113226
2011-03-02	26.09	26.33	25.79	26.08	65916
2011-03-03	26.37	26.67	26.20	26.60	107180
2011-03-04	26.60	26.63	26.35	26.50	125348
2011-03-07	26.63	26.78	25.81	25.99	69431
2011-03-08	26.00	26.80	25.93	26.47	61821
2011-03-09	26.40	26.72	26.34	26.35	30451
2011-03-10	26.01	26.31	25.31	25.63	134289
2011-03-11	25.56	25.99	25.08	25.73	165138
2011-03-14	25.53	25.79	25.21	25.47	72331
2011-03-15	24.92	25.98	24.83	25.45	110753
2011-03-16	25.45	25.93	25.00	25.33	127931
2011-03-17	25.75	25.75	25.28	25.58	80418
2011-03-18	25.81	26.15	25.73	26.14	138467
2011-03-21	26.21	26.87	25.72	26.65	55088
2011-03-22	26.74	26.93	26.57	26.62	35915
2011-03-23	26.63	26.79	26.03	26.66	56370
2011-03-24	26.80	26.60	26.34	26.55	27947
2011-03-25	26.69	26.97	26.50	26.81	75178
2011-03-28	26.85	26.85	26.47	26.49	47593
2011-03-29	26.52	26.54	26.14	26.54	180633
2011-03-30	26.55	26.70	26.18	26.20	94509
2011-03-31	26.18	26.45	25.33	26.28	78937
2011-04-01	26.48	26.61	26.01	26.21	102295
2011-04-04	26.33	26.47	26.08	26.36	90491
2011-04-05	26.27	26.68	26.11	26.60	53747
2011-04-06	26.67	27.53	26.79	27.18	70829
2011-04-07	27.23	27.63	27.13	27.57	72172
2011-04-08	27.78	27.94	27.15	27.20	61433
2011-04-11	27.15	27.29	26.88	27.02	44140
2011-04-12	26.86	27.14	26.68	27.10	91840
2011-04-13	27.18	27.21	26.47	26.76	130146
2011-04-14	26.48	27.00	26.45	26.95	53975
2011-04-15	26.81	27.39	26.81	27.33	128823
2011-04-18	27.00	27.38	26.77	27.33	87617
2011-04-19	27.44	27.73	27.25	27.50	131367
2011-04-20	27.78	27.94	27.50	27.83	64564
2011-04-21	28.04	28.14	27.85	28.07	46838
2011-04-25	27.97	28.15	27.72	27.94	49918
2011-04-26	27.96	28.30	27.84	28.22	154269
2011-04-27	28.20	28.72	27.92	28.11	177336
2011-04-28	27.89	28.37	27.89	28.30	113153
2011-04-29	28.81	29.14	28.05	28.08	168897
2011-05-02	28.13	28.48	28.07	28.45	261092
2011-05-03	28.40	28.85	28.31	28.40	198530
2011-05-04	28.46	28.66	27.73	28.05	90170
2011-05-05	27.92	28.35	27.64	27.84	115274
2011-05-06	28.17	28.56	27.87	28.29	140856
2011-05-09	28.21	28.55	28.04	28.34	46337
2011-05-10	28.52	29.06	28.52	29.00	55862
2011-05-11	28.83	29.11	28.46	28.60	96936
2011-05-12	28.47	29.14	28.25	28.98	58587
2011-05-13	29.03	29.03	28.23	28.29	65891
2011-05-16	28.17	28.26	27.67	27.69	66977
2011-05-17	27.55	27.97	27.39	27.89	91463
2011-05-18	28.01	28.47	27.98	28.43	81450
2011-05-19	28.59	28.99	28.37	28.80	70748
2011-05-20	28.62	29.14	28.62	28.82	111959
2011-05-23	28.33	28.37	27.87	28.17	67401
2011-05-24	28.19	28.19	27.32	27.36	101653
2011-05-25	27.41	27.61	27.16	27.57	91577
2011-05-26	27.47	27.93	27.30	27.84	74436
2011-05-27	27.92	27.96	27.62	27.87	37078
2011-05-31	27.91	28.39	27.73	28.30	175308
2011-06-01	28.10	28.40	27.52	27.63	181282
2011-06-02	27.61	27.63	27.12	27.38	41602
2011-06-03	26.94	27.48	26.58	26.67	76923
2011-06-06	26.67	26.87	26.37	26.61	93204
2011-06-07	26.78	26.91	26.50	26.64	46974
2011-06-08	26.51	26.92	26.37	26.82	63929
2011-06-09	26.89	27.08	26.63	26.66	58533
2011-06-10	26.44	26.65	25.82	26.14	100373
2011-06-13	26.24	26.40	25.95	26.08	83191
2011-06-14	26.29	26.46	26.07	26.34	76541
2011-06-15	26.05	26.23	25.75	25.99	118750
2011-06-16	26.00	26.75	26.00	26.73	97709
2011-06-17	26.86	27.19	26.42	26.63	142092
2011-06-20	26.57	27.51	26.57	27.38	205814
2011-06-21	27.62	27.79	27.22	27.49	111066
2011-06-22	27.28	27.59	27.03	27.23	72906
2011-06-23	26.95	27.02	26.45	26.97	71860
2011-06-24	26.97	27.33	26.50	27.16	422063
2011-06-27	27.05	27.46	26.90	27.44	104007
2011-06-28	27.62	28.10	27.44	27.94	136413
2011-06-29	27.97	28.02	27.65	27.90	122341
2011-06-30	27.89	28.52	27.73	28.48	112487
2011-07-01	28.57	29.28	28.29	29.17	200961
2011-07-05	29.10	29.53	28.82	29.38	117154
2011-07-06	29.29	29.55	28.64	29.22	83021
2011-07-07	29.36	29.73	28.85	29.02	107249
2011-07-08	28.62	28.91	28.30	28.79	71692
2011-07-11	28.39	28.46	27.79	27.82	118730
2011-07-12	27.83	27.99	27.50	27.74	96407
2011-07-13	27.80	28.02	27.65	27.92	100785
2011-07-14	28.01	28.12	27.24	27.43	101942
2011-07-15	27.47	27.57	27.21	27.45	97617
2011-07-18	27.12	27.21	26.52	26.58	159201
2011-07-19	26.73	27.56	26.46	27.51	101538
2011-07-20	27.60	27.96	27.20	27.84	74269
2011-07-21	27.89	28.60	27.87	28.36	70399
2011-07-22	28.42	28.52	27.90	28.12	50709
2011-07-25	27.73	28.17	27.72	27.91	56179
2011-07-26	27.91	27.91	27.26	27.28	51558
2011-07-27	27.09	27.10	26.12	26.30	193772
2011-07-28	26.09	26.38	25.52	26.00	164448
2011-07-29	25.93	26.37	25.62	26.00	128247
2011-08-01	26.37	26.49	25.54	26.02	204556
2011-08-02	25.99	26.13	25.24	25.26	296223
2011-08-03	25.44	25.98	24.29	25.95	359348
2011-08-04	25.75	26.00	24.55	24.55	179495
2011-08-05	24.91	24.91	23.50	24.16	244072
2011-08-08	23.55	24.17	22.18	22.18	195364
2011-08-09	22.71	23.37	21.64	23.24	236894
2011-08-10	22.71	22.91	21.61	21.68	262908
2011-08-11	21.79	23.02	21.65	22.68	201235
2011-08-12	22.87	23.32	22.32	23.25	144850
2011-08-15	23.47	23.86	23.13	23.46	47809
2011-08-16	23.19	23.45	22.82	23.15	86333
2011-08-17	23.26	23.57	22.74	23.03	75959
2011-08-18	22.39	22.41	21.66	21.74	269641
2011-08-19	21.34	22.31	21.34	21.90	180024
2011-08-22	22.45	22.68	21.74	21.85	148721
2011-08-23	21.92	23.22	21.52	23.13	475144
2011-08-24	22.69	23.60	22.29	23.19	143129
2011-08-25	23.32	23.32	22.68	22.86	132953
2011-08-26	22.70	23.49	22.53	23.44	115083
2011-08-29	23.75	24.21	23.40	23.70	170942
2011-08-30	23.56	23.82	23.16	23.62	301960
2011-08-31	23.80	23.96	23.25	23.45	178066
2011-09-01	23.40	23.76	22.86	23.06	138677
2011-09-02	22.56	24.76	22.40	22.40	162258
2011-09-06	21.70	22.53	21.09	22.44	121352
2011-09-07	22.85	23.23	22.73	22.95	296185
2011-09-08	22.75	23.03	22.38	22.50	215269
2011-09-09	22.24	22.52	21.37	21.82	160229
2011-09-12	21.42	21.96	21.32	21.93	229628
2011-09-13	22.02	22.59	21.99	22.43	222727
2011-09-14	22.68	23.36	22.26	23.02	145482
2011-09-15	23.05	23.64	22.76	23.50	105646
2011-09-16	23.69	23.75	23.40	23.51	120979
2011-09-19	23.04	23.44	22.55	23.14	86991
2011-09-20	23.26	23.63	22.61	22.63	70870
2011-09-21	22.67	22.81	21.47	21.50	93429
2011-09-22	20.87	21.51	20.51	20.81	192440
2011-09-23	20.83	21.90	20.83	21.57	192376
2011-09-26	21.75	22.17	21.44	21.96	126610
2011-09-27	22.42	23.28	22.31	23.03	138331
2011-09-28	22.94	23.42	22.64	22.89	217287
2011-09-29	23.44	23.74	22.48	22.93	114980
2011-09-30	22.53	23.73	22.40	23.01	274847
2011-10-03	22.77	23.19	21.70	21.72	283041
2011-10-04	21.54	23.27	21.41	23.26	228506
2011-10-05	23.27	23.93	23.12	23.83	132054
2011-10-06	23.82	24.16	23.44	23.86	114042
2011-10-07	23.89	24.26	23.45	23.84	142642
2011-10-10	24.30	24.64	23.96	24.36	131064
2011-10-11	24.29	24.51	23.94	24.29	91585
2011-10-12	24.56	24.89	24.32	24.66	73669
2011-10-13	24.56	25.39	24.32	25.21	151939
2011-10-14	25.55	26.03	25.17	25.80	136857
2011-10-17	25.58	25.58	24.97	25.11	208001
2011-10-18	25.15	25.80	24.89	25.57	132217
2011-10-19	25.58	26.19	25.45	25.93	153870
2011-10-20	26.01	26.10	25.22	25.53	116109
2011-10-21	25.78	26.07	25.56	25.90	110685
2011-10-24	26.01	26.61	25.79	26.54	79617
2011-10-25	26.31	26.44	25.80	25.88	86547
2011-10-26	26.24	26.56	25.81	26.33	121547
2011-10-27	26.28	27.07	25.17	26.48	296941
2011-10-28	26.35	26.60	25.86	25.94	172561
2011-10-31	25.47	26.48	25.47	26.27	148089
2011-11-01	25.90	26.03	25.10	25.21	322461
2011-11-02	25.49	25.85	25.33	25.81	107472
2011-11-03	26.09	26.71	25.81	26.64	118282
2011-11-04	26.41	26.54	26.07	26.41	54440
2011-11-07	26.46	27.11	26.32	27.10	245480
2011-11-08	28.29	28.29	27.00	27.83	119381
2011-11-09	27.21	27.75	26.70	26.72	181667
2011-11-10	27.05	27.35	26.90	27.29	109105
2011-11-11	27.42	27.83	26.96	27.00	122938
2011-11-14	26.81	26.89	26.46	26.51	153958
2011-11-15	26.49	26.60	25.99	26.51	169353
2011-11-16	26.32	26.56	26.00	26.02	188575
2011-11-17	26.00	26.28	25.97	26.06	171106
2011-11-18	26.06	26.19	25.92	25.97	107618
2011-11-21	25.54	25.82	25.45	25.52	77294
2011-11-22	25.51	25.68	25.31	25.43	51790
2011-11-23	25.31	25.51	24.68	24.73	145728
2011-11-25	24.64	24.84	24.42	24.43	81927
2011-11-28	25.10	25.60	25.10	25.44	131734
2011-11-29	25.46	25.50	25.13	25.43	122252
2011-11-30	26.21	26.40	26.01	26.29	294157
2011-12-01	26.22	26.40	26.00	26.12	126682
2011-12-02	26.42	26.74	25.82	25.89	101416
2011-12-05	26.26	26.53	26.08	26.33	133041
2011-12-06	26.30	26.31	25.97	26.13	133170
2011-12-07	25.99	26.24	25.37	26.07	93371
2011-12-08	25.60	25.70	24.84	24.86	82875
2011-12-09	24.96	26.09	24.96	25.89	91824
2011-12-12	25.65	25.65	25.01	25.35	64285
2011-12-13	25.53	25.75	24.79	24.89	91864
2011-12-14	24.72	24.88	24.41	24.45	100933
2011-12-15	24.73	25.08	24.59	24.82	132167
2011-12-16	25.00	25.19	24.47	24.67	200102
2011-12-19	24.84	25.02	24.12	24.19	56699
2011-12-20	24.62	25.26	24.62	25.21	97501
2011-12-21	25.21	25.74	25.03	25.70	64781
2011-12-22	25.82	26.05	25.51	25.95	77904
2011-12-23	25.92	25.98	25.46	25.65	42438
2011-12-27	25.54	26.15	25.54	25.88	24604
2011-12-28	25.96	26.05	25.34	25.40	69234
2011-12-29	25.41	25.82	25.38	25.72	56184
2011-12-30	25.68	26.09	25.63	25.67	69403
2012-01-03	26.11	26.34	25.89	26.00	118978
2012-01-04	26.11	27.16	26.11	26.44	394507
2012-01-05	26.41	26.53	26.08	26.46	296949
2012-01-06	26.37	26.78	26.10	26.63	299387
2012-01-09	26.66	26.91	26.45	26.79	178478
2012-01-10	27.08	27.12	26.73	26.89	112190
2012-01-11	26.80	26.94	26.67	26.86	180615
2012-01-12	27.00	27.13	26.49	27.00	117354
2012-01-13	27.00	27.38	26.56	27.14	186347
2012-01-17	27.35	27.58	27.03	27.40	153034
2012-01-18	27.33	27.94	27.27	27.83	114173
2012-01-19	27.92	28.26	27.84	28.22	70742
2012-01-20	28.25	28.57	28.11	28.51	180286
2012-01-23	28.44	28.75	28.28	28.47	63088
2012-01-24	28.30	28.90	28.26	28.73	101404
2012-01-25	28.71	29.20	28.66	29.06	163160
2012-01-26	29.15	29.37	29.04	29.33	195979
2012-01-27	29.21	29.50	29.11	29.45	130620
2012-01-30	29.30	29.46	29.04	29.30	111225
2012-01-31	29.55	29.78	29.20	29.40	115642
2012-02-01	29.50	30.09	29.46	29.80	246588
2012-02-02	29.90	29.91	29.58	29.81	384316
2012-02-03	30.20	30.71	29.90	30.47	115041
2012-02-06	30.33	30.60	30.00	30.42	51632
2012-02-07	30.28	30.69	30.11	30.44	129886
2012-02-08	30.57	30.67	30.05	30.19	76486
2012-02-09	30.25	30.25	29.35	29.39	96194
2012-02-10	29.18	29.23	28.76	28.80	171162
2012-02-13	29.15	29.48	28.79	28.93	139576
2012-02-14	28.84	29.47	28.58	29.42	140266
2012-02-15	30.29	31.94	29.55	29.81	430187
2012-02-16	29.94	30.61	29.56	29.87	292781
2012-02-17	29.99	30.41	29.81	30.15	156239
2012-02-21	30.19	30.19	29.72	29.89	187915
2012-02-22	29.76	29.97	29.56	29.67	118910
2012-02-23	29.75	30.16	29.57	29.88	110747
2012-02-24	29.99	30.23	29.96	29.97	96307
2012-02-27	29.72	29.99	29.21	29.91	128064
2012-02-28	29.98	30.35	29.67	30.20	151455
2012-02-29	30.31	30.50	29.75	29.84	156898
2012-03-01	30.05	30.44	29.97	29.99	147658
2012-03-02	30.09	30.26	29.02	29.04	135583
2012-03-05	29.01	29.42	28.67	29.41	128003
2012-03-06	29.07	29.36	29.07	29.28	138747
2012-03-07	29.32	29.32	28.92	29.02	157577
2012-03-08	29.23	29.51	28.85	29.51	76811
2012-03-09	29.47	30.00	29.22	29.74	105314
2012-03-12	29.86	29.90	29.18	29.35	88778
2012-03-13	29.33	29.42	29.08	29.29	205369
2012-03-14	29.17	29.52	29.17	29.39	103274
2012-03-15	29.47	29.66	29.21	29.40	164208
2012-03-16	29.52	29.72	29.25	29.41	132935
2012-03-19	29.37	29.93	29.35	29.78	141472
2012-03-20	29.54	29.75	29.48	29.57	93351
2012-03-21	29.56	29.88	29.51	29.68	176106
2012-03-22	29.52	29.71	29.25	29.66	83681
2012-03-23	29.65	29.79	29.35	29.62	118681
2012-03-26	30.02	30.66	29.88	30.39	114058
2012-03-27	30.37	30.56	30.15	30.38	84648
2012-03-28	30.34	30.69	30.08	30.20	80394
2012-03-29	29.99	30.25	29.68	30.11	74239
2012-03-30	30.34	30.34	29.87	29.87	119693
2012-04-02	29.72	30.30	29.66	30.30	133140
2012-04-03	30.35	30.46	29.96	30.42	161935
2012-04-04	30.13	30.21	30.00	30.11	157348
2012-04-05	29.93	30.45	29.93	30.21	126297
2012-04-09	29.77	29.82	29.38	29.64	161067
2012-04-10	29.63	29.63	28.79	28.82	166503
2012-04-11	29.04	29.15	28.72	28.92	164481
2012-04-12	28.80	29.30	28.78	29.24	143369
2012-04-13	29.17	29.22	28.52	28.65	150857
2012-04-16	28.67	28.98	28.52	28.68	114257
2012-04-17	28.79	29.72	28.79	29.51	162769
2012-04-18	29.34	29.58	29.04	29.30	93246
2012-04-19	29.36	29.43	28.91	29.21	123275
2012-04-20	29.87	29.87	29.28	29.50	103120
2012-04-23	29.24	29.30	28.76	29.13	86830
2012-04-24	29.07	29.58	28.85	29.44	92485
2012-04-25	29.79	30.17	29.56	29.76	157100
2012-04-26	28.97	28.97	28.12	28.80	121553
2012-04-27	28.96	29.19	28.59	29.13	129817
2012-04-30	29.04	29.08	28.50	28.59	142703
2012-05-01	28.57	28.96	28.39	28.42	204826
2012-05-02	28.13	28.89	28.13	28.81	145482
2012-05-03	28.87	28.87	28.30	28.35	268644
2012-05-04	28.20	28.21	27.80	27.80	107957
2012-05-07	27.84	28.22	27.66	28.09	53816
2012-05-08	27.90	28.19	27.75	27.94	63864
2012-05-09	27.62	28.17	25.75	27.52	87441
2012-05-10	27.66	28.14	27.59	27.87	76086
2012-05-11	27.62	27.77	27.36	27.51	51130
2012-05-14	27.54	28.36	27.21	28.01	208536
2012-05-15	27.94	28.36	27.88	28.16	73948
2012-05-16	28.19	28.30	27.74	27.80	39210
2012-05-17	27.89	27.89	27.23	27.27	75592
2012-05-18	27.18	27.34	26.83	26.96	148455
2012-05-21	27.07	27.75	26.94	27.73	91508
2012-05-22	27.68	27.96	27.19	27.38	116137
2012-05-23	27.07	27.40	26.97	27.30	135581
2012-05-24	27.27	27.48	27.00	27.33	175730
2012-05-25	27.36	27.42	27.18	27.23	63489
2012-05-29	27.34	27.54	26.99	27.21	65592
2012-05-30	26.84	27.16	26.83	26.86	219084
2012-05-31	26.94	26.95	26.58	26.79	122155
2012-06-01	26.22	26.58	26.07	26.09	166749
2012-06-04	26.13	26.28	25.86	26.03	83723
2012-06-05	25.86	26.20	25.86	26.16	95720
2012-06-06	26.24	26.86	26.17	26.85	84154
2012-06-07	27.20	27.59	27.00	27.30	125868
2012-06-08	27.23	27.46	27.03	27.30	65452
2012-06-11	27.58	27.58	26.71	26.71	100655
2012-06-12	26.89	26.89	26.44	26.81	99959
2012-06-13	26.65	27.04	26.50	26.58	67191
2012-06-14	26.61	27.12	26.51	27.02	73575
2012-06-15	26.90	27.25	26.80	27.15	156374
2012-06-18	26.96	27.29	26.85	27.20	111524
2012-06-19	27.29	28.23	27.29	27.96	194717
2012-06-20	27.86	27.86	27.51	27.69	117505
2012-06-21	27.61	27.90	26.80	26.84	108393
2012-06-22	27.05	27.43	26.91	27.32	115762
2012-06-25	26.95	27.22	26.72	26.72	125141
2012-06-26	26.77	26.89	26.33	26.38	149586
2012-06-27	26.43	26.93	26.28	26.86	98880
2012-06-28	26.69	26.97	26.46	26.92	76129
2012-06-29	27.45	27.72	27.26	27.67	98904
2012-07-02	27.81	27.98	27.49	27.97	98404
2012-07-03	28.05	28.31	27.92	28.22	28686
2012-07-05	28.14	28.34	27.76	28.09	49225
2012-07-06	27.78	28.12	27.75	28.05	116306
2012-07-09	27.95	28.23	27.86	28.17	102717
2012-07-10	28.35	28.35	27.89	28.14	76814
2012-07-11	28.23	28.37	27.98	28.31	61455
2012-07-12	28.06	28.22	27.65	28.16	59919
2012-07-13	28.21	28.79	28.20	28.56	49957
2012-07-16	28.48	28.48	28.09	28.26	47716
2012-07-17	28.34	28.65	27.99	28.57	56035
2012-07-18	28.58	29.07	28.37	28.65	55708
2012-07-19	28.71	28.76	28.17	28.75	64130
2012-07-20	28.54	28.56	28.08	28.48	135124
2012-07-23	28.03	28.16	27.65	27.65	82960
2012-07-24	27.84	27.84	26.87	26.90	48428
2012-07-25	27.21	27.65	26.91	27.11	98484
2012-07-26	24.78	26.45	24.78	25.85	272148
2012-07-27	25.79	27.03	25.79	27.00	110868
2012-07-30	27.13	27.67	27.13	27.62	102905
2012-07-31	27.53	27.95	27.39	27.44	87527
2012-08-01	27.52	27.77	26.83	26.88	84794
2012-08-02	26.69	26.83	25.94	26.18	99027
2012-08-03	26.42	27.51	26.42	26.94	105210
2012-08-06	26.94	27.37	26.79	27.15	54327
2012-08-07	27.25	27.43	26.97	27.03	102633
2012-08-08	26.91	27.18	26.51	26.92	91530
2012-08-09	26.97	27.17	26.81	26.92	45046
2012-08-10	26.95	26.95	26.51	26.59	53894
2012-08-13	26.61	27.02	26.34	26.90	44852
2012-08-14	27.15	27.15	25.07	26.57	72046
2012-08-15	26.46	27.04	26.46	27.02	50542
2012-08-16	27.03	27.24	26.80	27.09	53971
2012-08-17	26.99	27.45	26.84	27.43	44416
2012-08-20	27.29	27.45	27.07	27.40	92930
2012-08-21	27.60	27.74	27.40	27.51	47392
2012-08-22	27.39	27.39	26.73	26.83	37517
2012-08-23	26.87	26.91	26.50	26.58	25823
2012-08-24	26.53	26.96	26.53	26.79	30685
2012-08-27	26.86	26.93	26.53	26.73	60656
2012-08-28	26.65	27.12	26.45	27.05	34902
2012-08-29	27.12	27.50	26.87	27.42	58086
2012-08-30	27.30	27.35	27.10	27.11	17536
2012-08-31	27.40	27.40	27.01	27.02	43486
2012-09-04	27.03	27.65	26.87	27.56	59127
2012-09-05	27.69	27.69	27.31	27.50	51796
2012-09-06	27.56	27.67	27.41	27.48	99633
2012-09-07	27.50	27.55	27.40	27.51	57915
2012-09-10	27.50	27.59	27.29	27.54	64832
2012-09-11	27.50	27.57	27.45	27.57	86375
2012-09-12	27.53	27.56	27.24	27.56	113303
2012-09-13	27.60	27.75	27.47	27.56	235061
2012-09-14	27.72	28.40	27.44	28.34	255123
2012-09-17	28.13	28.61	27.06	28.59	41546
2012-09-18	28.44	29.27	28.44	29.25	72187
2012-09-19	29.27	29.50	28.30	28.35	89456
2012-09-20	28.27	28.36	28.12	28.22	88653
2012-09-21	28.60	28.62	28.23	28.38	182429
2012-09-24	28.30	28.67	28.23	28.65	229694
2012-09-25	28.84	28.87	28.27	28.29	100064
2012-09-26	28.41	28.66	28.01	28.09	63206
2012-09-27	28.26	28.68	27.99	28.62	42430
2012-09-28	28.44	28.60	28.27	28.50	84715
2012-10-01	28.64	28.94	28.49	28.83	55193
2012-10-02	28.93	29.22	28.71	29.03	66303
2012-10-03	29.03	29.40	28.91	29.20	39368
2012-10-04	29.28	29.44	29.03	29.33	62859
2012-10-05	29.37	29.58	28.47	28.72	93181
2012-10-08	28.54	28.83	28.46	28.57	46576
2012-10-09	28.51	28.51	27.54	27.71	68585
2012-10-10	27.83	27.98	27.43	27.96	155150
2012-10-11	28.23	28.41	28.15	28.32	262776
2012-10-12	28.42	28.68	28.25	28.37	65100
2012-10-15	28.36	28.62	28.18	28.61	82301
2012-10-16	28.81	28.92	28.58	28.72	50538
2012-10-17	28.73	28.76	28.47	28.71	46282
2012-10-18	28.71	28.71	28.12	28.17	148470
2012-10-19	27.93	28.05	27.31	27.35	66159
2012-10-22	27.32	27.53	27.16	27.31	60475
2012-10-23	27.15	27.36	26.95	27.29	56657
2012-10-24	27.46	27.46	27.11	27.25	30126
2012-10-25	27.39	27.86	26.87	26.93	43818
2012-10-26	27.01	27.47	26.57	27.33	101047
2012-10-31	27.27	28.35	27.19	27.69	77081
2012-11-01	27.72	27.82	27.07	27.27	86135
2012-11-02	27.44	27.58	26.84	26.98	78904
2012-11-05	27.03	27.50	26.42	27.31	82177
2012-11-06	27.33	27.63	27.29	27.41	97780
2012-11-07	27.16	27.16	26.60	26.80	69817
2012-11-08	26.84	26.96	26.55	26.64	79844
2012-11-09	26.48	27.18	26.48	26.86	50592
2012-11-12	26.90	27.23	26.13	27.06	39344
2012-11-13	26.84	27.27	26.55	26.58	43369
2012-11-14	26.71	26.71	25.90	25.98	52606
2012-11-15	25.94	26.36	25.39	25.71	119521
2012-11-16	25.80	26.15	25.64	26.02	65173
2012-11-19	26.28	26.55	26.06	26.55	64459
2012-11-20	26.42	26.49	26.22	26.48	21943
2012-11-21	26.48	26.57	26.28	26.54	231059
2012-11-23	26.67	26.75	26.62	26.75	42972
2012-11-26	26.77	27.19	26.47	27.18	72361
2012-11-27	27.09	27.18	26.81	27.01	91802
2012-11-28	26.82	27.35	26.61	27.33	82176
2012-11-29	27.55	27.95	27.46	27.66	54287
2012-11-30	27.78	27.96	27.42	27.63	90566
2012-12-03	27.87	27.96	27.35	27.40	98082
2012-12-04	27.38	28.00	27.38	27.99	97102
2012-12-05	28.05	28.11	27.54	27.63	146674
2012-12-06	27.53	27.62	27.40	27.57	44884
2012-12-07	27.77	27.79	27.40	27.65	57080
2012-12-10	27.57	27.91	27.55	27.80	67583
2012-12-11	28.05	28.10	27.62	28.02	106506
2012-12-12	28.10	28.10	27.64	27.71	55440
2012-12-13	27.64	27.64	27.11	27.26	53087
2012-12-14	27.16	27.33	26.92	27.06	63671
2012-12-17	27.26	27.59	27.08	27.58	49410
2012-12-18	27.57	27.84	27.48	27.53	102039
2012-12-19	27.51	27.68	27.37	27.53	79406
2012-12-20	27.49	27.99	27.42	27.95	69803
2012-12-21	27.68	28.08	27.32	27.81	355509
2012-12-24	27.86	28.01	27.41	27.73	36250
2012-12-26	27.73	28.01	27.37	27.54	46235
2012-12-27	27.59	28.01	27.05	27.92	98515
2012-12-28	27.73	27.94	27.38	27.47	46331
2012-12-31	27.51	28.04	27.23	27.95	62147
2013-01-02	28.10	28.10	27.92	28.05	273064
2013-01-03	28.10	28.10	27.92	28.03	59045
2013-01-04	28.10	28.34	27.95	28.21	116603
2013-01-07	27.99	28.20	27.99	28.08	48720
2013-01-08	28.13	28.25	27.93	28.10	50183
2013-01-09	28.19	28.51	28.19	28.40	73787
2013-01-10	28.45	28.93	28.15	28.23	56096
2013-01-11	28.25	28.37	28.06	28.26	64177
2013-01-14	28.11	28.31	28.05	28.15	61261
2013-01-15	27.92	28.53	27.86	28.32	88906
2013-01-16	28.27	28.46	28.15	28.30	86939
2013-01-17	28.45	28.74	28.35	28.48	87090
2013-01-18	28.50	28.73	28.39	28.62	230466
2013-01-22	28.50	28.99	28.50	28.82	165809
2013-01-23	28.92	29.01	28.75	28.82	120985
2013-01-24	28.80	29.09	28.80	29.07	136200
2013-01-25	29.26	29.44	28.96	29.27	125919
2013-01-28	29.39	29.55	29.09	29.46	125502
2013-01-29	29.51	29.71	29.39	29.52	134631
2013-01-30	29.41	29.56	29.26	29.29	78404
2013-01-31	29.24	29.52	29.23	29.37	118620
2013-02-01	29.44	29.61	29.43	29.50	101258
2013-02-04	29.38	29.50	29.26	29.31	89637
2013-02-05	29.37	29.81	29.28	29.57	137831
2013-02-06	29.41	29.80	29.41	29.56	80558
2013-02-07	29.53	29.59	29.32	29.45	50423
2013-02-08	29.45	29.88	29.45	29.60	50806
2013-02-11	29.41	29.72	29.39	29.66	80232
2013-02-12	29.63	29.66	29.49	29.66	34070
2013-02-13	29.63	29.79	29.13	29.44	120768
2013-02-14	29.22	30.37	29.10	30.35	198400
2013-02-15	30.43	30.93	30.25	30.78	139505
2013-02-19	30.77	31.20	30.54	30.74	125852
2013-02-20	30.80	30.80	30.10	30.13	98318
2013-02-21	30.15	30.58	30.01	30.46	237861
2013-02-22	30.66	31.11	30.48	31.00	117854
2013-02-25	31.07	31.46	30.59	30.59	153330
2013-02-26	30.73	31.09	30.68	30.69	119205
2013-02-27	30.73	31.06	30.63	30.72	90977
2013-02-28	30.75	31.38	30.75	31.11	135829
2013-03-01	30.84	31.45	30.81	31.20	100176
2013-03-04	31.05	31.05	30.56	30.61	168623
2013-03-05	30.60	31.00	30.58	30.63	169787
2013-03-06	30.77	31.02	30.77	30.96	102518
2013-03-07	31.01	31.14	30.90	31.05	82410
2013-03-08	31.23	31.62	31.14	31.54	108396
2013-03-11	31.52	32.08	31.33	31.79	95141
2013-03-12	31.80	32.20	31.80	31.97	69454
2013-03-13	31.86	32.16	31.67	32.10	113709
2013-03-14	32.20	32.56	32.02	32.42	106080
2013-03-15	32.50	32.52	32.15	32.20	284949
2013-03-18	31.88	32.20	31.42	32.06	150025
2013-03-19	32.21	33.15	32.21	33.04	193678
2013-03-20	33.21	33.65	32.86	33.11	75502
2013-03-21	32.99	33.40	32.81	32.94	103390
2013-03-22	33.00	33.16	32.80	32.85	68656
2013-03-25	33.01	33.25	32.81	33.05	90838
2013-03-26	33.26	33.56	33.16	33.55	56867
2013-03-27	33.44	34.31	33.44	34.29	701586
2013-03-28	34.38	34.48	33.78	34.06	136916
2013-04-01	34.09	34.09	33.48	33.82	114321
2013-04-02	34.03	34.25	33.55	33.73	106404
2013-04-03	33.73	33.79	33.26	33.62	127480
2013-04-04	33.58	33.85	33.37	33.75	64153
2013-04-05	33.29	33.64	33.09	33.14	138321
2013-04-08	33.32	33.32	33.00	33.20	100886
2013-04-09	33.32	33.42	33.00	33.00	75488
2013-04-10	33.17	34.01	33.16	34.00	143685
2013-04-11	33.88	34.08	33.77	33.95	61469
2013-04-12	33.81	33.93	33.32	33.41	57512
2013-04-15	33.35	33.35	32.26	32.37	175730
2013-04-16	32.63	33.08	32.45	32.82	138860
2013-04-17	32.63	32.67	31.84	32.23	164645
2013-04-18	32.37	32.63	31.97	32.16	117224
2013-04-19	32.13	32.77	32.09	32.73	85980
2013-04-22	32.83	32.83	32.14	32.44	64891
2013-04-23	32.60	32.91	32.13	32.90	51890
2013-04-24	32.89	33.00	32.56	32.62	73729
2013-04-25	32.50	32.76	32.14	32.51	121624
2013-04-26	32.51	32.51	31.71	31.73	105600
2013-04-29	31.86	31.86	31.62	31.66	85136
2013-04-30	31.68	31.62	30.98	31.33	223379
2013-05-01	31.23	31.36	30.71	30.91	177118
2013-05-02	31.01	31.17	30.88	31.03	292305
2013-05-03	31.03	31.41	31.03	31.21	207377
2013-05-06	31.16	31.42	31.15	31.42	149888
2013-05-07	31.40	31.79	31.31	31.72	147348
2013-05-08	31.60	32.12	31.60	32.12	122809
2013-05-09	32.04	32.24	31.97	32.01	156579
2013-05-10	32.11	32.50	32.05	32.37	122114
2013-05-13	32.28	32.66	32.16	32.58	68387
2013-05-14	32.60	33.08	32.57	33.07	125667
2013-05-15	32.98	33.03	32.76	33.00	90875
2013-05-16	32.98	33.12	32.84	33.03	82349
2013-05-17	33.20	33.45	32.97	33.44	128348
2013-05-20	33.31	33.98	33.31	33.76	158052
2013-05-21	33.86	34.27	33.09	33.24	215115
2013-05-22	33.20	33.46	33.02	33.28	198907
2013-05-23	33.08	33.56	33.08	33.54	89556
2013-05-24	33.49	34.06	33.26	34.04	216445
2013-05-28	34.46	34.86	33.84	34.04	159386
2013-05-29	33.87	33.87	33.14	33.27	170105
2013-05-30	33.38	33.67	33.10	33.25	127495
2013-05-31	33.04	33.31	32.84	32.93	97587
2013-06-03	33.06	33.25	32.46	33.20	155342
2013-06-04	33.33	33.33	32.50	32.55	113762
2013-06-05	32.49	32.50	31.78	31.98	163063
2013-06-06	31.92	32.29	31.90	32.28	186004
2013-06-07	32.35	32.58	32.13	32.38	181211
2013-06-10	32.40	32.45	32.08	32.43	94078
2013-06-11	32.08	32.39	31.51	32.23	45904
2013-06-12	32.30	32.33	31.90	31.95	109459
2013-06-13	31.91	32.68	31.53	32.64	68981
2013-06-14	32.55	32.66	32.21	32.37	77573
2013-06-17	32.53	32.58	31.79	31.99	73305
2013-06-18	31.99	32.10	31.67	32.03	110007
2013-06-19	32.11	32.11	31.47	31.49	53074
2013-06-20	31.10	31.10	30.30	30.46	108757
2013-06-21	30.50	30.52	30.26	30.50	223261
2013-06-24	30.42	30.82	29.95	30.73	140010
2013-06-25	31.06	31.06	30.29	30.54	103453
2013-06-26	30.71	30.83	30.40	30.42	41907
2013-06-27	30.66	30.91	30.56	30.89	62591
2013-06-28	30.95	31.53	30.70	31.24	295323
2013-07-01	31.47	32.00	31.19	31.76	84032
2013-07-02	31.67	32.00	31.55	31.77	59817
2013-07-03	31.58	31.86	31.50	31.68	30853
2013-07-05	32.16	32.16	31.61	31.95	47042
2013-07-08	32.00	32.10	31.78	32.04	112370
2013-07-09	32.29	32.29	31.78	32.06	64631
2013-07-10	32.12	32.58	31.99	32.45	44659
2013-07-11	32.78	32.94	32.54	32.70	104211
2013-07-12	32.73	33.16	32.65	33.07	93869
2013-07-15	33.06	33.21	32.95	33.05	70811
2013-07-16	33.01	33.24	32.89	32.94	55763
2013-07-17	33.15	33.19	32.86	33.01	99960
2013-07-18	33.03	33.11	32.96	33.06	74723
2013-07-19	32.92	33.18	32.77	33.16	81997
2013-07-22	33.02	33.39	32.90	33.08	68707
2013-07-23	33.05	33.12	32.78	32.85	120170
2013-07-24	32.75	33.00	32.19	32.92	196950
2013-07-25	33.02	33.78	32.70	33.76	164517
2013-07-26	33.49	33.66	33.18	33.43	61310
2013-07-29	33.32	33.72	33.14	33.19	127210
2013-07-30	33.20	33.36	32.84	33.09	106638
2013-07-31	33.17	33.33	32.78	32.80	110485
2013-08-01	33.00	33.27	32.95	33.03	92660
2013-08-02	33.02	33.14	32.69	32.95	65326
2013-08-05	32.97	33.23	32.77	33.21	70676
2013-08-06	33.20	33.31	32.85	32.91	71219
2013-08-07	32.87	33.04	32.56	32.57	76253
2013-08-08	32.68	32.91	32.45	32.80	58335
2013-08-09	32.81	32.81	32.44	32.59	40414
2013-08-12	32.42	32.90	32.29	32.89	48843
2013-08-13	32.83	33.65	32.38	32.46	24821
2013-08-14	32.37	32.73	32.14	32.16	84945
2013-08-15	31.78	31.85	31.11	31.21	50857
2013-08-16	31.01	31.41	30.99	31.07	80643
2013-08-19	31.04	31.54	30.94	31.08	51089
2013-08-20	31.15	31.58	31.07	31.49	58214
2013-08-21	31.35	31.60	31.19	31.19	39243
2013-08-22	31.27	31.72	31.25	31.57	37405
2013-08-23	31.59	31.74	31.46	31.62	49215
2013-08-26	31.65	31.93	31.57	31.84	51058
2013-08-27	31.47	31.78	31.47	31.64	132896
2013-08-28	31.58	31.74	31.39	31.45	52767
2013-08-29	31.46	31.67	31.38	31.61	57644
2013-08-30	31.49	31.98	30.86	31.09	121498
2013-09-03	31.39	31.81	31.21	31.67	143425
2013-09-04	31.85	32.57	31.75	32.30	117903
2013-09-05	32.25	33.13	32.25	32.56	205827
2013-09-06	32.61	33.22	32.21	33.10	83466
2013-09-09	33.26	33.34	32.99	33.25	91810
2013-09-10	33.45	33.57	33.23	33.44	69726
2013-09-11	33.44	33.57	33.27	33.38	69957
2013-09-12	33.19	33.29	32.86	32.94	61657
2013-09-13	33.00	33.15	32.82	33.00	121273
2013-09-16	33.42	33.42	32.95	33.30	118517
2013-09-17	33.21	33.30	33.05	33.28	58567
2013-09-18	33.27	34.10	33.07	33.76	94162
2013-09-19	33.85	34.07	33.40	33.55	44526
2013-09-20	33.54	33.98	33.35	33.58	198241
2013-09-23	33.61	33.83	33.31	33.66	60349
2013-09-24	33.61	33.85	33.35	33.50	53028
2013-09-25	33.64	33.70	33.16	33.20	54603
2013-09-26	33.35	33.47	33.03	33.38	68489
2013-09-27	33.14	33.43	32.87	33.30	59932
2013-09-30	33.00	34.07	32.99	33.96	131202
2013-10-01	33.88	34.30	33.88	34.25	109523
2013-10-02	34.18	34.30	33.65	33.70	75525
2013-10-03	33.71	33.72	33.14	33.25	109035
2013-10-04	33.17	33.88	33.08	33.45	94702
2013-10-07	33.15	33.42	32.95	33.28	67011
2013-10-08	33.35	33.61	33.25	33.49	126249
2013-10-09	33.58	34.14	33.39	33.94	117919
2013-10-10	34.35	34.39	33.78	34.35	56409
2013-10-11	33.99	35.20	33.99	35.18	90343
2013-10-14	35.05	35.48	35.05	35.48	50400
2013-10-15	35.31	35.62	35.27	35.36	64201
2013-10-16	35.50	36.31	35.42	36.14	110238
2013-10-17	35.89	36.57	35.88	36.55	76764
2013-10-18	36.90	37.20	36.57	37.03	102142
2013-10-21	36.96	37.49	36.87	37.45	119942
2013-10-22	37.48	37.80	37.00	37.19	76971
2013-10-23	37.08	37.82	36.95	37.66	53085
2013-10-24	36.23	37.00	34.42	36.61	168995
2013-10-25	36.75	36.75	36.25	36.64	63324
2013-10-28	36.72	36.90	36.28	36.40	188252
2013-10-29	36.60	36.85	36.18	36.58	78767
2013-10-30	36.68	36.70	36.23	36.46	64095
2013-10-31	36.45	36.52	35.87	36.27	104123
2013-11-01	36.21	36.49	35.70	36.26	214212
2013-11-04	36.72	37.59	36.30	37.55	145644
2013-11-05	37.33	37.80	36.98	37.46	124723
2013-11-06	37.59	37.66	37.05	37.28	58151
2013-11-07	37.36	37.36	36.56	36.60	61924
2013-11-08	36.57	37.61	36.54	37.39	73974
2013-11-11	37.22	37.56	36.83	37.22	54928
2013-11-12	37.08	37.44	36.78	37.33	67251
2013-11-13	37.18	37.49	36.74	37.44	90792
2013-11-14	37.47	37.63	37.28	37.43	39477
2013-11-15	37.37	37.37	36.67	36.94	224021
2013-11-18	37.07	37.62	35.55	37.30	104949
2013-11-19	37.38	38.00	36.95	37.95	95854
2013-11-20	38.00	38.24	36.25	37.97	312203
2013-11-21	38.21	39.07	37.37	38.78	153647
2013-11-22	38.87	39.50	38.50	39.29	106734
2013-11-25	39.29	40.42	38.76	39.62	108688
2013-11-26	39.62	40.44	39.62	40.18	140395
2013-11-27	40.10	40.74	39.75	40.63	104359
2013-11-29	40.90	41.18	40.54	40.71	91346
2013-12-02	40.62	41.12	40.16	40.33	146353
2013-12-03	40.17	40.61	39.95	40.47	135008
2013-12-04	40.21	40.48	39.14	39.41	138689
2013-12-05	39.30	39.60	39.03	39.46	68729
2013-12-06	39.83	40.10	39.75	39.88	49540
2013-12-09	39.90	40.09	39.39	40.07	127894
2013-12-10	39.93	40.28	39.84	39.95	130205
2013-12-11	39.90	40.30	39.04	39.25	134690
2013-12-12	39.07	39.07	36.99	38.78	97682
2013-12-13	38.77	39.55	38.55	39.37	142025
2013-12-16	39.73	40.94	39.14	40.85	288638
2013-12-17	40.94	40.94	40.50	40.74	128594
2013-12-18	40.92	41.38	40.77	40.99	162074
2013-12-19	40.84	41.00	40.75	40.80	65374
2013-12-20	40.99	41.65	40.91	41.38	224691
2013-12-23	41.60	41.82	41.29	41.51	100735
2013-12-24	41.67	42.00	41.61	41.68	38899
2013-12-26	41.96	45.57	41.32	42.04	66324
2013-12-27	42.22	42.57	41.62	41.89	59117
2013-12-30	41.75	42.50	41.66	42.48	284827
2013-12-31	42.59	42.96	42.27	42.50	280584
2014-01-02	42.50	42.85	42.25	42.81	259012
2014-01-03	42.81	44.98	41.98	42.41	498011
2014-01-06	42.47	42.77	41.75	42.51	100639
2014-01-07	42.72	43.71	42.72	43.55	144128
2014-01-08	43.42	43.72	43.13	43.49	221314
2014-01-09	43.64	44.27	43.29	44.05	135640
2014-01-10	44.14	44.80	43.63	43.98	126437
2014-01-13	43.94	44.25	43.40	43.71	94037
2014-01-14	44.02	44.24	43.79	44.14	99481
2014-01-15	44.38	44.69	44.02	44.08	132524
2014-01-16	44.07	44.48	43.65	43.83	156320
2014-01-17	43.65	43.71	43.20	43.52	152493
2014-01-21	43.88	43.88	43.27	43.54	150789
2014-01-22	43.66	43.74	43.27	43.49	431689
2014-01-23	43.48	43.48	43.00	43.23	268030
2014-01-24	42.90	43.36	42.25	42.64	271324
2014-01-27	42.96	44.61	42.19	42.21	188737
2014-01-28	42.21	42.45	41.93	42.03	281836
2014-01-29	41.74	42.17	41.47	41.73	174416
2014-01-30	41.98	42.10	41.63	41.69	200398
2014-01-31	41.04	42.04	40.67	41.95	203123
2014-02-03	42.18	42.55	41.40	41.59	215428
2014-02-04	41.70	41.90	41.35	41.48	138244
2014-02-05	41.29	41.76	41.18	41.46	124407
2014-02-06	41.61	42.16	41.26	41.33	178030
2014-02-07	41.50	42.80	41.50	42.72	138565
2014-02-10	42.57	43.65	42.36	43.61	162109
2014-02-11	43.84	45.20	43.78	44.60	241091
2014-02-12	44.49	45.72	44.24	45.62	338517
2014-02-13	45.50	47.97	45.27	47.87	375692
2014-02-14	47.69	48.16	46.64	47.54	295699
2014-02-18	47.63	48.51	47.57	48.26	366921
2014-02-19	48.20	49.10	48.20	48.54	290703
2014-02-20	48.50	48.51	47.19	48.40	248011
2014-02-21	48.59	49.05	47.71	47.77	188974
2014-02-24	47.94	48.27	47.67	47.70	145644
2014-02-25	47.55	48.00	46.99	47.28	274282
2014-02-26	47.41	47.41	46.52	46.79	249152
2014-02-27	46.54	47.06	46.47	46.71	163778
2014-02-28	46.88	48.81	45.08	46.62	152914
2014-03-03	46.30	47.06	46.07	46.55	127761
2014-03-04	46.75	47.49	46.75	46.99	280403
2014-03-05	47.02	47.02	46.15	46.59	172869
2014-03-06	46.86	47.07	46.42	46.90	99668
2014-03-07	47.00	47.00	46.39	46.68	117043
2014-03-10	46.49	46.95	46.49	46.80	99233
2014-03-11	47.00	47.40	46.25	46.33	138825
2014-03-12	46.08	46.38	45.42	45.50	126044
2014-03-13	46.46	47.58	45.27	45.29	233948
2014-03-14	45.28	45.94	44.81	44.83	216137
2014-03-17	44.95	45.40	44.82	44.95	232296
2014-03-18	45.06	45.95	44.86	45.95	259640
2014-03-19	46.00	46.07	45.30	45.57	83010
2014-03-20	45.41	45.63	44.89	45.13	133822
2014-03-21	45.45	45.56	44.74	44.75	273835
2014-03-24	44.76	45.12	43.68	43.84	124895
2014-03-25	43.94	44.57	43.39	43.42	123528
2014-03-26	43.74	43.74	42.90	42.97	150796
2014-03-27	42.90	43.33	42.49	42.96	89156
2014-03-28	42.90	43.35	42.20	42.49	113381
2014-03-31	42.59	43.62	42.49	43.45	169231
2014-04-01	43.60	44.04	43.13	43.46	102385
2014-04-02	43.63	44.07	43.34	43.88	136004
2014-04-03	44.00	44.06	43.33	43.40	80180
2014-04-04	43.73	43.73	42.09	42.43	154035
2014-04-07	42.27	42.62	41.99	42.32	165674
2014-04-08	42.32	43.49	42.32	43.26	162307
2014-04-09	43.51	44.31	43.12	44.07	309695
2014-04-10	44.22	44.48	42.70	43.17	237968
2014-04-11	42.77	43.33	42.40	42.68	119695
2014-04-14	43.11	43.44	41.71	42.23	117844
2014-04-15	42.26	45.54	41.26	45.25	753607
2014-04-16	46.00	49.07	46.00	48.21	652582
2014-04-17	48.20	48.88	47.15	47.65	474656
2014-04-21	47.94	48.00	46.89	47.15	225262
2014-04-22	47.00	47.64	46.89	46.97	295573
2014-04-23	46.91	47.06	46.26	46.69	163634
2014-04-24	47.50	48.00	44.60	44.90	590541
2014-04-25	44.56	45.82	44.56	45.37	263875
2014-04-28	45.54	46.55	44.78	46.34	299794
2014-04-29	46.36	46.66	45.90	46.11	204001
2014-04-30	46.07	46.44	45.74	46.33	189175
2014-05-01	46.26	46.62	45.72	46.56	215124
2014-05-02	46.66	47.44	46.21	47.19	203327
2014-05-05	46.82	47.20	46.36	46.75	136193
2014-05-06	46.75	46.90	46.33	46.35	142773
2014-05-07	46.49	46.73	45.95	46.63	172207
2014-05-08	46.67	47.48	46.65	46.88	181982
2014-05-09	46.66	48.17	46.48	48.09	237054
2014-05-12	48.19	49.93	47.36	49.62	256400
2014-05-13	49.70	49.98	48.67	49.65	333052
2014-05-14	49.64	49.64	48.77	49.17	155146
2014-05-15	48.97	49.55	47.98	49.28	212429
2014-05-16	49.17	49.65	48.94	49.61	128099
2014-05-19	49.64	50.47	49.21	49.45	117870
2014-05-20	49.35	49.35	46.95	47.09	492442
2014-05-21	47.28	47.28	45.30	45.61	774161
2014-05-22	45.86	46.27	45.05	45.39	260294
2014-05-23	45.66	45.66	44.23	44.35	481869
2014-05-27	44.55	44.90	44.37	44.56	428722
2014-05-28	44.30	44.90	44.26	44.61	410142
2014-05-29	44.56	45.41	44.42	45.04	142156
2014-05-30	45.15	45.32	44.81	44.90	182354
2014-06-02	44.90	44.90	44.26	44.40	177188
2014-06-03	44.20	44.70	44.01	44.38	245990
2014-06-04	44.33	44.56	44.01	44.21	178086
2014-06-05	44.28	45.41	44.00	45.20	146070
2014-06-06	45.47	45.85	45.35	45.46	124229
2014-06-09	45.65	45.70	45.13	45.44	118559
2014-06-10	45.35	45.82	44.76	44.95	103272
2014-06-11	44.82	45.14	44.60	44.65	121270
2014-06-12	44.51	44.60	43.98	44.38	165324
2014-06-13	44.61	44.92	44.00	44.04	72538
2014-06-16	44.20	44.47	43.52	43.72	218048
2014-06-17	43.80	44.14	43.47	43.91	226697
2014-06-18	44.05	44.07	43.36	43.76	142702
2014-06-19	43.90	44.02	43.43	43.55	193152
2014-06-20	43.37	44.79	43.30	44.46	422366
2014-06-23	44.54	44.83	43.67	43.85	133660
2014-06-24	43.70	44.19	43.06	43.10	179271
2014-06-25	42.94	43.64	42.64	43.47	130735
2014-06-26	43.47	43.47	42.29	43.29	236609
2014-06-27	43.11	44.13	42.52	43.91	401846
2014-06-30	43.99	44.23	43.31	44.15	138101
2014-07-01	44.27	45.58	44.27	45.46	196058
2014-07-02	45.49	45.49	44.94	45.03	135236
2014-07-03	45.17	45.44	44.89	45.36	53353
2014-07-07	45.23	45.69	44.40	44.44	120705
2014-07-08	44.37	44.37	43.33	43.40	154523
2014-07-09	43.45	43.79	43.20	43.56	80156
2014-07-10	42.77	44.34	42.77	44.26	157828
2014-07-11	44.18	44.37	43.79	43.86	120120
2014-07-14	44.12	44.38	43.26	43.43	150108
2014-07-15	43.36	43.42	42.63	42.98	118166
2014-07-16	43.27	43.27	42.48	42.53	87212
2014-07-17	42.50	42.98	41.82	42.05	245071
2014-07-18	41.94	44.12	41.94	44.01	237620
2014-07-21	43.71	43.71	42.64	42.76	67527
2014-07-22	42.86	43.21	42.32	42.72	134280
2014-07-23	38.89	39.19	36.50	38.74	1732895
2014-07-24	38.67	38.89	38.33	38.68	465055
2014-07-25	39.20	39.40	38.33	39.34	439034
2014-07-28	39.37	40.13	39.30	39.87	370680
2014-07-29	39.84	39.96	39.03	39.30	227200
2014-07-30	39.48	39.69	38.92	39.38	574473
2014-07-31	39.06	39.69	38.91	39.00	292977
2014-08-01	38.95	39.47	38.26	38.45	316190
2014-08-04	39.29	39.29	37.67	38.49	346815
2014-08-05	38.36	38.61	37.60	37.84	151176
2014-08-06	37.37	38.16	37.25	37.59	140335
2014-08-07	37.77	37.77	37.05	37.20	183943
2014-08-08	37.21	37.21	36.27	36.71	264155
2014-08-11	36.96	37.66	36.68	37.00	117648
2014-08-12	36.87	37.06	36.07	36.53	130050
2014-08-13	36.63	37.58	36.58	37.42	127886
2014-08-14	37.42	37.55	35.85	37.35	99365
2014-08-15	37.72	38.06	37.15	37.47	160061
2014-08-18	37.66	37.87	37.44	37.52	98198
2014-08-19	37.62	37.75	37.14	37.61	161971
2014-08-20	37.53	37.57	37.02	37.38	132413
2014-08-21	37.41	37.75	37.00	37.60	164175
2014-08-22	37.70	37.88	37.50	37.62	129714
2014-08-25	37.86	37.89	37.53	37.87	112150
2014-08-26	37.75	39.10	37.50	39.00	257218
2014-08-27	39.00	39.29	38.73	39.20	184307
2014-08-28	39.08	39.35	38.61	39.14	158111
2014-08-29	39.14	39.58	38.93	39.50	138112
2014-09-02	39.65	40.00	39.44	39.80	230269
2014-09-03	39.68	40.10	39.50	39.89	302287
2014-09-04	39.94	40.52	39.60	40.40	336216
2014-09-05	40.22	40.57	40.05	40.51	314412
2014-09-08	40.51	40.62	40.34	40.60	188243
2014-09-09	40.50	40.57	39.60	39.68	220163
2014-09-10	39.57	39.89	39.51	39.57	125621
2014-09-11	39.07	39.67	38.41	39.64	335654
2014-09-12	39.58	40.05	39.39	39.78	236054
2014-09-15	39.67	39.72	39.28	39.32	386621
2014-09-16	39.35	39.62	39.12	39.43	165744
2014-09-17	39.42	39.42	38.10	38.37	162146
2014-09-18	38.50	38.78	38.02	38.51	130046
2014-09-19	38.55	38.74	37.44	37.61	327108
2014-09-22	37.42	37.84	37.38	37.78	152242
2014-09-23	37.66	37.98	37.34	37.36	139817
2014-09-24	37.47	37.54	37.01	37.37	75347
2014-09-25	37.30	37.30	36.60	36.64	170832
2014-09-26	36.74	37.55	36.51	37.40	98919
2014-09-29	37.04	37.85	37.04	37.83	94486
2014-09-30	37.88	37.88	36.81	36.84	158761
2014-10-01	36.89	37.49	36.62	37.31	212340
2014-10-02	37.25	37.76	36.84	37.68	164344
2014-10-03	38.05	38.12	37.51	37.68	76578
2014-10-06	37.65	38.23	37.54	38.01	101888
2014-10-07	37.76	38.76	37.48	38.26	323797
2014-10-08	38.20	39.78	38.20	39.69	164195
2014-10-09	39.51	39.59	38.76	39.15	219371
2014-10-10	38.91	39.95	38.91	39.34	176504
2014-10-13	39.31	39.98	39.04	39.59	187166
2014-10-14	39.71	39.96	38.99	39.53	215988
2014-10-15	39.01	39.80	38.67	39.62	253302
2014-10-16	39.09	39.66	38.62	39.46	278278
2014-10-17	39.99	40.07	39.15	39.31	217448
2014-10-20	39.12	39.57	39.12	39.42	86754
2014-10-21	39.57	40.10	39.34	39.96	124646
2014-10-22	39.96	40.02	39.19	39.31	114116
2014-10-23	39.53	40.22	39.32	40.02	194636
2014-10-24	40.98	41.83	39.33	41.03	146696
2014-10-27	40.98	43.09	40.45	40.82	141924
2014-10-28	40.97	42.14	40.65	42.08	209762
2014-10-29	42.10	42.13	41.37	41.82	149852
2014-10-30	41.52	42.21	41.47	42.04	92941
2014-10-31	42.68	42.69	41.60	41.99	173055
2014-11-03	42.05	42.43	41.71	42.00	94307
2014-11-04	41.93	42.46	41.81	42.07	83175
2014-11-05	42.34	43.85	41.50	41.67	117271
2014-11-06	41.65	42.00	41.65	42.00	99940
2014-11-07	41.96	42.03	41.42	41.77	146978
2014-11-10	41.72	42.14	41.49	42.09	96627
2014-11-11	42.15	42.84	42.10	42.41	76732
2014-11-12	42.28	42.79	42.16	42.50	98648
2014-11-13	42.70	43.00	42.17	42.40	17632
2014-11-14	42.26	42.57	41.82	41.96	78140
2014-11-17	41.84	42.09	41.59	41.72	81835
2014-11-18	41.72	42.33	41.61	42.20	94861
2014-11-19	42.07	42.27	41.63	41.71	99783
2014-11-20	41.45	41.79	41.08	41.72	62106
2014-11-21	42.31	42.31	41.52	41.91	79199
2014-11-24	41.91	42.51	41.81	42.29	109328
2014-11-25	42.33	42.43	41.91	42.19	77672
2014-11-26	42.11	43.05	42.11	42.78	121716
2014-11-28	42.91	43.55	42.20	42.43	58214
2014-12-01	42.38	43.31	42.22	42.48	170101
2014-12-02	42.69	42.98	42.35	42.65	106513
2014-12-03	42.87	43.67	42.25	43.58	103418
2014-12-04	43.78	43.95	43.55	43.70	95321
2014-12-05	43.69	44.41	43.64	44.11	89413
2014-12-08	44.04	44.53	43.70	44.16	125590
2014-12-09	43.70	44.89	42.85	44.74	190240
2014-12-10	44.67	44.96	43.86	44.15	162975
2014-12-11	44.20	44.99	43.94	44.06	152577
2014-12-12	43.55	44.03	42.72	43.54	151235
2014-12-15	43.73	43.73	42.37	42.59	107889
2014-12-16	42.50	43.30	42.21	42.24	130958
2014-12-17	42.24	43.35	41.58	43.28	159129
2014-12-18	43.75	44.13	43.23	44.05	104985
2014-12-19	44.15	45.05	44.07	44.86	642141
2014-12-22	44.75	46.00	44.08	44.92	162409
2014-12-23	45.14	45.32	44.17	44.91	126993
2014-12-24	45.04	45.63	44.72	45.33	46467
2014-12-26	45.49	45.62	44.91	45.16	34101
2014-12-29	45.23	45.64	44.84	45.09	88668
2014-12-30	44.92	45.22	44.68	44.97	53275
2014-12-31	45.10	45.50	44.73	44.96	104316
2015-01-02	45.14	45.30	44.51	45.00	185743
2015-01-05	44.80	45.65	44.80	45.32	155026
2015-01-06	45.28	45.50	44.64	44.90	180882
2015-01-07	45.10	45.77	44.46	45.56	169270
2015-01-08	45.96	46.39	45.24	45.62	498201
2015-01-09	45.71	45.90	45.08	45.22	153594
2015-01-12	45.31	46.13	45.01	45.96	144235
2015-01-13	46.36	46.87	45.70	46.77	187983
2015-01-14	46.15	47.00	45.57	46.79	141657
2015-01-15	46.79	46.79	45.75	46.06	95178
2015-01-16	45.87	47.35	45.60	47.25	135319
2015-01-20	47.63	47.63	46.16	47.21	156602
2015-01-21	47.05	47.15	46.15	46.50	107913
2015-01-22	46.59	47.72	46.10	47.69	120455
2015-01-23	47.64	48.22	47.20	47.27	88552
2015-01-26	47.35	47.86	46.68	47.80	144530
2015-01-27	47.08	48.05	47.07	47.62	114422
2015-01-28	47.00	47.74	46.46	47.14	586223
2015-01-29	47.08	47.68	46.64	47.61	113773
2015-01-30	47.12	47.92	46.80	47.64	237857
2015-02-02	47.73	47.94	46.93	47.85	137435
2015-02-03	48.12	48.50	47.79	48.29	122807
2015-02-04	48.23	48.64	47.85	48.01	121688
2015-02-05	48.22	48.98	48.00	48.70	518061
2015-02-06	48.76	49.16	47.94	48.23	102625
2015-02-09	48.00	48.30	46.79	46.95	94464
2015-02-10	47.34	47.51	46.86	47.19	93000
2015-02-11	47.13	47.53	46.61	47.04	94765
2015-02-12	47.21	47.47	46.96	47.18	181269
2015-02-13	48.03	49.20	48.03	48.98	135827
2015-02-17	48.78	49.45	48.40	49.38	105330
2015-02-18	49.45	50.39	49.33	50.31	157971
2015-02-19	50.36	50.84	50.15	50.63	119177
2015-02-20	50.74	51.15	50.14	51.06	207352
2015-02-23	51.14	51.79	50.79	51.75	93459
2015-02-24	51.64	52.00	51.15	51.34	115383
2015-02-25	51.44	51.62	50.98	51.53	529424
2015-02-26	51.41	52.15	51.25	51.26	102357
2015-02-27	51.35	52.03	51.16	51.30	120908
2015-03-02	51.38	52.10	51.25	51.36	116635
2015-03-03	51.10	51.17	50.42	51.14	254376
2015-03-04	50.79	51.01	50.31	51.01	67727
2015-03-05	51.22	51.45	50.67	51.42	71968
2015-03-06	51.17	51.26	49.71	50.44	116771
2015-03-09	50.45	50.93	50.05	50.60	73000
2015-03-10	50.22	50.53	49.69	50.28	112417
2015-03-11	50.25	50.85	50.13	50.46	120607
2015-03-12	50.65	51.37	50.25	51.16	127477
2015-03-13	51.07	51.53	50.60	51.38	105447
2015-03-16	51.44	52.20	51.44	51.57	86449
2015-03-17	51.23	51.47	50.79	51.31	106647
2015-03-18	51.07	51.81	50.58	51.44	96531
2015-03-19	51.45	52.10	51.27	51.85	72073
2015-03-20	52.24	52.24	51.59	51.88	492630
2015-03-23	51.75	51.90	51.54	51.77	60237
2015-03-24	51.78	51.91	51.25	51.37	121268
2015-03-25	51.49	51.80	49.83	49.90	138195
2015-03-26	49.85	50.24	49.13	49.40	114891
2015-03-27	49.42	50.54	49.35	50.36	98719
2015-03-30	50.61	51.18	50.54	50.97	77190
2015-03-31	50.73	50.97	50.13	50.49	85735
2015-04-01	50.43	51.35	50.20	51.18	97188
2015-04-02	51.34	51.96	51.07	51.12	103010
2015-04-06	50.92	51.47	50.53	50.75	198207
2015-04-07	50.61	51.10	49.20	49.25	300701
2015-04-08	49.19	50.15	49.07	49.54	97884
2015-04-09	49.45	50.05	48.83	48.96	243268
2015-04-10	49.26	49.98	48.88	49.28	111631
2015-04-13	49.63	50.47	49.40	49.45	120032
2015-04-14	49.15	49.73	46.93	48.59	304170
2015-04-15	48.75	49.00	48.24	48.81	127249
2015-04-16	48.67	50.01	48.24	48.56	440592
2015-04-17	48.11	48.64	47.51	48.29	116756
2015-04-20	48.42	49.17	48.09	48.70	76553
2015-04-21	48.78	49.19	48.67	48.99	48286
2015-04-22	48.99	49.35	48.41	49.35	126582
2015-04-23	51.68	54.65	51.00	54.23	391318
2015-04-24	52.87	53.83	52.00	53.40	303668
2015-04-27	53.50	54.08	51.56	51.84	186079
2015-04-28	52.06	52.11	50.89	51.90	84714
2015-04-29	51.72	51.72	50.55	50.78	99138
2015-04-30	50.54	50.67	49.64	50.23	188273
2015-05-01	50.45	51.03	49.47	50.16	163562
2015-05-04	51.13	51.74	50.40	51.23	124575
2015-05-05	51.14	51.76	50.44	50.86	135952
2015-05-06	50.95	53.08	50.59	53.02	236280
2015-05-07	53.00	53.75	52.41	53.54	183862
2015-05-08	54.00	55.32	53.54	55.17	277037
2015-05-11	55.27	55.98	55.04	55.42	280078
2015-05-12	55.08	55.08	53.47	53.62	126713
2015-05-13	53.82	53.89	53.27	53.45	107429
2015-05-14	53.66	55.39	53.38	55.38	129985
2015-05-15	55.44	55.45	54.48	54.79	120022
2015-05-18	54.54	55.94	54.39	55.84	79963
2015-05-19	56.12	56.24	55.41	56.08	78551
2015-05-20	56.33	56.33	55.71	56.11	75752
2015-05-21	55.93	56.09	55.32	55.68	55493
2015-05-22	55.56	56.25	55.14	55.31	64301
2015-05-26	54.92	55.43	54.56	54.91	102133
2015-05-27	54.84	55.77	54.59	55.68	101888
2015-05-28	55.72	56.11	55.50	55.83	75129
2015-05-29	55.63	56.24	55.26	55.54	149997
2015-06-01	55.99	56.16	54.82	55.70	141322
2015-06-02	55.32	56.26	55.32	56.11	100509
2015-06-03	56.28	57.00	56.04	56.93	104558
2015-06-04	56.58	57.04	56.14	56.31	109459
2015-06-05	56.33	56.98	55.60	56.08	124394
2015-06-08	56.01	56.33	55.55	55.79	57489
2015-06-09	55.70	56.06	55.28	55.52	122919
2015-06-10	55.80	56.23	55.60	56.00	316522
2015-06-11	55.85	56.42	55.63	56.38	288377
2015-06-12	56.27	56.56	55.87	56.22	98230
2015-06-15	55.72	56.73	55.36	56.25	188131
2015-06-16	56.25	56.84	55.91	56.69	106861
2015-06-17	56.93	57.27	56.52	56.90	146066
2015-06-18	57.33	57.81	56.93	57.51	108516
2015-06-19	57.67	58.64	57.15	58.43	380396
2015-06-22	58.68	58.73	57.95	58.27	100840
2015-06-23	58.15	58.86	57.88	58.85	134866
2015-06-24	58.80	58.80	58.04	58.34	93594
2015-06-25	58.36	58.75	58.19	58.72	61678
2015-06-26	58.87	59.33	58.57	59.11	215083
2015-06-29	58.89	59.14	57.59	57.83	83504
2015-06-30	58.33	58.62	55.88	58.27	95508
2015-07-01	58.71	58.80	56.81	58.74	164339
2015-07-02	58.84	58.84	57.74	58.56	97697
2015-07-06	57.80	59.33	57.80	59.21	78298
2015-07-07	59.39	59.48	58.64	59.30	87411
2015-07-08	58.85	59.18	58.19	58.71	153972
2015-07-09	59.29	60.66	58.03	58.08	135601
2015-07-10	58.66	58.73	58.22	58.49	157761
2015-07-13	58.65	59.51	58.65	59.44	68753
2015-07-14	59.28	59.90	59.13	59.81	88539
2015-07-15	59.72	60.34	59.02	59.42	79390
2015-07-16	59.82	60.48	59.30	59.96	157268
2015-07-17	60.00	60.20	59.64	60.02	85823
2015-07-20	59.96	60.25	59.48	60.19	83654
2015-07-21	60.06	60.36	59.44	59.77	153133
2015-07-22	57.00	57.95	56.13	57.62	558127
2015-07-23	57.82	58.25	56.96	57.72	231405
2015-07-24	57.56	58.51	57.39	57.70	169930
2015-07-27	57.58	57.70	56.86	57.32	161367
2015-07-28	57.70	58.32	56.75	57.73	159432
2015-07-29	57.88	57.96	56.59	57.03	125615
2015-07-30	56.82	57.03	56.52	56.85	226410
2015-07-31	56.92	57.32	56.52	56.72	209162
2015-08-03	56.67	57.25	56.41	56.85	107875
2015-08-04	56.38	57.07	56.35	56.62	80579
2015-08-05	57.02	57.53	56.79	57.18	103054
2015-08-06	56.97	57.26	55.65	56.08	84400
2015-08-07	55.84	56.32	55.11	56.20	119835
2015-08-10	56.52	56.75	55.62	56.08	139731
2015-08-11	55.82	56.55	55.56	56.01	110126
2015-08-12	55.32	55.90	54.88	55.59	139618
2015-08-13	55.76	56.11	55.36	55.60	124804
2015-08-14	55.43	56.14	55.23	56.07	111703
2015-08-17	55.78	56.97	55.77	56.90	76089
2015-08-18	57.00	57.30	56.71	56.87	122750
2015-08-19	56.56	57.16	55.95	56.78	99626
2015-08-20	56.27	56.47	55.66	55.72	87800
2015-08-21	54.67	55.83	54.50	54.80	231674
2015-08-24	52.64	53.58	51.73	51.91	422766
2015-08-25	53.57	53.57	51.96	52.30	141125
2015-08-26	53.38	53.38	52.18	53.11	159005
2015-08-27	53.47	53.81	52.58	53.23	172905
2015-08-28	52.95	53.84	52.58	53.77	104680
2015-08-31	53.49	53.94	52.48	53.06	154168
2015-09-01	52.33	52.48	50.79	51.38	169884
2015-09-02	51.93	52.00	50.30	51.23	298207
2015-09-03	51.24	51.82	50.72	51.00	176407
2015-09-04	50.38	51.20	50.22	50.63	123875
2015-09-08	51.27	52.02	50.90	51.87	80861
2015-09-09	52.22	52.23	50.91	51.01	99435
2015-09-10	51.00	51.64	50.82	51.15	68817
2015-09-11	50.58	51.59	50.56	51.49	134706
2015-09-14	51.59	51.75	51.02	51.26	85703
2015-09-15	51.37	51.79	51.11	51.52	63187
2015-09-16	51.60	52.00	51.40	51.52	98004
2015-09-17	51.50	52.37	51.50	51.87	99976
2015-09-18	51.02	52.34	51.02	51.64	465596
2015-09-21	52.06	52.83	51.75	52.01	140092
2015-09-22	51.66	52.13	50.34	51.69	210618
2015-09-23	51.81	52.24	51.12	51.28	103360
2015-09-24	51.14	51.31	49.73	50.65	228305
2015-09-25	51.13	51.13	48.26	48.83	196936
2015-09-28	48.51	48.51	46.51	47.53	144433
2015-09-29	47.56	48.30	46.98	47.09	102197
2015-09-30	47.53	48.07	47.23	47.74	180212
2015-10-01	47.82	47.82	46.60	47.22	226355
2015-10-02	46.59	48.70	46.53	48.70	145428
2015-10-05	48.83	49.27	47.31	48.30	187269
2015-10-06	48.38	48.98	47.11	48.02	185176
2015-10-07	48.11	48.54	47.38	48.25	225847
2015-10-08	48.23	48.48	46.49	47.41	176731
2015-10-09	47.63	48.02	47.13	47.52	197435
2015-10-12	48.52	49.45	47.53	48.25	232775
2015-10-13	47.97	48.88	47.83	48.20	175587
2015-10-14	48.12	48.70	47.70	47.85	120009
2015-10-15	48.01	49.29	47.61	49.25	135361
2015-10-16	49.45	49.82	49.07	49.58	111315
2015-10-19	49.49	50.21	49.37	49.99	96774
2015-10-20	49.91	51.90	48.96	49.42	224833
2015-10-21	49.63	49.83	48.00	48.74	120461
2015-10-22	42.38	44.52	40.02	40.28	941052
2015-10-23	40.59	41.70	40.07	40.34	228532
2015-10-26	40.21	40.82	39.89	40.24	168452
2015-10-27	40.17	41.36	40.00	40.57	287822
2015-10-28	40.61	41.38	39.01	41.05	266962
2015-10-29	41.10	41.24	40.19	40.72	146861
2015-10-30	40.76	41.10	40.40	40.56	138639
2015-11-02	40.82	42.12	40.29	41.97	347635
2015-11-03	41.97	41.97	40.82	41.44	219285
2015-11-04	41.50	41.90	41.01	41.23	121901
2015-11-05	41.30	41.47	40.68	41.28	115642
2015-11-06	41.04	41.66	40.21	41.42	108747
2015-11-09	41.26	41.35	40.48	41.03	111819
2015-11-10	41.05	41.43	40.66	41.24	161608
2015-11-11	41.23	41.23	40.20	40.32	91635
2015-11-12	40.18	40.18	39.22	39.31	114738
2015-11-13	39.04	39.51	37.94	38.34	223620
2015-11-16	38.75	42.43	38.75	41.48	564068
2015-11-17	41.34	42.18	40.76	41.71	213031
2015-11-18	41.95	42.34	41.47	42.28	196557
2015-11-19	42.17	42.17	41.22	41.82	198770
2015-11-20	41.84	42.51	41.23	42.31	308342
2015-11-23	42.16	42.62	41.89	42.36	102515
2015-11-24	42.15	42.85	41.74	42.55	134116
2015-11-25	42.62	43.29	42.38	43.07	122912
2015-11-27	43.00	43.40	42.50	42.96	68441
2015-11-30	43.08	43.08	42.16	42.50	179781
2015-12-01	42.69	43.20	41.89	42.29	153743
2015-12-02	42.17	42.54	41.95	42.24	178500
2015-12-03	42.34	42.55	41.90	42.14	303986
2015-12-04	42.10	42.80	42.05	42.63	92399
2015-12-07	42.51	42.90	42.14	42.55	108157
2015-12-08	42.12	42.47	41.94	42.35	76053
2015-12-09	42.10	42.98	41.56	41.70	87443
2015-12-10	41.62	42.02	41.01	41.62	114412
2015-12-11	40.80	41.56	40.66	41.07	97099
2015-12-14	41.02	41.40	40.35	40.85	114968
2015-12-15	41.15	41.90	41.11	41.25	262671
2015-12-16	41.64	42.20	41.24	41.99	148555
2015-12-17	42.10	42.79	41.85	42.55	173387
2015-12-18	42.58	43.35	42.24	42.60	361896
2015-12-21	42.91	43.19	41.84	42.48	116116
2015-12-22	42.59	43.15	41.98	42.82	110394
2015-12-23	42.87	43.20	42.78	42.97	102727
2015-12-24	43.04	43.97	43.04	43.54	54476
2015-12-28	43.28	43.99	43.16	43.90	73105
2015-12-29	44.06	44.69	43.93	44.54	84791
2015-12-30	44.59	44.68	44.09	44.36	78036
2015-12-31	44.15	44.46	43.96	44.05	115226
2016-01-04	43.50	43.54	42.02	42.47	206985
2016-01-05	42.83	43.03	42.43	42.61	196682
2016-01-06	42.15	43.27	42.15	42.47	155638
2016-01-07	41.88	42.25	40.60	41.50	142023
2016-01-08	41.48	42.14	40.73	40.84	303647
2016-01-11	40.83	41.00	39.31	39.72	107096
2016-01-12	39.97	40.96	39.71	40.96	210607
2016-01-13	41.06	41.60	39.69	39.88	189553
2016-01-14	40.07	40.36	39.30	40.02	220834
2016-01-15	39.08	39.75	37.78	39.06	568645
2016-01-19	39.27	39.27	37.47	37.85	211563
2016-01-20	37.32	38.78	36.76	38.35	253077
2016-01-21	38.40	39.18	37.50	38.68	257683
2016-01-22	39.02	39.26	38.22	39.09	212156
2016-01-25	39.01	39.16	38.19	38.29	121651
2016-01-26	38.48	39.13	38.06	39.09	191715
2016-01-27	39.03	39.17	38.27	38.58	199832
2016-01-28	41.75	42.05	35.53	36.78	470752
2016-01-29	36.71	36.97	36.21	36.94	274585
2016-02-01	36.85	37.97	36.48	37.41	248584
2016-02-02	37.15	38.05	36.65	37.38	199786
2016-02-03	37.42	37.63	36.30	36.72	166101
2016-02-04	36.66	37.57	36.01	36.93	227084
2016-02-05	36.84	38.16	36.34	36.39	175055
2016-02-08	36.20	37.22	35.59	36.80	178571
2016-02-09	36.56	36.96	35.68	36.56	116701
2016-02-10	36.77	37.45	35.51	36.53	132373
2016-02-11	35.99	36.57	35.75	36.16	96068
2016-02-12	36.38	36.75	35.57	36.65	151537
2016-02-16	36.97	37.71	36.50	37.42	127468
2016-02-17	37.59	37.95	35.72	37.30	136634
2016-02-18	37.30	37.39	36.73	36.88	96691
2016-02-19	36.85	38.26	36.42	38.19	261012
2016-02-22	38.40	38.77	37.55	37.96	145717
2016-02-23	37.84	38.50	37.64	38.15	103862
2016-02-24	37.94	39.10	37.85	39.01	166361
2016-02-25	39.19	39.47	38.68	39.31	155349
2016-02-26	39.46	39.58	39.03	39.33	92009
2016-02-29	39.24	40.16	37.11	39.74	246032
2016-03-01	39.86	39.98	38.95	39.87	152662
2016-03-02	39.69	40.24	39.58	40.12	118928
2016-03-03	39.95	40.40	39.20	39.99	291087
2016-03-04	40.13	41.67	40.13	41.01	271069
2016-03-07	40.76	41.70	40.76	41.63	230707
2016-03-08	41.56	41.56	40.38	40.44	159997
2016-03-09	40.41	41.19	40.41	40.72	135637
2016-03-10	40.97	41.93	39.95	40.72	159349
2016-03-11	40.83	41.67	40.50	41.63	95238
2016-03-14	41.55	41.99	41.20	41.57	116723
2016-03-15	41.27	41.45	40.17	40.30	122976
2016-03-16	40.27	40.61	39.24	39.81	116254
2016-03-17	39.76	39.76	38.56	39.49	233493
2016-03-18	39.74	40.67	39.30	40.41	301930
2016-03-21	40.36	40.89	40.12	40.24	91703
2016-03-22	40.10	41.45	39.92	40.03	124765
2016-03-23	39.86	40.33	39.40	39.45	150904
2016-03-24	39.30	39.63	38.48	38.96	156352
2016-03-28	38.99	39.61	38.99	39.56	56560
2016-03-29	39.51	41.63	39.44	41.21	186736
2016-03-30	41.30	41.65	40.87	40.92	166163
2016-03-31	41.10	42.24	40.80	41.94	405962
2016-04-01	41.80	42.92	41.29	42.80	146323
2016-04-04	42.96	43.36	42.52	42.69	99580
2016-04-05	42.45	42.67	40.12	41.51	105378
2016-04-06	40.00	43.78	40.00	41.87	99649
2016-04-07	41.84	42.32	41.29	41.65	148073
2016-04-08	41.79	42.12	41.25	41.47	66570
2016-04-11	41.60	42.23	40.79	40.82	176558
2016-04-12	40.89	41.51	40.44	41.50	222808
2016-04-13	41.77	42.94	41.58	42.93	231847
2016-04-14	43.04	43.98	42.54	43.04	76180
2016-04-15	42.80	43.51	42.79	43.40	71907
2016-04-18	43.39	43.69	41.97	43.39	61638
2016-04-19	43.02	43.96	41.39	42.90	192953
2016-04-20	43.01	43.50	42.88	43.15	253693
2016-04-21	43.17	43.52	42.79	42.99	183916
2016-04-22	43.13	43.29	42.41	42.96	214981
2016-04-25	43.04	43.81	42.86	43.04	88421
2016-04-26	43.09	44.59	43.09	44.18	179088
2016-04-27	44.19	44.78	43.75	44.40	347157
2016-04-28	45.00	45.78	42.10	42.39	532959
2016-04-29	42.40	42.45	41.02	41.42	359518
2016-05-02	41.35	42.52	41.27	42.47	235902
2016-05-03	42.25	42.73	41.78	41.84	160514
2016-05-04	41.58	43.58	41.58	42.87	225810
2016-05-05	43.03	43.34	42.03	43.00	248021
2016-05-06	42.72	43.17	42.40	42.92	218801
2016-05-09	42.79	43.42	42.73	42.85	267629
2016-05-10	42.95	42.95	42.26	42.40	134804
2016-05-11	42.31	42.42	41.47	41.51	70360
2016-05-12	41.74	41.74	40.40	40.81	198936
2016-05-13	40.70	40.95	40.12	40.38	79252
2016-05-16	40.51	40.92	40.21	40.63	97316
2016-05-17	40.58	40.62	39.44	39.80	223767
2016-05-18	39.73	40.04	39.39	39.65	155576
2016-05-19	39.50	40.01	38.95	38.97	331175
2016-05-20	39.23	39.29	38.80	39.20	816369
2016-05-23	39.29	39.71	38.93	38.97	160783
2016-05-24	39.11	39.95	39.06	39.56	132574
2016-05-25	39.56	39.78	39.23	39.74	104660
2016-05-26	39.67	39.67	38.98	39.10	102951
2016-05-27	39.12	39.76	39.04	39.51	212000
2016-05-31	39.51	39.98	39.11	39.82	210642
2016-06-01	39.72	41.09	39.17	41.06	254620
2016-06-02	41.06	42.22	40.97	42.19	174085
2016-06-03	42.14	42.14	41.46	41.83	124124
2016-06-06	41.69	42.73	41.69	42.29	126830
2016-06-07	42.24	42.78	41.80	42.60	99789
2016-06-08	42.54	42.92	41.74	42.84	108656
2016-06-09	42.71	43.13	42.37	42.94	172859
2016-06-10	42.76	43.05	42.31	42.99	213523
2016-06-13	42.59	43.38	42.59	43.14	192638
2016-06-14	43.01	43.36	42.32	43.18	154082
2016-06-15	43.30	43.30	42.82	43.06	367093
2016-06-16	42.75	43.31	42.04	43.20	184155
2016-06-17	43.18	43.60	42.76	43.04	446270
2016-06-20	43.17	44.53	43.07	44.20	389534
2016-06-21	44.33	44.33	43.67	44.09	223373
2016-06-22	44.05	44.84	44.01	44.52	137260
2016-06-23	44.97	45.56	44.97	45.50	131512
2016-06-24	43.81	44.47	42.96	44.20	290835
2016-06-27	43.89	44.19	42.82	43.95	211834
2016-06-28	43.99	44.67	43.94	44.50	188476
2016-06-29	44.90	46.04	44.87	45.91	148887
2016-06-30	46.07	47.79	45.85	47.73	303502
2016-07-01	47.87	48.62	47.56	48.60	159498
2016-07-05	48.72	49.27	47.25	48.30	168169
2016-07-06	47.97	48.60	47.84	48.05	203606
2016-07-07	47.90	48.14	47.17	47.74	245884
2016-07-08	48.11	48.95	48.00	48.68	117836
2016-07-11	49.00	49.45	48.75	49.33	121681
2016-07-12	49.30	50.08	49.30	49.60	148077
2016-07-13	49.95	49.99	48.88	49.16	176715
2016-07-14	49.47	49.57	49.10	49.48	86537
2016-07-15	49.85	50.02	49.42	50.00	114888
2016-07-18	50.16	50.16	49.43	49.47	134012
2016-07-19	49.26	49.51	48.90	48.94	136790
2016-07-20	48.95	49.47	48.95	49.17	126049
2016-07-21	48.96	49.26	48.43	48.57	105315
2016-07-22	48.52	48.57	48.15	48.29	116025
2016-07-25	48.03	48.57	47.76	48.14	132186
2016-07-26	48.11	48.81	48.07	48.36	135212
2016-07-27	48.34	48.50	48.04	48.20	238186
2016-07-28	42.40	42.41	38.30	39.92	1566014
2016-07-29	39.77	41.20	39.71	40.64	478775
2016-08-01	40.80	41.21	40.08	40.17	264647
2016-08-02	40.17	41.07	39.37	39.73	316497
2016-08-03	39.82	40.11	39.03	40.04	177843
2016-08-04	40.11	40.31	39.57	39.63	166851
2016-08-05	39.94	40.22	39.24	39.40	247484
2016-08-08	39.26	39.38	38.76	39.03	148877
2016-08-09	39.16	39.95	39.07	39.70	159377
2016-08-10	39.84	39.84	38.58	38.75	153253
2016-08-11	38.94	39.25	38.70	38.94	101363
2016-08-12	38.93	38.94	38.27	38.68	77328
2016-08-15	38.89	39.77	38.73	39.54	257021
2016-08-16	39.33	39.74	39.30	39.54	263288
2016-08-17	39.61	39.92	39.29	39.69	237749
2016-08-18	39.61	40.43	39.38	40.04	244255
2016-08-19	40.04	40.12	39.36	40.03	145597
2016-08-22	39.96	40.62	39.59	40.59	118852
2016-08-23	40.59	41.10	40.50	40.56	167053
2016-08-24	40.62	40.86	39.87	40.02	145034
2016-08-25	39.92	40.18	38.43	39.91	86794
2016-08-26	40.26	40.39	39.94	40.13	111608
2016-08-29	40.26	40.62	40.03	40.38	106689
2016-08-30	40.28	40.80	40.02	40.56	81251
2016-08-31	40.61	40.95	40.26	40.80	130980
2016-09-01	40.61	40.95	40.16	40.56	151044
2016-09-02	40.84	41.00	40.37	40.99	119467
2016-09-06	41.13	42.43	41.01	42.15	175525
2016-09-07	42.06	42.66	41.76	42.47	186222
2016-09-08	42.34	42.34	41.82	42.09	138504
2016-09-09	41.74	41.88	40.68	40.74	95517
2016-09-12	40.59	40.74	40.00	40.68	158898
2016-09-13	40.37	40.41	39.32	39.39	154580
2016-09-14	39.30	39.45	38.45	38.48	135179
2016-09-15	38.45	38.75	38.11	38.74	151849
2016-09-16	38.85	39.48	38.85	39.00	301924
2016-09-19	39.22	39.77	38.94	39.71	113348
2016-09-20	39.83	39.91	38.98	39.58	101266
2016-09-21	39.57	40.09	39.22	39.58	100312
2016-09-22	39.91	40.31	39.61	40.04	218330
2016-09-23	39.96	40.09	39.40	39.83	138486
2016-09-26	39.51	39.57	39.05	39.10	93292
2016-09-27	39.18	39.75	38.96	39.73	92678
2016-09-28	39.65	40.57	39.35	40.51	200439
2016-09-29	40.56	40.58	39.31	39.51	102680
2016-09-30	39.79	40.23	39.46	40.06	107388
2016-10-03	40.04	40.15	39.58	39.69	122362
2016-10-04	39.82	40.21	39.54	39.97	106681
2016-10-05	39.96	41.09	39.89	40.73	110397
2016-10-06	40.58	41.22	39.90	40.35	88438
2016-10-07	40.26	40.78	40.06	40.23	87898
2016-10-10	40.28	41.26	40.28	41.08	80997
2016-10-11	41.05	41.05	39.20	39.35	160366
2016-10-12	39.08	39.77	39.00	39.44	62318
2016-10-13	39.25	39.91	39.07	39.53	86818
2016-10-14	39.59	39.70	38.90	39.21	61792
2016-10-17	39.08	39.40	38.79	39.27	74057
2016-10-18	39.67	40.60	39.18	40.35	83383
2016-10-19	40.49	40.55	39.94	40.31	75482
2016-10-20	40.11	40.58	39.97	40.13	125520
2016-10-21	39.80	39.80	39.19	39.40	130502
2016-10-24	39.64	40.04	39.64	39.81	82836
2016-10-25	39.80	39.87	38.98	39.22	75208
2016-10-26	38.98	39.12	37.91	38.11	96690
2016-10-27	38.42	38.87	37.60	37.75	235926
2016-10-28	38.62	40.91	38.62	40.00	621650
2016-10-31	39.79	40.32	39.18	40.00	250665
2016-11-01	40.02	40.12	38.81	39.35	180306
2016-11-02	39.26	39.63	38.83	39.24	119215
2016-11-03	39.37	39.87	39.05	39.18	109153
2016-11-04	39.16	40.12	39.09	39.77	189105
2016-11-07	40.50	41.31	40.02	41.06	137011
2016-11-08	40.99	42.08	40.48	41.86	155920
2016-11-09	41.75	42.75	39.13	42.65	281085
2016-11-10	43.29	44.10	42.41	43.90	296270
2016-11-11	43.94	44.85	43.86	44.60	263912
2016-11-14	45.00	45.34	44.49	44.80	240165
2016-11-15	44.76	45.08	44.18	44.79	192725
2016-11-16	44.77	44.98	44.09	44.49	247500
2016-11-17	44.62	45.52	44.62	44.84	161520
2016-11-18	45.00	46.61	45.00	45.65	326789
2016-11-21	45.78	46.95	45.42	46.45	134375
2016-11-22	46.46	46.62	44.92	45.10	270561
2016-11-23	44.80	45.32	44.27	45.11	153502
2016-11-25	45.13	45.52	44.81	45.08	60570
2016-11-28	45.16	45.50	44.64	44.65	200347
2016-11-29	44.91	45.12	44.60	44.69	120384
2016-11-30	44.65	44.68	43.53	43.58	145695
2016-12-01	43.53	43.91	43.00	43.43	134815
2016-12-02	43.55	43.88	43.23	43.36	90757
2016-12-05	43.54	44.26	43.35	43.85	160317
2016-12-06	43.97	44.38	43.17	43.95	119101
2016-12-07	43.87	44.64	43.25	44.53	110293
2016-12-08	44.52	45.25	43.70	45.21	143169
2016-12-09	45.24	46.34	45.24	45.73	130545
2016-12-12	45.52	46.19	45.04	45.67	102608
2016-12-13	45.72	45.97	45.05	45.14	102663
2016-12-14	45.09	45.26	44.68	44.84	62149
2016-12-15	45.03	45.50	44.65	45.05	157202
2016-12-16	45.21	45.37	44.61	44.80	554389
2016-12-19	44.83	45.13	44.21	44.54	106949
2016-12-20	44.54	44.93	44.00	44.37	91227
2016-12-21	44.23	44.23	43.73	43.73	72106
2016-12-22	43.60	43.84	43.34	43.56	107565
2016-12-23	43.60	44.03	43.49	43.67	88955
2016-12-27	43.57	44.25	43.57	44.00	100500
2016-12-28	44.00	44.50	43.76	43.96	66664
2016-12-29	43.98	44.50	43.88	44.34	52644
2016-12-30	44.21	44.52	43.97	44.17	58604
2017-01-03	44.65	44.65	43.86	44.19	77094
2017-01-04	44.46	45.71	44.26	45.30	146785
2017-01-05	45.19	45.66	44.34	44.59	81758
2017-01-06	44.80	45.06	44.10	44.88	299401
2017-01-09	44.69	45.21	44.46	44.73	158826
2017-01-10	44.68	45.59	44.44	45.55	85586
2017-01-11	45.66	45.82	45.02	45.53	142119
2017-01-12	45.40	45.40	44.08	44.57	121379
2017-01-13	44.75	45.05	44.56	44.85	92253
2017-01-17	44.66	44.88	43.96	44.44	61816
2017-01-18	44.59	44.59	43.67	43.93	87804
2017-01-19	43.88	43.91	43.39	43.63	70711
2017-01-20	43.60	44.00	43.24	43.46	140817
2017-01-23	43.34	43.69	42.67	42.82	118079
2017-01-24	42.88	43.62	42.67	43.15	114157
2017-01-25	43.47	44.08	43.40	43.86	74344
2017-01-26	43.59	43.59	42.54	42.78	100821
2017-01-27	42.80	43.66	42.38	43.42	132544
2017-01-30	43.10	43.73	42.58	43.50	164331
2017-01-31	43.45	44.68	43.35	44.59	164492
2017-02-01	44.79	44.91	43.98	44.27	252514
2017-02-02	41.97	42.19	40.21	41.51	538799
2017-02-03	41.84	42.87	41.34	42.81	320441
2017-02-06	42.61	42.84	42.36	42.79	126309
2017-02-07	42.76	43.38	42.50	43.08	147282
2017-02-08	43.01	43.10	42.64	42.81	112988
2017-02-09	43.03	43.34	42.49	43.24	182287
2017-02-10	43.50	43.68	43.24	43.66	56731
2017-02-13	43.85	44.28	42.71	43.79	92499
2017-02-14	43.76	44.06	42.47	43.47	189492
2017-02-15	43.20	43.70	43.01	43.27	121594
2017-02-16	43.27	43.67	42.90	43.39	471549
2017-02-17	43.43	43.63	43.13	43.50	183809
2017-02-21	43.59	43.80	42.83	43.04	184743
2017-02-22	42.93	43.04	41.89	42.03	207056
2017-02-23	42.05	42.08	41.23	41.71	388865
2017-02-24	41.18	42.91	41.18	42.66	126880
2017-02-27	42.63	42.82	42.25	42.46	131873
2017-02-28	42.28	42.97	41.61	41.62	156855
2017-03-01	42.00	42.74	41.57	41.93	217619
2017-03-02	41.83	42.23	41.67	41.88	129348
2017-03-03	41.87	42.18	41.26	41.54	113768
2017-03-06	41.39	41.46	40.86	40.86	223369
2017-03-07	40.61	41.34	40.60	40.68	111724
2017-03-08	40.91	41.25	40.54	40.58	203727
2017-03-09	40.60	40.60	40.03	40.11	204477
2017-03-10	40.32	40.50	39.74	40.23	172958
2017-03-13	40.01	40.99	39.89	40.97	244705
2017-03-14	40.65	41.71	40.57	41.42	140471
2017-03-15	41.63	42.90	41.59	42.45	210839
2017-03-16	42.52	42.52	42.11	42.43	115591
2017-03-17	42.22	43.08	41.86	42.94	224041
2017-03-20	42.77	42.83	42.27	42.55	82398
2017-03-21	42.86	42.99	42.52	42.64	131074
2017-03-22	42.76	42.76	41.82	42.16	93982
2017-03-23	42.10	43.01	42.00	42.99	88735
2017-03-24	43.03	43.08	42.49	42.65	100305
2017-03-27	42.09	42.99	41.93	42.83	65642
2017-03-28	42.69	42.90	42.19	42.87	108315
2017-03-29	42.96	43.50	42.61	43.37	137355
2017-03-30	43.48	43.72	42.99	43.65	134618
2017-03-31	43.65	44.49	43.42	44.41	196621
2017-04-03	44.41	44.69	40.54	43.50	185044
2017-04-04	43.52	43.94	43.17	43.61	149085
2017-04-05	43.73	44.09	43.55	43.79	159227
2017-04-06	43.74	44.41	43.05	44.39	130866
2017-04-07	44.20	45.03	42.49	44.99	203843
2017-04-10	44.93	45.18	44.65	44.98	138843
2017-04-11	44.89	45.53	44.20	45.45	94007
2017-04-12	45.46	45.53	44.14	45.21	131808
2017-04-13	45.16	45.27	40.92	45.21	128331
2017-04-17	45.33	46.24	45.00	46.11	90313
2017-04-18	46.10	46.17	45.24	46.05	90539
2017-04-19	46.31	46.51	46.13	46.25	179791
2017-04-20	46.37	47.43	46.21	47.28	99760
2017-04-21	47.26	47.68	46.63	47.34	181628
2017-04-24	48.07	48.50	47.46	47.49	183301
2017-04-25	47.50	48.34	47.18	47.20	208451
2017-04-26	47.21	48.34	47.21	48.13	230934
2017-04-27	44.01	50.58	43.88	49.17	489548
2017-04-28	48.97	49.50	48.70	49.16	183526
2017-05-01	49.35	50.72	49.31	50.46	268349
2017-05-02	50.58	50.99	49.82	50.79	217725
2017-05-03	50.54	51.04	50.23	50.57	144191
2017-05-04	50.73	51.48	50.51	51.04	242531
2017-05-05	51.30	51.30	50.16	50.44	120532
2017-05-08	50.45	50.91	50.02	50.19	83463
2017-05-09	50.19	50.82	49.94	50.57	112451
2017-05-10	50.55	51.17	50.40	50.99	126747
2017-05-11	50.76	50.79	50.00	50.49	202037
2017-05-12	50.27	51.30	50.27	51.05	152340
2017-05-15	50.98	51.50	50.76	50.94	77379
2017-05-16	51.13	51.23	50.55	51.12	78138
2017-05-17	50.50	50.89	50.14	50.19	128321
2017-05-18	50.02	50.59	49.60	49.72	91032
2017-05-19	49.61	50.44	49.61	49.72	135400
2017-05-22	49.82	50.17	49.51	49.94	99359
2017-05-23	50.16	50.16	49.61	49.81	114594
2017-05-24	49.77	50.46	47.55	49.96	110372
2017-05-25	50.13	50.59	50.00	50.55	46200
2017-05-26	50.34	50.94	50.05	50.79	65250
2017-05-30	50.66	50.66	50.19	50.46	50967
2017-05-31	50.73	50.90	50.14	50.77	79186
2017-06-01	50.88	51.90	50.65	51.90	73171
2017-06-02	52.09	52.34	51.87	52.26	100178
2017-06-05	52.23	52.36	49.46	51.53	112396
2017-06-06	51.12	51.83	50.68	51.39	78005
2017-06-07	51.63	52.00	51.40	51.85	102056
2017-06-08	51.71	52.75	51.23	52.09	131255
2017-06-09	51.97	52.40	51.13	52.06	103316
2017-06-12	52.18	52.52	51.31	52.46	111335
2017-06-13	52.45	52.79	52.05	52.49	102790
2017-06-14	52.48	52.82	51.40	51.60	81831
2017-06-15	51.11	51.85	50.73	51.01	101658
2017-06-16	50.25	51.29	50.16	50.92	209980
2017-06-19	51.22	52.21	51.20	51.72	96359
2017-06-20	51.51	51.70	50.66	50.79	64235
2017-06-21	50.87	51.57	50.72	50.89	89784
2017-06-22	50.90	51.61	50.67	51.56	64974
2017-06-23	51.58	51.99	51.00	51.42	136748
2017-06-26	51.55	51.84	51.13	51.18	79750
2017-06-27	51.13	51.13	50.08	50.18	131294
2017-06-28	50.38	50.77	49.38	49.87	220531
2017-06-29	50.00	51.15	49.49	50.95	188956
2017-06-30	50.91	51.39	50.69	50.94	166240
2017-07-03	51.11	51.11	50.45	50.77	31207
2017-07-05	50.78	51.84	49.86	50.18	116950
2017-07-06	50.01	50.55	49.56	50.43	116142
2017-07-07	50.54	51.16	48.77	51.02	73465
2017-07-10	50.95	51.02	49.98	50.15	102612
2017-07-11	50.21	50.56	47.41	50.40	151582
2017-07-12	50.60	51.21	50.20	51.09	90034
2017-07-13	51.03	51.03	50.30	50.67	95182
2017-07-14	50.53	52.00	47.86	50.75	125682
2017-07-17	50.74	51.06	50.33	50.85	75914
2017-07-18	50.71	51.07	50.41	50.75	61843
2017-07-19	50.84	51.26	50.35	51.09	75930
2017-07-20	51.02	51.03	50.36	50.47	87736
2017-07-21	50.72	50.91	49.83	50.11	159983
2017-07-24	50.01	50.51	49.35	49.87	89176
2017-07-25	49.91	50.77	49.65	50.65	101938
2017-07-26	50.71	50.71	49.87	49.98	108193
2017-07-27	50.89	50.89	48.68	49.97	248105
2017-07-28	49.86	51.83	49.74	51.16	218693
2017-07-31	51.44	51.44	50.76	51.32	155881
2017-08-01	51.31	52.00	51.09	51.31	108744
2017-08-02	51.52	51.52	48.66	48.95	213516
2017-08-03	48.98	49.80	48.49	48.73	108088
2017-08-04	48.94	49.47	47.67	49.37	159050
2017-08-07	49.38	49.81	49.06	49.62	74997
2017-08-08	49.63	50.15	49.61	50.00	144611
2017-08-09	49.96	50.00	49.37	49.64	117797
2017-08-10	49.59	49.67	49.14	49.41	85291
2017-08-11	49.64	49.75	48.99	49.29	89869
2017-08-14	49.67	50.36	48.65	50.14	154351
2017-08-15	50.28	50.56	49.91	49.95	59249
2017-08-16	50.13	50.14	49.48	49.64	71164
2017-08-17	49.54	49.87	48.92	48.97	111522
2017-08-18	48.59	48.98	48.19	48.60	295471
2017-08-21	48.73	48.90	48.19	48.54	76726
2017-08-22	48.68	49.69	48.68	49.67	58151
2017-08-23	49.37	49.37	48.13	48.38	97956
2017-08-24	48.73	49.32	48.35	49.19	73202
2017-08-25	49.38	49.45	48.53	48.56	52260
2017-08-28	48.83	48.94	48.16	48.55	81716
2017-08-29	48.44	49.13	48.03	48.95	95937
2017-08-30	49.02	49.02	48.30	48.51	62459
2017-08-31	48.60	49.81	48.60	49.60	87466
2017-09-01	49.51	50.04	48.97	49.92	58791
2017-09-05	49.75	50.51	49.10	49.38	82165
2017-09-06	49.50	49.57	49.00	49.34	63915
2017-09-07	49.54	50.19	48.64	49.53	74741
2017-09-08	49.24	49.89	49.18	49.56	83364
2017-09-11	49.68	50.40	49.58	50.16	61102
2017-09-12	50.26	50.63	49.91	50.52	52656
2017-09-13	50.37	51.40	50.04	51.10	107207
2017-09-14	50.87	51.99	50.42	51.82	200623
2017-09-15	51.92	51.98	50.90	51.83	270294
2017-09-18	51.88	52.38	51.54	51.94	127604
2017-09-19	52.04	52.04	51.02	51.53	128490
2017-09-20	51.68	52.20	50.49	50.76	108338
2017-09-21	50.73	50.73	50.10	50.25	76099
2017-09-22	49.97	51.38	49.97	50.74	80363
2017-09-25	50.72	51.30	50.30	50.80	77315
2017-09-26	50.98	51.71	50.74	51.25	108168
2017-09-27	51.38	52.57	51.09	52.36	112420
2017-09-28	52.14	52.88	52.05	52.52	97688
2017-09-29	52.65	52.69	52.15	52.47	106041
2017-10-02	52.73	53.70	52.25	53.70	101292
2017-10-03	53.96	54.12	52.40	53.28	106561
2017-10-04	53.51	54.21	53.51	53.62	71126
2017-10-05	53.62	54.47	53.32	54.21	89573
2017-10-06	54.14	54.46	53.92	54.24	50109
2017-10-09	54.06	54.39	52.85	53.00	131120
2017-10-10	53.00	53.00	51.71	52.33	121198
2017-10-11	52.43	52.94	49.15	52.18	74093
2017-10-12	52.18	52.97	52.14	52.46	105141
2017-10-13	52.25	52.25	51.78	52.11	108203
2017-10-16	51.96	52.72	51.96	52.49	79699
2017-10-17	52.55	53.38	52.16	52.39	60734
2017-10-18	52.63	53.37	52.36	53.00	73927
2017-10-19	52.98	53.76	51.71	53.43	66485
2017-10-20	53.77	53.92	53.20	53.29	60622
2017-10-23	53.35	53.63	52.61	52.91	56395
2017-10-24	52.90	53.27	52.10	52.89	50447
2017-10-25	52.65	53.92	51.95	53.15	85060
2017-10-26	53.16	53.34	52.63	52.89	72283
2017-10-27	52.97	53.18	52.44	52.70	100663
2017-10-30	52.50	52.58	51.06	51.69	95811
2017-10-31	51.74	52.47	51.22	52.22	116373
2017-11-01	52.22	52.76	49.09	52.36	66723
2017-11-02	52.36	53.63	52.11	53.21	118288
2017-11-03	54.00	54.47	52.00	53.37	118854
2017-11-06	53.30	53.42	51.74	51.94	70675
2017-11-07	51.93	52.89	50.34	50.96	138068
2017-11-08	50.72	51.46	50.52	50.98	98537
2017-11-09	50.89	51.53	50.61	51.16	75996
2017-11-10	51.03	51.50	49.66	49.79	115611
2017-11-13	49.55	50.34	49.35	50.24	56989
2017-11-14	49.93	51.00	49.93	50.89	60264
2017-11-15	50.59	51.83	50.24	50.33	103819
2017-11-16	50.55	52.31	50.55	51.92	89320
2017-11-17	51.59	52.63	50.98	52.13	122419
2017-11-20	52.12	52.57	51.25	52.46	50857
2017-11-21	52.76	53.47	52.56	53.25	186505
2017-11-22	53.26	53.42	52.66	53.18	63490
2017-11-24	53.26	53.59	52.27	53.57	28738
2017-11-27	53.55	53.65	52.97	53.25	79749
2017-11-28	53.42	54.44	52.28	54.02	134641
2017-11-29	54.28	54.77	53.49	53.50	135018
2017-11-30	53.78	54.15	53.27	53.50	112413
2017-12-01	53.51	54.43	51.46	52.74	176691
2017-12-04	53.17	53.80	52.39	52.44	119835
2017-12-05	52.46	52.69	51.54	52.06	154162
2017-12-06	52.18	52.74	51.80	51.83	112017
2017-12-07	51.98	52.33	51.51	52.26	60176
2017-12-08	52.28	52.86	51.36	51.45	107807
2017-12-11	51.84	52.16	50.67	50.80	126976
2017-12-12	50.81	51.13	49.59	50.39	240915
2017-12-13	50.49	51.51	49.44	50.91	158746
2017-12-14	50.90	50.90	49.94	49.97	122296
2017-12-15	50.14	50.93	49.50	50.50	570596
2017-12-18	50.87	53.48	50.44	50.48	156542
2017-12-19	50.48	50.98	49.62	49.78	117641
2017-12-20	49.81	50.10	49.22	49.30	102264
2017-12-21	49.44	51.39	49.44	51.17	121081
2017-12-22	51.25	51.65	50.92	50.98	63286
2017-12-26	50.89	51.82	49.44	50.82	58277
2017-12-27	50.90	51.26	50.66	50.72	90572
2017-12-28	50.92	51.55	50.79	51.46	78930
2017-12-29	51.52	51.59	50.96	50.97	123466
2018-01-02	51.02	51.42	50.28	50.61	111098
2018-01-03	50.61	51.39	50.02	51.14	114966
2018-01-04	51.25	52.21	51.10	52.03	95539
2018-01-05	52.18	52.50	51.29	52.39	87467
2018-01-08	52.37	53.50	51.81	53.37	221768
2018-01-09	53.56	53.97	53.25	53.42	77937
2018-01-10	53.22	54.30	52.23	54.14	170820
2018-01-11	54.29	56.32	53.83	56.16	170241
2018-01-12	56.01	56.51	55.78	56.48	138631
2018-01-16	56.62	56.98	55.64	55.90	162608
2018-01-17	56.18	56.21	55.23	56.01	206882
2018-01-18	55.93	56.30	55.53	55.76	83135
2018-01-19	55.71	56.56	55.44	56.49	111940
2018-01-22	56.35	56.95	56.05	56.13	107924
2018-01-23	56.25	56.94	55.88	56.54	117474
2018-01-24	56.71	57.25	56.24	56.47	278040
2018-01-25	56.92	57.81	56.53	57.79	145494
2018-01-26	58.10	58.39	57.38	58.00	143272
2018-01-29	57.76	58.14	57.18	57.28	80615
2018-01-30	56.78	57.50	56.67	57.50	139472
2018-01-31	57.76	58.42	56.39	57.78	187409
2018-02-01	63.71	64.99	59.97	63.35	936661
2018-02-02	63.26	63.96	62.63	63.21	385568
2018-02-05	63.00	64.19	61.46	61.61	372870
2018-02-06	60.70	61.15	59.59	60.78	314246
2018-02-07	60.77	61.18	59.86	60.21	271236
2018-02-08	60.17	60.69	59.22	59.23	267192
2018-02-09	59.86	60.47	59.00	60.09	198341
2018-02-12	60.24	60.80	59.07	60.02	150300
2018-02-13	59.66	59.88	59.04	59.62	76409
2018-02-14	59.19	60.29	59.02	60.10	184161
2018-02-15	60.44	61.38	59.96	61.22	153019
2018-02-16	60.99	61.68	60.80	61.27	264277
2018-02-20	61.07	61.25	60.67	61.00	170522
2018-02-21	61.00	61.57	60.46	60.50	173032
2018-02-22	60.71	60.71	59.97	60.41	136213
2018-02-23	60.68	60.71	59.78	60.67	157256
2018-02-26	60.60	61.36	59.98	61.13	106989
2018-02-27	61.32	61.58	60.40	60.99	193838
2018-02-28	61.00	61.29	60.32	60.53	259819
2018-03-01	60.46	61.10	59.44	59.96	152924
2018-03-02	59.52	61.29	59.52	61.10	158594
2018-03-05	60.88	61.16	59.98	61.11	104054
2018-03-06	61.25	61.65	60.74	61.38	128703
2018-03-07	61.12	62.63	61.12	62.01	176433
2018-03-08	62.25	62.36	61.60	62.16	99922
2018-03-09	62.47	63.39	62.08	63.31	125004
2018-03-12	63.47	64.66	62.97	63.48	148561
2018-03-13	63.59	64.40	63.30	64.31	274258
2018-03-14	64.42	64.93	63.82	64.51	146279
2018-03-15	64.45	64.65	63.15	64.09	134144
2018-03-16	64.07	64.63	63.62	64.38	429603
2018-03-19	64.23	64.28	62.73	63.83	112002
2018-03-20	63.92	64.97	63.76	64.53	86807
2018-03-21	64.34	64.96	63.67	64.45	95727
2018-03-22	64.06	64.81	62.62	63.48	120328
2018-03-23	63.57	63.97	62.85	62.91	112181
2018-03-26	63.68	64.26	62.93	64.26	96722
2018-03-27	64.43	64.43	62.38	62.72	107074
2018-03-28	62.82	63.82	62.61	63.19	75203
2018-03-29	63.37	63.96	62.88	63.33	117659
2018-04-02	63.24	63.53	60.92	61.47	118183
2018-04-03	61.86	62.49	61.09	62.02	102352
2018-04-04	61.33	63.00	61.10	62.83	280573
2018-04-05	63.17	64.09	62.63	63.09	104761
2018-04-06	62.79	63.58	60.70	61.62	201560
2018-04-09	61.99	62.33	61.28	61.34	191123
2018-04-10	61.94	62.36	61.25	61.87	156050
2018-04-11	61.63	62.05	61.27	61.57	148896
2018-04-12	61.93	62.60	61.42	61.94	161698
2018-04-13	62.24	62.79	61.59	61.90	217315
2018-04-16	62.19	63.04	62.04	62.79	285654
2018-04-17	63.13	63.74	62.27	63.25	180416
2018-04-18	63.30	63.51	63.00	63.14	186367
2018-04-19	63.07	63.39	62.67	63.00	104730
2018-04-20	62.74	63.48	62.67	62.91	106096
2018-04-23	62.83	63.24	62.31	62.59	134398
2018-04-24	62.88	63.56	61.26	61.76	138156
2018-04-25	61.55	63.24	61.01	63.11	222528
2018-04-26	66.72	67.39	64.64	66.20	546618
2018-04-27	66.41	66.41	64.87	65.25	293801
2018-04-30	65.72	66.15	64.71	65.03	254912
2018-05-01	65.24	65.94	64.36	65.48	190334
2018-05-02	65.65	66.76	64.91	65.57	311941
2018-05-03	65.40	66.13	64.46	65.38	175776
2018-05-04	65.24	67.01	64.51	66.75	161972
2018-05-07	66.93	67.48	66.42	67.37	130483
2018-05-08	67.37	68.19	66.47	67.64	169507
2018-05-09	67.64	68.23	61.41	68.06	125548
2018-05-10	68.12	68.64	67.50	67.75	138514
2018-05-11	67.73	68.41	67.22	67.84	108384
2018-05-14	68.03	68.03	67.52	67.74	85726
2018-05-15	67.30	68.40	67.06	68.22	145745
2018-05-16	68.30	69.00	67.72	68.79	169619
2018-05-17	68.81	69.55	68.31	68.49	144314
2018-05-18	68.80	69.17	68.34	68.85	146389
2018-05-21	69.01	69.50	68.65	68.99	159646
2018-05-22	69.00	69.05	68.52	68.78	76048
2018-05-23	68.75	69.12	68.52	68.88	117878
2018-05-24	68.85	69.29	68.25	68.42	95108
2018-05-25	68.34	68.98	68.02	68.38	63840
2018-05-29	68.05	68.78	67.89	68.55	132063
2018-05-30	68.84	69.43	67.38	68.99	132911
2018-05-31	68.96	69.64	68.63	68.65	107814
2018-06-01	69.00	69.63	68.95	69.03	222252
2018-06-04	69.00	70.22	68.46	70.01	149454
2018-06-05	70.02	71.28	69.71	71.28	210467
2018-06-06	71.44	73.05	70.51	72.99	227245
2018-06-07	73.04	73.26	72.31	73.00	203228
2018-06-08	72.72	73.45	72.09	72.62	154950
2018-06-11	72.43	72.67	68.61	72.48	104996
2018-06-12	72.51	72.82	71.90	72.46	117954
2018-06-13	72.33	73.37	72.01	72.98	118460
2018-06-14	72.84	73.89	72.41	73.87	109531
2018-06-15	73.65	74.58	72.00	74.40	277706
2018-06-18	74.15	74.41	73.35	74.40	147934
2018-06-19	73.92	74.37	73.34	74.27	202321
2018-06-20	74.26	75.76	74.24	75.75	203571
2018-06-21	75.88	76.20	74.94	75.31	182122
2018-06-22	75.60	76.63	74.54	76.43	773648
2018-06-25	76.05	76.39	74.30	75.38	246379
2018-06-26	75.01	76.00	73.60	73.91	456510
2018-06-27	73.92	74.05	72.39	73.29	224358
2018-06-28	73.30	73.40	72.54	73.14	124144
2018-06-29	73.29	73.69	72.48	73.20	150728
2018-07-02	73.04	74.20	72.40	74.17	87751
2018-07-03	74.18	74.75	73.88	74.52	59491
2018-07-05	74.38	74.79	73.61	74.58	160182
2018-07-06	74.61	75.96	74.61	75.63	95587
2018-07-09	75.96	75.96	74.63	75.25	218345
2018-07-10	75.57	76.13	75.01	75.24	115603
2018-07-11	75.24	75.51	74.21	74.34	121202
2018-07-12	74.50	74.94	74.10	74.29	160954
2018-07-13	74.39	74.70	73.69	73.78	146456
2018-07-16	73.90	74.20	72.95	73.15	179328
2018-07-17	73.24	74.32	73.24	73.98	399054
2018-07-18	74.08	74.86	73.45	73.58	195774
2018-07-19	73.59	74.15	73.28	73.75	122321
2018-07-20	73.75	74.14	73.39	73.43	149244
2018-07-23	73.25	74.79	73.09	74.68	186168
2018-07-24	74.69	75.10	73.34	74.11	160582
2018-07-25	74.23	75.23	74.20	74.83	92963
2018-07-26	74.87	75.74	74.59	75.48	108861
2018-07-27	75.49	75.80	72.81	73.44	113044
2018-07-30	73.58	74.09	72.59	73.09	124201
2018-07-31	73.44	74.23	73.44	74.00	124957
2018-08-01	74.35	76.96	74.35	76.28	200373
2018-08-02	77.50	83.49	77.50	80.40	332776
2018-08-03	80.40	80.40	79.12	80.08	184391
2018-08-06	80.05	80.65	77.81	78.04	179895
2018-08-07	78.92	79.77	77.55	77.79	142198
2018-08-08	77.73	78.21	76.64	77.01	118110
2018-08-09	76.96	77.36	75.85	76.10	126372
2018-08-10	76.01	76.97	75.68	76.42	86746
2018-08-13	76.25	77.12	76.01	76.82	99502
2018-08-14	76.85	78.09	76.66	77.88	123025
2018-08-15	77.68	78.03	76.27	76.58	92916
2018-08-16	76.74	77.36	76.24	77.31	179530
2018-08-17	77.00	77.96	77.00	77.71	114768
2018-08-20	78.00	78.72	77.92	78.26	127113
2018-08-21	78.25	78.73	77.68	77.90	147626
2018-08-22	77.56	78.24	76.81	77.75	125212
2018-08-23	77.62	78.17	77.54	77.65	106040
2018-08-24	77.66	77.93	77.24	77.82	143998
2018-08-27	78.18	78.24	77.67	78.00	116337
2018-08-28	78.00	78.20	77.70	77.99	74881
2018-08-29	78.13	79.86	77.93	79.61	134921
2018-08-30	79.50	81.01	79.16	79.88	158358
2018-08-31	79.72	80.64	79.40	80.43	113863
2018-09-04	80.69	81.25	79.76	80.96	118502
2018-09-05	80.88	81.59	79.47	80.91	114856
2018-09-06	80.76	81.85	79.83	81.58	76647
2018-09-07	81.48	82.46	80.82	81.25	126399
2018-09-10	81.57	81.88	80.85	80.91	71941
2018-09-11	80.90	82.08	80.60	81.64	103733
2018-09-12	81.63	81.66	78.50	79.21	207829
2018-09-13	79.36	80.65	78.02	79.25	452938
2018-09-14	79.25	80.98	79.25	80.72	221706
2018-09-17	80.63	80.90	78.79	79.59	179537
2018-09-18	79.60	81.01	79.60	80.01	231224
2018-09-19	80.01	80.33	78.56	78.76	160840
2018-09-20	79.18	80.29	78.86	80.04	93157
2018-09-21	80.26	83.13	77.68	77.91	395817
2018-09-24	77.90	79.87	77.90	79.62	200519
2018-09-25	79.66	80.12	78.85	79.29	335871
2018-09-26	79.58	80.66	78.44	80.11	155373
2018-09-27	80.10	80.51	79.02	79.56	204835
2018-09-28	79.24	79.89	78.99	79.22	222675
2018-10-01	79.51	80.14	78.80	79.06	254523
2018-10-02	78.84	79.20	78.06	78.79	137788
2018-10-03	79.07	79.11	78.10	78.14	89528
2018-10-04	78.16	78.16	75.76	76.07	138865
2018-10-05	76.19	76.58	73.43	74.58	190807
2018-10-08	74.23	74.93	72.67	73.60	208652
2018-10-09	73.06	74.05	72.86	73.28	282286
2018-10-10	73.24	73.41	70.97	71.13	261734
2018-10-11	70.61	72.37	70.33	70.90	486970
2018-10-12	71.98	72.94	71.14	72.36	362254
2018-10-15	72.26	73.71	71.45	73.10	228726
2018-10-16	73.29	75.88	73.29	75.46	322642
2018-10-17	75.30	75.45	73.89	74.49	188170
2018-10-18	74.46	74.81	72.18	73.16	207628
2018-10-19	73.15	73.51	71.48	71.74	118003
2018-10-22	71.87	72.20	71.38	71.60	214467
2018-10-23	70.94	70.96	68.87	69.81	241782
2018-10-24	69.94	71.33	68.98	69.40	158488
2018-10-25	69.87	70.78	69.00	70.41	142801
2018-10-26	69.64	69.77	68.14	68.99	87977
2018-10-29	69.99	71.40	67.44	68.47	137910
2018-10-30	68.46	70.48	68.46	69.24	147600
2018-10-31	70.02	70.66	67.30	67.43	322074
2018-11-01	67.67	70.33	67.67	69.94	282360
2018-11-02	71.20	73.35	65.94	67.04	453104
2018-11-05	67.06	68.47	66.37	68.29	263176
2018-11-06	68.09	69.13	67.83	68.33	220073
2018-11-07	68.75	69.70	68.00	68.44	189768
2018-11-08	68.36	69.96	68.22	69.25	342778
2018-11-09	69.35	69.36	68.54	69.10	148877
2018-11-12	69.09	69.15	68.20	68.44	129912
2018-11-13	68.79	69.25	67.96	68.03	169409
2018-11-14	68.02	68.86	66.85	68.17	307855
2018-11-15	67.80	69.06	67.23	68.83	180362
2018-11-16	68.47	69.17	67.79	68.58	143851
2018-11-19	68.57	68.96	67.14	67.57	120855
2018-11-20	67.02	68.15	66.43	67.24	96020
2018-11-21	67.46	68.29	67.00	67.06	81334
2018-11-23	66.93	68.19	66.80	67.79	38743
2018-11-26	68.22	68.80	67.04	67.27	114200
2018-11-27	66.96	67.68	66.02	66.49	147436
2018-11-28	66.78	68.87	66.27	68.79	182034
2018-11-29	68.40	68.61	67.21	67.33	228261
2018-11-30	67.39	68.15	66.51	67.96	213917
2018-12-03	68.10	68.96	67.47	68.85	166203
2018-12-04	68.74	69.61	66.64	66.99	161980
2018-12-06	66.41	67.63	65.01	66.54	124542
2018-12-07	66.55	66.64	64.96	65.33	133289
2018-12-10	65.13	66.16	64.57	66.11	168548
2018-12-11	66.68	67.29	66.07	67.03	114500
2018-12-12	67.58	68.36	66.87	67.61	111915
2018-12-13	67.60	67.70	66.91	67.33	114035
2018-12-14	66.95	67.58	63.45	63.74	167318
2018-12-17	63.63	64.20	61.83	61.86	249792
2018-12-18	62.47	62.47	60.48	60.96	151593
2018-12-19	61.16	62.49	60.22	60.83	363916
2018-12-20	60.85	61.83	59.28	59.61	178734
2018-12-21	59.86	61.06	59.28	59.41	672400
2018-12-24	59.07	59.07	57.38	57.41	83905
2018-12-26	57.80	61.43	56.91	61.24	166433
2018-12-27	60.22	62.10	59.85	61.99	175296
2018-12-28	62.26	63.22	61.49	62.71	194930
2018-12-31	62.85	64.25	61.93	64.20	180586
2019-01-02	63.60	64.04	62.79	63.41	398661
2019-01-03	63.13	63.41	60.62	60.79	271502
2019-01-04	61.52	63.25	61.50	62.33	138054
2019-01-07	62.32	63.43	61.04	61.26	152396
2019-01-08	61.81	62.14	60.13	61.90	159278
2019-01-09	62.08	63.50	61.09	63.48	225808
2019-01-10	63.20	64.48	63.04	64.35	122146
2019-01-11	64.07	64.38	63.41	64.24	79516
2019-01-14	63.84	65.08	63.35	64.70	225014
2019-01-15	64.59	66.02	64.59	65.79	115579
2019-01-16	65.80	67.44	65.80	67.38	247311
2019-01-17	67.08	68.20	67.08	67.86	181139
2019-01-18	68.02	68.02	66.14	66.64	402015
2019-01-22	66.21	67.38	65.64	66.74	195934
2019-01-23	70.05	74.41	67.66	70.70	1006425
2019-01-24	63.01	70.47	63.01	69.65	1328483
2019-01-25	70.00	70.95	69.35	69.89	1298444
2019-01-28	69.64	70.55	66.90	68.15	411121
2019-01-29	68.30	69.04	67.80	67.91	282394
2019-01-30	68.53	69.17	67.71	68.87	256998
2019-01-31	68.85	70.71	68.28	70.35	370784
2019-02-01	70.32	70.37	68.28	69.81	159161
2019-02-04	69.82	71.76	69.45	70.25	166541
2019-02-05	70.16	70.91	69.64	69.75	145310
2019-02-06	69.76	70.14	69.17	69.54	215254
2019-02-07	69.45	70.00	68.10	69.76	120796
2019-02-08	69.92	70.27	69.27	69.30	128001
2019-02-11	69.70	70.77	69.38	70.67	319206
2019-02-12	71.07	72.35	69.79	71.18	193657
2019-02-13	71.50	72.45	70.39	70.99	252904
2019-02-14	70.70	71.78	70.52	71.04	168028
2019-02-15	71.48	72.80	71.12	71.94	478683
2019-02-19	73.09	75.97	71.67	74.78	736579
2019-02-20	74.98	75.24	73.62	73.72	284825
2019-02-21	73.51	75.21	73.42	75.14	241256
2019-02-22	75.47	76.56	75.14	75.77	198947
2019-02-25	76.17	76.63	74.76	74.88	149438
2019-02-26	74.99	76.02	74.02	74.38	501285
2019-02-27	74.45	76.25	74.10	75.79	417788
2019-02-28	75.80	77.00	75.54	76.90	676926
2019-03-01	77.31	78.91	76.74	78.76	684644
2019-03-04	78.81	79.00	76.59	77.40	542074
2019-03-05	77.22	78.01	76.13	77.77	251810
2019-03-06	77.81	78.09	76.58	77.34	700581
2019-03-07	77.19	78.38	76.66	77.90	306981
2019-03-08	77.48	77.92	76.41	77.42	227774
2019-03-11	77.61	78.21	77.12	77.94	276857
2019-03-12	78.35	78.71	76.80	78.57	151550
2019-03-13	79.06	79.98	78.67	79.47	224136
2019-03-14	79.04	79.47	77.71	77.82	163253
2019-03-15	78.00	79.01	76.46	78.90	429835
2019-03-18	78.89	80.00	78.57	79.81	315268
2019-03-19	79.94	80.90	78.63	79.97	278651
2019-03-20	79.97	81.17	78.11	80.13	331626
2019-03-21	79.79	82.68	79.79	82.04	254113
2019-03-22	81.88	82.34	79.54	79.82	332285
2019-03-25	80.11	81.35	79.26	80.75	192664
2019-03-26	81.15	82.15	80.45	81.55	254524
2019-03-27	81.54	81.82	79.92	81.67	290984
2019-03-28	81.96	82.21	79.96	81.85	198209
2019-03-29	81.99	83.38	81.90	83.18	250431
2019-04-01	83.65	83.91	81.56	82.68	185437
2019-04-02	82.69	82.90	81.88	82.79	134813
2019-04-03	83.33	83.50	81.88	82.73	303285
2019-04-04	83.07	83.20	82.20	82.37	193671
2019-04-05	82.47	84.26	81.92	83.50	317483
2019-04-08	83.39	83.68	81.90	82.38	127488
2019-04-09	82.29	83.01	81.97	82.64	235488
2019-04-10	82.70	83.90	77.91	82.84	240976
2019-04-11	83.09	83.50	81.93	83.25	171871
2019-04-12	83.82	83.82	82.47	83.18	236147
2019-04-15	83.49	83.84	82.98	83.44	114458
2019-04-16	84.16	84.38	80.74	80.92	245667
2019-04-17	81.29	81.75	77.74	78.27	403502
2019-04-18	78.80	79.56	76.91	79.42	256765
2019-04-22	79.41	80.75	78.33	79.14	261138
2019-04-23	79.20	81.61	78.83	80.76	221753
2019-04-24	80.62	81.71	79.72	80.01	290155
2019-04-25	82.60	85.91	80.19	81.32	793607
2019-04-26	81.24	82.61	80.12	82.48	275078
2019-04-29	82.11	82.11	78.67	78.70	622772
2019-04-30	79.00	80.23	78.46	80.03	462094
2019-05-01	80.19	80.49	78.86	79.76	385443
2019-05-02	79.56	81.39	79.40	81.06	370619
2019-05-03	81.55	82.63	81.08	82.50	240577
2019-05-06	81.02	82.49	78.52	82.25	362011
2019-05-07	81.71	82.40	80.01	80.77	323170
2019-05-08	80.76	81.43	80.10	80.94	177249
2019-05-09	80.46	81.96	79.75	81.70	154854
2019-05-10	81.48	82.43	79.92	81.85	159138
2019-05-13	80.59	81.54	80.15	80.65	231158
2019-05-14	80.92	81.77	80.31	81.15	188608
2019-05-15	80.75	82.53	80.50	82.39	160804
2019-05-16	82.67	83.79	81.54	81.89	150942
2019-05-17	81.30	81.99	80.23	80.32	158545
2019-05-20	79.84	80.66	79.61	80.02	250161
2019-05-21	80.48	81.01	80.13	80.65	136866
2019-05-22	80.56	81.50	80.26	81.50	127178
2019-05-23	81.13	81.86	80.49	80.99	211322
2019-05-24	81.43	82.10	81.11	81.43	125618
2019-05-28	81.53	83.56	81.44	82.26	362299
2019-05-29	81.94	82.14	80.62	81.73	143980
2019-05-30	82.14	83.21	80.95	81.96	142682
2019-05-31	81.11	81.25	80.00	80.48	246775
2019-06-03	80.50	81.09	79.15	79.94	233298
2019-06-04	80.58	81.85	79.43	81.80	163339
2019-06-05	82.10	82.68	81.71	82.38	150773
2019-06-06	82.32	82.32	81.09	81.66	168511
2019-06-07	82.05	82.63	81.62	81.93	172161
2019-06-10	82.12	83.96	82.12	83.86	155754
2019-06-11	84.26	84.57	82.45	82.94	124128
2019-06-12	83.18	84.40	83.01	84.19	203667
2019-06-13	84.20	84.79	83.36	84.05	204689
2019-06-14	83.94	84.80	82.34	82.42	135431
2019-06-17	82.43	83.50	82.02	83.15	151725
2019-06-18	83.32	84.63	82.48	84.40	132060
2019-06-19	84.30	86.13	84.17	86.07	125495
2019-06-20	86.79	87.61	85.16	85.93	193975
2019-06-21	85.56	86.72	84.93	86.44	400550
2019-06-24	86.29	87.58	86.13	86.94	258064
2019-06-25	87.23	87.72	85.00	85.08	290277
2019-06-26	85.19	85.57	83.56	83.63	126456
2019-06-27	83.89	85.43	83.83	85.37	158908
2019-06-28	85.53	87.63	84.83	85.57	1110660
2019-07-01	86.22	86.94	85.29	85.52	216880
2019-07-02	85.52	86.01	82.86	86.01	336239
2019-07-03	86.16	86.76	85.54	86.42	99849
2019-07-05	86.07	87.45	86.01	87.40	134283
2019-07-08	87.19	87.32	86.22	86.87	153278
2019-07-09	86.56	87.63	86.56	86.91	160084
2019-07-10	87.24	88.38	86.88	88.15	265239
2019-07-11	88.35	88.71	87.77	87.91	109280
2019-07-12	87.78	88.25	86.85	88.06	154896
2019-07-15	88.14	88.37	86.38	86.42	161883
2019-07-16	86.35	86.59	85.29	85.34	144097
2019-07-17	85.33	85.74	84.52	85.23	106775
2019-07-18	85.09	86.68	85.09	86.29	170383
2019-07-19	86.12	87.36	84.21	84.29	179974
2019-07-22	84.38	85.14	83.61	83.97	189582
2019-07-23	84.06	84.67	83.47	84.63	131997
2019-07-24	84.58	86.09	83.67	85.79	173566
2019-07-25	85.53	86.22	85.24	85.57	117473
2019-07-26	85.96	86.91	85.00	86.70	117868
2019-07-29	86.73	87.73	86.18	86.72	166866
2019-07-30	86.13	87.86	86.13	87.43	445379
2019-07-31	87.39	89.19	86.65	87.35	327180
2019-08-01	89.99	93.88	88.57	93.78	711668
2019-08-02	92.99	93.00	90.46	92.38	344975
2019-08-05	91.81	92.74	89.21	91.34	251716
2019-08-06	91.89	93.03	91.23	92.94	185596
2019-08-07	92.37	94.22	91.36	94.06	232383
2019-08-08	94.64	96.19	94.64	95.95	174972
2019-08-09	95.31	96.12	94.51	94.78	332737
2019-08-12	94.15	96.99	94.15	95.36	179263
2019-08-13	95.10	96.54	94.38	95.44	175432
2019-08-14	94.42	95.63	94.00	94.56	189655
2019-08-15	94.91	95.62	93.47	94.12	211530
2019-08-16	94.49	95.36	93.66	95.02	146095
2019-08-19	95.70	96.85	95.09	96.57	137229
2019-08-20	96.29	97.50	95.03	96.02	239255
2019-08-21	96.39	98.15	95.95	97.17	152573
2019-08-22	99.97	102.56	99.22	100.95	536692
2019-08-23	100.66	101.93	98.97	99.29	227625
2019-08-26	100.23	101.37	99.14	100.88	128671
2019-08-27	101.79	102.38	99.73	100.04	192792
2019-08-28	99.98	100.96	99.53	100.68	133828
2019-08-29	101.45	101.67	100.41	101.25	129571
2019-08-30	101.75	101.75	100.32	100.77	122401
2019-09-03	100.59	100.91	97.75	98.74	157538
2019-09-04	99.60	99.60	97.60	98.50	114308
2019-09-05	99.36	99.48	97.94	98.90	167434
2019-09-06	99.12	100.06	98.62	98.92	88806
2019-09-09	99.16	100.14	97.07	98.18	325392
2019-09-10	97.80	98.14	95.68	98.02	226731
2019-09-11	98.41	101.77	96.80	99.47	224607
2019-09-12	99.72	101.02	99.06	100.66	162023
2019-09-13	100.59	101.63	99.97	101.07	160038
2019-09-16	100.61	101.87	100.27	101.70	149714
2019-09-17	102.09	103.90	101.95	102.19	185811
2019-09-18	102.28	102.67	101.00	102.03	147627
2019-09-19	101.94	103.18	100.76	101.27	220711
2019-09-20	100.85	101.20	99.90	100.22	582417
2019-09-23	99.87	101.23	99.54	100.52	165284
2019-09-24	100.89	101.62	97.17	98.20	261766
2019-09-25	98.13	99.23	97.12	97.88	218213
2019-09-26	97.95	98.58	96.85	97.41	141986
2019-09-27	97.54	97.93	95.49	95.90	211459
2019-09-30	95.85	97.24	95.22	96.15	219523
2019-10-01	96.15	97.29	93.30	93.53	323744
2019-10-02	92.65	94.43	91.97	93.31	276146
2019-10-03	93.15	94.66	91.84	94.48	209380
2019-10-04	95.38	97.20	94.69	96.52	300692
2019-10-07	96.19	96.34	95.50	95.98	138656
2019-10-08	95.54	95.69	93.57	94.70	279780
2019-10-09	95.34	96.00	94.19	94.82	120982
2019-10-10	94.69	95.28	93.41	93.59	210931
2019-10-11	94.49	96.09	94.49	95.02	197311
2019-10-14	94.80	95.87	93.37	94.66	93502
2019-10-15	95.04	96.10	94.84	95.28	87837
2019-10-16	95.06	96.08	94.30	95.66	138933
2019-10-17	96.19	98.04	96.19	97.18	200399
2019-10-18	96.67	98.24	96.67	97.58	154327
2019-10-21	98.01	99.30	97.31	97.72	183375
2019-10-22	97.55	98.13	96.10	96.46	162879
2019-10-23	96.18	97.56	96.18	97.24	133316
2019-10-24	97.58	98.45	96.86	97.96	146184
2019-10-25	98.07	98.91	97.62	97.76	149736
2019-10-28	97.75	99.65	97.75	99.37	281389
2019-10-29	99.30	101.89	98.94	99.64	191334
2019-10-30	99.54	103.00	98.22	102.59	493294
2019-10-31	107.58	111.97	104.05	110.02	745047
2019-11-01	111.46	112.11	108.79	109.11	324715
2019-11-04	109.54	113.51	109.43	112.51	432511
2019-11-05	112.51	113.02	109.46	109.60	390641
2019-11-06	109.20	111.12	109.11	110.49	189019
2019-11-07	111.09	111.80	108.88	109.48	194560
2019-11-08	109.50	110.54	108.50	110.54	121780
2019-11-11	109.86	110.87	109.40	109.99	145940
2019-11-12	110.98	112.46	110.49	112.12	255823
2019-11-13	111.85	113.92	111.22	113.55	231587
2019-11-14	113.56	114.00	112.57	112.66	227781
2019-11-15	113.00	113.82	112.40	112.99	240748
2019-11-18	113.54	114.77	112.93	113.00	195203
2019-11-19	113.27	114.03	112.35	113.00	426539
2019-11-20	112.73	115.73	112.73	112.99	360527
2019-11-21	112.89	113.12	111.74	112.34	175381
2019-11-22	112.71	113.99	111.94	113.28	165968
2019-11-25	114.30	116.81	114.30	116.55	191632
2019-11-26	114.18	115.00	112.10	112.37	291558
2019-11-27	112.10	113.71	110.95	113.39	158593
2019-11-29	113.52	114.07	112.52	113.27	54768
2019-12-02	113.83	114.34	111.03	112.55	345879
2019-12-03	111.73	114.47	111.73	114.12	121619
2019-12-04	114.26	115.40	113.85	114.76	161198
2019-12-05	114.87	115.40	113.48	113.91	153444
2019-12-06	114.45	115.47	113.90	114.01	177583
2019-12-09	113.95	113.95	111.65	112.23	445817
2019-12-10	112.30	112.90	110.97	112.17	193454
2019-12-11	112.23	112.36	111.37	111.70	172137
2019-12-12	111.26	112.00	108.54	111.15	195858
2019-12-13	111.00	111.40	110.41	110.85	183635
2019-12-16	111.42	112.48	110.84	111.92	344834
2019-12-17	112.33	112.86	110.69	111.25	182801
2019-12-18	111.70	111.70	110.03	111.01	166870
2019-12-19	111.17	111.17	110.08	110.31	240151
2019-12-20	110.73	111.56	110.11	110.42	499618
2019-12-23	110.50	110.60	109.00	110.06	190399
2019-12-24	109.94	110.74	109.51	110.39	140467
2019-12-26	110.67	110.98	109.58	110.31	104580
2019-12-27	110.18	110.85	109.28	110.47	125035
2019-12-30	110.53	110.76	109.85	110.61	169120
2019-12-31	110.61	112.26	110.61	111.83	181786
2020-01-02	112.04	112.39	110.10	111.23	207670
2020-01-03	110.33	111.70	109.60	111.11	211959
2020-01-06	110.83	113.24	109.87	112.01	324188
2020-01-07	111.83	113.26	109.78	109.84	888152
2020-01-08	110.32	111.27	109.95	110.18	264400
2020-01-09	110.20	112.47	109.86	111.24	208649
2020-01-10	111.59	112.05	110.27	110.96	286955
2020-01-13	111.07	111.30	109.94	110.77	249854
2020-01-14	110.42	111.84	109.52	110.74	437440
2020-01-15	110.56	111.63	108.65	109.79	368187
2020-01-16	110.24	111.26	109.79	110.73	221992
2020-01-17	111.21	111.22	110.09	110.51	135622
2020-01-21	110.38	110.63	108.96	109.06	430268
2020-01-22	109.59	110.16	108.99	109.36	182293
2020-01-23	109.54	109.57	107.90	108.68	271377
2020-01-24	108.90	109.63	107.60	108.00	259173
2020-01-27	107.06	108.09	106.50	107.27	392169
2020-01-28	107.80	107.93	106.76	107.40	388101
2020-01-29	107.19	108.56	106.35	106.35	412670
2020-01-30	111.78	112.00	103.45	104.64	835965
2020-01-31	104.41	105.50	101.52	101.68	442709
2020-02-03	102.28	104.59	101.79	102.34	285151
2020-02-04	103.42	105.22	102.84	103.13	410902
2020-02-05	103.91	104.85	103.13	104.48	286592
2020-02-06	104.56	104.56	103.00	103.76	209451
2020-02-07	103.28	107.21	100.99	101.41	232920
2020-02-10	100.71	102.70	100.01	101.50	220296
2020-02-11	101.87	102.93	101.23	102.77	452034
2020-02-12	103.22	103.79	101.62	103.20	236479
2020-02-13	103.12	104.78	103.12	104.31	163440
2020-02-14	104.55	105.09	103.63	104.86	237377
2020-02-18	104.80	104.86	103.60	103.93	148370
2020-02-19	104.24	105.55	104.24	105.42	233159
2020-02-20	105.29	105.55	103.35	103.87	225295
2020-02-21	104.02	104.02	102.66	103.55	176527
2020-02-24	101.07	102.19	100.46	101.04	195226
2020-02-25	101.35	101.81	97.78	98.28	393617
2020-02-26	98.67	100.76	97.56	98.06	220414
2020-02-27	96.49	99.96	95.26	97.81	382773
2020-02-28	95.25	97.27	92.05	94.64	567837
2020-03-02	94.83	98.03	94.06	97.69	318664
2020-03-03	98.91	99.37	94.05	96.24	338551
2020-03-04	97.92	98.41	95.90	98.41	178302
2020-03-05	96.41	97.94	93.61	95.16	234215
2020-03-06	92.71	94.65	91.79	93.97	234540
2020-03-09	88.04	88.04	79.78	82.34	577941
2020-03-10	84.00	85.25	81.08	84.98	633331
2020-03-11	82.64	83.49	77.98	78.77	464975
2020-03-12	73.67	76.15	67.18	67.40	691115
2020-03-13	70.92	71.53	65.58	71.53	526061
2020-03-16	62.01	63.83	57.83	58.33	632701
2020-03-17	59.27	60.75	49.35	51.27	718313
2020-03-18	48.04	50.21	37.66	42.61	563083
2020-03-19	42.43	50.22	41.06	49.00	597179
2020-03-20	49.94	53.14	47.58	47.87	626987
2020-03-23	47.26	47.38	38.16	39.81	842645
2020-03-24	40.81	49.80	40.81	48.47	651444
2020-03-25	48.80	58.57	47.26	56.95	1370010
2020-03-26	58.29	62.12	57.10	59.36	785724
2020-03-27	56.58	58.28	53.46	55.26	874043
2020-03-30	55.60	56.47	53.01	54.86	445833
2020-03-31	55.25	57.82	53.65	57.27	569915
2020-04-01	55.00	55.69	49.83	50.31	471955
2020-04-02	49.97	52.50	49.64	52.05	395011
2020-04-03	52.01	52.84	49.54	50.43	353910
2020-04-06	53.41	57.18	53.33	56.51	345469
2020-04-07	58.37	61.06	56.88	60.27	566162
2020-04-08	62.24	66.63	61.07	66.52	631038
2020-04-09	68.86	74.67	67.72	72.29	651812
2020-04-13	72.91	75.07	70.37	71.85	688883
2020-04-14	73.31	75.00	72.53	74.10	361798
2020-04-15	71.33	72.45	68.80	69.72	524003
2020-04-16	69.86	70.98	65.72	68.92	450925
2020-04-17	72.00	73.14	70.57	70.87	513600
2020-04-20	69.19	71.36	67.34	68.01	507474
2020-04-21	64.06	67.13	63.47	63.90	370688
2020-04-22	65.13	66.43	63.38	65.40	200434
2020-04-23	65.33	68.47	65.31	65.64	215292
2020-04-24	66.25	68.39	65.85	67.81	222534
2020-04-27	68.62	70.54	68.05	69.24	911803
2020-04-28	71.38	71.38	67.24	67.66	746439
2020-04-29	70.21	75.32	69.56	74.40	776283
2020-04-30	77.49	77.53	72.76	73.91	1696736
2020-05-01	72.06	73.31	63.21	64.91	1333752
2020-05-04	64.43	69.32	64.00	67.98	702784
2020-05-05	69.28	69.87	67.06	67.06	373966
2020-05-06	67.03	68.88	64.26	64.26	319429
2020-05-07	65.60	68.70	65.27	66.88	397714
2020-05-08	68.42	70.33	67.92	70.00	329256
2020-05-11	68.72	72.82	68.37	71.16	488531
2020-05-12	71.34	71.34	67.05	67.29	367230
2020-05-13	66.75	68.14	62.81	63.63	474258
2020-05-14	62.06	65.04	60.65	65.00	373023
2020-05-15	64.70	67.84	63.55	67.54	845263
2020-05-18	71.36	73.50	70.89	72.41	502849
2020-05-19	72.41	72.57	70.18	70.25	334605
2020-05-20	71.94	73.75	71.43	73.30	237092
2020-05-21	73.00	73.16	71.65	72.93	376745
2020-05-22	73.38	73.95	72.57	73.33	310696
2020-05-26	77.37	77.45	73.70	73.81	426044
2020-05-27	75.25	76.06	73.45	74.28	771365
2020-05-28	75.12	75.12	73.16	73.36	237022
2020-05-29	72.72	74.04	71.64	73.41	759796
2020-06-01	73.64	75.34	72.45	73.94	394985
2020-06-02	74.60	74.98	73.73	74.62	211311
2020-06-03	75.88	78.06	75.36	77.40	258080
2020-06-04	76.55	78.67	76.40	76.93	203089
2020-06-05	80.46	84.05	79.38	81.76	425985
2020-06-08	82.08	83.26	80.92	81.62	206716
2020-06-09	80.35	81.46	78.34	78.72	253320
2020-06-10	78.67	78.67	74.31	75.56	311825
2020-06-11	72.40	73.11	70.08	70.57	367700
2020-06-12	73.75	74.60	67.92	70.39	255301
2020-06-15	67.45	73.83	67.20	73.33	344009
2020-06-16	76.61	77.53	73.31	75.09	417976
2020-06-17	75.18	76.01	72.44	73.36	360159
2020-06-18	72.39	73.47	71.03	71.57	158209
2020-06-19	72.59	73.41	69.11	69.97	582269
2020-06-22	69.42	70.09	66.82	68.85	528531
2020-06-23	69.98	72.90	69.98	72.26	473776
2020-06-24	70.88	71.64	66.76	68.95	558702
2020-06-25	68.49	68.83	66.47	67.18	467180
2020-06-26	66.68	67.26	65.74	66.62	455631
2020-06-29	67.21	69.51	66.11	69.41	273718
2020-06-30	68.96	72.20	68.43	71.99	199864
2020-07-01	71.93	73.19	71.66	72.47	276377
2020-07-02	74.02	74.56	72.41	73.01	225729
2020-07-06	74.77	75.31	71.79	72.46	216571
2020-07-07	71.53	72.82	70.67	70.82	181398
2020-07-08	70.68	71.75	69.09	71.14	204515
2020-07-09	71.01	71.53	68.17	69.87	206557
2020-07-10	69.78	72.61	69.78	72.47	359450
2020-07-13	73.49	76.15	72.76	72.89	372834
2020-07-14	72.89	74.97	72.24	74.77	207868
2020-07-15	76.86	80.69	76.86	79.97	473136
2020-07-16	79.32	79.32	76.61	77.55	251919
2020-07-17	78.04	79.96	77.13	79.27	238873
2020-07-20	78.59	79.57	77.39	79.27	197229
2020-07-21	80.00	81.50	79.68	80.35	257576
2020-07-22	80.56	82.78	80.48	82.11	253337
2020-07-23	81.80	84.76	81.60	83.16	282529
2020-07-24	82.96	84.21	81.68	83.28	281380
2020-07-27	82.95	84.73	82.82	84.58	279387
2020-07-28	83.72	84.55	82.60	82.75	297960
2020-07-29	83.68	87.25	83.68	86.41	457132
2020-07-30	85.38	88.41	82.47	87.34	612583
2020-07-31	87.38	88.08	80.99	82.54	417893
2020-08-03	82.75	83.54	81.35	82.41	313157
2020-08-04	81.92	82.73	80.59	82.39	337044
2020-08-05	83.60	84.15	82.42	83.81	195582
2020-08-06	83.70	83.96	82.47	83.34	186783
2020-08-07	82.98	85.13	82.98	84.97	202333
2020-08-10	84.99	86.91	84.98	85.88	195594
2020-08-11	86.61	88.07	85.70	85.94	301326
2020-08-12	87.08	87.73	85.71	85.97	220065
2020-08-13	85.16	86.90	85.16	86.46	310426
2020-08-14	85.23	85.60	84.61	85.15	114030
2020-08-17	85.28	86.31	84.92	85.99	153851
2020-08-18	85.97	86.74	83.94	86.37	263419
2020-08-19	86.36	86.36	84.13	84.69	274645
2020-08-20	83.19	84.66	82.27	82.60	166388
2020-08-21	81.48	82.27	80.74	81.83	203828
2020-08-24	82.39	83.99	82.06	83.09	114411
2020-08-25	84.04	85.08	83.39	84.77	341198
2020-08-26	84.33	85.38	83.28	85.12	178308
2020-08-27	85.50	87.54	85.14	86.95	161870
2020-08-28	87.43	87.43	85.71	86.76	184010
2020-08-31	86.60	87.22	85.17	86.31	203496
2020-09-01	85.62	87.13	85.00	86.60	169573
2020-09-02	87.14	89.50	86.54	89.20	244583
2020-09-03	89.19	89.24	84.86	86.37	214717
2020-09-04	87.66	87.66	84.24	85.50	144091
2020-09-08	84.62	85.97	83.28	84.94	173379
2020-09-09	85.56	89.20	85.22	88.59	299631
2020-09-10	89.39	90.07	88.25	88.38	169770
2020-09-11	88.40	88.78	85.53	86.31	133404
2020-09-14	86.80	88.07	86.13	86.73	309098
2020-09-15	87.46	87.54	85.32	85.91	161551
2020-09-16	86.38	86.80	84.07	84.56	187506
2020-09-17	83.22	84.22	82.70	82.90	165334
2020-09-18	83.57	83.63	76.92	77.63	829688
2020-09-21	75.51	75.89	69.60	73.29	896210
2020-09-22	73.19	75.77	72.90	75.53	283398
2020-09-23	75.33	75.71	73.34	73.42	203393
2020-09-24	73.08	74.37	71.48	73.29	132235
2020-09-25	72.90	77.21	72.39	76.94	226900
2020-09-28	78.27	79.90	77.98	78.12	166161
2020-09-29	78.13	78.49	75.77	77.12	234816
2020-09-30	77.64	79.69	77.64	78.67	266259
2020-10-01	79.04	80.08	77.05	78.30	221381
2020-10-02	77.00	79.55	76.50	79.07	279537
2020-10-05	80.05	81.07	79.09	80.81	184243
2020-10-06	82.31	84.38	80.83	82.45	291634
2020-10-07	82.75	84.57	82.59	83.99	239023
2020-10-08	85.21	85.27	83.49	84.04	109081
2020-10-09	84.75	86.06	83.96	85.95	152328
2020-10-12	86.22	87.57	85.92	86.90	136869
2020-10-13	86.02	86.06	82.67	82.97	255394
2020-10-14	82.49	83.70	80.94	81.25	172430
2020-10-15	79.69	84.83	79.53	84.23	417272
2020-10-16	84.31	84.59	82.31	82.53	162662
2020-10-19	83.45	84.50	80.70	80.90	167899
2020-10-20	81.87	83.39	81.00	83.01	253144
2020-10-21	82.99	84.33	81.95	83.82	165149
2020-10-22	84.40	86.01	83.94	85.63	214514
2020-10-23	86.50	86.95	84.28	84.47	189288
2020-10-26	83.09	83.93	80.72	82.89	265255
2020-10-27	82.43	83.33	80.49	80.84	294388
2020-10-28	78.64	80.41	78.56	79.43	402631
2020-10-29	86.98	87.70	79.17	83.12	727790
2020-10-30	82.28	83.00	76.43	77.97	400987
2020-11-02	79.05	80.65	76.46	77.70	378619
2020-11-03	79.32	81.88	79.32	81.09	233208
2020-11-04	79.30	83.26	79.30	81.48	257661
2020-11-05	81.82	82.99	80.28	82.00	263568
2020-11-06	82.64	82.84	79.35	80.30	244575
2020-11-09	85.40	96.12	84.97	92.84	753223
2020-11-10	92.70	94.73	91.00	94.08	317970
2020-11-11	94.68	95.64	92.91	95.17	374140
2020-11-12	93.93	94.99	92.22	93.17	326240
2020-11-13	93.83	95.65	93.22	95.10	228767
2020-11-16	97.36	98.25	93.93	98.21	272576
2020-11-17	96.96	100.19	95.44	100.18	318670
2020-11-18	100.36	103.23	99.83	99.83	403999
2020-11-19	99.79	101.25	99.27	100.79	182458
2020-11-20	100.27	102.36	99.86	101.23	276360
2020-11-23	102.67	104.48	102.36	103.32	320251
2020-11-24	105.00	107.16	103.72	106.72	425797
2020-11-25	106.14	106.79	104.11	104.44	143865
2020-11-27	104.14	105.61	103.71	104.79	51699
2020-11-30	104.38	104.38	101.34	101.89	201232
2020-12-01	103.00	103.92	98.89	99.28	329512
2020-12-02	99.24	100.48	98.82	99.62	337696
2020-12-03	99.33	101.17	98.41	100.33	139842
2020-12-04	100.65	103.10	98.96	102.27	301987
2020-12-07	101.97	103.87	98.83	99.65	168758
2020-12-08	97.95	102.36	97.95	101.91	241072
2020-12-09	103.08	103.87	99.62	101.17	167346
2020-12-10	100.57	104.55	100.57	103.76	178962
2020-12-11	102.59	104.10	101.69	103.37	179220
2020-12-14	104.33	106.04	103.70	105.41	272963
2020-12-15	106.79	109.75	106.52	109.73	265665
2020-12-16	110.00	111.04	108.06	108.52	236621
2020-12-17	108.73	111.00	106.90	111.00	196259
2020-12-18	110.15	113.37	108.59	110.42	751564
2020-12-21	109.00	110.10	105.05	109.51	431701
2020-12-22	109.85	111.73	108.18	111.64	154226
2020-12-23	113.17	114.49	111.81	112.36	186527
2020-12-24	113.33	113.74	111.79	112.82	59350
2020-12-28	114.64	114.64	111.53	112.13	199272
2020-12-29	113.30	113.30	110.58	112.09	255628
2020-12-30	112.80	114.96	111.20	111.72	246523
2020-12-31	111.60	113.22	110.44	112.00	157618
2021-01-04	112.10	112.85	108.88	111.35	369842
2021-01-05	111.82	114.01	110.77	112.07	179838
2021-01-06	114.12	116.97	112.91	115.51	408307
2021-01-07	115.13	115.33	112.73	115.15	303875
2021-01-08	115.51	116.90	111.48	112.90	413610
2021-01-11	111.43	117.00	111.05	116.36	570258
2021-01-12	116.64	118.52	115.79	116.84	374854
2021-01-13	116.42	117.77	114.78	117.08	152583
2021-01-14	117.81	120.81	116.78	118.46	231594
2021-01-15	117.59	118.99	114.11	114.89	253627
2021-01-19	116.37	118.57	115.50	116.98	198166
2021-01-20	116.98	120.14	116.54	119.56	235606
2021-01-21	119.92	121.56	118.26	119.99	226755
2021-01-22	118.52	120.39	117.69	120.30	232280
2021-01-25	119.46	121.26	117.17	118.04	310825
2021-01-26	119.27	120.01	116.65	119.32	358010
2021-01-27	116.78	119.08	113.88	114.97	412912
2021-01-28	110.02	115.30	106.15	113.84	634979
2021-01-29	113.43	113.43	109.49	111.90	392883
2021-02-01	112.87	112.87	108.44	112.02	405771
2021-02-02	114.18	115.54	112.65	113.64	183025
2021-02-03	112.93	114.75	111.36	113.80	136562
2021-02-04	113.66	116.91	113.29	115.66	154380
2021-02-05	117.17	118.86	112.95	113.58	302920
2021-02-08	114.08	115.98	113.85	115.12	154177
2021-02-09	115.19	116.97	114.52	116.75	136362
2021-02-10	117.53	119.44	117.53	118.96	351714
2021-02-11	119.62	123.39	118.50	123.17	338729
2021-02-12	122.87	124.31	121.23	122.84	163458
2021-02-16	123.36	123.36	119.79	120.69	217194
2021-02-17	119.63	122.32	118.94	120.90	205857
2021-02-18	120.10	121.24	117.82	120.15	144007
2021-02-19	120.40	123.49	119.50	121.44	173374
2021-02-22	120.42	124.68	119.45	123.48	185722
2021-02-23	123.00	125.88	121.83	124.84	351027
2021-02-24	125.19	129.18	125.19	126.38	412276
2021-02-25	125.61	126.46	121.68	122.46	188979
2021-02-26	123.30	124.91	119.75	123.06	321631
2021-03-01	124.40	126.59	121.99	122.55	290373
2021-03-02	122.02	123.00	120.52	122.42	148098
2021-03-03	115.00	124.99	115.00	122.66	251611
2021-03-04	122.61	124.72	117.06	118.45	455055
2021-03-05	119.82	123.85	117.98	123.72	309910
2021-03-08	124.13	124.56	122.18	123.01	217240
2021-03-09	124.25	125.50	122.60	123.38	181552
2021-03-10	123.60	124.98	122.41	123.80	165751
2021-03-11	125.00	126.58	123.60	124.45	163676
2021-03-12	124.28	125.18	122.90	124.71	156478
2021-03-15	124.42	126.36	123.55	126.21	145751
2021-03-16	126.94	126.94	123.05	125.27	220614
2021-03-17	124.91	126.61	123.33	125.88	379281
2021-03-18	125.16	126.22	121.22	122.90	237462
2021-03-19	123.27	126.83	122.15	125.54	395411
2021-03-22	125.35	126.48	124.63	125.40	200838
2021-03-23	124.31	125.60	120.74	122.18	258055
2021-03-24	123.11	123.86	120.87	120.87	252345
2021-03-25	119.77	126.50	118.63	125.61	273664
2021-03-26	127.00	129.38	126.01	129.22	243360
2021-03-29	128.37	131.02	126.46	127.73	268810
2021-03-30	127.03	130.60	126.95	130.06	223688
2021-03-31	130.96	133.34	130.02	130.59	481347
2021-04-01	130.79	131.04	127.11	129.53	252905
2021-04-05	130.89	131.24	128.21	131.16	436134
2021-04-06	131.03	133.06	130.87	131.92	152555
2021-04-07	133.20	134.07	131.93	133.94	208102
2021-04-08	134.98	136.30	133.29	135.68	457457
2021-04-09	136.00	136.19	133.54	134.09	187743
2021-04-12	133.28	135.75	132.48	134.43	290982
2021-04-13	133.80	134.56	131.61	131.89	304083
2021-04-14	132.01	134.28	129.86	130.45	354352
2021-04-15	131.14	131.63	129.32	131.29	374927
2021-04-16	132.53	133.46	128.40	130.21	312968
2021-04-19	129.80	130.28	128.43	129.92	218685
2021-04-20	129.92	130.03	126.73	128.08	264126
2021-04-21	128.69	132.69	128.69	131.69	192785
2021-04-22	131.83	134.70	131.30	132.81	172833
2021-04-23	133.14	134.84	132.89	132.99	344342
2021-04-26	134.11	135.55	132.45	134.36	386863
2021-04-27	133.84	136.55	132.73	135.64	366274
2021-04-28	135.64	140.24	135.31	136.44	435959
2021-04-29	143.17	146.95	139.86	142.11	832619
2021-04-30	140.33	143.63	139.57	140.95	306565
2021-05-03	141.69	145.85	141.66	145.09	369646
2021-05-04	144.60	145.67	142.22	144.85	276928
2021-05-05	144.44	143.24	140.45	141.40	476692
2021-05-06	141.06	142.53	138.11	142.52	210967
2021-05-07	142.49	144.21	142.22	143.65	237506
2021-05-10	143.49	146.46	142.30	143.24	342600
2021-05-11	141.25	143.25	139.91	141.54	307401
2021-05-12	140.15	140.83	136.92	137.05	329388
2021-05-13	137.44	142.00	137.28	140.73	246319
2021-05-14	141.19	143.33	138.67	142.12	222379
2021-05-17	140.98	143.05	140.54	142.45	278691
2021-05-18	142.35	142.74	139.07	139.17	282504
2021-05-19	137.41	140.07	136.39	140.06	252963
2021-05-20	139.74	141.27	138.08	139.04	152418
2021-05-21	139.64	142.51	138.82	138.85	169517
2021-05-24	139.15	140.88	138.16	138.39	193034
2021-05-25	139.54	140.47	138.09	138.35	119338
2021-05-26	136.44	137.89	136.25	137.56	158866
2021-05-27	138.41	138.41	136.53	136.53	131716
2021-05-28	137.17	139.14	137.17	137.69	100885
2021-06-01	138.14	140.54	136.93	138.45	221845
2021-06-02	138.21	138.47	132.59	133.18	507537
2021-06-03	132.42	134.02	130.65	133.33	261642
2021-06-04	133.86	135.96	133.86	134.84	142900
2021-06-07	134.90	136.29	132.29	132.63	244100
2021-06-08	133.06	134.99	132.01	134.15	154375
2021-06-09	134.38	135.13	133.01	133.60	131528
2021-06-10	133.72	136.92	133.44	136.25	172042
2021-06-11	136.43	137.25	136.30	136.79	105543
2021-06-14	136.87	137.04	135.99	136.98	124187
2021-06-15	137.04	138.10	136.08	136.78	342908
2021-06-16	136.75	137.77	135.37	136.99	316498
2021-06-17	136.71	138.75	136.40	138.28	157211
2021-06-18	137.69	137.90	135.36	135.41	224280
2021-06-21	136.00	139.45	135.03	138.27	151799
2021-06-22	140.01	141.56	137.38	141.13	185706
2021-06-23	141.24	144.50	140.42	142.05	225317
2021-06-24	142.62	143.69	140.75	141.24	272643
2021-06-25	142.07	143.59	139.97	140.99	361558
2021-06-28	140.76	141.03	137.98	139.36	199601
2021-06-29	139.76	140.66	136.25	137.12	214061
2021-06-30	137.05	137.81	135.68	137.43	133923
2021-07-01	137.97	140.18	136.75	138.76	192542
2021-07-02	139.80	139.80	138.12	138.87	131951
2021-07-06	138.51	138.51	135.15	137.80	166719
2021-07-07	137.41	139.05	135.92	138.67	94859
2021-07-08	136.66	137.93	135.10	136.39	146580
2021-07-09	137.58	137.99	135.31	135.50	162039
2021-07-12	134.58	138.57	133.75	137.19	123621
2021-07-13	137.73	137.73	132.38	132.86	188429
2021-07-14	133.49	133.49	130.47	132.03	355129
2021-07-15	132.08	132.08	126.08	128.34	311380
2021-07-16	129.87	131.15	128.56	129.14	182921
2021-07-19	127.39	128.55	124.72	126.61	210518
2021-07-20	127.35	132.51	126.77	131.41	320876
2021-07-21	133.01	134.49	131.62	134.39	204132
2021-07-22	133.07	134.18	131.57	133.30	236117
2021-07-23	134.21	134.41	131.89	133.77	182660
2021-07-26	134.40	134.62	132.22	134.25	177011
2021-07-27	133.05	137.38	133.05	136.33	283459
2021-07-28	136.88	140.10	135.92	139.12	301406
2021-07-29	134.63	139.76	131.04	138.05	529408
2021-07-30	138.46	140.07	137.45	137.94	163728
2021-08-02	137.95	138.88	135.63	136.01	172412
2021-08-03	136.13	137.05	133.37	133.87	252507
2021-08-04	132.32	134.17	127.91	128.06	245986
2021-08-05	128.00	128.22	125.92	126.61	209320
2021-08-06	127.52	129.79	125.62	129.02	185116
2021-08-09	129.27	129.27	125.68	126.33	309174
2021-08-10	126.30	126.30	123.58	124.09	474380
2021-08-11	125.11	125.88	122.76	125.87	175344
2021-08-12	126.58	126.86	123.10	123.53	178486
2021-08-13	123.11	124.56	121.72	123.47	147722
2021-08-16	123.44	127.02	122.62	126.19	189618
2021-08-17	124.64	126.66	124.34	126.42	347686
2021-08-18	126.63	126.63	124.22	125.29	165091
2021-08-19	124.71	127.52	124.47	127.05	217523
2021-08-20	127.54	129.38	126.69	127.67	191277
2021-08-23	128.78	130.00	127.13	129.26	161188
2021-08-24	130.00	132.46	129.85	132.40	323546
2021-08-25	132.76	134.26	132.05	133.83	202713
2021-08-26	133.28	133.51	130.53	132.04	146509
2021-08-27	132.75	135.15	132.75	134.45	172054
2021-08-30	135.02	135.02	132.42	132.48	125307
2021-08-31	132.18	132.66	129.90	131.34	227332
2021-09-01	131.57	131.57	128.91	128.99	128494
2021-09-02	129.37	133.16	127.39	131.13	154689
2021-09-03	130.19	130.77	128.65	129.45	158334
2021-09-07	128.52	129.51	127.78	128.63	257183
2021-09-08	128.25	129.54	127.75	129.01	131631
2021-09-09	128.65	129.78	126.95	127.58	173832
2021-09-10	128.20	128.20	122.84	122.97	233824
2021-09-13	124.35	124.50	122.45	122.67	156235
2021-09-14	122.67	125.80	121.09	125.03	225581
2021-09-15	124.92	129.09	124.42	128.32	280447
2021-09-16	128.76	132.11	127.66	131.68	285629
2021-09-17	132.14	133.31	128.21	130.03	525032
2021-09-20	127.75	129.07	126.13	128.98	206747
2021-09-21	130.00	130.23	127.07	127.43	146946
2021-09-22	128.31	130.74	126.44	129.61	131073
2021-09-23	130.29	133.34	129.75	130.92	179551
2021-09-24	130.21	130.72	128.86	129.77	117555
2021-09-27	130.09	131.47	127.71	131.32	299190
2021-09-28	130.40	132.37	129.04	130.45	376571
2021-09-29	131.12	133.12	129.80	131.80	163605
2021-09-30	133.07	133.57	130.19	130.83	330813
2021-10-01	131.09	134.48	128.41	133.59	210778
2021-10-04	134.07	134.07	128.72	129.86	206247
2021-10-05	130.12	133.41	130.06	130.56	121179
2021-10-06	132.00	136.57	130.21	136.20	281180
2021-10-07	136.86	138.79	136.36	138.00	368658
2021-10-08	138.00	138.86	136.46	138.24	216048
2021-10-11	138.56	139.32	135.48	135.48	155459
2021-10-12	136.21	137.05	135.46	137.05	78954
2021-10-13	137.23	137.23	134.82	135.98	187264
2021-10-14	137.11	139.43	137.11	139.13	246726
2021-10-15	141.35	143.95	140.23	142.03	317524
2021-10-18	140.92	141.68	139.23	141.37	209600
2021-10-19	142.04	146.82	142.04	144.16	370027
2021-10-20	144.64	145.18	142.63	145.06	216263
2021-10-21	145.00	146.43	144.05	145.03	192605
2021-10-22	144.97	147.11	144.34	146.10	212439
2021-10-25	145.72	146.11	144.00	144.05	199741
2021-10-26	145.32	145.67	143.02	143.51	237694
2021-10-27	142.98	143.04	138.89	139.73	225412
2021-10-28	137.00	147.85	135.11	145.69	425468
2021-10-29	144.96	146.57	143.49	146.28	264070
2021-11-01	146.74	148.50	145.54	146.31	166160
2021-11-02	147.01	149.98	145.59	149.34	170632
2021-11-03	149.16	152.88	147.49	152.18	215127
2021-11-04	153.12	155.59	152.01	154.57	307926
2021-11-05	155.77	159.11	155.70	156.56	343272
2021-11-08	156.89	158.00	155.17	155.56	180143
2021-11-09	155.77	158.46	155.46	157.03	155078
2021-11-10	156.85	157.07	153.55	155.73	187559
2021-11-11	156.29	156.29	148.37	151.09	343727
2021-11-12	151.60	153.04	150.40	151.55	127697
2021-11-15	152.31	152.82	150.28	150.90	188343
2021-11-16	151.28	153.28	150.45	151.70	154517
2021-11-17	150.89	152.17	144.62	146.22	392300
2021-11-18	146.83	146.83	141.93	142.48	433704
2021-11-19	141.99	143.02	140.89	142.01	266260
2021-11-22	141.94	144.98	140.05	142.99	178467
2021-11-23	143.08	144.14	139.66	142.85	186879
2021-11-24	141.71	144.04	141.71	142.45	93738
2021-11-26	138.72	140.73	134.91	135.08	155864
2021-11-29	136.52	137.40	132.58	132.69	237089
2021-11-30	131.48	133.41	130.44	131.46	185502
2021-12-01	133.84	138.00	131.11	131.17	323781
2021-12-02	132.16	136.48	130.97	135.17	208179
2021-12-03	135.97	135.97	128.18	131.86	248971
2021-12-06	134.13	138.73	133.34	137.98	263400
2021-12-07	140.27	144.84	140.05	142.44	301129
2021-12-08	143.20	146.02	143.20	144.41	134950
2021-12-09	143.27	145.25	137.70	138.00	217996
2021-12-10	139.30	139.30	135.97	136.93	199756
2021-12-13	136.37	138.03	135.19	136.48	131615
2021-12-14	136.24	137.26	133.60	133.85	239638
2021-12-15	133.67	135.33	132.32	135.00	228995
2021-12-16	135.83	135.96	130.69	132.21	264804
2021-12-17	131.70	137.06	131.04	134.42	405198
2021-12-20	132.75	133.40	128.24	132.92	209729
2021-12-21	134.39	137.71	133.43	136.06	189740
2021-12-22	137.14	140.75	135.55	139.88	200778
2021-12-23	141.13	143.13	140.56	142.02	124632
2021-12-27	142.95	144.03	142.16	143.40	110544
2021-12-28	142.95	144.46	142.56	143.32	82447
2021-12-29	142.95	144.36	142.16	143.92	121720
2021-12-30	143.56	145.47	143.13	143.32	83429
2021-12-31	143.02	143.77	141.49	141.76	111494
2022-01-03	141.89	145.86	139.66	145.86	162997
2022-01-04	145.99	150.89	145.99	150.00	341060
2022-01-05	150.36	151.71	145.97	146.06	251391
2022-01-06	146.04	147.35	143.49	145.40	173081
2022-01-07	144.50	145.48	142.55	142.93	104179
2022-01-10	140.50	140.53	130.86	133.45	736487
2022-01-11	133.02	138.23	131.39	136.32	292824
2022-01-12	137.42	138.82	136.04	136.84	195110
2022-01-13	138.17	138.75	135.67	136.53	130285
2022-01-14	134.48	136.46	132.27	135.24	145192
2022-01-18	133.34	133.46	131.49	132.53	186445
2022-01-19	132.70	135.04	130.16	130.35	260758
2022-01-20	131.00	134.32	126.75	127.29	429965
2022-01-21	124.89	126.59	121.34	124.41	499009
2022-01-24	121.56	125.68	117.62	125.07	506152
2022-01-25	122.58	125.22	118.68	123.99	277213
2022-01-26	126.03	126.20	119.35	121.88	243651
2022-01-27	130.33	132.81	125.50	130.05	641898
2022-01-28	129.00	135.18	126.67	135.12	396905
2022-01-31	133.96	138.04	132.66	137.58	414413
2022-02-01	137.13	140.00	136.31	139.32	347558
2022-02-02	138.74	139.12	134.12	139.03	229568
2022-02-03	136.72	139.17	136.44	137.66	214980
2022-02-04	136.92	140.68	135.86	139.03	171457
2022-02-07	137.61	139.45	134.39	136.10	319915
2022-02-08	135.45	139.30	134.73	138.90	210695
2022-02-09	140.99	143.02	140.25	141.70	190856
2022-02-10	138.97	143.72	138.97	140.81	210437
2022-02-11	142.00	143.01	138.81	140.03	204582
2022-02-14	139.68	142.73	138.28	139.14	232779
2022-02-15	141.05	144.18	141.05	142.95	199908
2022-02-16	141.77	144.91	139.96	144.10	221004
2022-02-17	142.42	143.12	138.74	139.37	184520
2022-02-18	138.84	140.85	138.25	139.40	264857
2022-02-22	139.54	143.00	139.54	141.93	168530
2022-02-23	143.72	143.80	141.26	141.90	173696
2022-02-24	138.84	148.70	138.84	148.23	540863
2022-02-25	148.36	150.54	145.48	148.30	290040
2022-02-28	147.82	148.05	144.19	146.16	298391
2022-03-01	145.35	147.58	142.97	144.55	219892
2022-03-02	144.92	146.50	142.88	143.63	300698
2022-03-03	145.42	145.42	142.21	143.69	185331
2022-03-04	141.77	143.77	141.71	142.81	189268
2022-03-07	142.21	142.21	138.77	140.27	266370
2022-03-08	140.00	140.60	135.27	135.42	253256
2022-03-09	138.03	139.37	135.98	136.18	160526
2022-03-10	134.07	138.03	133.79	137.44	175056
2022-03-11	137.51	139.84	137.21	137.89	229544
2022-03-14	138.44	140.00	134.44	136.04	371380
2022-03-15	137.35	139.42	135.73	138.42	209915
2022-03-16	139.43	142.03	138.62	141.80	351784
2022-03-17	140.84	145.36	140.55	145.23	277539
2022-03-18	146.76	146.76	142.65	145.21	451682
2022-03-21	144.88	145.03	142.12	143.10	200894
2022-03-22	143.32	145.52	141.76	142.96	256941
2022-03-23	141.67	141.67	138.40	138.89	192143
2022-03-24	139.37	143.83	139.16	142.78	196923
2022-03-25	144.03	144.75	142.91	144.67	156103
2022-03-28	144.40	147.87	144.14	147.75	294322
2022-03-29	149.60	150.98	148.60	149.90	178726
2022-03-30	148.98	150.68	148.40	149.45	129898
2022-03-31	149.39	151.49	148.26	148.55	187431
2022-04-01	149.49	152.15	148.10	149.80	324618
2022-04-04	150.11	150.11	144.43	146.31	260300
2022-04-05	147.08	148.39	144.94	145.03	119104
2022-04-06	143.38	145.78	141.85	145.22	204179
2022-04-07	144.76	147.97	143.86	147.93	248887
2022-04-08	146.35	147.53	144.99	145.33	175859
2022-04-11	144.83	145.35	143.06	143.23	177358
2022-04-12	143.79	146.88	143.57	145.82	185251
2022-04-13	146.08	148.42	145.73	147.02	157550
2022-04-14	147.11	147.90	143.85	144.13	267933
2022-04-18	143.22	144.96	141.71	142.73	193091
2022-04-19	142.13	151.71	142.13	149.77	306277
2022-04-20	150.65	155.00	150.65	154.18	475397
2022-04-21	155.35	155.51	150.38	150.75	273321
2022-04-22	148.92	150.21	140.11	140.86	507521
2022-04-25	140.28	145.63	140.28	144.74	327823
2022-04-26	142.32	143.13	139.04	139.67	194134
2022-04-27	138.57	140.80	137.96	139.00	185728
2022-04-28	140.63	140.63	135.50	136.40	348631
2022-04-29	135.10	135.94	132.04	132.96	268777
2022-05-02	132.93	134.50	131.27	134.04	262160
2022-05-03	133.81	136.52	133.08	134.37	225750
2022-05-04	134.94	140.21	133.17	139.43	253384
2022-05-05	137.43	138.59	122.09	122.95	692048
2022-05-06	121.60	123.37	116.01	116.97	425496
2022-05-09	114.71	114.71	108.07	108.59	435302
2022-05-10	110.35	111.99	107.08	109.31	404219
2022-05-11	109.51	113.08	107.14	111.75	680403
2022-05-12	110.87	113.97	110.69	113.72	339195
2022-05-13	115.27	117.58	114.34	115.82	432905
2022-05-16	114.47	118.02	114.47	115.23	326517
2022-05-17	117.13	118.72	114.11	117.62	230345
2022-05-18	115.16	117.19	111.91	112.64	271738
2022-05-19	111.61	112.92	111.16	111.71	201021
2022-05-20	112.99	112.99	109.92	112.45	209197
2022-05-23	114.09	114.81	110.84	112.32	254255
2022-05-24	111.12	111.12	108.20	109.85	197000
2022-05-25	109.37	112.70	108.17	112.01	201987
2022-05-26	113.21	116.08	112.24	115.60	227645
2022-05-27	115.49	117.13	115.35	115.99	200727
2022-05-31	114.63	117.34	113.49	116.29	260736
2022-06-01	112.22	116.35	108.39	111.79	957277
2022-06-02	112.92	116.41	112.29	115.65	2713560
2022-06-03	115.03	115.48	110.57	111.06	546791
2022-06-06	112.07	112.24	108.61	110.85	454471
2022-06-07	110.50	111.23	109.61	110.82	298406
2022-06-08	110.37	111.25	108.00	108.62	806555
2022-06-09	108.26	108.62	103.06	103.23	348720
2022-06-10	101.56	104.92	99.73	102.73	747307
2022-06-13	99.79	101.33	95.70	96.29	439582
2022-06-14	96.89	96.94	92.38	93.36	298240
2022-06-15	93.25	96.07	92.47	94.30	336711
2022-06-16	92.08	92.08	87.62	88.23	554226
2022-06-17	88.97	91.71	88.35	88.93	553505
2022-06-21	90.72	91.35	88.58	89.41	644363
2022-06-22	88.55	91.88	87.24	89.67	692847
2022-06-23	89.85	91.63	88.95	91.24	1098442
2022-06-24	92.47	94.14	90.81	94.07	977797
2022-06-27	95.01	97.75	93.99	97.37	741194
2022-06-28	98.08	99.69	96.84	97.49	1343387
2022-06-29	97.91	100.91	96.93	100.00	1147565
2022-06-30	99.50	99.73	94.47	95.76	1150426
2022-07-01	95.29	98.57	93.88	96.89	613242
2022-07-05	94.89	97.37	93.01	96.98	833860
2022-07-06	96.97	97.67	93.59	93.96	460865
2022-07-07	94.39	96.80	94.01	96.71	297495
2022-07-08	96.60	97.91	95.18	95.40	455435
2022-07-11	94.59	95.42	92.00	92.66	303627
2022-07-12	92.42	93.90	91.72	92.69	460485
2022-07-13	91.26	95.00	90.65	94.65	407497
2022-07-14	92.94	94.93	92.33	93.70	252643
2022-07-15	95.80	96.55	93.48	96.08	291454
2022-07-18	96.47	97.79	94.97	95.49	258044
2022-07-19	96.50	98.90	95.91	98.47	348167
2022-07-20	98.30	100.27	97.61	99.94	241363
2022-07-21	100.02	102.25	99.20	102.15	232608
2022-07-22	102.50	102.86	100.67	102.06	244750
2022-07-25	102.78	103.37	101.58	102.57	458846
2022-07-26	102.45	102.45	100.34	102.15	511517
2022-07-27	103.31	104.66	102.16	103.92	387300
2022-07-28	99.14	102.70	98.65	99.62	663827
2022-07-29	99.23	101.21	97.00	97.63	410359
2022-08-01	96.16	99.01	95.52	97.57	363592
2022-08-02	98.02	100.14	96.18	98.46	546018
2022-08-03	99.03	100.60	98.44	100.07	325957
2022-08-04	100.55	100.94	96.15	96.53	366258
2022-08-05	95.64	98.60	95.60	97.01	351866
2022-08-08	97.20	101.02	97.20	100.51	274864
2022-08-09	99.98	100.99	96.84	97.40	290228
2022-08-10	99.49	100.85	98.17	100.85	325791
2022-08-11	102.14	103.85	99.99	100.54	226573
2022-08-12	101.44	103.16	100.40	103.15	261178
2022-08-15	102.64	104.06	102.01	103.21	239056
2022-08-16	102.20	103.57	100.90	103.04	209693
2022-08-17	102.43	102.70	101.13	101.25	264812
2022-08-18	101.44	101.44	99.34	100.28	177764
2022-08-19	100.02	100.12	96.66	98.26	251026
2022-08-22	97.09	97.35	94.57	94.93	330899
2022-08-23	94.37	94.66	92.87	92.92	282858
2022-08-24	92.17	95.87	92.08	95.46	266216
2022-08-25	96.45	97.04	95.78	96.37	222104
2022-08-26	96.16	96.59	91.86	91.90	217278
2022-08-29	91.53	91.69	90.09	90.86	241693
2022-08-30	91.17	91.21	89.13	89.22	517059
2022-08-31	89.90	90.58	88.36	88.57	330732
2022-09-01	87.88	88.29	86.01	87.65	586276
2022-09-02	88.81	90.26	87.20	87.96	345295
2022-09-06	87.96	87.96	85.69	86.17	216602
2022-09-07	86.05	90.63	86.04	90.48	391904
2022-09-08	89.52	93.42	89.52	93.37	302586
2022-09-09	94.07	98.02	93.88	98.01	289445
2022-09-12	98.91	99.98	97.80	99.25	420002
2022-09-13	96.50	98.73	94.43	94.25	569683
2022-09-14	94.12	94.92	92.64	93.48	364938
2022-09-15	93.03	96.23	92.37	92.59	399010
2022-09-16	91.46	92.60	89.49	91.49	657172
2022-09-19	89.65	90.70	86.89	89.30	463504
2022-09-20	88.55	89.31	86.96	88.43	191538
2022-09-21	88.85	90.09	86.29	86.47	171174
2022-09-22	86.34	86.40	83.06	83.25	333248
2022-09-23	81.96	82.52	80.12	82.10	330689
2022-09-26	81.84	83.06	79.83	79.91	290531
2022-09-27	80.95	81.37	77.09	77.78	522166
2022-09-28	78.55	81.06	77.24	80.82	411310
2022-09-29	79.78	82.23	78.88	81.99	342004
2022-09-30	82.15	83.66	80.02	80.17	393144
2022-10-03	81.19	83.09	79.85	81.71	216202
2022-10-04	83.32	85.46	82.79	85.23	586356
2022-10-05	83.61	85.07	81.68	84.37	285384
2022-10-06	83.54	84.41	81.68	81.82	252911
2022-10-07	80.66	81.52	79.04	79.93	406374
2022-10-10	79.89	79.89	75.41	76.26	411608
2022-10-11	75.99	78.14	74.29	77.32	347506
2022-10-12	76.35	76.72	73.20	75.34	567471
2022-10-13	73.59	78.66	73.02	77.86	275173
2022-10-14	78.22	78.98	75.95	76.07	364610
2022-10-17	77.72	80.01	77.72	78.59	316225
2022-10-18	81.02	83.04	80.15	80.66	406877
2022-10-19	79.79	81.02	77.95	78.68	295367
2022-10-20	78.68	80.21	76.65	76.86	194069
2022-10-21	76.57	77.51	74.09	77.17	311758
2022-10-24	78.04	78.63	76.31	77.69	277074
2022-10-25	77.91	80.54	77.91	80.50	227096
2022-10-26	81.50	85.64	81.27	83.39	716133
2022-10-27	77.00	80.20	76.00	77.88	1181013
2022-10-28	78.08	81.58	78.08	80.11	592418
2022-10-31	79.68	80.15	77.42	79.73	470234
2022-11-01	80.87	80.87	78.78	79.06	372946
2022-11-02	78.76	79.61	75.28	75.36	436976
2022-11-03	73.30	74.46	71.09	72.84	407809
2022-11-04	74.14	76.03	72.54	75.90	351058
2022-11-07	76.82	76.82	74.12	75.40	403572
2022-11-08	75.81	77.71	73.66	76.85	364087
2022-11-09	76.09	76.61	73.64	73.84	268770
2022-11-10	77.73	81.65	77.43	81.15	457317
2022-11-11	82.13	89.01	81.89	89.00	649486
2022-11-14	88.05	90.26	87.54	89.09	461599
2022-11-15	91.05	91.98	88.61	90.09	596077
2022-11-16	89.65	89.93	86.85	87.05	434892
2022-11-17	85.23	86.36	83.26	83.60	416888
2022-11-18	85.24	85.40	82.60	84.04	403762
2022-11-21	82.99	84.07	81.97	82.17	321194
2022-11-22	82.15	83.04	81.24	82.05	446568
2022-11-23	82.66	84.81	82.28	83.15	307798
2022-11-25	83.18	83.71	82.10	83.11	108202
2022-11-28	82.21	83.73	79.79	80.98	385916
2022-11-29	80.98	81.48	79.72	79.75	365289
2022-11-30	79.65	82.96	78.20	82.85	483818
2022-12-01	83.37	88.02	83.37	87.46	537362
2022-12-02	86.02	90.41	86.00	90.28	578024
2022-12-05	89.10	91.10	88.56	89.03	598826
2022-12-06	88.67	88.67	84.51	85.82	470386
2022-12-07	86.21	87.19	85.68	87.00	300083
2022-12-08	87.49	89.88	86.32	89.88	325503
2022-12-09	89.31	91.73	89.31	91.11	473421
2022-12-12	91.34	92.67	91.07	92.51	271140
2022-12-13	95.83	97.49	94.01	94.04	638075
2022-12-14	93.47	95.40	91.83	92.90	501935
2022-12-15	91.25	91.84	85.55	86.29	592556
2022-12-16	85.13	86.00	82.97	84.96	799568
2022-12-19	84.41	85.41	83.05	84.73	381325
2022-12-20	84.53	85.80	83.38	84.96	253069
2022-12-21	85.87	88.11	85.50	87.78	261950
2022-12-22	86.78	87.16	84.71	86.49	207833
2022-12-23	86.40	87.60	85.77	86.81	195577
2022-12-27	86.37	87.63	85.41	87.14	189738
2022-12-28	87.77	88.40	85.22	85.52	294908
2022-12-29	86.79	89.85	86.06	89.15	222185
2022-12-30	88.20	89.24	87.67	88.64	235426
2023-01-03	90.66	92.03	88.11	89.75	645795
2023-01-04	90.48	94.67	90.45	94.39	456120
2023-01-05	94.17	94.17	91.36	93.15	729722
2023-01-06	93.90	95.15	92.12	93.42	408950
2023-01-09	94.42	95.93	92.84	95.18	330587
2023-01-10	94.50	97.36	93.98	95.65	334873
2023-01-11	96.32	96.69	94.67	94.99	368556
2023-01-12	95.25	95.72	91.58	95.68	651907
2023-01-13	95.31	96.90	94.39	95.99	301379
2023-01-17	95.80	96.12	94.14	96.01	289631
2023-01-18	96.65	99.33	95.01	95.73	435794
2023-01-19	95.11	97.22	94.48	95.83	509929
2023-01-20	96.30	96.64	94.14	96.63	328924
2023-01-23	96.96	99.48	95.92	98.97	542777
2023-01-24	99.15	99.15	97.10	97.66	232589
2023-01-25	96.16	96.50	94.47	95.73	294415
2023-01-26	96.19	96.58	94.76	96.14	216508
2023-01-27	95.60	96.66	94.81	95.93	248853
2023-01-30	94.99	96.31	93.84	93.91	273805
2023-01-31	94.47	95.99	93.51	95.76	470090
2023-02-01	95.91	100.31	95.74	99.29	515635
2023-02-02	100.51	108.38	100.28	107.27	1264352
2023-02-03	106.94	111.16	101.50	102.61	1208685
2023-02-06	101.12	101.97	98.86	99.87	480620
2023-02-07	99.01	105.68	98.07	105.64	484536
2023-02-08	104.82	105.79	102.98	104.12	290524
2023-02-09	104.63	104.78	99.67	100.53	312104
2023-02-10	99.92	100.51	97.56	97.91	377408
2023-02-13	98.40	99.06	97.56	98.77	296974
2023-02-14	97.56	99.82	96.14	97.48	420560
2023-02-15	96.37	99.25	96.34	99.16	206274
2023-02-16	97.20	99.51	97.00	98.83	305007
2023-02-17	98.81	98.94	97.37	98.48	168090
2023-02-21	96.84	97.48	93.86	94.28	358179
2023-02-22	94.65	96.46	94.43	95.18	269485
2023-02-23	95.69	96.48	94.21	96.23	155679
2023-02-24	94.54	94.75	92.94	93.95	313484
2023-02-27	95.17	95.29	93.85	94.61	213276
2023-02-28	94.60	97.48	94.60	96.19	293641
2023-03-01	96.29	96.29	93.52	96.16	235105
2023-03-02	95.32	98.04	94.73	97.44	392191
2023-03-03	98.19	100.13	97.62	99.73	247851
2023-03-06	99.35	99.85	96.32	97.68	302656
2023-03-07	97.90	98.14	95.09	95.32	301376
2023-03-08	95.24	96.85	93.92	96.16	245606
2023-03-09	96.52	98.04	95.94	96.13	244825
2023-03-10	95.64	95.68	89.08	90.36	430996
2023-03-13	88.94	92.64	88.01	90.13	484661
2023-03-14	92.99	94.76	91.10	93.12	659982
2023-03-15	90.88	91.50	89.88	90.36	560383
2023-03-16	89.07	92.49	88.48	91.65	487220
2023-03-17	91.50	91.87	89.94	90.22	724066
2023-03-20	90.77	93.57	90.54	93.31	291507
2023-03-21	93.74	95.27	93.24	94.38	285753
2023-03-22	94.33	99.22	94.05	96.84	590900
2023-03-23	97.82	99.51	95.76	96.38	394797
2023-03-24	96.02	97.11	94.04	97.00	344889
2023-03-27	99.85	101.88	99.13	101.02	715321
2023-03-28	100.38	101.45	96.73	98.42	680838
2023-03-29	99.00	101.31	98.80	100.09	324742
2023-03-30	101.18	103.58	100.17	103.08	365676
2023-03-31	103.46	104.57	102.59	103.86	268056
2023-04-03	103.15	103.43	101.39	102.55	199166
2023-04-04	102.95	104.02	101.82	104.00	270226
2023-04-05	104.11	105.65	103.47	105.59	279155
2023-04-06	106.07	106.62	104.50	106.24	328098
2023-04-10	105.10	107.29	104.32	106.98	480781
2023-04-11	107.37	109.07	107.02	108.65	378848
2023-04-12	109.84	110.17	107.69	108.17	272777
2023-04-13	108.98	110.23	108.35	109.69	285632
2023-04-14	109.36	110.66	108.77	110.52	280393
2023-04-17	110.36	112.23	109.55	111.99	288147
2023-04-18	112.84	112.84	109.66	111.10	376482
2023-04-19	111.20	115.12	111.20	114.61	322638
2023-04-20	113.85	115.19	113.53	115.02	330165
2023-04-21	115.98	116.63	115.00	116.20	284999
2023-04-24	116.55	117.41	115.65	117.33	325600
2023-04-25	116.45	117.13	114.71	115.23	377850
2023-04-26	114.57	115.61	113.78	114.11	542297
2023-04-27	117.99	129.65	117.00	128.18	1130910
2023-04-28	127.00	128.00	123.41	125.57	703981
2023-05-01	125.71	129.07	123.90	125.85	465271
2023-05-02	125.78	125.96	122.59	124.88	350770
2023-05-03	125.07	128.10	123.96	126.51	302824
2023-05-04	124.36	125.31	122.49	122.97	282609
2023-05-05	124.26	125.77	122.68	125.36	362960
2023-05-08	124.61	125.24	121.79	122.73	287571
2023-05-09	121.93	122.50	120.85	121.63	353612
2023-05-10	123.00	125.57	122.11	124.72	327063
2023-05-11	123.73	125.19	121.62	122.20	272056
2023-05-12	122.45	122.45	119.53	120.44	295999
2023-05-15	120.40	122.11	120.40	121.40	256395
2023-05-16	120.56	120.56	118.97	119.26	299602
2023-05-17	119.78	119.78	118.05	118.80	352673
2023-05-18	118.08	119.43	116.70	119.00	288371
2023-05-19	119.82	119.82	117.46	118.96	323515
2023-05-22	119.08	121.42	118.89	120.50	501842
2023-05-23	119.20	121.69	117.71	118.73	429583
2023-05-24	116.50	118.27	115.38	115.75	322095
2023-05-25	115.87	117.66	113.60	117.39	341480
2023-05-26	117.39	119.50	117.17	118.33	186876
2023-05-30	117.80	119.12	117.46	118.48	213343
2023-05-31	118.42	122.04	117.71	121.30	322071
2023-06-01	121.46	124.25	120.06	123.79	343101
2023-06-02	125.16	126.89	123.24	126.81	446474
2023-06-05	125.69	125.82	123.35	125.62	308427
2023-06-06	125.49	127.17	125.02	126.95	231618
2023-06-07	127.16	130.20	127.16	128.09	312744
2023-06-08	127.99	133.13	127.30	131.68	603859
2023-06-09	130.92	132.60	128.96	132.44	323862
2023-06-12	132.22	132.69	129.98	130.23	463063
2023-06-13	130.31	133.34	129.70	132.33	416054
2023-06-14	133.98	138.47	133.98	135.02	670430
2023-06-15	134.43	137.12	133.22	136.38	334924
2023-06-16	137.67	137.67	134.28	135.64	756046
2023-06-20	134.48	136.23	133.05	135.30	463734
2023-06-21	134.17	135.55	132.09	133.39	294742
2023-06-22	133.86	135.45	132.22	134.51	361990
2023-06-23	133.25	135.01	131.80	132.00	622282
2023-06-26	131.44	133.00	130.23	131.47	303175
2023-06-27	131.59	134.02	129.99	133.21	321966
2023-06-28	133.04	135.21	132.04	134.70	262880
2023-06-29	134.54	137.29	133.78	136.33	259678
2023-06-30	138.01	138.29	135.79	135.89	215880
2023-07-03	134.86	135.89	132.61	134.15	160858
2023-07-05	133.49	133.49	130.62	131.22	318743
2023-07-06	130.51	130.78	127.58	129.51	233997
2023-07-07	129.56	132.29	129.56	131.65	222138
2023-07-10	131.62	133.81	131.62	133.68	469582
2023-07-11	134.06	136.57	133.76	135.91	467161
2023-07-12	137.86	137.86	133.92	134.00	501003
2023-07-13	134.26	136.85	133.59	134.43	343317
2023-07-14	134.00	135.20	133.08	134.68	340426
2023-07-17	133.29	135.35	132.38	133.42	312994
2023-07-18	133.08	134.91	132.62	134.33	266582
2023-07-19	133.83	134.84	131.48	132.97	254350
2023-07-20	133.09	133.39	131.61	132.13	323227
2023-07-21	132.63	132.77	121.23	122.19	995288
2023-07-24	122.01	123.89	121.08	121.60	578675
2023-07-25	121.25	122.31	119.59	120.13	438256
2023-07-26	119.37	123.03	118.72	122.63	1070047
2023-07-27	133.57	133.57	117.50	118.22	793170
2023-07-28	118.30	120.05	118.11	118.75	264506
2023-07-31	118.89	121.11	117.43	121.05	414179
2023-08-01	119.90	119.95	117.21	118.20	331599
2023-08-02	116.44	116.96	114.10	115.29	385445
2023-08-03	115.11	116.00	112.47	113.00	524016
2023-08-04	113.07	115.26	112.10	114.86	306027
2023-08-07	114.95	115.46	113.53	114.00	236130
2023-08-08	111.77	114.05	111.17	113.59	254143
2023-08-09	113.60	114.43	112.29	112.83	165209
2023-08-10	113.51	114.75	112.28	112.71	171502
2023-08-11	112.71	113.64	112.48	112.92	195048
2023-08-14	112.41	114.81	111.95	114.40	254393
2023-08-15	114.29	114.43	111.42	111.90	632681
2023-08-16	111.44	112.37	109.79	110.03	230210
2023-08-17	110.09	111.01	109.21	109.90	341558
2023-08-18	109.22	109.93	104.61	104.95	542440
2023-08-21	105.33	106.71	104.93	106.18	258505
2023-08-22	106.81	106.81	104.46	106.00	181714
2023-08-23	107.01	108.03	106.27	107.20	248654
2023-08-24	106.48	107.22	105.67	106.23	264954
2023-08-25	106.46	108.88	106.17	107.96	220873
2023-08-28	109.07	110.06	107.05	108.17	208172
2023-08-29	108.26	110.68	107.27	110.26	171886
2023-08-30	109.80	114.00	109.80	113.37	249827
2023-08-31	113.60	114.28	110.82	111.46	206074
2023-09-01	112.20	113.28	110.30	110.48	207672
2023-09-05	108.50	109.22	106.23	107.39	364415
2023-09-06	108.15	109.61	107.31	108.89	337039
2023-09-07	109.41	109.41	106.12	106.93	274480
2023-09-08	106.50	109.08	106.50	107.93	439799
2023-09-11	108.80	110.31	108.09	108.96	211817
2023-09-12	108.24	109.06	107.04	107.73	398670
2023-09-13	107.62	108.18	106.86	107.28	279602
2023-09-14	108.05	109.29	107.11	107.81	140532
2023-09-15	108.00	109.87	107.18	107.68	657734
2023-09-18	106.70	108.94	106.70	107.97	247173
2023-09-19	108.19	108.56	106.90	107.25	265693
2023-09-20	108.16	108.21	105.84	106.11	195846
2023-09-21	105.19	105.58	101.30	101.42	344966
2023-09-22	101.84	101.97	99.95	101.15	364884
2023-09-25	100.64	102.15	100.47	101.98	245130
2023-09-26	101.50	102.04	99.58	99.64	349782
2023-09-27	100.07	100.45	97.07	97.55	513840
2023-09-28	98.16	101.99	97.52	101.49	430275
2023-09-29	102.32	102.76	100.69	100.85	190658
2023-10-02	100.29	101.07	98.73	99.32	278674
2023-10-03	98.93	100.50	98.46	100.01	444706
2023-10-04	100.11	101.34	96.38	97.16	317946
2023-10-05	97.11	98.07	95.44	96.67	303755
2023-10-06	95.81	98.02	95.17	97.93	262533
2023-10-09	97.09	98.27	96.38	97.49	228316
2023-10-10	97.26	101.66	97.26	101.50	269850
2023-10-11	101.03	101.62	95.57	97.10	466019
2023-10-12	97.08	97.54	90.75	91.30	418730
2023-10-13	90.79	93.89	90.79	93.38	373376
2023-10-16	94.64	95.88	92.35	95.16	657152
2023-10-17	94.01	97.78	94.01	96.94	378235
2023-10-18	95.93	96.93	94.60	94.80	292704
2023-10-19	94.28	95.53	92.63	93.10	273661
2023-10-20	92.64	94.16	91.62	92.47	342720
2023-10-23	92.63	95.49	91.83	94.21	425502
2023-10-24	94.87	96.32	93.86	94.63	505670
2023-10-25	92.93	93.87	91.31	91.68	628897
2023-10-26	94.66	97.79	93.41	94.38	1206253
2023-10-27	94.38	95.77	93.02	94.96	522124
2023-10-30	96.31	98.50	94.68	97.57	644462
2023-10-31	98.29	99.66	96.79	97.46	355312
2023-11-01	97.04	98.75	94.61	98.72	532570
2023-11-02	100.12	101.18	98.14	100.25	343503
2023-11-03	102.82	103.25	100.80	102.21	593886
2023-11-06	102.00	102.78	101.62	102.53	423812
2023-11-07	101.83	102.75	100.47	100.53	320468
2023-11-08	101.25	101.75	97.95	100.32	400750
2023-11-09	100.66	101.22	96.67	96.72	366733
2023-11-10	96.92	98.77	95.91	98.52	254938
2023-11-13	100.37	102.12	98.78	101.14	412402
2023-11-14	104.50	106.05	103.51	105.72	452748
2023-11-15	105.68	109.10	105.68	107.86	558499
2023-11-16	107.90	108.40	105.95	107.36	231260
2023-11-17	108.49	108.53	106.91	107.60	277839
2023-11-20	107.93	109.14	106.76	108.79	320001
2023-11-21	108.09	109.03	107.46	108.24	182853
2023-11-22	109.32	109.84	107.84	107.89	207086
2023-11-24	108.31	109.99	107.83	108.82	105768
2023-11-27	108.07	108.25	107.16	107.93	281761
2023-11-28	107.51	109.18	106.96	107.31	231971
2023-11-29	107.82	109.24	106.03	106.26	243146
2023-11-30	106.52	107.82	104.77	107.27	206785
2023-12-01	107.27	109.92	106.93	109.62	225600
2023-12-04	108.75	111.70	108.75	111.51	386942
2023-12-05	111.05	111.40	107.21	108.45	331132
2023-12-06	109.29	109.65	108.09	108.35	204907
2023-12-07	108.37	109.78	107.53	109.58	250362
2023-12-08	109.56	110.78	108.72	109.37	213190
2023-12-11	109.26	109.90	108.01	108.42	341803
2023-12-12	108.12	110.03	107.34	108.82	231808
2023-12-13	108.86	111.62	106.64	111.31	338074
2023-12-14	115.55	117.27	113.79	114.85	571852
2023-12-15	115.12	115.82	111.82	113.18	989447
2023-12-18	113.22	113.25	108.93	108.96	549728
2023-12-19	109.79	112.23	109.39	110.54	351242
2023-12-20	110.34	111.06	108.20	108.41	389590
2023-12-21	109.54	111.73	109.00	111.18	320741
2023-12-22	112.28	113.31	111.37	112.88	272380
2023-12-26	113.26	114.11	112.42	113.62	179501
2023-12-27	113.71	114.80	111.52	112.25	278783
2023-12-28	111.78	113.31	111.30	111.78	180132
2023-12-29	111.19	111.88	109.35	109.51	247580
2024-01-02	108.71	111.43	108.67	110.13	417120
2024-01-03	108.86	109.20	106.98	108.36	552011
2024-01-04	108.61	109.58	107.80	109.12	362717
2024-01-05	108.02	109.53	106.87	106.88	262240
2024-01-08	106.74	111.69	106.30	111.56	355452
2024-01-09	110.43	113.00	110.43	112.25	406314
2024-01-10	112.39	113.05	111.46	112.51	355846
2024-01-11	112.18	112.68	110.28	111.92	245696
2024-01-12	113.23	113.68	110.49	111.54	232745
2024-01-16	110.10	111.10	109.57	110.48	287845
2024-01-17	109.05	110.75	108.38	109.53	260299
2024-01-18	110.18	110.40	97.96	103.60	1045146
2024-01-19	104.01	104.07	100.58	101.79	671684
2024-01-22	102.82	103.81	99.72	99.88	724710
2024-01-23	101.07	101.71	98.18	98.30	747198
2024-01-24	94.52	96.42	91.05	91.08	1598449
2024-01-25	92.59	94.13	91.12	93.78	690363
2024-01-26	93.99	95.06	91.25	92.04	321490
2024-01-29	91.90	95.06	91.30	94.97	406365
2024-01-30	94.53	95.74	92.87	94.82	636141
2024-01-31	95.73	97.08	94.67	95.60	845940
2024-02-01	83.75	86.70	82.29	83.76	2904011
2024-02-02	83.92	84.28	80.01	80.91	1472869
2024-02-05	80.42	84.17	80.27	82.48	906694
2024-02-06	82.52	83.83	82.12	83.40	711348
2024-02-07	83.53	83.83	82.36	83.41	549092
2024-02-08	82.79	84.57	80.75	84.47	891515
2024-02-09	84.21	87.03	84.21	86.92	571798
2024-02-12	87.01	88.60	86.74	87.66	488381
2024-02-13	85.18	86.72	84.47	84.51	775627
2024-02-14	84.96	85.48	82.75	82.98	337936
2024-02-15	83.34	84.91	83.25	83.85	447541
2024-02-16	83.28	83.70	80.52	81.02	549394
2024-02-20	80.97	81.64	80.26	81.28	531131
2024-02-21	81.18	81.80	80.53	81.49	452868
2024-02-22	81.12	81.59	80.49	81.36	402125
2024-02-23	80.78	81.33	80.17	80.80	324445
2024-02-26	80.29	81.05	79.15	80.08	421002
2024-02-27	80.52	80.71	79.22	80.48	297742
2024-02-28	80.22	81.06	79.11	79.60	404092
2024-02-29	80.64	80.64	78.95	80.32	760320
2024-03-01	80.24	80.27	79.11	79.95	374134
2024-03-04	79.69	82.90	79.56	82.83	387391
2024-03-05	83.13	83.54	82.22	83.31	390870
2024-03-06	83.88	85.83	83.53	84.59	412110
2024-03-07	85.04	86.39	84.67	85.00	216304
2024-03-08	85.32	86.11	84.95	85.03	196702
2024-03-11	84.92	85.46	83.66	84.90	404790
2024-03-12	84.34	85.12	82.94	84.95	246257
2024-03-13	84.99	86.96	84.99	85.59	432508
2024-03-14	84.96	85.28	78.46	78.71	630290
2024-03-15	78.32	78.91	76.68	77.44	835557
2024-03-18	77.83	77.83	75.16	76.41	825795
2024-03-19	76.21	76.73	75.73	76.21	537920
2024-03-20	75.70	76.29	75.44	76.09	752627
2024-03-21	76.39	76.58	74.80	75.36	736635
2024-03-22	75.75	75.80	74.67	75.69	501930
2024-03-25	75.80	77.92	75.09	76.66	561428
2024-03-26	77.13	77.82	76.72	77.09	340959
2024-03-27	77.81	80.20	77.27	80.14	528085
2024-03-28	80.23	81.22	79.54	80.08	407825
2024-04-01	80.08	80.08	78.43	78.97	385707
2024-04-02	78.34	78.34	76.82	77.50	424424
2024-04-03	77.49	78.81	77.19	78.00	276546
2024-04-04	78.81	79.38	77.73	77.88	365735
2024-04-05	77.51	78.08	77.37	77.90	281929
2024-04-08	78.18	78.66	77.75	78.45	255019
2024-04-09	78.63	80.65	78.63	80.36	236719
2024-04-10	78.47	79.81	77.87	79.69	337812
2024-04-11	80.31	80.54	75.96	76.07	515721
2024-04-12	76.07	76.30	73.88	74.58	398686
2024-04-15	75.03	76.34	74.32	75.23	611446
2024-04-16	74.70	77.50	74.66	77.46	635535
2024-04-17	77.57	77.73	72.66	72.76	938187
2024-04-18	72.79	72.79	70.57	71.08	622688
2024-04-19	71.15	73.04	71.15	72.64	506301
2024-04-22	73.04	73.08	71.55	72.61	341874
2024-04-23	72.63	73.26	71.16	71.31	532872
2024-04-24	71.77	71.77	69.78	70.01	1191703
2024-04-25	63.37	65.94	61.05	61.90	2611493
2024-04-26	62.28	66.25	62.00	65.78	1135843
2024-04-29	66.10	67.25	65.48	67.22	669852
2024-04-30	66.57	68.81	66.57	67.98	693326
2024-05-01	67.77	69.18	66.19	68.34	573262
2024-05-02	68.75	70.43	67.33	70.12	673677
2024-05-03	70.65	71.86	70.01	71.76	514886
2024-05-06	72.08	72.17	70.71	70.75	381936
2024-05-07	71.04	72.21	70.86	71.65	231269
2024-05-08	71.05	71.22	69.07	69.40	373307
2024-05-09	70.18	70.49	68.52	70.34	366332
2024-05-10	70.46	71.50	70.01	71.16	319890
2024-05-13	71.83	73.75	71.41	72.80	507432
2024-05-14	73.51	75.25	71.35	72.47	493808
2024-05-15	73.85	74.83	72.66	74.54	572402
2024-05-16	74.50	76.41	74.50	75.50	721674
2024-05-17	75.73	76.16	74.67	74.72	416198
2024-05-20	74.62	75.74	73.91	75.31	315735
2024-05-21	75.04	75.56	74.29	74.86	385469
2024-05-22	74.59	75.93	74.59	74.98	482687
2024-05-23	74.48	74.49	72.34	73.09	381542
2024-05-24	73.32	74.31	72.81	74.07	243798
2024-05-28	74.14	74.75	73.11	74.52	381754
2024-05-29	73.54	74.56	73.54	74.24	508834
2024-05-30	74.68	75.94	74.68	75.68	414830
2024-05-31	75.86	77.68	75.53	76.44	532073
2024-06-03	75.06	77.95	75.06	77.18	504050
2024-06-04	76.87	78.10	76.62	77.67	247691
2024-06-05	77.99	78.20	76.92	77.81	256786
2024-06-06	77.32	78.58	76.59	76.93	333587
2024-06-07	75.85	76.67	74.70	76.41	465365
2024-06-10	75.65	75.65	73.02	74.45	393257
2024-06-11	74.13	75.20	73.04	74.32	289975
2024-06-12	75.46	76.20	73.17	73.25	325757
2024-06-13	72.91	73.89	72.09	72.64	364969
2024-06-14	72.12	72.23	70.90	71.11	317894
2024-06-17	70.15	71.19	69.78	70.38	493091
2024-06-18	69.75	70.28	66.28	67.48	742780
2024-06-20	67.16	68.19	66.53	67.17	454111
2024-06-21	67.33	67.68	66.82	67.10	694787
2024-06-24	67.96	69.88	67.52	68.14	423044
2024-06-25	68.25	68.90	66.62	66.92	311896
2024-06-26	66.50	67.62	66.27	67.45	231775
2024-06-27	67.43	67.88	66.77	67.50	225929
2024-06-28	68.04	69.40	67.66	69.32	673574
2024-07-01	69.07	70.40	66.88	66.99	320264
2024-07-02	67.27	67.63	65.89	67.04	222465
2024-07-03	67.50	67.71	66.59	67.51	137678
2024-07-05	67.65	69.46	66.93	68.86	366114
2024-07-08	68.90	69.66	65.63	66.10	437089
2024-07-09	66.10	66.41	63.55	64.09	421779
2024-07-10	64.45	65.32	63.80	65.25	317550
2024-07-11	66.80	69.05	66.29	67.78	380346
2024-07-12	68.40	69.42	67.59	68.34	251915
2024-07-15	68.34	68.78	67.71	68.43	344984
2024-07-16	69.00	73.88	68.60	73.54	562441
2024-07-17	73.20	75.43	72.71	73.60	633898
2024-07-18	73.14	75.18	71.54	71.59	488597
2024-07-19	71.76	71.76	67.51	70.96	591224
2024-07-22	71.39	71.68	69.29	70.62	400510
2024-07-23	70.66	73.36	70.38	73.25	430706
2024-07-24	73.53	74.84	70.63	71.60	405027
2024-07-25	71.74	74.11	70.54	70.60	553667
2024-07-26	71.00	71.71	70.32	71.00	412277
2024-07-29	71.22	71.99	70.00	70.08	567217
2024-07-30	69.96	71.71	68.90	69.52	745809
2024-07-31	69.47	70.40	67.57	69.04	900439
2024-08-01	63.40	67.18	62.52	65.34	1229155
2024-08-02	64.48	68.93	64.47	68.67	725614
2024-08-05	67.14	68.04	65.43	65.63	541504
2024-08-06	65.32	66.55	64.83	65.42	440141
2024-08-07	65.90	67.56	65.71	66.45	507533
2024-08-08	66.63	68.74	66.63	67.82	317497
2024-08-09	67.39	67.87	66.87	67.07	333455
2024-08-12	67.29	67.45	65.73	66.04	694112
2024-08-13	66.43	67.50	65.43	67.15	241443
2024-08-14	67.04	67.75	65.77	67.01	204169
2024-08-15	67.78	69.22	66.54	66.80	320154
2024-08-16	66.47	67.52	66.12	67.36	291752
2024-08-19	67.46	68.86	67.01	68.19	224140
2024-08-20	67.98	68.68	67.74	67.97	227295
2024-08-21	68.39	68.39	67.21	67.91	285603
2024-08-22	68.13	68.46	67.16	68.15	358368
2024-08-23	68.54	72.34	68.00	71.95	410325
2024-08-26	72.55	73.36	72.02	72.36	352457
2024-08-27	72.29	73.27	71.79	72.62	234865
2024-08-28	72.36	72.44	69.87	70.73	217519
2024-08-29	71.60	74.08	70.65	73.96	396580
2024-08-30	74.35	74.84	71.82	73.22	410616
2024-09-03	72.75	73.70	71.12	71.16	367251
2024-09-04	71.54	73.40	70.90	71.33	228681
2024-09-05	71.40	74.41	70.58	74.31	550322
2024-09-06	73.95	74.97	72.29	74.17	510046
2024-09-09	74.10	74.21	71.03	71.61	363144
2024-09-10	71.82	72.32	70.72	72.04	196000
2024-09-11	71.61	73.50	70.09	73.31	342168
2024-09-12	73.39	77.68	73.39	76.92	663398
2024-09-13	77.62	78.19	75.18	75.20	518939
2024-09-16	75.40	76.38	74.65	74.96	308132
2024-09-17	75.66	76.11	74.73	74.80	320463
2024-09-18	74.67	77.20	74.29	76.01	248087
2024-09-19	77.50	77.50	75.02	75.35	280905
2024-09-20	75.35	76.09	74.21	75.24	769478
2024-09-23	75.67	76.57	75.20	75.50	241590
2024-09-24	75.30	76.94	74.91	76.25	231754
2024-09-25	76.53	76.53	73.28	73.32	491198
2024-09-26	74.27	74.46	73.70	73.90	350305
2024-09-27	75.00	77.27	74.55	74.76	329648
2024-09-30	74.61	76.25	70.84	71.92	475866
2024-10-01	71.76	71.95	67.89	68.28	523707
2024-10-02	68.11	68.86	66.88	67.43	355400
2024-10-03	66.93	67.56	66.03	66.56	380415
2024-10-04	68.33	69.81	65.97	66.59	461560
2024-10-07	66.29	66.41	63.56	64.05	590089
2024-10-08	64.02	65.13	63.41	63.98	323981
2024-10-09	63.93	64.29	62.64	62.98	441704
2024-10-10	62.54	63.14	61.45	61.81	610719
2024-10-11	61.89	64.31	61.85	64.02	368792
2024-10-14	63.99	65.13	62.87	64.59	462821
2024-10-15	64.34	65.63	63.96	64.81	368516
2024-10-16	64.91	67.37	64.69	65.48	348354
2024-10-17	65.48	66.67	64.64	64.72	317382
2024-10-18	65.30	66.61	65.11	66.38	311881
2024-10-21	66.22	66.22	63.72	63.84	392797
2024-10-22	64.02	64.02	62.98	63.05	298992
2024-10-23	62.89	62.90	61.71	62.30	296991
2024-10-24	62.51	63.63	62.01	62.31	243760
2024-10-25	62.41	63.15	61.65	62.15	375739
2024-10-28	62.35	63.96	62.35	63.76	332853
2024-10-29	63.12	64.98	62.97	64.68	475777
2024-10-30	64.60	65.81	64.55	65.26	532222
2024-10-31	65.26	69.03	64.35	68.24	794865
2024-11-01	68.77	71.45	68.61	70.40	455749
2024-11-04	70.94	71.75	68.55	70.47	624669
2024-11-05	70.57	74.53	70.14	74.01	644273
2024-11-06	77.12	77.99	74.18	75.64	655134
2024-11-07	75.81	76.59	73.73	74.76	485354
2024-11-08	74.84	76.78	73.27	73.43	464114
2024-11-11	73.99	76.00	73.75	74.86	349887
2024-11-12	74.65	75.30	73.46	74.77	487427
2024-11-13	75.05	77.17	74.81	75.65	650398
2024-11-14	75.65	76.36	71.03	71.19	473990
2024-11-15	71.60	72.93	70.01	72.24	335985
2024-11-18	71.99	73.60	70.39	70.77	410711
2024-11-19	70.50	72.70	69.33	71.75	285026
2024-11-20	71.75	71.79	70.27	70.69	262558
2024-11-21	70.97	71.88	70.05	71.71	316200
2024-11-22	72.31	75.22	71.71	74.91	418779
2024-11-25	76.22	78.00	74.47	77.54	634190
2024-11-26	76.90	77.06	73.64	73.89	404775
2024-11-27	74.24	75.96	72.85	73.16	288467
2024-11-29	73.05	74.48	73.05	74.04	177112
2024-12-02	74.33	76.43	73.71	75.96	278715
2024-12-03	75.67	75.99	74.39	74.93	359328
2024-12-04	74.75	76.06	73.25	73.80	248416
2024-12-05	73.68	74.54	71.72	72.59	413206
2024-12-06	73.02	73.54	71.28	72.24	252211
2024-12-09	72.33	74.93	72.07	74.69	321647
2024-12-10	74.69	76.34	72.50	74.74	453754
2024-12-11	74.70	76.29	72.63	73.32	415601
2024-12-12	73.28	74.75	72.16	72.66	245363
2024-12-13	73.31	73.75	71.01	72.55	308416
2024-12-16	72.23	72.92	70.71	71.32	453379
2024-12-17	71.10	72.36	69.68	71.23	301062
2024-12-18	70.89	72.49	69.04	69.32	677789
2024-12-19	69.21	70.83	68.77	69.80	525410
2024-12-20	69.30	71.49	68.15	68.63	1399084
2024-12-23	68.28	69.49	67.13	69.18	405691
2024-12-24	69.04	70.46	67.80	70.36	126416
2024-12-26	69.84	71.39	69.73	71.23	324239
2024-12-27	70.43	71.20	69.91	70.62	252821
2024-12-30	69.63	69.83	67.60	69.14	309922
2024-12-31	69.27	70.52	67.91	68.44	255073
2025-01-02	69.21	70.51	66.77	67.35	299634
2025-01-03	67.49	68.22	65.84	67.95	289913
2025-01-06	68.23	70.06	67.65	68.58	363029
2025-01-07	68.66	70.99	67.96	68.54	314437
2025-01-08	67.95	69.46	66.60	68.76	234324
2025-01-10	67.79	69.87	67.79	68.82	510500
2025-01-13	68.37	71.23	67.76	69.50	375396
2025-01-14	69.69	70.05	66.04	67.79	523328
2025-01-15	68.47	68.56	66.97	68.01	489738
2025-01-16	67.95	68.30	66.51	66.86	408721
2025-01-17	67.21	68.25	66.38	67.69	398186
2025-01-21	68.25	71.50	67.71	70.95	520166
2025-01-22	70.36	72.13	69.62	71.00	418129
2025-01-23	71.01	71.38	67.55	68.49	505176
2025-01-24	68.47	69.15	67.78	68.77	374978
2025-01-27	68.52	71.20	68.34	71.18	393433
2025-01-28	71.46	73.28	70.75	70.97	445887
2025-01-29	70.99	71.41	70.05	70.39	257050
2025-01-30	71.00	72.39	70.57	70.86	329237
2025-01-31	70.62	72.93	70.15	71.78	452049
2025-02-03	70.33	71.63	68.44	71.21	549219
2025-02-04	71.11	73.19	71.09	72.88	522233
2025-02-05	72.82	74.70	72.01	74.00	573352
2025-02-06	70.11	72.80	66.67	67.36	1231865
2025-02-07	67.57	68.46	65.41	66.43	827550
2025-02-10	66.52	67.46	65.54	67.32	528163
2025-02-11	66.42	67.10	64.43	65.06	481560
2025-02-12	63.94	64.35	61.70	62.50	992561
2025-02-13	62.95	64.50	62.32	64.37	588824
2025-02-14	64.89	65.50	62.46	63.15	467955
2025-02-18	62.50	63.88	62.26	62.81	393030
2025-02-19	62.01	63.63	62.01	63.02	389423
2025-02-20	62.64	63.02	60.74	61.31	380770
2025-02-21	61.25	61.53	59.50	61.13	576145
2025-02-24	61.13	63.04	61.13	61.97	485846
2025-02-25	61.97	63.46	61.16	62.74	628843
2025-02-26	62.20	62.78	61.39	61.42	304880
2025-02-27	61.10	61.17	58.99	59.43	516241
2025-02-28	59.21	60.31	58.73	59.17	607224
2025-03-03	59.43	60.68	58.12	58.33	575692
2025-03-04	57.70	58.65	55.22	57.70	748834
2025-03-05	58.28	59.11	56.83	57.60	373125
2025-03-06	57.19	59.25	56.65	59.14	658901
2025-03-07	58.82	63.28	58.44	62.74	659565
2025-03-10	62.62	64.87	61.43	62.61	686214
2025-03-11	63.07	63.69	61.58	61.93	716261
2025-03-12	61.83	61.83	58.81	59.12	497379
2025-03-13	59.02	60.46	58.16	58.29	320591
2025-03-14	59.10	59.59	58.20	58.83	458288
2025-03-17	58.99	62.41	58.75	61.39	526324
2025-03-18	60.97	61.28	59.43	60.61	407871
2025-03-19	60.50	61.03	58.24	58.91	489960
2025-03-20	58.65	59.57	58.00	58.96	317318
2025-03-21	58.33	60.62	58.03	59.64	598842
2025-03-24	60.36	61.04	59.90	60.80	304561
2025-03-25	60.43	61.16	58.92	59.68	550265
2025-03-26	60.39	61.25	59.62	60.35	294303
2025-03-27	60.82	60.82	59.58	59.85	198474
2025-03-28	59.50	59.75	58.14	58.85	378930
2025-03-31	58.41	60.95	58.15	60.39	459367
2025-04-01	60.05	60.27	58.73	59.40	339066
2025-04-02	58.43	61.13	58.43	60.43	321494
2025-04-03	59.00	59.67	57.67	57.90	550044
2025-04-04	56.82	57.16	54.97	56.24	570489
2025-04-07	52.77	58.47	51.74	55.43	732264
2025-04-08	55.45	56.94	51.01	51.87	864364
2025-04-09	51.62	57.17	51.02	56.78	904227
2025-04-10	55.60	55.60	50.95	52.29	606602
2025-04-11	52.52	52.91	50.36	51.73	791867
2025-04-14	52.56	52.56	50.22	50.98	704341
2025-04-15	50.85	51.08	47.89	48.49	481410
2025-04-16	48.92	48.97	47.25	48.03	693316
2025-04-17	47.81	48.77	47.69	48.59	390904
2025-04-21	48.12	48.12	46.00	47.66	530716
2025-04-22	48.20	48.61	47.26	48.02	405714
2025-04-23	49.52	51.11	48.63	49.71	608842
2025-04-24	50.18	51.02	49.65	51.00	347319
2025-04-25	50.68	51.19	50.02	50.71	449367
2025-04-28	50.01	51.80	49.81	50.84	765569
2025-04-29	50.70	51.89	50.51	51.17	507326
2025-04-30	51.05	51.05	48.39	49.11	610691
2025-05-01	55.00	59.99	54.62	57.19	1406282
2025-05-02	57.72	58.13	55.87	57.68	694832
2025-05-05	57.18	57.30	56.42	56.97	488618
2025-05-06	56.50	57.37	55.68	55.91	418892
2025-05-07	56.12	56.79	54.83	56.01	379794
2025-05-08	56.63	58.58	56.19	57.75	333718
2025-05-09	57.78	58.43	56.80	57.08	285814
2025-05-12	59.23	61.08	58.81	60.73	586757
2025-05-13	60.72	60.85	59.44	60.05	256105
2025-05-14	59.68	59.77	58.31	58.62	405747
2025-05-15	58.66	59.95	57.82	59.70	324046
2025-05-16	59.77	60.51	59.08	60.29	276708
2025-05-19	59.25	60.34	58.41	60.27	240252
2025-05-20	59.73	60.80	59.41	59.84	349732
2025-05-21	59.22	59.22	57.29	57.41	289216
2025-05-22	57.16	57.39	55.82	56.06	260358
2025-05-23	55.33	55.92	54.77	55.40	332606
2025-05-27	56.49	58.27	56.24	57.78	455769
2025-05-28	57.64	58.25	56.78	57.07	212688
2025-05-29	57.59	58.01	56.93	57.69	251467
2025-05-30	57.15	57.56	56.42	56.75	284051
2025-06-02	56.39	56.85	55.10	55.38	251784
2025-06-03	55.43	56.99	54.39	56.91	239886
2025-06-04	56.89	57.42	56.39	56.57	213324
2025-06-05	56.63	57.36	56.00	56.62	356759
2025-06-06	57.37	57.45	56.19	56.95	319469
2025-06-09	57.66	59.20	56.86	59.04	368187
2025-06-10	59.82	60.35	58.90	59.37	214667
2025-06-11	59.50	59.52	56.89	56.95	332142
2025-06-12	55.39	55.41	53.75	54.77	467767
2025-06-13	53.93	55.40	53.48	53.55	325631
2025-06-16	54.00	54.29	52.65	53.38	454442
2025-06-17	52.75	53.13	52.07	52.24	470274
2025-06-18	52.09	53.12	51.82	52.08	591518
2025-06-20	52.48	52.85	51.30	52.19	409073
2025-06-23	51.88	52.70	50.80	51.67	376780
2025-06-24	52.30	53.05	51.52	52.84	510080
2025-06-25	52.59	53.30	52.14	52.41	269738
2025-06-26	52.47	52.60	51.71	52.34	263473
2025-06-27	52.52	53.05	51.43	52.17	1210977
2025-06-30	52.28	52.92	51.77	52.08	280309
2025-07-01	51.95	55.19	51.92	54.07	412370
2025-07-02	54.38	54.66	53.22	54.22	494345
2025-07-03	55.30	55.30	53.95	54.33	250665
2025-07-07	53.51	53.92	51.72	51.93	445622
2025-07-08	51.41	54.21	51.41	52.45	449988
2025-07-09	52.66	53.09	51.20	52.91	322027
2025-07-10	52.82	54.81	52.39	53.57	440428
2025-07-11	53.43	53.43	51.17	51.27	333935

Explore More About CNMD

Coins representing dividend payouts and trends

CNMD Dividend History

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

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

CNMD Stock Split History

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

Graph showing historical stock prices and market trends

CNMD Historical Prices

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

Web Analytics