MMSI Historical Prices

Summary

Key Stock Metrics

82.62

(August 2, 2024)

52-Week Low

111.45

(January 31, 2025)

52-Week High

111.45

(January 31, 2025)

All-Time High

93.49

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-15	1.89	1.89	1.80	1.80	12500
1993-09-16	1.80	1.89	1.80	1.89	2218
1993-09-17	1.98	1.98	1.80	1.94	13329
1993-09-20	1.94	1.98	1.80	1.85	65277
1993-09-21	1.94	2.07	1.89	2.03	38055
1993-09-22	2.03	2.07	1.85	1.98	80277
1993-09-23	2.16	2.16	1.89	2.12	41666
1993-09-24	2.12	2.30	1.98	2.21	98888
1993-09-27	2.30	2.30	2.03	2.30	64718
1993-09-28	2.30	2.34	2.12	2.34	35277
1993-09-29	2.16	2.43	2.16	2.43	48055
1993-09-30	2.43	2.48	2.30	2.43	53607
1993-10-01	2.43	2.48	2.30	2.48	30277
1993-10-04	2.48	2.61	2.34	2.43	78055
1993-10-05	2.57	2.57	2.34	2.43	53329
1993-10-06	2.52	2.57	2.34	2.34	22218
1993-10-07	2.57	2.57	2.34	2.57	21940
1993-10-08	2.57	2.57	2.34	2.39	14166
1993-10-11	2.57	2.57	2.39	2.39	45555
1993-10-12	2.34	2.43	2.25	2.34	71388
1993-10-13	2.30	2.43	2.30	2.39	41940
1993-10-14	2.30	2.43	2.30	2.30	14440
1993-10-15	2.43	2.43	2.25	2.34	20555
1993-10-18	2.25	2.39	2.25	2.30	71666
1993-10-19	2.34	2.34	2.16	2.34	21388
1993-10-20	2.34	2.34	2.07	2.07	23607
1993-10-21	2.07	2.25	2.07	2.07	9166
1993-10-22	2.25	2.25	1.98	2.07	5829
1993-10-25	2.25	2.25	1.98	1.98	21940
1993-10-26	2.07	2.07	1.94	1.94	72777
1993-10-27	1.98	1.98	1.71	1.85	218607
1993-10-28	1.85	1.89	1.71	1.89	88055
1993-10-29	1.85	1.98	1.78	1.80	127218
1993-11-01	1.76	1.94	1.76	1.76	23055
1993-11-02	1.89	1.89	1.76	1.85	38055
1993-11-03	1.85	1.89	1.80	1.85	64718
1993-11-04	1.98	1.98	1.80	1.80	46666
1993-11-05	1.71	1.89	1.71	1.80	22218
1993-11-08	1.76	1.89	1.76	1.80	11940
1993-11-09	1.89	1.89	1.76	1.80	140829
1993-11-10	1.85	1.85	1.76	1.78	72218
1993-11-11	1.94	1.94	1.76	1.80	43055
1993-11-12	1.76	1.85	1.76	1.80	30000
1993-11-15	1.89	1.98	1.76	1.76	60829
1993-11-16	1.80	1.94	1.76	1.76	16388
1993-11-17	1.89	1.89	1.76	1.80	16940
1993-11-18	1.80	1.85	1.71	1.71	47218
1993-11-19	1.85	1.85	1.71	1.71	46107
1993-11-22	1.85	1.89	1.71	1.76	45555
1993-11-23	1.62	1.80	1.62	1.80	83888
1993-11-24	1.80	1.98	1.80	1.98	64166
1993-11-26	1.89	1.89	1.80	1.80	10555
1993-11-29	1.89	1.98	1.80	1.80	93329
1993-11-30	1.89	1.89	1.71	1.85	34440
1993-12-01	1.71	1.89	1.71	1.89	27500
1993-12-02	1.89	1.89	1.80	1.80	48888
1993-12-03	1.80	1.98	1.80	1.94	21107
1993-12-06	1.94	1.98	1.80	1.98	25829
1993-12-07	1.98	1.98	1.80	1.85	27500
1993-12-08	1.80	1.89	1.76	1.89	55000
1993-12-09	1.80	1.85	1.80	1.80	10000
1993-12-10	1.76	1.89	1.76	1.80	57500
1993-12-13	1.76	1.89	1.76	1.80	7777
1993-12-14	1.76	1.89	1.76	1.76	23329
1993-12-15	1.85	1.85	1.76	1.76	81388
1993-12-16	1.85	1.85	1.71	1.76	111666
1993-12-17	1.71	1.80	1.71	1.71	21107
1993-12-20	1.80	1.85	1.71	1.76	213888
1993-12-21	1.80	1.80	1.71	1.71	71388
1993-12-22	1.71	1.80	1.71	1.71	10000
1993-12-23	1.71	1.80	1.71	1.80	82218
1993-12-27	1.80	1.80	1.71	1.80	35555
1993-12-28	1.71	1.80	1.71	1.71	73055
1993-12-29	1.71	1.80	1.71	1.80	151940
1993-12-30	1.80	1.89	1.76	1.76	23607
1993-12-31	1.80	1.98	1.80	1.94	75555
1994-01-03	1.89	2.07	1.89	2.00	66940
1994-01-04	2.07	2.07	1.94	1.94	28888
1994-01-05	1.94	2.07	1.85	1.98	14718
1994-01-06	1.85	1.85	1.85	1.85	16107
1994-01-07	1.85	1.98	1.85	1.89	27218
1994-01-10	1.85	1.98	1.85	1.85	12500
1994-01-11	1.80	1.98	1.80	1.98	49166
1994-01-12	1.94	2.16	1.89	2.05	85829
1994-01-13	2.16	2.43	2.03	2.39	217777
1994-01-14	2.43	2.43	2.21	2.21	34718
1994-01-17	2.21	2.34	2.12	2.34	15829
1994-01-18	2.34	2.34	2.12	2.25	10277
1994-01-19	2.21	2.25	2.07	2.25	11388
1994-01-20	2.25	2.25	2.16	2.16	35829
1994-01-21	2.30	2.30	2.16	2.30	72500
1994-01-24	2.21	2.34	2.16	2.16	30555
1994-01-25	2.16	2.25	2.07	2.16	10277
1994-01-26	2.16	2.25	2.07	2.25	11940
1994-01-27	2.07	2.16	2.07	2.07	65829
1994-01-28	2.25	2.25	2.07	2.07	13055
1994-01-31	2.21	2.21	1.98	1.98	22218
1994-02-01	1.98	2.16	1.98	2.03	22218
1994-02-02	2.07	2.07	1.98	1.98	43329
1994-02-03	1.98	2.07	1.98	1.98	14166
1994-02-04	1.98	2.07	1.89	1.94	55000
1994-02-07	1.98	2.07	1.80	2.03	58888
1994-02-08	1.89	1.89	1.89	1.89	829
1994-02-09	1.98	2.07	1.89	2.07	15277
1994-02-10	2.16	2.25	1.98	2.25	30829
1994-02-14	2.16	2.16	1.98	2.09	17777
1994-02-15	2.07	2.07	1.80	1.89	51666
1994-02-16	1.98	1.98	1.80	1.89	35555
1994-02-17	1.80	1.98	1.80	1.80	56940
1994-02-18	1.80	1.89	1.80	1.89	11940
1994-02-22	1.98	1.98	1.80	1.89	73607
1994-02-23	1.80	1.94	1.80	1.94	13888
1994-02-24	1.80	1.89	1.80	1.80	40277
1994-02-25	1.85	1.85	1.85	1.85	6940
1994-02-28	1.80	1.98	1.80	1.80	29166
1994-03-01	1.89	2.03	1.89	2.03	33329
1994-03-02	1.85	2.03	1.85	1.98	9166
1994-03-03	1.85	2.03	1.85	2.03	3329
1994-03-04	1.89	1.94	1.89	1.94	6940
1994-03-07	1.80	1.94	1.80	1.80	5277
1994-03-08	1.80	1.98	1.80	1.85	6107
1994-03-09	1.80	1.98	1.80	1.98	23055
1994-03-10	1.98	1.98	1.80	1.80	7777
1994-03-11	1.80	1.98	1.80	1.98	829
1994-03-14	1.80	2.03	1.80	1.89	35555
1994-03-15	1.98	1.98	1.80	1.85	13607
1994-03-16	1.89	1.98	1.85	1.96	6107
1994-03-17	1.98	1.98	1.85	1.98	53055
1994-03-18	1.85	1.89	1.82	1.82	24166
1994-03-21	1.85	1.98	1.80	1.89	64440
1994-03-22	1.80	1.98	1.80	1.80	6388
1994-03-23	1.98	1.98	1.80	1.80	7777
1994-03-24	1.98	1.98	1.67	1.67	49718
1994-03-25	1.89	1.89	1.67	1.67	14718
1994-03-28	1.89	1.89	1.76	1.80	4440
1994-03-29	1.85	1.85	1.71	1.76	47777
1994-03-30	1.67	1.80	1.67	1.67	76388
1994-03-31	1.67	1.80	1.53	1.62	60000
1994-04-04	1.53	1.62	1.53	1.53	7777
1994-04-05	1.62	1.80	1.62	1.80	12777
1994-04-06	1.67	2.03	1.67	1.98	78329
1994-04-07	1.85	1.98	1.80	1.85	69718
1994-04-08	1.80	1.94	1.80	1.85	18055
1994-04-11	1.80	1.94	1.76	1.76	30000
1994-04-12	1.71	1.80	1.71	1.71	23607
1994-04-13	1.71	1.80	1.71	1.76	5829
1994-04-14	1.71	1.80	1.71	1.71	15000
1994-04-15	1.71	1.80	1.71	1.71	15277
1994-04-18	1.76	1.89	1.62	1.80	14718
1994-04-19	1.80	1.85	1.71	1.85	16940
1994-04-20	1.76	1.85	1.71	1.80	14440
1994-04-21	1.80	1.80	1.71	1.71	6388
1994-04-22	1.80	1.80	1.80	1.80	1107
1994-04-25	1.71	1.85	1.71	1.76	37777
1994-04-26	1.71	1.80	1.71	1.76	20829
1994-04-28	1.80	1.80	1.71	1.80	41107
1994-04-29	1.80	1.80	1.71	1.80	41388
1994-05-02	1.71	1.89	1.71	1.80	20555
1994-05-03	1.89	1.89	1.71	1.80	25000
1994-05-04	1.80	1.94	1.80	1.89	174440
1994-05-05	1.89	1.89	1.80	1.85	24440
1994-05-06	1.89	1.89	1.80	1.85	105829
1994-05-09	1.94	1.94	1.80	1.85	57500
1994-05-10	1.94	1.94	1.71	1.94	38888
1994-05-11	1.76	1.80	1.76	1.80	9440
1994-05-12	1.80	1.94	1.80	1.80	28888
1994-05-13	1.80	1.94	1.80	1.80	9718
1994-05-16	1.89	1.89	1.89	1.89	1107
1994-05-17	1.94	1.94	1.76	1.85	6388
1994-05-19	1.76	1.85	1.76	1.76	29718
1994-05-20	1.76	1.80	1.76	1.76	101107
1994-05-23	1.76	1.76	1.76	1.76	5277
1994-05-24	1.76	1.80	1.76	1.76	31666
1994-05-25	1.89	1.89	1.73	1.76	20277
1994-05-26	1.76	1.80	1.71	1.80	26388
1994-05-27	1.71	1.71	1.71	1.71	7218
1994-05-31	1.76	1.80	1.76	1.76	11107
1994-06-01	1.80	1.80	1.71	1.80	14718
1994-06-02	1.80	1.85	1.71	1.71	58888
1994-06-03	1.76	1.80	1.71	1.80	41107
1994-06-06	1.71	1.80	1.71	1.80	11940
1994-06-07	1.71	1.85	1.71	1.80	76666
1994-06-08	1.80	1.98	1.76	1.80	5829
1994-06-09	1.85	1.98	1.76	1.80	80277
1994-06-10	1.89	1.89	1.80	1.80	34440
1994-06-13	1.89	1.98	1.80	1.85	120277
1994-06-14	1.85	1.89	1.85	1.85	43888
1994-06-15	1.89	1.89	1.85	1.85	28329
1994-06-16	1.94	1.94	1.85	1.85	19440
1994-06-17	1.85	1.89	1.80	1.85	64440
1994-06-20	1.80	1.85	1.80	1.80	106666
1994-06-21	1.85	1.85	1.76	1.76	1388
1994-06-22	1.76	1.85	1.76	1.76	3888
1994-06-23	1.85	1.85	1.71	1.80	20000
1994-06-24	1.67	1.80	1.67	1.71	19166
1994-06-27	1.80	1.80	1.71	1.71	8055
1994-06-28	1.80	1.80	1.73	1.80	6388
1994-06-29	1.80	1.80	1.67	1.76	3888
1994-06-30	1.67	1.85	1.67	1.85	147777
1994-07-01	1.71	1.85	1.71	1.80	6940
1994-07-05	1.71	1.85	1.71	1.80	42777
1994-07-06	1.80	1.85	1.71	1.85	7777
1994-07-07	1.71	1.80	1.71	1.80	14718
1994-07-08	1.85	1.85	1.85	1.85	277
1994-07-11	1.71	1.71	1.71	1.71	1940
1994-07-12	1.85	1.85	1.76	1.85	3888
1994-07-13	1.71	1.85	1.71	1.85	1940
1994-07-14	1.85	1.85	1.71	1.71	5277
1994-07-15	1.85	1.85	1.85	1.85	555
1994-07-18	1.67	1.80	1.67	1.80	1388
1994-07-19	1.85	1.85	1.76	1.85	31388
1994-07-20	1.85	1.85	1.76	1.85	50555
1994-07-21	1.89	1.89	1.76	1.85	65277
1994-07-22	1.76	1.80	1.76	1.76	36666
1994-07-25	1.85	1.85	1.76	1.76	13055
1994-07-26	1.85	1.85	1.80	1.80	2777
1994-07-27	1.76	1.85	1.76	1.85	37500
1994-07-28	1.80	1.82	1.76	1.82	41107
1994-07-29	1.76	1.85	1.76	1.82	36388
1994-08-01	1.85	1.85	1.76	1.85	3055
1994-08-02	1.85	1.85	1.80	1.80	1107
1994-08-03	1.76	1.85	1.76	1.80	7777
1994-08-04	1.80	1.80	1.76	1.80	10277
1994-08-05	1.76	1.80	1.76	1.80	5829
1994-08-08	1.85	1.85	1.76	1.82	223888
1994-08-09	1.85	1.89	1.80	1.80	7500
1994-08-10	1.89	1.89	1.80	1.89	42218
1994-08-11	1.89	1.89	1.80	1.80	24166
1994-08-12	1.80	1.94	1.80	1.94	8607
1994-08-15	1.80	1.89	1.80	1.85	20829
1994-08-16	1.80	1.80	1.80	1.80	4718
1994-08-17	1.83	1.85	1.80	1.80	32218
1994-08-18	1.80	1.89	1.80	1.89	5555
1994-08-19	1.80	1.89	1.80	1.89	3329
1994-08-22	1.80	1.85	1.80	1.85	5829
1994-08-23	1.82	1.89	1.80	1.80	153888
1994-08-24	1.82	1.89	1.80	1.80	18888
1994-08-25	1.80	1.89	1.80	1.85	11666
1994-08-26	1.89	1.89	1.80	1.87	33888
1994-08-29	1.80	1.89	1.80	1.89	72500
1994-08-30	1.80	1.89	1.80	1.85	196940
1994-08-31	1.89	1.89	1.80	1.85	3607
1994-09-01	1.89	2.16	1.80	2.16	215000
1994-09-02	2.16	2.21	2.03	2.16	58055
1994-09-06	2.03	2.21	2.03	2.07	146666
1994-09-07	2.12	2.16	2.03	2.12	97218
1994-09-08	2.21	2.21	2.03	2.03	17777
1994-09-09	2.03	2.21	2.03	2.07	84440
1994-09-12	2.21	2.21	2.07	2.16	100000
1994-09-13	2.07	2.16	2.07	2.16	71666
1994-09-14	2.16	2.16	2.03	2.07	196940
1994-09-15	1.98	2.16	1.98	1.98	4718
1994-09-16	2.16	2.16	1.98	2.16	98055
1994-09-19	2.16	2.35	2.16	2.25	483607
1994-09-20	2.34	2.34	2.16	2.25	127500
1994-09-21	2.25	2.25	2.16	2.25	45555
1994-09-22	2.30	2.34	2.16	2.30	51666
1994-09-23	2.34	2.43	2.25	2.39	96107
1994-09-26	2.43	2.43	2.30	2.43	44718
1994-09-27	2.43	2.43	2.21	2.43	10555
1994-09-28	2.43	2.48	2.34	2.39	77500
1994-09-29	2.48	2.48	2.39	2.39	49718
1994-09-30	2.48	2.48	2.30	2.30	63055
1994-10-03	2.16	2.34	2.16	2.21	30277
1994-10-04	2.16	2.34	2.16	2.25	14440
1994-10-05	2.30	2.30	2.07	2.07	80000
1994-10-06	2.16	2.16	2.16	2.16	6107
1994-10-07	2.12	2.12	1.98	1.98	39440
1994-10-10	2.16	2.16	1.98	1.98	22218
1994-10-11	2.03	2.07	1.98	1.98	8329
1994-10-12	1.98	2.07	1.98	2.07	10829
1994-10-13	1.98	2.12	1.98	2.12	28888
1994-10-14	2.12	2.12	1.98	2.07	76388
1994-10-17	1.98	2.12	1.98	2.12	48888
1994-10-18	1.98	1.98	1.98	1.98	1388
1994-10-19	2.12	2.12	1.85	1.85	100000
1994-10-20	1.94	2.03	1.85	2.03	19440
1994-10-21	2.03	2.03	1.80	1.94	106666
1994-10-24	1.89	2.03	1.85	1.85	11666
1994-10-25	2.03	2.07	1.89	2.07	106107
1994-10-26	1.89	1.98	1.67	1.71	368607
1994-10-27	1.94	1.94	1.80	1.87	19440
1994-10-28	1.94	1.94	1.80	1.85	28329
1994-10-31	1.94	1.94	1.80	1.94	39718
1994-11-01	1.80	1.94	1.80	1.85	14166
1994-11-02	1.94	1.94	1.80	1.80	18329
1994-11-03	1.80	1.94	1.80	1.89	31940
1994-11-04	1.80	1.94	1.80	1.89	34440
1994-11-07	1.89	1.89	1.71	1.76	54718
1994-11-08	1.71	1.85	1.71	1.71	36388
1994-11-09	1.85	1.85	1.71	1.80	295829
1994-11-10	1.80	1.98	1.80	1.94	35277
1994-11-11	1.85	1.98	1.80	1.98	10829
1994-11-14	1.98	1.98	1.89	1.94	58329
1994-11-15	1.94	1.94	1.89	1.89	61388
1994-11-16	1.80	1.94	1.80	1.89	19166
1994-11-17	1.98	2.07	1.89	1.96	53607
1994-11-18	1.89	2.03	1.89	1.98	31666
1994-11-21	1.89	2.03	1.80	1.89	35555
1994-11-22	1.89	1.89	1.76	1.76	48055
1994-11-23	1.80	1.89	1.76	1.76	38329
1994-11-25	1.78	1.89	1.78	1.80	10829
1994-11-28	1.89	1.89	1.89	1.89	2218
1994-11-29	1.80	1.89	1.76	1.78	15555
1994-11-30	1.89	1.89	1.76	1.76	1940
1994-12-01	1.85	1.85	1.76	1.78	26940
1994-12-02	1.71	1.80	1.71	1.80	55555
1994-12-05	1.71	1.71	1.71	1.71	6666
1994-12-06	1.71	1.80	1.53	1.62	101388
1994-12-07	1.62	1.62	1.53	1.53	58607
1994-12-08	1.53	1.62	1.44	1.58	17777
1994-12-09	1.49	1.62	1.49	1.53	37777
1994-12-12	1.53	1.67	1.53	1.67	2500
1994-12-13	1.67	1.67	1.49	1.58	57500
1994-12-14	1.44	1.62	1.44	1.53	85829
1994-12-15	1.53	1.58	1.44	1.44	45829
1994-12-16	1.58	1.58	1.44	1.53	57218
1994-12-19	1.49	1.62	1.49	1.58	19440
1994-12-20	1.53	1.62	1.53	1.62	10000
1994-12-21	1.53	1.62	1.53	1.53	13607
1994-12-22	1.53	1.62	1.40	1.44	85000
1994-12-23	1.44	1.62	1.44	1.62	31107
1994-12-27	1.44	1.62	1.44	1.58	48329
1994-12-28	1.44	1.62	1.44	1.49	121107
1994-12-29	1.49	1.53	1.49	1.49	22500
1994-12-30	1.62	1.76	1.53	1.58	18329
1995-01-03	1.53	1.53	1.53	1.53	1107
1995-01-04	1.53	1.53	1.53	1.53	4718
1995-01-05	1.53	1.76	1.53	1.76	28055
1995-01-06	1.55	1.62	1.53	1.62	32777
1995-01-09	1.53	1.71	1.53	1.62	37218
1995-01-11	1.71	1.71	1.67	1.67	3055
1995-01-12	1.71	1.71	1.53	1.53	7777
1995-01-13	1.71	1.71	1.53	1.58	3607
1995-01-16	1.53	1.62	1.53	1.62	1940
1995-01-17	1.62	1.62	1.53	1.53	11666
1995-01-18	1.67	1.67	1.53	1.67	7777
1995-01-19	1.53	1.67	1.53	1.62	23888
1995-01-20	1.58	1.62	1.58	1.62	107218
1995-01-23	1.58	1.67	1.58	1.62	10829
1995-01-24	1.62	1.85	1.62	1.80	12777
1995-01-25	1.85	1.85	1.62	1.76	7777
1995-01-26	1.76	1.76	1.76	1.76	2777
1995-01-27	1.62	1.71	1.62	1.71	2777
1995-01-30	1.62	1.62	1.62	1.62	1388
1995-01-31	1.62	1.80	1.62	1.76	15277
1995-02-01	1.80	1.80	1.62	1.76	42777
1995-02-02	1.62	1.80	1.62	1.80	70555
1995-02-03	1.80	1.80	1.67	1.71	12777
1995-02-06	1.80	1.89	1.71	1.85	84166
1995-02-07	1.76	1.89	1.71	1.73	218607
1995-02-08	1.71	1.76	1.71	1.71	12218
1995-02-09	1.71	1.80	1.71	1.76	13329
1995-02-10	1.85	1.85	1.71	1.71	121666
1995-02-13	1.71	1.89	1.71	1.80	45555
1995-02-14	1.89	1.89	1.89	1.89	1666
1995-02-15	1.71	1.71	1.71	1.71	829
1995-02-16	1.71	1.89	1.71	1.85	24166
1995-02-17	1.71	1.98	1.71	1.89	49718
1995-02-21	1.80	1.85	1.71	1.76	45000
1995-02-22	1.62	1.76	1.62	1.76	28607
1995-02-23	1.67	1.80	1.67	1.78	14718
1995-02-24	1.80	1.89	1.80	1.89	57218
1995-02-27	1.80	1.89	1.76	1.76	100277
1995-02-28	1.80	1.80	1.76	1.80	17218
1995-03-01	1.85	1.85	1.78	1.78	12777
1995-03-02	1.85	1.85	1.71	1.71	20555
1995-03-03	1.80	1.80	1.71	1.71	8329
1995-03-06	1.71	1.80	1.71	1.80	5277
1995-03-07	1.71	1.80	1.67	1.80	21940
1995-03-08	1.80	1.80	1.80	1.80	10000
1995-03-09	1.71	1.71	1.71	1.71	4440
1995-03-10	1.80	1.80	1.71	1.76	105277
1995-03-13	1.71	1.71	1.67	1.67	3607
1995-03-14	1.67	1.67	1.67	1.67	3607
1995-03-15	1.80	1.80	1.67	1.67	11388
1995-03-16	1.80	1.80	1.62	1.67	18888
1995-03-17	1.62	1.71	1.62	1.62	19166
1995-03-20	1.62	1.67	1.62	1.67	30000
1995-03-22	1.76	1.89	1.73	1.80	28888
1995-03-23	1.80	1.94	1.76	1.80	108055
1995-03-24	1.98	1.98	1.76	1.98	37500
1995-03-27	1.98	1.98	1.80	1.94	15277
1995-03-28	1.94	1.94	1.80	1.80	2218
1995-03-29	1.94	1.94	1.80	1.82	13888
1995-03-30	1.76	1.80	1.76	1.76	10277
1995-03-31	1.89	1.91	1.80	1.91	70000
1995-04-03	1.98	1.98	1.89	1.94	15000
1995-04-04	1.98	2.03	1.89	1.89	100829
1995-04-05	1.98	1.98	1.89	1.94	86388
1995-04-06	1.98	1.98	1.85	1.85	44440
1995-04-07	1.85	1.94	1.80	1.89	75555
1995-04-10	1.89	1.94	1.80	1.89	84440
1995-04-11	1.80	1.94	1.80	1.94	50000
1995-04-12	1.94	2.03	1.80	2.03	307777
1995-04-13	1.94	1.98	1.94	1.96	141388
1995-04-17	1.98	1.98	1.94	1.94	66107
1995-04-18	1.89	2.03	1.85	1.89	111666
1995-04-19	1.98	2.03	1.89	1.98	161940
1995-04-20	2.03	2.03	1.94	2.03	148329
1995-04-21	2.03	2.12	1.94	2.03	371388
1995-04-24	2.12	2.34	2.03	2.30	459718
1995-04-25	2.30	2.30	2.16	2.16	70555
1995-04-26	2.25	2.25	2.12	2.21	101940
1995-04-27	2.21	2.30	2.16	2.25	206388
1995-04-28	2.30	2.39	2.21	2.32	199440
1995-05-01	2.34	2.34	2.16	2.18	404440
1995-05-02	2.25	2.30	2.16	2.25	603607
1995-05-03	2.16	2.75	2.16	2.70	968055
1995-05-04	2.61	2.75	2.57	2.66	553055
1995-05-05	2.57	2.70	2.52	2.61	178607
1995-05-08	2.61	2.70	2.57	2.61	140000
1995-05-09	2.57	2.61	2.43	2.52	170829
1995-05-10	2.48	2.57	2.48	2.52	129440
1995-05-11	2.57	2.61	2.52	2.61	51107
1995-05-12	2.52	2.75	2.52	2.66	162218
1995-05-15	2.61	2.70	2.52	2.70	128329
1995-05-16	2.70	2.93	2.61	2.88	384718
1995-05-17	2.88	3.24	2.75	3.22	687500
1995-05-18	3.20	3.33	2.97	2.97	677218
1995-05-19	2.97	3.38	2.97	3.20	775000
1995-05-22	3.20	3.51	3.20	3.35	291107
1995-05-23	3.42	3.51	3.24	3.51	416388
1995-05-24	3.60	3.60	3.33	3.47	469166
1995-05-25	3.38	3.38	3.06	3.15	1046388
1995-05-26	3.24	3.24	3.06	3.15	270000
1995-05-30	3.24	3.33	3.06	3.11	159718
1995-05-31	3.02	3.33	3.02	3.29	381666
1995-06-01	3.29	3.47	3.15	3.29	718329
1995-06-02	3.24	3.47	3.24	3.42	432218
1995-06-05	3.47	3.47	3.15	3.35	560277
1995-06-06	3.47	3.96	3.42	3.60	1801941
1995-06-07	3.51	3.60	3.11	3.33	1497777
1995-06-08	3.38	3.51	3.29	3.47	1366107
1995-06-09	3.51	3.56	2.97	3.22	1823055
1995-06-12	3.24	3.42	3.06	3.38	427500
1995-06-13	3.42	3.51	3.25	3.25	1316388
1995-06-14	3.33	3.42	2.39	2.90	2406107
1995-06-15	2.93	2.93	2.75	2.84	431940
1995-06-16	2.75	2.97	2.66	2.93	427777
1995-06-19	2.84	3.06	2.84	3.06	286107
1995-06-20	3.11	3.29	2.93	3.20	584166
1995-06-21	3.20	3.33	3.15	3.20	273329
1995-06-22	3.15	3.24	2.97	2.97	106666
1995-06-23	3.11	3.11	2.84	2.84	152777
1995-06-26	2.88	2.97	2.61	2.61	123329
1995-06-27	2.57	2.84	2.48	2.66	307218
1995-06-28	2.61	2.75	2.61	2.75	43607
1995-06-29	2.75	2.75	2.61	2.70	88329
1995-06-30	2.75	2.75	2.61	2.70	65555
1995-07-03	2.66	2.75	2.61	2.61	62500
1995-07-05	2.57	2.61	2.34	2.43	309166
1995-07-06	2.48	2.70	2.34	2.61	285555
1995-07-07	2.70	2.70	2.57	2.61	152218
1995-07-10	2.61	2.70	2.61	2.70	184718
1995-07-11	2.61	2.70	2.48	2.66	132777
1995-07-12	2.70	2.70	2.52	2.61	50555
1995-07-13	2.66	2.66	2.52	2.52	54440
1995-07-14	2.52	2.70	2.52	2.52	70000
1995-07-17	2.52	2.88	2.52	2.88	297218
1995-07-18	2.97	2.97	2.70	2.75	173329
1995-07-19	2.70	2.88	2.52	2.57	268055
1995-07-20	2.57	2.61	2.52	2.52	15000
1995-07-21	2.70	2.70	2.52	2.61	40000
1995-07-24	2.61	2.70	2.57	2.61	22218
1995-07-25	2.70	2.70	2.57	2.70	25277
1995-07-26	2.70	2.75	2.59	2.72	68055
1995-07-27	2.75	3.02	2.61	2.93	380555
1995-07-28	2.93	3.24	2.93	3.22	439718
1995-07-31	3.24	3.24	2.79	2.88	248607
1995-08-01	2.93	2.93	2.75	2.75	80555
1995-08-02	2.93	3.02	2.79	2.84	207218
1995-08-03	2.97	2.97	2.79	2.88	60829
1995-08-04	2.88	2.97	2.79	2.93	63055
1995-08-07	2.97	2.97	2.79	2.79	71666
1995-08-08	2.93	3.06	2.79	2.93	190277
1995-08-09	2.97	3.02	2.75	2.75	213329
1995-08-10	2.75	3.02	2.61	2.99	237777
1995-08-11	2.97	3.24	2.97	3.06	650555
1995-08-14	3.06	3.20	2.93	3.15	275555
1995-08-15	3.11	3.20	3.06	3.20	316940
1995-08-16	3.15	3.24	3.06	3.20	278329
1995-08-17	3.15	3.24	3.11	3.11	198329
1995-08-18	3.11	3.20	2.97	3.11	159166
1995-08-21	3.06	3.15	2.93	2.97	199440
1995-08-22	2.88	2.93	2.75	2.79	196666
1995-08-23	2.79	2.97	2.79	2.88	11666
1995-08-24	2.97	2.97	2.79	2.79	30555
1995-08-25	2.88	2.97	2.75	2.81	126107
1995-08-28	2.79	2.84	2.75	2.84	96940
1995-08-29	2.75	2.84	2.75	2.84	75000
1995-08-30	2.84	2.84	2.70	2.79	79166
1995-08-31	2.70	2.84	2.70	2.84	92218
1995-09-01	2.84	2.97	2.79	2.88	117500
1995-09-05	2.84	3.06	2.79	2.79	103055
1995-09-06	2.88	2.88	2.79	2.88	24166
1995-09-07	2.88	2.93	2.79	2.88	113888
1995-09-08	2.75	2.88	2.75	2.75	22500
1995-09-11	2.75	2.88	2.75	2.88	67500
1995-09-12	2.70	2.88	2.70	2.75	26940
1995-09-13	2.84	2.84	2.70	2.77	52500
1995-09-14	2.84	2.84	2.70	2.79	19166
1995-09-15	2.70	2.79	2.66	2.66	138607
1995-09-18	2.66	2.75	2.61	2.66	74718
1995-09-19	2.66	2.75	2.66	2.75	34440
1995-09-20	2.75	2.75	2.57	2.61	46107
1995-09-21	2.70	2.70	2.57	2.70	15555
1995-09-22	2.70	2.70	2.43	2.61	227777
1995-09-25	2.61	2.61	2.43	2.52	110829
1995-09-26	2.52	2.52	2.43	2.52	103888
1995-09-27	2.43	2.52	2.34	2.45	102500
1995-09-28	2.52	2.70	2.43	2.70	152777
1995-09-29	2.57	2.66	2.52	2.52	142777
1995-10-02	2.52	2.66	2.52	2.57	61388
1995-10-03	2.61	2.61	2.43	2.52	119718
1995-10-04	2.52	2.52	2.34	2.34	83607
1995-10-05	2.43	2.52	2.25	2.34	53329
1995-10-06	2.34	2.48	2.30	2.48	40277
1995-10-09	2.34	2.39	2.25	2.25	35000
1995-10-10	2.25	2.39	2.25	2.39	35000
1995-10-11	2.25	2.48	2.25	2.48	77777
1995-10-12	2.43	2.52	2.39	2.43	117500
1995-10-13	2.52	2.52	2.43	2.48	99440
1995-10-16	2.43	2.48	2.43	2.43	10277
1995-10-17	2.50	2.66	2.43	2.52	304166
1995-10-18	2.66	2.66	2.52	2.52	27218
1995-10-19	2.61	2.61	2.48	2.52	91666
1995-10-20	2.61	2.61	2.43	2.48	98329
1995-10-23	2.48	2.48	2.39	2.48	18888
1995-10-24	2.48	2.48	2.34	2.43	37218
1995-10-25	2.52	2.52	2.30	2.30	112777
1995-10-26	2.43	2.43	2.30	2.34	136666
1995-10-27	2.25	2.39	2.16	2.30	159440
1995-10-30	2.30	2.30	2.12	2.27	69440
1995-10-31	2.21	2.34	2.21	2.30	53607
1995-11-01	2.34	2.39	2.25	2.25	48055
1995-11-02	2.25	2.43	2.25	2.43	44718
1995-11-03	2.25	2.43	2.25	2.34	38055
1995-11-06	2.25	2.43	2.25	2.43	33607
1995-11-07	2.43	2.43	2.25	2.32	156388
1995-11-08	2.30	2.39	2.30	2.39	26940
1995-11-09	2.34	2.39	2.30	2.34	21666
1995-11-10	2.30	2.43	2.30	2.34	38888
1995-11-13	2.34	2.43	2.34	2.39	40277
1995-11-14	2.34	2.39	2.25	2.34	98888
1995-11-15	2.21	2.30	2.21	2.21	110829
1995-11-16	2.34	2.34	2.21	2.21	75000
1995-11-17	2.16	2.30	2.16	2.16	105829
1995-11-20	2.12	2.25	2.03	2.16	139440
1995-11-21	2.25	2.25	2.12	2.14	56666
1995-11-22	2.12	2.25	2.12	2.12	70277
1995-11-24	2.12	2.12	2.12	2.12	9718
1995-11-27	2.12	2.21	2.12	2.12	131940
1995-11-28	2.12	2.12	2.03	2.05	149440
1995-11-29	2.12	2.16	2.03	2.16	42218
1995-11-30	2.16	2.16	2.03	2.05	127500
1995-12-01	2.16	2.16	2.03	2.07	48329
1995-12-04	2.16	2.16	2.03	2.16	22500
1995-12-05	2.03	2.16	2.03	2.07	77500
1995-12-06	2.16	2.16	2.03	2.07	31940
1995-12-07	2.03	2.16	2.03	2.07	45829
1995-12-08	2.16	2.25	2.07	2.16	70829
1995-12-11	2.12	2.26	2.12	2.25	39440
1995-12-12	2.16	2.34	2.16	2.30	34718
1995-12-13	2.34	2.39	2.21	2.25	29166
1995-12-14	2.21	2.43	2.21	2.30	30555
1995-12-15	2.21	2.39	2.21	2.25	76388
1995-12-18	2.16	2.21	2.03	2.07	107218
1995-12-19	2.16	2.16	2.03	2.07	175555
1995-12-20	2.12	2.16	2.03	2.07	81388
1995-12-21	2.03	2.16	2.03	2.07	45000
1995-12-22	2.16	2.21	2.12	2.16	90555
1995-12-26	2.12	2.21	2.03	2.07	188888
1995-12-27	2.16	2.16	2.03	2.12	161107
1995-12-28	2.16	3.06	2.03	2.88	383888
1995-12-29	2.93	3.06	2.25	2.43	293607
1996-01-02	2.43	2.48	2.21	2.48	72218
1996-01-03	2.48	2.48	2.25	2.39	21107
1996-01-04	2.39	2.79	2.39	2.75	220277
1996-01-05	2.79	2.79	2.66	2.75	57777
1996-01-08	2.75	2.75	2.57	2.75	6940
1996-01-09	2.57	2.75	2.57	2.57	55555
1996-01-10	2.59	2.70	2.52	2.59	146388
1996-01-11	2.79	2.84	2.61	2.84	83888
1996-01-12	2.66	2.84	2.66	2.70	42218
1996-01-15	2.66	2.75	2.57	2.57	56666
1996-01-16	2.57	2.66	2.34	2.48	132218
1996-01-17	2.61	2.61	2.43	2.52	12777
1996-01-18	2.61	2.61	2.48	2.48	17218
1996-01-19	2.61	2.70	2.52	2.66	71666
1996-01-22	2.57	2.66	2.57	2.57	20000
1996-01-23	2.70	2.70	2.57	2.70	58329
1996-01-24	2.57	2.79	2.57	2.66	30829
1996-01-25	2.79	2.88	2.66	2.75	82218
1996-01-26	2.75	2.79	2.70	2.75	103607
1996-01-29	2.70	2.79	2.70	2.79	44166
1996-01-30	2.70	2.79	2.70	2.79	103888
1996-01-31	2.87	2.88	2.75	2.77	70000
1996-02-01	2.88	2.93	2.75	2.81	50829
1996-02-02	2.75	2.93	2.75	2.84	60277
1996-02-05	2.88	2.93	2.79	2.79	95000
1996-02-06	2.75	2.93	2.75	2.79	81388
1996-02-07	2.88	2.88	2.66	2.70	153888
1996-02-08	2.70	2.88	2.70	2.70	30829
1996-02-09	2.75	2.88	2.70	2.75	102218
1996-02-12	2.75	2.84	2.70	2.84	98055
1996-02-13	2.84	2.84	2.70	2.70	161666
1996-02-14	2.66	2.84	2.61	2.70	63888
1996-02-15	2.75	2.88	2.61	2.70	375555
1996-02-16	2.66	2.70	2.52	2.52	54166
1996-02-20	2.52	2.70	2.34	2.50	102777
1996-02-21	2.61	2.70	2.48	2.57	36666
1996-02-22	2.70	2.70	2.52	2.61	18888
1996-02-23	2.70	2.79	2.57	2.79	59440
1996-02-26	2.66	2.79	2.61	2.70	79166
1996-02-27	2.70	2.79	2.66	2.66	5555
1996-02-28	2.66	2.79	2.66	2.79	21666
1996-02-29	2.79	2.79	2.66	2.79	41940
1996-03-01	2.70	2.79	2.66	2.79	87500
1996-03-04	2.66	2.79	2.66	2.66	66940
1996-03-05	2.66	2.79	2.66	2.70	59440
1996-03-06	2.70	2.79	2.57	2.75	37500
1996-03-07	2.57	2.75	2.57	2.75	17218
1996-03-08	2.61	2.70	2.61	2.63	46666
1996-03-11	2.52	2.70	2.52	2.66	21666
1996-03-12	2.52	2.66	2.39	2.43	80277
1996-03-13	2.39	2.48	2.39	2.39	21940
1996-03-14	2.48	2.61	2.48	2.52	30277
1996-03-15	2.41	2.48	2.39	2.39	32777
1996-03-18	2.61	2.61	2.39	2.43	13055
1996-03-19	2.61	2.61	2.43	2.61	31666
1996-03-20	2.88	2.88	2.52	2.66	397777
1996-03-21	2.66	2.66	2.52	2.63	130829
1996-03-22	2.66	2.79	2.57	2.70	98607
1996-03-25	2.79	2.79	2.61	2.61	27218
1996-03-26	2.79	2.79	2.66	2.66	84440
1996-03-27	2.75	2.75	2.62	2.70	30277
1996-03-28	2.75	2.75	2.66	2.68	37500
1996-03-29	2.70	2.75	2.61	2.75	105829
1996-04-01	2.70	2.84	2.70	2.75	61666
1996-04-02	2.70	2.84	2.70	2.70	69440
1996-04-03	2.79	2.79	2.70	2.70	43329
1996-04-04	2.79	2.84	2.66	2.70	166666
1996-04-08	2.62	2.66	2.52	2.66	49166
1996-04-09	2.52	2.66	2.52	2.52	61940
1996-04-10	2.66	2.79	2.57	2.66	118607
1996-04-11	2.75	2.79	2.66	2.77	106666
1996-04-12	2.70	2.90	2.70	2.88	157218
1996-04-15	2.84	2.88	2.75	2.84	119166
1996-04-16	2.75	2.88	2.75	2.84	76107
1996-04-17	2.93	3.02	2.84	3.02	671940
1996-04-18	2.93	3.11	2.93	3.11	348888
1996-04-19	3.11	3.24	3.02	3.06	492500
1996-04-22	3.15	3.15	3.02	3.06	138888
1996-04-23	3.02	3.11	3.02	3.06	251388
1996-04-24	3.02	3.20	3.02	3.06	129440
1996-04-25	3.20	3.24	3.06	3.24	296388
1996-04-26	3.15	3.78	3.15	3.51	1628607
1996-04-29	3.51	3.65	3.51	3.56	403055
1996-04-30	3.60	3.65	3.51	3.65	341940
1996-05-01	3.65	3.69	3.51	3.60	773055
1996-05-02	3.65	3.78	3.51	3.51	354166
1996-05-03	3.69	3.69	3.51	3.69	284718
1996-05-06	3.69	3.69	3.60	3.69	274440
1996-05-07	3.60	3.69	3.42	3.60	196388
1996-05-08	3.60	3.60	3.15	3.42	321107
1996-05-09	3.29	3.83	3.29	3.65	645555
1996-05-10	3.78	3.78	3.60	3.65	92777
1996-05-13	3.65	3.74	3.60	3.60	153888
1996-05-14	3.60	3.74	3.56	3.56	36388
1996-05-15	3.56	3.74	3.56	3.65	65555
1996-05-16	3.69	3.83	3.56	3.83	639440
1996-05-17	3.83	4.05	3.83	3.96	926666
1996-05-20	4.05	4.23	3.92	4.23	640829
1996-05-21	4.14	4.23	3.78	3.96	378607
1996-05-22	3.96	3.96	3.69	3.74	145277
1996-05-23	3.87	4.23	3.74	4.05	221940
1996-05-24	4.05	4.05	3.92	4.05	74166
1996-05-28	3.92	4.23	3.92	4.14	605277
1996-05-29	4.10	4.10	3.78	3.92	156940
1996-05-30	3.83	4.01	3.78	3.83	58607
1996-05-31	3.83	3.96	3.65	3.92	170829
1996-06-03	3.92	3.92	3.69	3.87	34440
1996-06-04	3.69	3.87	3.69	3.83	48055
1996-06-05	3.87	3.87	3.74	3.74	58888
1996-06-06	3.87	3.87	3.74	3.74	37500
1996-06-07	3.69	3.83	3.65	3.78	71940
1996-06-10	3.78	3.78	3.69	3.69	61107
1996-06-11	3.69	3.83	3.69	3.74	134718
1996-06-12	3.83	3.83	3.74	3.74	30555
1996-06-13	3.74	3.83	3.74	3.80	148329
1996-06-14	3.78	3.83	3.78	3.83	40000
1996-06-17	3.78	3.87	3.74	3.80	122218
1996-06-18	3.74	3.83	3.69	3.70	103329
1996-06-19	3.69	3.74	3.65	3.65	86107
1996-06-20	3.65	3.78	3.51	3.56	105829
1996-06-21	3.42	3.56	3.33	3.56	81388
1996-06-24	3.42	3.60	3.42	3.51	14166
1996-06-25	3.47	3.47	3.33	3.42	103607
1996-06-26	3.33	3.47	3.15	3.15	76940
1996-06-27	3.15	3.33	3.15	3.24	37500
1996-06-28	3.33	3.33	3.15	3.20	47500
1996-07-01	3.15	3.33	3.15	3.33	11666
1996-07-02	3.15	3.33	3.15	3.20	74718
1996-07-03	3.29	3.29	3.15	3.15	33055
1996-07-05	3.15	3.29	3.15	3.29	39718
1996-07-08	3.29	3.29	3.15	3.24	12500
1996-07-09	3.29	3.29	3.15	3.24	51107
1996-07-10	3.29	3.33	3.20	3.33	46388
1996-07-11	3.20	3.29	3.15	3.15	74718
1996-07-12	3.15	3.29	3.02	3.15	49718
1996-07-15	2.97	3.04	2.84	2.88	66107
1996-07-16	2.97	2.97	2.52	2.70	299440
1996-07-17	2.70	2.88	2.61	2.88	91666
1996-07-18	2.75	3.11	2.75	3.02	129440
1996-07-19	3.11	3.11	2.97	2.97	30829
1996-07-22	3.11	3.11	2.93	2.97	20277
1996-07-23	2.93	2.97	2.79	2.84	71388
1996-07-24	2.70	2.75	2.53	2.61	180829
1996-07-25	2.79	2.88	2.61	2.75	146940
1996-07-26	2.79	2.88	2.70	2.88	76666
1996-07-29	2.84	2.93	2.75	2.79	124166
1996-07-30	2.88	2.88	2.70	2.75	79166
1996-07-31	2.70	2.84	2.70	2.84	33329
1996-08-01	2.70	2.93	2.70	2.75	23329
1996-08-02	2.75	2.88	2.75	2.75	20555
1996-08-05	2.75	2.75	2.61	2.61	49718
1996-08-06	2.75	2.75	2.70	2.70	15555
1996-08-07	2.70	2.84	2.70	2.84	12218
1996-08-08	2.84	2.84	2.70	2.81	5555
1996-08-09	2.70	2.70	2.70	2.70	829
1996-08-12	2.70	2.84	2.70	2.84	10277
1996-08-13	2.66	2.84	2.66	2.75	19166
1996-08-14	2.70	2.84	2.70	2.70	15277
1996-08-15	2.79	2.79	2.66	2.75	23607
1996-08-16	2.84	2.84	2.70	2.84	52777
1996-08-19	2.79	2.88	2.79	2.84	19166
1996-08-20	2.93	2.93	2.84	2.84	74166
1996-08-21	2.93	2.93	2.79	2.84	30555
1996-08-22	2.93	2.93	2.93	2.93	6388
1996-08-23	2.97	2.97	2.84	2.84	15000
1996-08-26	2.79	2.93	2.79	2.79	26940
1996-08-27	2.79	2.93	2.79	2.93	24440
1996-08-28	2.79	2.88	2.79	2.84	18329
1996-08-29	2.93	2.93	2.79	2.93	20829
1996-08-30	2.93	2.93	2.93	2.93	277
1996-09-03	2.88	2.88	2.70	2.79	8888
1996-09-04	2.70	2.88	2.70	2.84	35829
1996-09-05	2.70	2.79	2.66	2.75	124166
1996-09-06	2.75	2.79	2.66	2.79	64718
1996-09-09	2.75	2.84	2.75	2.84	10000
1996-09-10	2.70	2.88	2.70	2.79	86940
1996-09-11	2.79	2.88	2.79	2.79	12500
1996-09-12	2.79	2.97	2.79	2.79	7218
1996-09-13	2.79	2.97	2.79	2.88	93329
1996-09-16	2.88	2.93	2.79	2.79	23055
1996-09-17	2.79	2.93	2.79	2.88	38329
1996-09-18	2.79	2.88	2.79	2.84	91940
1996-09-19	2.79	2.79	2.79	2.79	555
1996-09-20	2.79	2.84	2.66	2.70	100000
1996-09-23	2.70	2.88	2.70	2.88	59718
1996-09-24	2.75	2.81	2.75	2.81	17777
1996-09-25	2.88	2.88	2.75	2.88	14718
1996-09-26	2.75	2.88	2.75	2.84	27218
1996-09-27	2.87	2.93	2.75	2.86	20555
1996-09-30	2.93	2.93	2.79	2.79	31107
1996-10-01	2.88	2.88	2.81	2.81	11107
1996-10-02	2.75	2.88	2.75	2.88	68055
1996-10-03	2.75	2.79	2.75	2.75	16666
1996-10-04	2.84	2.84	2.75	2.84	56666
1996-10-07	2.75	2.84	2.75	2.79	86107
1996-10-08	2.75	2.77	2.75	2.75	7500
1996-10-09	2.75	2.75	2.75	2.75	5829
1996-10-10	2.75	2.84	2.75	2.84	29166
1996-10-11	2.84	2.84	2.75	2.75	18607
1996-10-14	2.75	2.79	2.75	2.75	55829
1996-10-15	2.75	2.79	2.75	2.75	77500
1996-10-16	2.84	2.84	2.70	2.70	50829
1996-10-17	2.75	2.75	2.66	2.66	34166
1996-10-18	2.66	2.75	2.66	2.66	10555
1996-10-21	2.66	2.79	2.66	2.75	130277
1996-10-22	2.88	2.97	2.70	2.70	97777
1996-10-23	2.75	3.02	2.75	2.84	146940
1996-10-24	2.88	2.88	2.79	2.88	140829
1996-10-25	2.79	2.88	2.79	2.88	12777
1996-10-28	2.79	2.88	2.75	2.79	86940
1996-10-29	2.75	2.88	2.75	2.79	145829
1996-10-30	2.79	2.88	2.79	2.88	66940
1996-10-31	2.75	2.88	2.75	2.88	12777
1996-11-01	2.79	2.93	2.79	2.79	154166
1996-11-04	2.84	2.84	2.79	2.79	22500
1996-11-05	2.79	2.79	2.75	2.79	27218
1996-11-06	2.70	2.75	2.66	2.75	79718
1996-11-07	2.66	2.79	2.66	2.70	14166
1996-11-08	2.70	2.84	2.70	2.70	7500
1996-11-11	2.70	2.84	2.70	2.79	52777
1996-11-12	2.79	2.79	2.66	2.75	20277
1996-11-13	2.66	2.75	2.66	2.66	70277
1996-11-14	2.79	2.79	2.66	2.66	5555
1996-11-15	2.66	2.79	2.66	2.70	16666
1996-11-18	2.66	2.79	2.66	2.75	29166
1996-11-19	2.66	2.79	2.66	2.70	9718
1996-11-20	2.79	2.79	2.66	2.66	42500
1996-11-21	2.79	2.84	2.70	2.70	27777
1996-11-22	2.70	2.84	2.70	2.84	28329
1996-11-25	2.70	2.84	2.70	2.84	18888
1996-11-26	2.84	2.84	2.70	2.84	77218
1996-11-27	2.84	2.84	2.70	2.70	158607
1996-11-29	2.70	2.79	2.70	2.75	12500
1996-12-02	2.79	2.79	2.70	2.70	25000
1996-12-03	2.70	2.75	2.70	2.75	18329
1996-12-04	2.70	2.79	2.70	2.79	38055
1996-12-05	2.79	2.79	2.52	2.70	21388
1996-12-06	2.70	2.70	2.52	2.70	35277
1996-12-09	2.70	2.70	2.52	2.57	80555
1996-12-10	2.52	2.61	2.52	2.52	92777
1996-12-11	2.52	2.57	2.34	2.36	146940
1996-12-12	2.34	2.52	2.34	2.52	37500
1996-12-13	2.43	2.52	2.43	2.43	27500
1996-12-16	2.43	2.52	2.43	2.43	22500
1996-12-17	2.25	2.48	2.25	2.34	8888
1996-12-18	2.48	2.48	2.34	2.41	30829
1996-12-19	2.48	2.70	2.39	2.70	104440
1996-12-20	2.70	2.79	2.66	2.72	36940
1996-12-23	2.79	2.84	2.70	2.70	66388
1996-12-24	2.70	2.70	2.70	2.70	4440
1996-12-26	2.70	2.88	2.70	2.84	114440
1996-12-27	2.84	2.97	2.75	2.97	106666
1996-12-30	2.97	3.06	2.79	2.88	136666
1996-12-31	2.88	3.06	2.88	3.06	130829
1997-01-02	3.06	3.06	2.93	3.02	66107
1997-01-03	3.06	3.11	2.88	3.02	296666
1997-01-06	3.11	3.65	3.06	3.51	475829
1997-01-07	3.51	3.60	3.20	3.38	332777
1997-01-08	3.38	3.42	3.29	3.29	122218
1997-01-09	3.42	3.65	3.33	3.58	616388
1997-01-10	3.51	3.65	3.42	3.60	327777
1997-01-13	3.69	3.69	3.56	3.60	226666
1997-01-14	3.69	3.78	3.56	3.67	243329
1997-01-15	3.69	3.78	3.60	3.65	369440
1997-01-16	3.65	3.83	3.60	3.69	145000
1997-01-17	3.69	3.69	3.42	3.47	140555
1997-01-20	3.38	3.65	3.38	3.59	71940
1997-01-21	3.56	3.65	3.47	3.47	45000
1997-01-22	3.47	3.60	3.42	3.51	62777
1997-01-23	3.56	3.60	3.47	3.60	60555
1997-01-24	3.47	3.56	3.38	3.56	86940
1997-01-27	3.60	3.60	3.51	3.51	41107
1997-01-28	3.42	3.56	3.38	3.38	65829
1997-01-29	3.38	3.56	3.38	3.47	58607
1997-01-30	3.47	3.47	3.38	3.47	53055
1997-01-31	3.42	3.60	3.42	3.60	128888
1997-02-03	3.60	3.65	3.42	3.47	742500
1997-02-04	3.47	3.65	3.42	3.51	161940
1997-02-05	3.56	3.56	3.47	3.56	27218
1997-02-06	3.51	3.51	3.06	3.06	601107
1997-02-07	3.02	3.11	2.75	2.79	715829
1997-02-10	2.88	2.88	2.75	2.75	117500
1997-02-11	2.84	2.84	2.70	2.70	309440
1997-02-12	2.79	2.79	2.70	2.75	132500
1997-02-13	2.79	2.79	2.70	2.70	235555
1997-02-14	2.79	2.79	2.61	2.61	164166
1997-02-18	2.75	2.75	2.61	2.61	274166
1997-02-19	2.75	2.75	2.61	2.75	589718
1997-02-20	2.75	3.42	2.70	3.24	474440
1997-02-21	3.24	3.56	3.24	3.38	571940
1997-02-24	3.38	3.42	3.20	3.33	158888
1997-02-25	3.24	3.42	3.15	3.29	113607
1997-02-26	3.29	3.29	3.06	3.11	55277
1997-02-27	3.20	3.29	3.06	3.20	136388
1997-02-28	3.06	3.20	3.06	3.20	81107
1997-03-03	3.20	3.20	3.11	3.11	38329
1997-03-04	3.20	3.20	3.02	3.02	12218
1997-03-05	3.11	3.20	3.06	3.11	43888
1997-03-06	3.11	3.24	3.06	3.06	80555
1997-03-07	3.20	3.47	3.20	3.42	583607
1997-03-10	3.47	3.47	3.29	3.42	108329
1997-03-11	3.29	3.47	3.29	3.33	88329
1997-03-12	3.29	3.42	3.24	3.38	73055
1997-03-13	3.20	3.33	3.20	3.33	123888
1997-03-14	3.20	3.33	3.20	3.24	23055
1997-03-17	3.24	3.33	3.20	3.24	35555
1997-03-18	3.24	3.33	3.20	3.29	105829
1997-03-19	3.20	3.29	3.11	3.24	152777
1997-03-20	3.15	3.15	3.02	3.02	29440
1997-03-21	3.15	3.15	3.02	3.02	5000
1997-03-24	3.15	3.15	3.02	3.02	6107
1997-03-25	3.15	3.15	3.02	3.06	29166
1997-03-26	3.11	3.11	2.93	3.06	34166
1997-03-27	3.06	3.06	2.93	2.93	15000
1997-03-31	2.88	2.93	2.84	2.84	38607
1997-04-01	2.84	2.93	2.75	2.84	46107
1997-04-02	2.93	2.93	2.79	2.79	7777
1997-04-03	2.79	2.93	2.79	2.84	17500
1997-04-04	2.79	2.93	2.79	2.84	100829
1997-04-07	2.79	2.93	2.79	2.93	6107
1997-04-08	2.79	2.84	2.70	2.84	40555
1997-04-09	2.70	2.88	2.70	2.77	30000
1997-04-10	2.75	2.88	2.70	2.75	40000
1997-04-11	2.70	2.75	2.66	2.75	21107
1997-04-14	2.61	2.70	2.61	2.70	49166
1997-04-15	2.61	2.75	2.57	2.70	160277
1997-04-16	2.75	2.75	2.61	2.61	61388
1997-04-17	2.75	2.88	2.66	2.68	111666
1997-04-18	2.79	2.79	2.57	2.61	64166
1997-04-21	2.66	2.66	2.43	2.52	83329
1997-04-22	2.61	2.75	2.52	2.75	70000
1997-04-23	2.75	3.06	2.61	2.93	122777
1997-04-24	2.93	3.06	2.88	2.97	63888
1997-04-25	2.93	2.97	2.84	2.84	46388
1997-04-28	2.79	2.88	2.79	2.79	45829
1997-04-29	2.79	2.97	2.79	2.90	118607
1997-04-30	2.52	2.79	2.48	2.79	96666
1997-05-01	2.75	2.84	2.75	2.75	501107
1997-05-02	2.75	2.88	2.70	2.79	76666
1997-05-05	2.79	2.88	2.70	2.70	33329
1997-05-06	2.70	2.79	2.61	2.70	29718
1997-05-07	2.66	2.70	2.66	2.70	18607
1997-05-08	2.75	2.75	2.52	2.52	52218
1997-05-09	2.61	2.61	2.52	2.61	84440
1997-05-12	2.61	2.70	2.61	2.70	16107
1997-05-13	2.75	2.75	2.61	2.70	64166
1997-05-14	2.79	2.79	2.61	2.63	293329
1997-05-15	2.70	2.79	2.66	2.70	169166
1997-05-16	2.70	2.88	2.61	2.70	185000
1997-05-19	2.75	2.75	2.61	2.75	76388
1997-05-20	2.75	2.88	2.66	2.84	71666
1997-05-21	2.75	2.75	2.70	2.70	33607
1997-05-22	2.79	2.79	2.70	2.70	71666
1997-05-23	2.70	2.79	2.61	2.75	44166
1997-05-27	2.61	2.75	2.61	2.66	51388
1997-05-28	2.68	2.68	2.61	2.61	65555
1997-05-29	2.61	2.75	2.61	2.61	98055
1997-05-30	2.61	2.70	2.61	2.66	268607
1997-06-02	2.61	2.70	2.61	2.61	65000
1997-06-03	2.61	2.70	2.61	2.61	121940
1997-06-04	2.70	2.70	2.61	2.70	148888
1997-06-05	2.61	2.70	2.61	2.66	72500
1997-06-06	2.61	2.66	2.61	2.66	63055
1997-06-09	2.61	2.66	2.57	2.57	43607
1997-06-10	2.57	2.66	2.57	2.61	13888
1997-06-11	2.57	2.61	2.57	2.57	90277
1997-06-12	2.66	2.66	2.57	2.61	80000
1997-06-13	2.57	2.59	2.52	2.57	83055
1997-06-16	2.57	2.66	2.52	2.52	58607
1997-06-17	2.52	2.52	2.48	2.48	47218
1997-06-18	2.48	2.57	2.43	2.52	107777
1997-06-19	2.43	2.57	2.43	2.43	28055
1997-06-20	2.44	2.52	2.39	2.52	71666
1997-06-23	2.52	2.52	2.39	2.48	61940
1997-06-24	2.39	2.43	2.39	2.43	11107
1997-06-25	2.43	2.61	2.43	2.43	146388
1997-06-26	2.43	2.57	2.43	2.43	10829
1997-06-27	2.48	2.48	2.34	2.39	79440
1997-06-30	2.34	2.43	2.25	2.39	162777
1997-07-01	2.34	2.43	2.34	2.43	239440
1997-07-02	2.43	2.48	2.34	2.34	21666
1997-07-03	2.48	2.48	2.34	2.48	50829
1997-07-07	2.48	2.48	2.39	2.48	68329
1997-07-08	2.52	2.61	2.48	2.61	39440
1997-07-09	2.59	2.61	2.52	2.61	70555
1997-07-10	2.61	2.68	2.52	2.66	75555
1997-07-11	2.57	2.75	2.57	2.75	119440
1997-07-14	2.70	2.84	2.70	2.72	55829
1997-07-15	2.70	2.70	2.61	2.70	55277
1997-07-16	2.61	2.75	2.61	2.63	21666
1997-07-17	2.70	2.75	2.61	2.61	44440
1997-07-18	2.61	2.61	2.52	2.57	24718
1997-07-21	2.57	2.59	2.52	2.57	60555
1997-07-22	2.52	2.57	2.43	2.48	87218
1997-07-23	2.52	2.61	2.43	2.57	52218
1997-07-24	2.52	2.61	2.43	2.61	21388
1997-07-25	2.48	2.66	2.48	2.52	68888
1997-07-28	2.52	2.66	2.52	2.61	96940
1997-07-29	2.66	2.66	2.52	2.57	35829
1997-07-30	2.52	2.59	2.52	2.57	18888
1997-07-31	2.52	2.66	2.52	2.57	47218
1997-08-01	2.66	2.66	2.57	2.57	19718
1997-08-04	2.66	2.66	2.57	2.66	4718
1997-08-05	2.66	2.66	2.57	2.57	28607
1997-08-06	2.48	2.50	2.48	2.50	41388
1997-08-07	2.48	2.52	2.48	2.48	51940
1997-08-08	2.50	2.57	2.48	2.48	38607
1997-08-11	2.57	2.57	2.48	2.51	16107
1997-08-12	2.57	2.57	2.48	2.48	1666
1997-08-13	2.57	2.57	2.48	2.52	11388
1997-08-14	2.48	2.57	2.48	2.52	30000
1997-08-15	2.61	2.61	2.52	2.52	8329
1997-08-18	2.52	2.54	2.48	2.52	33888
1997-08-19	2.48	2.52	2.43	2.52	116940
1997-08-20	2.52	2.57	2.48	2.57	159718
1997-08-21	2.52	2.61	2.48	2.61	50555
1997-08-22	2.61	2.61	2.48	2.52	61940
1997-08-25	2.52	2.52	2.39	2.39	150555
1997-08-26	2.41	2.43	2.41	2.41	7500
1997-08-27	2.41	2.43	2.39	2.39	15000
1997-08-28	2.50	2.52	2.41	2.52	16388
1997-08-29	2.41	2.52	2.41	2.41	37777
1997-09-02	2.41	2.52	2.41	2.50	38055
1997-09-03	2.52	2.52	2.48	2.52	52218
1997-09-04	2.48	2.57	2.39	2.48	70829
1997-09-05	2.57	2.57	2.43	2.43	34440
1997-09-08	2.43	2.57	2.43	2.48	20277
1997-09-09	2.48	2.48	2.48	2.48	555
1997-09-10	2.48	2.57	2.43	2.48	49718
1997-09-11	2.43	2.57	2.39	2.48	72777
1997-09-12	2.48	2.52	2.34	2.41	48329
1997-09-15	2.52	2.52	2.34	2.34	31107
1997-09-16	2.34	2.48	2.34	2.39	27777
1997-09-17	2.52	2.52	2.39	2.43	24166
1997-09-18	2.52	2.52	2.39	2.52	79440
1997-09-19	2.52	2.61	2.39	2.57	53055
1997-09-22	2.53	2.75	2.53	2.70	131388
1997-09-23	2.70	2.75	2.70	2.75	48329
1997-09-24	2.79	2.79	2.66	2.70	21388
1997-09-25	2.70	2.70	2.61	2.70	23055
1997-09-26	2.70	2.70	2.61	2.61	45555
1997-09-29	2.61	2.70	2.61	2.61	22218
1997-09-30	2.61	2.70	2.57	2.57	63607
1997-10-01	2.54	2.79	2.54	2.66	195277
1997-10-02	2.75	2.79	2.72	2.75	62218
1997-10-03	2.75	2.79	2.68	2.75	73329
1997-10-06	2.75	2.79	2.70	2.79	54718
1997-10-07	2.70	2.84	2.70	2.84	102218
1997-10-08	2.84	2.93	2.79	2.93	235555
1997-10-09	2.88	3.24	2.88	3.15	238607
1997-10-10	3.24	3.24	3.15	3.15	63329
1997-10-13	3.11	3.20	2.93	3.02	98055
1997-10-14	2.93	3.02	2.93	3.02	36940
1997-10-15	3.02	3.02	2.84	2.88	64166
1997-10-16	2.93	3.02	2.93	3.02	62500
1997-10-17	2.93	3.02	2.93	2.93	70277
1997-10-20	2.93	2.97	2.84	2.93	17218
1997-10-21	2.84	2.88	2.84	2.84	16666
1997-10-22	2.84	2.93	2.84	2.93	36388
1997-10-23	2.84	2.84	2.61	2.79	62777
1997-10-24	2.79	2.84	2.75	2.79	68329
1997-10-27	2.70	2.70	2.32	2.39	265555
1997-10-28	2.34	2.70	2.34	2.61	80829
1997-10-29	2.52	2.66	2.52	2.61	38888
1997-10-30	2.52	2.61	2.48	2.48	43888
1997-10-31	2.61	2.66	2.48	2.61	131666
1997-11-03	2.61	2.88	2.61	2.88	140000
1997-11-04	2.88	2.88	2.66	2.86	16940
1997-11-05	2.70	2.84	2.70	2.75	19718
1997-11-06	2.70	2.84	2.70	2.84	8607
1997-11-07	2.70	2.70	2.66	2.70	37777
1997-11-10	2.70	2.70	2.66	2.66	32777
1997-11-11	2.66	2.75	2.66	2.66	15829
1997-11-12	2.66	2.70	2.61	2.61	28329
1997-11-13	2.61	2.75	2.61	2.70	66388
1997-11-14	2.57	2.57	2.39	2.43	89440
1997-11-17	2.43	2.52	2.43	2.48	8055
1997-11-18	2.43	2.43	2.43	2.43	1666
1997-11-19	2.43	2.52	2.43	2.43	31940
1997-11-20	2.41	2.52	2.41	2.50	35277
1997-11-21	2.43	2.43	2.39	2.39	17500
1997-11-24	2.41	2.48	2.34	2.39	47777
1997-11-25	2.34	2.39	2.16	2.30	125000
1997-11-26	2.39	2.39	2.25	2.30	51107
1997-11-28	2.30	2.34	2.21	2.34	46940
1997-12-01	2.34	2.39	2.21	2.39	47500
1997-12-02	2.30	2.43	2.30	2.34	35829
1997-12-03	2.48	2.48	2.23	2.27	129440
1997-12-04	2.21	2.23	2.16	2.16	109440
1997-12-05	2.16	2.39	2.12	2.39	95000
1997-12-08	2.39	2.39	2.31	2.31	22777
1997-12-09	2.30	2.30	2.12	2.12	200555
1997-12-10	2.12	2.30	2.12	2.21	44718
1997-12-11	2.27	2.27	2.12	2.16	91388
1997-12-12	2.21	2.21	2.03	2.07	104440
1997-12-15	2.07	2.12	2.03	2.05	88055
1997-12-16	2.12	2.12	2.03	2.12	164166
1997-12-17	2.07	2.16	2.07	2.07	78055
1997-12-18	2.07	2.12	2.07	2.09	168607
1997-12-19	2.12	2.12	2.03	2.03	161666
1997-12-22	2.05	2.16	1.98	1.98	129440
1997-12-23	2.07	2.07	1.98	2.03	53888
1997-12-24	2.03	2.03	1.98	2.03	13888
1997-12-26	2.03	2.03	1.94	2.03	74718
1997-12-29	1.94	2.07	1.94	2.05	149718
1997-12-30	1.94	2.12	1.89	2.12	318329
1997-12-31	2.03	2.25	2.03	2.25	221666
1998-01-02	2.16	2.25	2.16	2.25	50555
1998-01-05	2.34	2.34	2.19	2.21	17218
1998-01-06	2.30	2.43	2.21	2.30	190277
1998-01-07	2.23	2.30	2.12	2.21	128607
1998-01-08	2.16	2.25	2.12	2.21	31388
1998-01-09	2.12	2.25	2.07	2.07	34718
1998-01-12	2.03	2.07	2.03	2.07	11940
1998-01-13	2.07	2.07	2.07	2.07	9718
1998-01-14	2.12	2.16	2.03	2.03	15000
1998-01-15	2.07	2.07	2.07	2.07	6666
1998-01-16	2.07	2.21	2.05	2.16	50555
1998-01-20	2.16	2.16	2.16	2.16	6666
1998-01-21	2.25	2.25	2.16	2.16	2777
1998-01-22	2.23	2.23	2.16	2.16	13888
1998-01-23	2.16	2.23	2.16	2.16	5555
1998-01-26	2.16	2.16	2.03	2.12	42500
1998-01-27	2.07	2.12	2.03	2.07	38888
1998-01-28	2.07	2.07	2.05	2.07	48607
1998-01-29	2.12	2.18	2.03	2.12	26388
1998-01-30	2.05	2.05	2.05	2.05	12777
1998-02-02	2.07	2.16	2.05	2.05	24718
1998-02-03	2.12	2.12	2.05	2.08	18888
1998-02-04	2.03	2.12	2.03	2.05	21388
1998-02-05	2.12	2.12	2.03	2.03	45829
1998-02-06	1.98	2.05	1.98	2.05	25555
1998-02-09	2.03	2.09	2.03	2.09	9440
1998-02-10	2.03	2.09	2.03	2.07	21388
1998-02-11	2.09	2.09	2.03	2.07	21107
1998-02-12	2.05	2.07	2.05	2.07	33607
1998-02-13	2.07	2.07	2.07	2.07	2218
1998-02-17	2.05	2.09	2.03	2.09	23055
1998-02-18	2.07	2.09	2.07	2.07	51388
1998-02-19	2.07	2.30	2.07	2.21	119440
1998-02-20	2.30	2.39	2.25	2.34	113055
1998-02-23	2.39	2.57	2.34	2.52	116940
1998-02-24	2.66	2.75	2.52	2.52	207218
1998-02-25	2.52	2.57	2.52	2.52	13329
1998-02-26	2.52	2.55	2.48	2.48	54718
1998-02-27	2.48	2.52	2.30	2.34	135000
1998-03-02	2.30	2.34	2.30	2.30	57218
1998-03-03	2.34	2.34	2.25	2.30	79718
1998-03-04	2.34	2.34	2.25	2.34	4440
1998-03-05	2.39	2.39	2.30	2.30	84440
1998-03-06	2.43	2.43	2.30	2.34	29166
1998-03-09	2.34	2.34	2.30	2.32	23055
1998-03-10	2.25	2.34	2.25	2.27	22500
1998-03-11	2.34	2.34	2.30	2.30	15000
1998-03-12	2.34	2.39	2.34	2.39	36666
1998-03-13	2.43	2.43	2.32	2.34	23888
1998-03-16	2.48	2.48	2.39	2.41	52218
1998-03-17	2.39	2.43	2.34	2.43	43055
1998-03-18	2.43	2.43	2.36	2.36	8055
1998-03-19	2.36	2.43	2.25	2.30	71107
1998-03-20	2.23	2.39	2.23	2.23	118888
1998-03-23	2.21	2.23	2.07	2.07	211666
1998-03-24	2.07	2.21	2.07	2.07	112500
1998-03-25	2.16	2.39	2.16	2.36	217777
1998-03-26	2.34	2.34	2.25	2.34	23888
1998-03-27	2.34	2.39	2.30	2.34	23607
1998-03-30	2.41	2.41	2.30	2.30	33607
1998-03-31	2.30	2.30	2.12	2.25	138329
1998-04-01	2.25	2.34	2.25	2.25	44440
1998-04-02	2.25	2.34	2.25	2.30	23055
1998-04-03	2.34	2.34	2.25	2.34	15277
1998-04-06	2.34	2.43	2.30	2.34	64718
1998-04-07	2.34	2.39	2.25	2.39	65829
1998-04-08	2.30	2.43	2.30	2.39	43329
1998-04-09	2.36	2.66	2.36	2.41	146107
1998-04-13	2.39	2.54	2.39	2.54	51388
1998-04-14	2.48	2.61	2.48	2.61	29440
1998-04-15	2.48	2.66	2.48	2.48	19440
1998-04-16	2.48	2.57	2.48	2.52	26666
1998-04-17	2.61	2.61	2.52	2.61	40829
1998-04-20	2.57	2.61	2.57	2.57	15277
1998-04-21	2.57	2.57	2.48	2.52	51107
1998-04-22	2.48	2.70	2.48	2.66	96940
1998-04-23	2.70	2.93	2.66	2.90	613888
1998-04-24	2.88	2.93	2.84	2.88	198329
1998-04-27	2.84	2.84	2.70	2.79	55555
1998-04-28	2.75	3.02	2.75	2.93	147500
1998-04-29	2.93	3.11	2.88	3.02	338329
1998-04-30	3.04	3.04	2.88	2.95	140829
1998-05-01	2.97	2.98	2.93	2.93	32218
1998-05-04	2.93	2.95	2.93	2.95	26107
1998-05-05	2.93	3.02	2.93	2.93	32500
1998-05-06	2.93	2.97	2.93	2.93	51940
1998-05-07	2.97	2.97	2.84	2.84	43888
1998-05-08	2.84	2.88	2.84	2.88	51940
1998-05-11	2.86	2.86	2.84	2.84	20555
1998-05-12	2.84	2.88	2.84	2.88	33607
1998-05-13	2.84	2.86	2.84	2.86	21940
1998-05-14	2.75	2.84	2.75	2.75	41666
1998-05-15	2.79	2.79	2.75	2.79	9718
1998-05-18	2.75	2.79	2.75	2.75	21666
1998-05-19	2.79	2.79	2.79	2.79	11388
1998-05-20	2.81	2.84	2.79	2.79	80555
1998-05-21	2.75	2.75	2.75	2.75	555
1998-05-22	2.75	2.75	2.75	2.75	2777
1998-05-26	2.75	2.84	2.70	2.70	107500
1998-05-27	2.61	2.70	2.61	2.70	41666
1998-05-28	2.70	2.70	2.70	2.70	277
1998-05-29	2.70	2.75	2.70	2.70	16666
1998-06-01	2.66	2.70	2.66	2.70	26940
1998-06-02	2.75	2.75	2.66	2.70	11388
1998-06-03	2.70	2.70	2.66	2.66	15000
1998-06-04	2.70	2.93	2.66	2.93	252218
1998-06-05	2.88	2.93	2.84	2.93	64166
1998-06-08	2.88	3.02	2.88	2.97	91940
1998-06-09	2.93	3.02	2.88	2.97	50555
1998-06-10	2.93	3.02	2.93	2.93	92777
1998-06-11	2.88	2.93	2.79	2.84	159166
1998-06-12	2.75	2.88	2.75	2.75	3055
1998-06-15	2.75	2.84	2.75	2.79	44166
1998-06-16	2.79	3.02	2.75	2.97	154440
1998-06-17	2.93	3.02	2.93	2.94	16666
1998-06-18	2.93	3.02	2.93	3.02	41388
1998-06-19	2.93	2.93	2.93	2.93	829
1998-06-22	2.95	3.02	2.93	2.97	20000
1998-06-23	3.05	3.17	2.93	3.15	338888
1998-06-24	3.20	3.20	3.06	3.13	27777
1998-06-25	3.06	3.15	3.06	3.13	36666
1998-06-26	3.02	3.15	2.99	3.02	104718
1998-06-29	3.06	3.20	3.06	3.15	186107
1998-06-30	3.15	3.29	3.15	3.20	257500
1998-07-01	3.20	3.24	3.20	3.20	75000
1998-07-02	3.20	3.24	3.15	3.15	245829
1998-07-06	3.20	3.20	3.11	3.11	138329
1998-07-07	3.11	3.15	3.11	3.15	80829
1998-07-08	3.06	3.11	3.06	3.06	47500
1998-07-09	3.06	3.06	2.93	2.93	35277
1998-07-10	2.95	2.97	2.86	2.97	33607
1998-07-13	2.84	3.02	2.84	3.02	47218
1998-07-14	3.06	3.11	3.02	3.06	181388
1998-07-15	2.97	3.06	2.97	3.06	36940
1998-07-16	3.06	3.06	3.02	3.02	61388
1998-07-17	3.11	3.11	3.02	3.11	23888
1998-07-20	3.06	3.06	2.97	2.97	41107
1998-07-21	3.06	3.11	2.97	2.97	18888
1998-07-22	2.97	3.06	2.97	2.97	1940
1998-07-23	2.97	3.06	2.88	3.02	199718
1998-07-24	3.02	3.02	2.90	2.93	25555
1998-07-27	2.84	2.84	2.81	2.81	15000
1998-07-28	2.79	2.79	2.70	2.75	35829
1998-07-29	2.88	2.88	2.75	2.88	26666
1998-07-30	2.84	2.93	2.84	2.88	13607
1998-07-31	2.93	2.93	2.88	2.88	3888
1998-08-03	2.88	2.88	2.88	2.88	829
1998-08-04	2.88	2.88	2.88	2.88	335829
1998-08-05	2.88	2.90	2.66	2.70	238607
1998-08-06	2.75	2.84	2.70	2.84	106388
1998-08-07	2.75	2.75	2.70	2.70	3888
1998-08-10	2.70	2.70	2.70	2.70	32777
1998-08-11	2.70	2.75	2.61	2.70	35277
1998-08-12	2.75	2.75	2.61	2.66	72218
1998-08-13	2.70	2.70	2.61	2.61	22500
1998-08-14	2.79	2.79	2.70	2.70	2218
1998-08-17	2.61	2.70	2.61	2.66	75000
1998-08-18	2.66	2.70	2.61	2.70	16107
1998-08-19	2.61	2.61	2.61	2.61	15829
1998-08-20	2.61	2.66	2.61	2.66	14440
1998-08-21	2.61	2.61	2.21	2.48	120277
1998-08-24	2.57	2.61	2.48	2.48	38055
1998-08-25	2.52	2.52	2.39	2.43	38055
1998-08-26	2.39	2.48	2.39	2.39	79440
1998-08-27	2.39	2.39	2.25	2.27	79440
1998-08-28	2.25	2.61	2.07	2.34	289440
1998-08-31	2.25	2.48	2.21	2.32	59166
1998-09-01	2.30	2.34	2.16	2.16	76666
1998-09-02	2.27	2.27	2.07	2.12	78888
1998-09-03	2.12	2.16	2.12	2.12	36940
1998-09-04	2.12	2.16	2.07	2.09	41107
1998-09-08	2.18	2.25	2.07	2.12	31940
1998-09-09	2.07	2.09	2.03	2.07	67777
1998-09-10	1.98	2.09	1.98	2.05	86107
1998-09-11	2.03	2.07	2.03	2.07	27777
1998-09-14	2.21	2.21	2.12	2.12	15555
1998-09-15	2.16	2.16	2.07	2.07	28055
1998-09-16	2.16	2.16	2.07	2.09	35000
1998-09-17	1.98	2.12	1.98	2.12	6940
1998-09-18	2.03	2.16	2.03	2.16	59440
1998-09-22	2.07	2.12	2.03	2.12	9718
1998-09-23	2.12	2.23	2.12	2.23	41666
1998-09-24	2.25	2.32	2.25	2.25	25829
1998-09-25	2.16	2.25	2.16	2.25	11940
1998-09-28	2.30	2.30	2.16	2.16	18607
1998-09-29	2.21	2.21	2.16	2.16	105829
1998-09-30	2.12	2.30	2.07	2.16	66388
1998-10-01	2.16	2.16	1.98	2.03	33329
1998-10-02	2.05	2.12	2.03	2.12	88055
1998-10-05	2.12	2.12	2.07	2.07	41107
1998-10-06	2.07	2.07	2.03	2.03	43055
1998-10-07	1.98	2.03	1.98	1.98	10000
1998-10-08	1.98	1.98	1.80	1.98	61666
1998-10-09	1.98	1.98	1.85	1.98	3329
1998-10-12	1.89	1.98	1.80	1.98	5829
1998-10-13	1.98	1.98	1.98	1.98	2500
1998-10-14	1.98	2.12	1.98	1.98	53329
1998-10-15	1.98	2.07	1.98	2.07	20000
1998-10-16	2.07	2.07	1.98	1.98	20000
1998-10-19	1.98	2.16	1.98	2.16	29718
1998-10-20	2.07	2.16	2.03	2.09	55277
1998-10-21	2.07	2.30	2.07	2.18	115555
1998-10-22	2.27	2.27	2.12	2.16	51666
1998-10-23	2.07	2.07	2.03	2.03	77218
1998-10-26	2.07	2.07	2.00	2.00	12500
1998-10-27	2.16	2.16	2.00	2.03	133329
1998-10-28	2.03	2.12	1.98	1.98	10000
1998-10-29	1.98	2.03	1.98	2.03	50555
1998-10-30	2.00	2.04	1.94	1.94	52500
1998-11-02	2.03	2.05	1.98	2.00	33607
1998-11-03	2.07	2.07	1.94	1.94	147218
1998-11-04	1.94	1.98	1.94	1.98	90555
1998-11-05	1.98	2.12	1.94	2.12	29166
1998-11-06	2.12	2.23	2.07	2.12	93888
1998-11-09	2.12	2.48	2.12	2.34	130829
1998-11-10	2.25	2.39	2.25	2.30	26107
1998-11-11	2.25	2.34	2.21	2.21	37218
1998-11-13	2.21	2.21	2.18	2.21	15000
1998-11-16	2.25	2.25	2.18	2.18	9718
1998-11-17	2.21	2.21	2.16	2.16	18055
1998-11-18	2.16	2.21	2.16	2.16	45277
1998-11-19	2.12	2.12	2.03	2.12	27500
1998-11-20	2.03	2.16	2.03	2.03	27500
1998-11-23	2.16	2.16	1.98	1.98	32218
1998-11-24	1.98	2.16	1.98	2.16	27777
1998-11-25	2.21	2.21	2.07	2.07	34166
1998-11-27	2.07	2.07	2.07	2.07	18055
1998-11-30	2.16	2.16	1.94	1.96	112777
1998-12-01	2.03	2.12	2.03	2.12	20555
1998-12-02	2.07	2.09	2.05	2.07	30829
1998-12-03	2.07	2.07	2.07	2.07	6107
1998-12-04	2.03	2.16	1.98	2.03	170829
1998-12-07	2.07	2.21	2.07	2.16	61388
1998-12-08	2.12	2.21	2.12	2.21	21940
1998-12-09	2.16	2.25	2.16	2.25	115000
1998-12-10	2.16	2.30	2.16	2.30	57218
1998-12-11	2.25	2.34	2.25	2.34	8055
1998-12-14	2.30	2.30	2.25	2.30	17777
1998-12-15	2.21	2.34	2.21	2.30	13888
1998-12-16	2.25	2.34	2.16	2.25	36107
1998-12-17	2.16	2.34	2.16	2.34	48888
1998-12-18	2.30	2.34	2.30	2.30	56940
1998-12-21	2.34	2.39	2.30	2.39	102777
1998-12-22	2.43	2.43	2.30	2.30	5000
1998-12-23	2.34	2.43	2.34	2.34	46388
1998-12-24	2.34	2.43	2.34	2.43	8055
1998-12-28	2.34	2.52	2.34	2.39	627218
1998-12-29	2.52	2.52	2.36	2.39	15277
1998-12-30	2.34	2.39	2.32	2.36	78055
1998-12-31	2.34	2.39	2.34	2.39	43888
1999-01-04	2.34	2.39	2.34	2.36	48329
1999-01-05	2.34	2.34	2.34	2.34	5555
1999-01-06	2.34	2.48	2.34	2.48	60555
1999-01-07	2.34	2.39	2.30	2.36	10829
1999-01-08	2.34	2.36	2.30	2.36	74440
1999-01-11	2.32	2.43	2.32	2.32	8055
1999-01-12	2.48	2.70	2.43	2.43	76388
1999-01-13	2.34	2.43	2.21	2.36	41388
1999-01-14	2.30	2.35	2.25	2.30	86940
1999-01-15	2.30	2.41	2.30	2.34	24440
1999-01-19	2.30	2.34	2.21	2.25	98607
1999-01-20	2.21	2.30	2.13	2.25	68888
1999-01-21	2.25	2.25	2.23	2.25	16666
1999-01-22	2.15	2.25	2.07	2.07	51388
1999-01-25	2.03	2.12	2.03	2.07	38329
1999-01-26	2.07	2.07	1.98	2.03	59440
1999-01-27	2.16	2.16	2.03	2.07	52500
1999-01-28	2.03	2.14	2.03	2.09	10555
1999-01-29	2.09	2.12	2.07	2.12	19440
1999-02-02	2.07	2.07	1.98	1.98	42777
1999-02-03	1.98	2.03	1.94	2.03	52500
1999-02-04	1.94	2.03	1.94	2.00	37500
1999-02-05	2.03	2.07	1.98	2.07	25555
1999-02-08	2.03	2.03	2.03	2.03	6388
1999-02-09	2.03	2.07	2.00	2.07	59440
1999-02-10	2.12	2.12	2.01	2.05	22500
1999-02-11	2.07	2.07	2.00	2.03	28888
1999-02-12	2.00	2.09	1.94	2.03	165277
1999-02-16	2.07	2.07	2.05	2.05	50277
1999-02-17	1.98	1.98	1.89	1.90	72500
1999-02-18	1.90	1.94	1.89	1.94	53888
1999-02-22	1.91	1.94	1.91	1.94	6107
1999-02-23	1.94	1.98	1.94	1.96	28607
1999-02-24	1.98	2.07	1.96	2.05	126940
1999-02-25	2.07	2.07	2.03	2.03	126940
1999-02-26	2.05	2.05	1.89	1.98	181940
1999-03-01	2.00	2.03	1.91	1.98	131666
1999-03-02	1.98	1.98	1.96	1.98	122777
1999-03-03	1.94	1.98	1.89	1.98	75829
1999-03-04	1.98	1.98	1.89	1.91	51940
1999-03-05	1.89	1.94	1.80	1.80	160829
1999-03-08	1.85	1.96	1.85	1.87	107500
1999-03-09	1.89	1.94	1.89	1.89	60000
1999-03-10	1.89	1.98	1.89	1.97	109718
1999-03-11	1.89	2.03	1.89	1.99	78607
1999-03-12	1.96	1.96	1.94	1.94	7218
1999-03-15	1.98	2.05	1.98	2.00	24166
1999-03-16	1.98	2.07	1.98	2.04	32218
1999-03-17	2.05	2.05	2.05	2.05	5000
1999-03-18	2.07	2.12	2.05	2.09	81107
1999-03-19	2.07	2.09	2.07	2.08	23329
1999-03-22	2.07	2.12	2.07	2.07	49718
1999-03-23	2.07	2.07	2.07	2.07	158888
1999-03-24	2.07	2.07	2.07	2.07	17777
1999-03-25	2.07	2.12	2.03	2.07	86666
1999-03-26	2.15	2.15	2.07	2.08	113888
1999-03-29	2.07	2.16	2.07	2.07	23329
1999-03-30	2.07	2.09	2.07	2.07	101666
1999-03-31	2.07	2.07	2.07	2.07	75277
1999-04-01	2.07	2.07	2.07	2.07	125555
1999-04-05	2.07	2.12	2.07	2.08	136107
1999-04-06	2.07	2.07	2.07	2.07	39718
1999-04-07	2.07	2.07	1.98	2.07	137500
1999-04-08	2.07	2.07	2.07	2.07	77218
1999-04-09	2.03	2.16	2.03	2.16	53607
1999-04-12	2.16	2.16	2.12	2.12	55555
1999-04-13	2.12	2.12	2.12	2.12	40277
1999-04-14	2.07	2.16	2.07	2.07	7218
1999-04-15	2.07	2.07	2.07	2.07	91107
1999-04-16	2.07	2.07	2.07	2.07	555
1999-04-19	2.07	2.12	2.03	2.05	57500
1999-04-20	2.07	2.12	2.07	2.12	11666
1999-04-21	2.12	2.12	2.12	2.12	5829
1999-04-22	2.12	2.13	2.12	2.12	12500
1999-04-23	2.07	2.12	2.07	2.12	23607
1999-04-26	2.07	2.12	2.03	2.03	40000
1999-04-27	2.03	2.07	2.03	2.03	59440
1999-04-28	2.07	2.07	1.98	1.98	45555
1999-04-29	1.98	2.03	1.94	2.03	50000
1999-04-30	2.03	2.03	1.85	1.85	30277
1999-05-03	1.89	1.96	1.89	1.94	31666
1999-05-04	1.96	2.03	1.94	1.94	14166
1999-05-05	1.98	1.98	1.91	1.91	21388
1999-05-06	1.98	2.00	1.91	1.92	12777
1999-05-07	1.94	2.00	1.94	1.94	11388
1999-05-10	1.94	2.03	1.94	1.98	14440
1999-05-11	1.98	2.12	1.98	2.09	90000
1999-05-12	2.12	2.12	2.05	2.05	7500
1999-05-13	2.14	2.18	2.07	2.12	51940
1999-05-14	2.16	2.16	2.07	2.16	57777
1999-05-17	2.21	2.21	2.07	2.12	34166
1999-05-18	2.12	2.16	2.07	2.09	35829
1999-05-19	2.14	2.16	2.07	2.07	15555
1999-05-20	2.14	2.14	2.14	2.14	6388
1999-05-21	2.16	2.16	2.07	2.07	2218
1999-05-24	2.07	2.16	2.07	2.07	25829
1999-05-25	2.14	2.14	2.07	2.07	3055
1999-05-26	2.14	2.14	2.07	2.12	10829
1999-05-27	2.12	2.12	2.07	2.07	26940
1999-05-28	2.07	2.12	2.07	2.07	51940
1999-06-01	2.07	2.09	2.03	2.07	10555
1999-06-02	2.07	2.12	2.07	2.12	10277
1999-06-03	2.07	2.07	2.03	2.03	54440
1999-06-04	2.07	2.07	1.98	1.98	185829
1999-06-07	1.98	2.00	1.96	1.96	54718
1999-06-08	2.00	2.00	1.94	1.94	28329
1999-06-09	1.89	1.94	1.89	1.94	46940
1999-06-10	1.94	1.94	1.76	1.86	172777
1999-06-11	1.76	1.80	1.73	1.80	57500
1999-06-14	1.77	1.77	1.76	1.76	5829
1999-06-15	1.82	1.87	1.82	1.87	10555
1999-06-16	1.78	1.85	1.78	1.79	185277
1999-06-17	1.80	1.80	1.73	1.73	91940
1999-06-18	1.80	1.80	1.69	1.80	51666
1999-06-21	1.76	1.80	1.76	1.78	41388
1999-06-22	1.82	1.82	1.73	1.78	86940
1999-06-23	1.80	1.80	1.71	1.71	58888
1999-06-24	1.79	1.79	1.71	1.76	9718
1999-06-25	1.79	1.80	1.79	1.80	33329
1999-06-28	1.79	1.79	1.73	1.78	21388
1999-06-29	1.78	1.82	1.78	1.80	7218
1999-06-30	1.80	1.80	1.79	1.79	137500
1999-07-01	1.80	1.80	1.76	1.80	52500
1999-07-02	1.76	1.76	1.76	1.76	16388
1999-07-06	1.76	1.80	1.76	1.77	22218
1999-07-07	1.76	1.82	1.76	1.78	105277
1999-07-08	1.76	1.82	1.76	1.80	141666
1999-07-09	1.80	1.82	1.62	1.82	171107
1999-07-12	1.80	1.82	1.71	1.71	48888
1999-07-13	1.71	1.76	1.71	1.71	52218
1999-07-14	1.85	1.85	1.76	1.80	50555
1999-07-15	1.82	1.82	1.76	1.76	25829
1999-07-16	1.76	1.80	1.71	1.78	19166
1999-07-19	1.78	1.80	1.78	1.78	36388
1999-07-20	1.78	1.82	1.78	1.82	85000
1999-07-21	1.89	1.98	1.80	1.94	507777
1999-07-22	1.98	1.98	1.85	1.89	198888
1999-07-23	1.94	1.94	1.85	1.89	157218
1999-07-26	1.86	1.94	1.86	1.89	191940
1999-07-27	1.89	1.91	1.85	1.91	93055
1999-07-28	1.93	2.05	1.89	1.94	732218
1999-07-29	2.00	2.03	1.90	1.91	527500
1999-07-30	1.98	1.98	1.89	1.89	205277
1999-08-02	1.94	1.98	1.89	1.89	401107
1999-08-03	1.89	1.96	1.87	1.89	97218
1999-08-04	1.89	1.94	1.87	1.94	50000
1999-08-05	1.89	2.03	1.80	2.00	208888
1999-08-06	2.03	2.14	1.94	2.12	246666
1999-08-09	2.13	2.19	2.09	2.14	294166
1999-08-10	2.14	2.16	2.07	2.09	89718
1999-08-11	2.07	2.16	2.07	2.16	70277
1999-08-12	2.28	2.70	2.27	2.63	669166
1999-08-13	2.66	2.70	2.52	2.59	394166
1999-08-16	2.52	2.61	2.39	2.45	134718
1999-08-17	2.45	2.52	2.34	2.34	85555
1999-08-18	2.34	2.39	2.25	2.25	76388
1999-08-19	2.28	2.34	2.16	2.25	158888
1999-08-20	2.25	2.25	2.25	2.25	13888
1999-08-23	2.25	2.30	2.25	2.27	20829
1999-08-24	2.30	2.48	2.30	2.48	31388
1999-08-25	2.42	2.52	2.42	2.52	148607
1999-08-26	2.52	2.54	2.48	2.48	102777
1999-08-27	2.52	2.59	2.39	2.48	87218
1999-08-30	2.34	2.41	2.34	2.34	22500
1999-08-31	2.34	2.43	2.34	2.34	44440
1999-09-01	2.45	2.52	2.43	2.52	153329
1999-09-02	2.50	2.54	2.48	2.50	75555
1999-09-03	2.48	2.54	2.48	2.54	70829
1999-09-07	2.51	2.68	2.51	2.68	120829
1999-09-08	2.61	2.72	2.59	2.70	156388
1999-09-09	2.66	2.77	2.66	2.66	28055
1999-09-10	2.75	3.13	2.75	3.06	624166
1999-09-13	3.04	3.13	2.81	2.81	179166
1999-09-14	2.85	2.90	2.79	2.84	60277
1999-09-15	2.88	2.90	2.81	2.88	60555
1999-09-16	2.88	2.93	2.84	2.88	36666
1999-09-17	2.88	2.88	2.79	2.81	75000
1999-09-20	2.84	2.84	2.21	2.34	488055
1999-09-21	2.34	2.34	2.05	2.21	406107
1999-09-22	2.18	2.21	2.12	2.16	128607
1999-09-23	2.16	2.16	2.12	2.16	21107
1999-09-24	2.16	2.23	2.12	2.23	310277
1999-09-27	2.21	2.43	2.21	2.43	116107
1999-09-28	2.50	2.50	2.12	2.30	95555
1999-09-29	2.27	2.48	2.07	2.16	302777
1999-09-30	2.18	2.45	2.07	2.18	192218
1999-10-01	2.16	2.34	2.16	2.30	148055
1999-10-04	2.25	2.34	2.25	2.30	23888
1999-10-05	2.27	2.28	2.24	2.25	132777
1999-10-06	2.23	2.24	2.07	2.16	149166
1999-10-07	2.14	2.18	2.09	2.18	95277
1999-10-08	2.16	2.25	2.16	2.25	17500
1999-10-11	2.16	2.25	2.12	2.12	86107
1999-10-12	2.16	2.50	2.14	2.25	231107
1999-10-13	2.25	2.34	2.18	2.18	56388
1999-10-14	2.18	2.21	2.18	2.18	36666
1999-10-15	2.18	2.18	2.09	2.16	64718
1999-10-18	2.25	2.25	2.16	2.21	145555
1999-10-19	2.21	2.25	2.12	2.21	135000
1999-10-20	2.21	2.30	2.14	2.27	375277
1999-10-21	2.21	2.45	2.21	2.45	202777
1999-10-22	2.39	2.46	2.30	2.36	185829
1999-10-25	2.33	2.36	2.21	2.21	162500
1999-10-26	2.16	2.25	2.16	2.23	58329
1999-10-27	2.23	2.25	2.16	2.23	148888
1999-10-28	2.18	2.41	2.18	2.39	115000
1999-10-29	2.30	2.34	2.25	2.25	63888
1999-11-01	2.21	2.34	2.16	2.18	65000
1999-11-02	2.25	2.30	2.16	2.30	22777
1999-11-03	2.30	2.30	2.25	2.25	14718
1999-11-04	2.25	2.25	2.21	2.25	58888
1999-11-05	2.30	2.30	2.25	2.25	37218
1999-11-08	2.30	2.30	2.21	2.21	31666
1999-11-09	2.21	2.32	2.21	2.21	36666
1999-11-10	2.23	2.25	2.16	2.21	127777
1999-11-11	2.21	2.21	2.18	2.21	83055
1999-11-12	2.19	2.25	2.17	2.21	78607
1999-11-15	2.19	2.25	2.16	2.21	55555
1999-11-16	2.21	2.25	2.18	2.21	109718
1999-11-17	2.21	2.25	2.18	2.25	94440
1999-11-18	2.25	2.34	2.25	2.30	75555
1999-11-19	2.34	2.39	2.27	2.30	98055
1999-11-22	2.27	2.39	2.27	2.30	166388
1999-11-23	2.27	2.34	2.21	2.34	41666
1999-11-24	2.30	2.34	2.25	2.30	94166
1999-11-26	2.27	2.30	2.27	2.30	8607
1999-11-29	2.34	2.43	2.30	2.43	84166
1999-11-30	2.50	2.52	2.34	2.34	130000
1999-12-01	2.52	2.52	2.36	2.48	33055
1999-12-02	2.36	2.52	2.36	2.39	36388
1999-12-03	2.39	2.48	2.39	2.41	34718
1999-12-06	2.39	2.52	2.39	2.52	94718
1999-12-07	2.52	2.61	2.52	2.61	192500
1999-12-08	2.66	2.75	2.52	2.75	182777
1999-12-09	2.73	2.73	2.57	2.67	309718
1999-12-10	2.63	2.66	2.48	2.54	168607
1999-12-13	2.48	2.57	2.48	2.54	146107
1999-12-14	2.54	2.57	2.52	2.52	123329
1999-12-15	2.57	2.61	2.54	2.61	99166
1999-12-16	2.66	2.66	2.61	2.66	8607
1999-12-17	2.61	2.66	2.54	2.66	33329
1999-12-20	2.54	2.59	2.54	2.59	3607
1999-12-21	2.54	2.54	2.54	2.54	20555
1999-12-22	2.57	2.70	2.54	2.61	53329
1999-12-23	2.59	2.66	2.57	2.57	16107
1999-12-27	2.57	2.66	2.57	2.63	24718
1999-12-28	2.57	2.70	2.57	2.63	67777
1999-12-29	2.64	2.70	2.63	2.63	66940
1999-12-30	2.63	2.72	2.61	2.70	125277
1999-12-31	2.68	2.70	2.57	2.61	44440
2000-01-03	2.70	2.75	2.52	2.52	57777
2000-01-04	2.49	2.66	2.34	2.41	80000
2000-01-05	2.48	2.61	2.45	2.61	27218
2000-01-06	2.39	2.52	2.39	2.45	50829
2000-01-07	2.43	2.66	2.43	2.66	129166
2000-01-10	2.59	2.70	2.57	2.70	164166
2000-01-11	2.63	2.70	2.63	2.63	42218
2000-01-12	2.70	2.70	2.63	2.63	16107
2000-01-13	2.61	2.66	2.59	2.61	26940
2000-01-14	2.59	2.61	2.52	2.54	154440
2000-01-18	2.53	2.70	2.52	2.70	132500
2000-01-19	2.70	2.88	2.68	2.88	214166
2000-01-20	2.88	2.88	2.70	2.70	82777
2000-01-21	2.72	2.84	2.66	2.79	31666
2000-01-24	2.84	2.84	2.75	2.75	21940
2000-01-25	2.84	2.84	2.66	2.70	14718
2000-01-26	2.75	2.79	2.75	2.79	34440
2000-01-27	2.79	2.79	2.75	2.77	4718
2000-01-28	2.77	2.84	2.61	2.61	20829
2000-01-31	2.61	2.72	2.59	2.66	25829
2000-02-01	2.61	2.66	2.61	2.66	14166
2000-02-02	2.58	2.68	2.57	2.68	36107
2000-02-03	2.61	2.70	2.61	2.70	31666
2000-02-04	2.70	2.70	2.61	2.63	15000
2000-02-07	2.61	2.66	2.61	2.61	48055
2000-02-08	2.70	2.70	2.70	2.70	28055
2000-02-09	2.68	2.68	2.57	2.59	84166
2000-02-10	2.68	2.70	2.61	2.61	125829
2000-02-11	2.61	2.63	2.57	2.61	31940
2000-02-14	2.57	2.70	2.57	2.61	124166
2000-02-15	2.63	2.63	2.48	2.61	282777
2000-02-16	2.61	2.75	2.61	2.70	47218
2000-02-17	2.68	2.88	2.68	2.72	150829
2000-02-18	2.70	2.88	2.68	2.70	67500
2000-02-22	2.68	2.79	2.61	2.61	14166
2000-02-23	2.61	2.75	2.61	2.66	111940
2000-02-24	2.70	2.86	2.68	2.70	206388
2000-02-25	2.70	2.79	2.70	2.75	359440
2000-02-28	2.73	2.88	2.73	2.87	98888
2000-02-29	2.88	2.88	2.81	2.88	163607
2000-03-01	2.84	2.86	2.77	2.86	85000
2000-03-02	2.77	2.84	2.70	2.79	111388
2000-03-03	2.84	2.84	2.66	2.70	201940
2000-03-06	2.68	2.75	2.63	2.70	80829
2000-03-07	2.79	3.24	2.79	3.13	1103888
2000-03-08	3.26	3.60	2.97	3.31	783055
2000-03-09	3.27	3.51	3.20	3.40	644166
2000-03-10	3.47	3.65	3.42	3.58	968329
2000-03-13	3.52	3.60	3.42	3.51	124166
2000-03-14	3.42	3.53	3.11	3.42	287777
2000-03-15	3.40	3.42	3.17	3.31	188888
2000-03-16	3.24	3.33	3.04	3.06	188607
2000-03-17	3.22	3.49	3.22	3.35	103888
2000-03-20	3.36	3.40	3.24	3.29	203607
2000-03-21	3.34	3.34	3.20	3.33	186940
2000-03-22	3.48	3.56	3.29	3.51	213329
2000-03-23	3.51	3.83	3.47	3.80	917218
2000-03-24	3.85	4.10	3.83	3.96	835829
2000-03-27	3.94	4.07	3.69	3.87	251107
2000-03-28	3.56	3.83	3.42	3.69	151940
2000-03-29	3.65	3.83	3.60	3.83	126666
2000-03-30	3.69	3.78	3.42	3.60	67500
2000-03-31	3.42	3.60	3.24	3.56	249166
2000-04-03	3.29	3.56	3.29	3.42	28329
2000-04-04	3.42	3.42	3.06	3.24	103888
2000-04-05	3.11	3.35	3.11	3.24	47218
2000-04-06	3.29	3.51	3.29	3.49	64440
2000-04-07	3.51	3.65	3.38	3.65	285555
2000-04-10	3.69	3.69	3.42	3.49	55555
2000-04-11	3.45	3.47	3.24	3.26	208329
2000-04-12	3.22	3.23	2.88	3.06	155277
2000-04-13	2.99	2.99	1.80	1.91	875829
2000-04-14	1.89	2.25	1.80	1.85	1632777
2000-04-17	2.03	2.16	1.49	1.78	866107
2000-04-18	1.89	2.03	1.71	1.80	352218
2000-04-19	1.85	1.98	1.67	1.76	140555
2000-04-20	1.80	1.80	1.69	1.71	102500
2000-04-24	1.80	1.80	1.62	1.69	106107
2000-04-25	1.71	1.71	1.58	1.67	329166
2000-04-26	1.67	1.94	1.67	1.80	188329
2000-04-27	1.71	1.89	1.62	1.67	130829
2000-04-28	1.76	1.80	1.67	1.71	101666
2000-05-01	1.70	1.89	1.62	1.64	356107
2000-05-02	1.73	1.76	1.62	1.71	317500
2000-05-03	1.68	1.71	1.58	1.62	101940
2000-05-04	1.60	1.67	1.58	1.60	92500
2000-05-05	1.67	1.67	1.53	1.60	142500
2000-05-08	1.67	1.67	1.53	1.58	80000
2000-05-09	1.62	1.62	1.44	1.44	174166
2000-05-10	1.44	1.49	1.36	1.44	270555
2000-05-11	1.51	1.51	1.42	1.44	158055
2000-05-12	1.47	1.62	1.44	1.62	43055
2000-05-15	1.55	1.76	1.55	1.76	133055
2000-05-16	1.67	1.89	1.67	1.80	188888
2000-05-17	1.94	1.94	1.76	1.76	31107
2000-05-18	1.85	1.85	1.73	1.80	88607
2000-05-19	1.87	1.89	1.80	1.80	29718
2000-05-22	1.80	1.80	1.67	1.76	68607
2000-05-23	1.78	1.78	1.62	1.62	32218
2000-05-24	1.67	1.71	1.62	1.62	100000
2000-05-25	1.62	1.76	1.62	1.62	85829
2000-05-26	1.69	1.78	1.60	1.60	56388
2000-05-30	1.73	1.79	1.62	1.79	27218
2000-05-31	1.79	1.85	1.70	1.76	46666
2000-06-01	1.85	1.85	1.71	1.82	76107
2000-06-02	1.85	2.07	1.80	1.94	88055
2000-06-05	1.94	2.06	1.94	2.03	21388
2000-06-06	2.07	2.07	1.94	2.05	84718
2000-06-07	1.96	2.07	1.96	2.05	82218
2000-06-08	2.03	2.16	2.03	2.15	68329
2000-06-09	2.16	2.34	2.16	2.32	130000
2000-06-12	2.32	2.39	2.32	2.34	66388
2000-06-13	2.32	2.34	2.25	2.32	115000
2000-06-14	2.34	2.43	2.33	2.39	90555
2000-06-15	2.30	2.36	2.30	2.34	85000
2000-06-16	2.34	2.36	2.34	2.34	29166
2000-06-19	2.30	2.39	2.30	2.36	160829
2000-06-20	2.39	2.39	2.36	2.36	106388
2000-06-21	2.40	2.41	2.30	2.30	19166
2000-06-22	2.30	2.32	2.28	2.28	32500
2000-06-23	2.27	2.32	2.27	2.30	6107
2000-06-26	2.27	2.43	2.27	2.36	74718
2000-06-27	2.31	2.39	2.25	2.39	63607
2000-06-28	2.36	2.48	2.30	2.36	113055
2000-06-29	2.36	2.36	2.34	2.34	7777
2000-06-30	2.34	2.36	2.34	2.34	63888
2000-07-03	2.34	2.34	2.34	2.34	555
2000-07-05	2.34	2.39	2.27	2.34	72777
2000-07-06	2.34	2.45	2.34	2.41	48607
2000-07-07	2.39	2.43	2.30	2.32	34440
2000-07-10	2.23	2.30	2.21	2.25	92777
2000-07-11	2.21	2.25	2.16	2.16	154166
2000-07-12	2.32	2.32	2.16	2.16	32777
2000-07-13	2.16	2.30	2.16	2.25	3888
2000-07-14	2.30	2.30	2.16	2.16	2218
2000-07-17	2.16	2.39	2.16	2.36	51107
2000-07-18	2.34	2.48	2.34	2.48	183607
2000-07-19	2.48	2.48	2.34	2.34	21940
2000-07-20	2.30	2.30	2.25	2.25	17218
2000-07-21	2.27	2.27	2.19	2.21	8329
2000-07-24	2.21	2.21	2.16	2.16	21666
2000-07-25	2.21	2.21	2.16	2.16	4440
2000-07-26	2.21	2.21	2.00	2.16	42500
2000-07-27	2.09	2.21	2.03	2.21	23329
2000-07-28	2.16	2.21	2.16	2.16	17777
2000-07-31	2.03	2.09	2.03	2.09	21388
2000-08-01	2.12	2.16	2.03	2.03	13329
2000-08-02	2.03	2.12	1.98	2.12	31940
2000-08-03	1.98	2.09	1.98	2.09	10555
2000-08-04	2.00	2.00	2.00	2.00	16940
2000-08-07	2.00	2.07	2.00	2.07	8329
2000-08-08	2.07	2.07	1.98	2.00	4166
2000-08-10	2.00	2.09	2.00	2.09	28607
2000-08-11	2.05	2.05	1.94	1.94	48055
2000-08-14	1.94	2.07	1.94	2.00	77218
2000-08-15	2.01	2.09	1.98	2.09	9440
2000-08-16	2.09	2.09	2.03	2.03	3888
2000-08-17	2.01	2.16	2.01	2.03	46666
2000-08-18	2.16	2.16	2.03	2.12	26388
2000-08-21	2.03	2.03	2.00	2.00	5277
2000-08-22	2.00	2.09	1.96	1.98	18888
2000-08-23	1.98	2.16	1.96	2.16	53329
2000-08-24	2.12	2.21	2.12	2.21	69440
2000-08-25	2.12	2.23	2.12	2.16	25555
2000-08-28	2.23	2.23	2.16	2.16	7218
2000-08-29	2.08	2.16	2.03	2.07	267777
2000-08-30	2.07	2.07	2.07	2.07	829
2000-08-31	2.12	2.14	2.09	2.09	40829
2000-09-01	2.09	2.18	2.09	2.18	68888
2000-09-05	2.16	2.21	2.16	2.16	5000
2000-09-06	2.16	2.18	2.12	2.18	48329
2000-09-07	2.12	2.18	2.12	2.12	33055
2000-09-08	2.12	2.12	2.07	2.07	33607
2000-09-11	2.09	2.09	2.09	2.09	5555
2000-09-12	2.07	2.16	2.07	2.16	15555
2000-09-13	2.12	2.21	2.12	2.12	22777
2000-09-14	2.14	2.21	2.12	2.21	73055
2000-09-15	2.23	2.27	2.21	2.21	20829
2000-09-18	2.25	2.30	2.23	2.23	31666
2000-09-19	2.15	2.32	2.15	2.25	475000
2000-09-20	2.25	2.34	2.25	2.27	34718
2000-09-21	2.32	2.32	2.27	2.27	3607
2000-09-22	2.27	2.32	2.14	2.25	31940
2000-09-25	2.16	2.43	2.16	2.39	73888
2000-09-26	2.30	2.39	2.30	2.34	12777
2000-09-27	2.36	2.43	2.27	2.32	10000
2000-09-28	2.32	2.43	2.32	2.34	60000
2000-09-29	2.34	2.34	2.27	2.27	35277
2000-10-02	2.35	2.44	2.27	2.43	22218
2000-10-03	2.27	2.52	2.27	2.43	27500
2000-10-04	2.34	2.34	2.25	2.30	13055
2000-10-05	2.30	2.48	2.30	2.41	22500
2000-10-06	2.45	2.45	2.32	2.36	73607
2000-10-09	2.36	2.39	2.36	2.36	68055
2000-10-10	2.36	2.43	2.36	2.43	25000
2000-10-11	2.34	2.39	2.25	2.25	32777
2000-10-12	2.25	2.41	2.25	2.25	9718
2000-10-13	2.23	2.23	2.21	2.21	10829
2000-10-16	2.21	2.32	2.21	2.30	16940
2000-10-17	2.21	2.23	2.21	2.23	36107
2000-10-18	2.21	2.23	2.16	2.16	72218
2000-10-19	2.16	2.18	2.14	2.14	10277
2000-10-20	2.12	2.12	2.07	2.09	225555
2000-10-23	2.16	2.16	2.12	2.16	46940
2000-10-24	2.14	2.21	2.14	2.16	60555
2000-10-25	2.14	2.25	2.14	2.25	16107
2000-10-26	2.25	2.25	2.18	2.18	37218
2000-10-27	2.18	2.30	2.18	2.30	5829
2000-10-30	2.16	2.25	2.16	2.25	138607
2000-10-31	2.25	2.30	2.25	2.26	61940
2000-11-01	2.25	2.25	2.23	2.23	27218
2000-11-02	2.25	2.25	2.25	2.25	277
2000-11-03	2.25	2.54	2.25	2.52	194440
2000-11-06	2.39	2.52	2.25	2.30	31940
2000-11-07	2.30	2.30	2.25	2.30	5555
2000-11-08	2.30	2.43	2.30	2.39	45000
2000-11-09	2.36	2.43	2.25	2.34	121107
2000-11-10	2.43	2.48	2.16	2.25	63329
2000-11-13	2.21	2.34	2.21	2.34	6388
2000-11-14	2.36	2.52	2.36	2.43	108607
2000-11-15	2.43	2.43	2.30	2.30	61940
2000-11-16	2.34	2.34	2.25	2.25	26940
2000-11-17	2.25	2.25	2.25	2.25	3329
2000-11-20	2.25	2.25	2.21	2.21	3329
2000-11-21	2.21	2.21	2.21	2.21	62777
2000-11-22	2.21	2.21	2.07	2.16	82218
2000-11-24	2.07	2.16	2.07	2.16	15829
2000-11-27	2.12	2.12	2.07	2.07	4166
2000-11-28	2.16	2.16	2.09	2.09	54166
2000-11-29	2.09	2.16	2.07	2.07	120000
2000-11-30	2.12	2.16	2.07	2.09	342500
2000-12-01	2.07	2.14	2.07	2.12	82500
2000-12-04	2.16	2.23	2.16	2.23	77500
2000-12-05	2.24	2.24	2.18	2.18	12218
2000-12-06	2.18	2.18	2.16	2.18	21107
2000-12-07	2.16	2.18	2.12	2.18	23607
2000-12-08	2.16	2.21	2.12	2.16	19718
2000-12-11	2.16	2.21	2.14	2.18	43607
2000-12-12	2.16	2.23	2.16	2.23	37777
2000-12-13	2.25	2.25	2.25	2.25	829
2000-12-14	2.21	2.30	2.16	2.25	48329
2000-12-15	2.25	2.25	2.16	2.16	12777
2000-12-18	2.17	2.23	2.16	2.23	145829
2000-12-19	2.18	2.18	2.16	2.16	56940
2000-12-20	2.16	2.18	2.12	2.18	32777
2000-12-21	2.07	2.07	2.07	2.07	5555
2000-12-22	2.07	2.16	1.98	1.98	26940
2000-12-26	1.98	2.05	1.98	1.98	24440
2000-12-27	1.98	2.00	1.98	1.98	45829
2000-12-28	2.01	2.05	1.98	1.98	68055
2000-12-29	2.03	2.03	1.98	2.03	106940
2001-01-02	2.03	2.03	1.89	1.89	41388
2001-01-03	1.98	2.03	1.91	2.03	17777
2001-01-04	1.98	1.98	1.94	1.96	51388
2001-01-05	1.94	2.03	1.87	1.89	239718
2001-01-08	1.81	1.87	1.80	1.85	30555
2001-01-09	1.89	1.94	1.87	1.94	35277
2001-01-10	1.94	1.94	1.87	1.94	15555
2001-01-11	1.87	1.96	1.87	1.96	1107
2001-01-12	1.87	1.87	1.87	1.87	6666
2001-01-16	1.98	2.03	1.91	2.03	23329
2001-01-17	2.07	2.12	2.03	2.05	175829
2001-01-18	2.03	2.21	2.03	2.21	25555
2001-01-19	2.16	2.21	2.16	2.21	48055
2001-01-22	2.16	2.16	2.12	2.12	74440
2001-01-23	2.16	2.16	2.16	2.16	2218
2001-01-24	2.12	2.14	2.05	2.05	123329
2001-01-25	2.05	2.07	2.00	2.03	40000
2001-01-26	2.04	2.04	2.00	2.03	38055
2001-01-29	1.94	2.00	1.91	1.98	183888
2001-01-30	2.03	2.03	1.98	2.03	176388
2001-01-31	2.03	2.14	2.03	2.14	12218
2001-02-01	2.16	2.16	2.16	2.16	5277
2001-02-02	2.03	2.03	2.03	2.03	829
2001-02-05	2.03	2.03	2.03	2.03	555
2001-02-06	2.05	2.05	2.03	2.03	4166
2001-02-07	2.12	2.12	2.07	2.07	829
2001-02-08	2.12	2.34	2.12	2.30	36388
2001-02-09	2.16	2.30	2.07	2.30	3329
2001-02-12	2.07	2.07	2.07	2.07	1388
2001-02-13	2.25	2.34	2.12	2.34	11666
2001-02-14	2.16	2.16	2.12	2.12	7218
2001-02-15	2.16	2.34	2.16	2.34	33607
2001-02-16	2.21	2.21	2.21	2.21	1940
2001-02-20	2.16	2.34	2.16	2.34	16666
2001-02-21	2.34	2.34	2.16	2.16	1666
2001-02-22	2.12	2.21	2.07	2.09	12777
2001-02-23	2.16	2.21	2.09	2.21	6388
2001-02-26	2.09	2.18	2.03	2.18	35555
2001-02-27	2.18	2.18	2.03	2.03	8055
2001-02-28	2.18	2.18	1.98	2.03	296666
2001-03-01	1.98	1.98	1.97	1.98	18055
2001-03-02	2.06	2.21	2.06	2.07	60555
2001-03-05	2.03	2.14	2.03	2.07	21107
2001-03-06	2.05	2.12	2.05	2.12	370000
2001-03-07	2.12	2.34	2.12	2.34	55829
2001-03-08	2.34	2.34	2.32	2.34	21388
2001-03-09	2.34	2.34	2.25	2.25	102218
2001-03-12	2.25	2.25	2.21	2.25	13888
2001-03-13	2.21	2.30	2.12	2.18	18888
2001-03-14	2.16	2.18	2.07	2.18	31107
2001-03-15	2.18	2.21	2.16	2.21	6107
2001-03-16	2.16	2.25	2.16	2.16	4440
2001-03-19	2.16	2.21	2.12	2.21	9166
2001-03-20	2.16	2.21	2.16	2.16	5829
2001-03-21	2.21	2.25	2.16	2.16	19440
2001-03-22	2.16	2.25	2.07	2.16	47500
2001-03-23	2.12	2.16	2.12	2.16	62218
2001-03-26	2.21	2.25	2.18	2.23	10829
2001-03-27	2.25	2.25	2.12	2.16	37777
2001-03-28	2.16	2.30	2.16	2.21	10277
2001-03-29	2.25	2.27	2.21	2.21	16666
2001-03-30	2.15	2.23	2.14	2.23	8888
2001-04-02	2.25	2.34	2.23	2.25	73329
2001-04-03	2.25	2.30	2.23	2.25	29718
2001-04-04	2.21	2.30	2.21	2.27	53888
2001-04-05	2.30	2.41	2.28	2.41	71940
2001-04-06	2.43	2.52	2.43	2.52	73055
2001-04-09	2.45	2.73	2.45	2.73	110277
2001-04-10	2.71	2.79	2.71	2.79	116107
2001-04-11	2.81	2.82	2.79	2.79	86107
2001-04-12	2.79	2.84	2.73	2.76	95277
2001-04-16	2.79	2.88	2.79	2.88	94440
2001-04-17	2.81	2.93	2.79	2.90	170555
2001-04-18	2.88	2.88	2.72	2.81	209440
2001-04-19	2.81	2.81	2.70	2.70	73888
2001-04-20	2.73	2.81	2.73	2.81	16940
2001-04-23	2.79	2.83	2.77	2.79	35277
2001-04-24	2.78	2.78	2.70	2.70	64166
2001-04-25	2.70	2.73	2.63	2.63	158329
2001-04-26	2.67	2.67	2.56	2.57	166107
2001-04-27	2.57	2.63	2.41	2.50	96666
2001-04-30	2.50	2.52	2.48	2.52	10555
2001-05-01	2.49	2.49	2.47	2.47	40277
2001-05-02	2.48	2.58	2.48	2.52	43607
2001-05-03	2.57	2.57	2.45	2.45	17218
2001-05-04	2.49	2.53	2.45	2.53	38055
2001-05-07	2.45	2.52	2.45	2.50	11940
2001-05-08	2.50	2.50	2.45	2.48	57218
2001-05-09	2.46	2.50	2.45	2.50	42777
2001-05-10	2.52	2.55	2.45	2.45	28888
2001-05-11	2.52	2.52	2.25	2.25	30555
2001-05-14	2.48	2.53	2.43	2.53	34166
2001-05-15	2.45	2.45	2.45	2.45	555
2001-05-16	2.49	2.63	2.49	2.56	180829
2001-05-17	2.59	2.61	2.59	2.61	4166
2001-05-18	2.61	2.62	2.56	2.62	7777
2001-05-21	2.59	2.60	2.59	2.59	4718
2001-05-22	2.63	2.80	2.62	2.70	48888
2001-05-23	2.81	2.87	2.79	2.85	110555
2001-05-24	2.74	2.88	2.74	2.85	80277
2001-05-25	2.85	2.85	2.69	2.77	21940
2001-05-29	2.77	2.81	2.69	2.77	63607
2001-05-30	2.73	2.73	2.70	2.73	38055
2001-05-31	2.73	2.79	2.65	2.79	92777
2001-06-01	2.78	2.79	2.70	2.70	43888
2001-06-04	2.79	2.81	2.79	2.79	13055
2001-06-05	2.81	2.81	2.72	2.72	5277
2001-06-06	2.74	3.23	2.74	3.15	364440
2001-06-07	3.10	3.19	2.97	3.01	128329
2001-06-08	3.02	3.06	3.02	3.04	17218
2001-06-11	3.04	3.04	2.88	2.93	24166
2001-06-12	3.02	3.10	2.93	3.03	67777
2001-06-13	3.02	3.04	2.97	2.97	46107
2001-06-14	2.97	2.99	2.88	2.88	50555
2001-06-15	2.88	2.92	2.70	2.77	49440
2001-06-18	2.89	2.92	2.78	2.87	62218
2001-06-19	2.90	2.92	2.79	2.92	26107
2001-06-20	2.90	3.13	2.90	3.13	25277
2001-06-21	3.00	3.17	3.00	3.10	62500
2001-06-22	3.10	3.11	3.02	3.11	103888
2001-06-25	3.10	3.19	3.10	3.15	40277
2001-06-26	3.23	3.37	3.22	3.37	294440
2001-06-27	3.39	3.42	3.25	3.32	379718
2001-06-28	3.38	3.40	3.06	3.06	127500
2001-06-29	3.10	3.32	3.08	3.24	73055
2001-07-02	3.20	3.42	3.10	3.22	255555
2001-07-03	3.10	3.19	3.10	3.14	29718
2001-07-05	3.19	3.19	3.08	3.09	56388
2001-07-06	3.11	3.11	2.74	3.10	99718
2001-07-09	3.10	3.11	3.10	3.10	16107
2001-07-10	3.13	3.33	3.11	3.32	120000
2001-07-11	3.25	3.39	3.25	3.29	97500
2001-07-12	3.25	3.26	3.16	3.24	77218
2001-07-13	3.28	3.31	3.21	3.21	185829
2001-07-16	3.21	3.28	3.07	3.24	62500
2001-07-17	3.22	3.24	3.18	3.18	52218
2001-07-18	3.15	3.15	3.10	3.15	39718
2001-07-19	3.36	3.55	3.22	3.31	440277
2001-07-20	3.31	3.39	3.26	3.37	183329
2001-07-23	3.36	3.42	3.33	3.35	259718
2001-07-24	3.38	3.61	3.38	3.49	450829
2001-07-25	3.48	3.69	3.48	3.64	526107
2001-07-26	3.73	3.96	3.67	3.95	482500
2001-07-27	3.97	4.59	3.93	4.52	1642500
2001-07-30	4.59	5.08	4.41	5.08	2138888
2001-07-31	5.18	5.20	4.40	4.54	1388329
2001-08-01	4.54	4.85	4.41	4.68	729440
2001-08-02	4.86	5.00	4.59	4.67	495000
2001-08-03	4.68	4.68	4.45	4.46	591940
2001-08-06	4.39	4.39	3.93	4.06	1346666
2001-08-07	4.00	4.65	4.00	4.52	508329
2001-08-08	4.51	4.72	4.39	4.64	457500
2001-08-09	4.64	4.77	4.62	4.74	2043607
2001-08-10	4.81	5.04	4.70	4.97	2681941
2001-08-13	5.05	5.38	4.60	5.35	1320829
2001-08-14	5.30	5.73	5.22	5.71	1601666
2001-08-15	5.75	6.12	5.54	6.12	2159718
2001-08-16	6.15	6.18	5.58	5.63	994440
2001-08-17	5.60	5.65	4.86	5.40	660829
2001-08-20	5.59	5.85	5.49	5.82	439440
2001-08-21	5.85	5.94	5.68	5.76	510555
2001-08-22	5.77	6.12	5.69	6.05	436388
2001-08-23	6.02	6.16	6.02	6.16	720555
2001-08-24	6.17	6.41	6.17	6.34	1316940
2001-08-27	6.43	6.53	6.13	6.47	1001388
2001-08-28	6.52	6.55	6.39	6.48	596666
2001-08-29	6.46	6.62	6.41	6.54	1099108
2001-08-30	6.57	7.24	6.53	6.84	1222888
2001-08-31	6.93	7.20	6.84	7.10	743108
2001-09-04	7.20	7.23	6.78	7.15	820666
2001-09-05	7.20	7.33	6.33	6.53	1116666
2001-09-06	6.39	6.87	5.96	6.67	955108
2001-09-07	6.64	7.03	6.61	6.93	679555
2001-09-10	6.84	7.08	6.80	7.04	471330
2001-09-17	6.44	7.85	6.30	7.67	1480219
2001-09-18	7.76	7.85	7.34	7.38	1136000
2001-09-19	7.43	7.54	7.20	7.52	530441
2001-09-20	7.54	7.54	6.98	7.13	263777
2001-09-21	6.89	7.54	6.68	7.29	560441
2001-09-24	7.79	8.10	7.65	8.08	900441
2001-09-25	8.14	8.35	7.71	7.92	430219
2001-09-26	7.92	8.42	7.54	7.92	539777
2001-09-27	7.99	8.10	7.76	7.88	279330
2001-09-28	8.05	9.25	7.76	8.55	755108
2001-10-01	8.42	8.60	8.26	8.55	1041777
2001-10-02	8.61	8.78	8.28	8.35	889555
2001-10-03	8.34	8.52	8.16	8.25	224666
2001-10-04	8.26	8.57	8.19	8.42	316000
2001-10-05	8.51	8.57	7.88	7.99	312441
2001-10-08	7.92	8.19	7.83	7.97	244000
2001-10-09	7.88	8.35	7.65	8.19	218888
2001-10-10	8.19	8.55	8.19	8.53	500000
2001-10-11	8.56	9.00	8.55	8.75	532888
2001-10-12	8.60	8.69	7.99	8.12	482666
2001-10-15	7.93	8.26	7.93	8.06	337555
2001-10-16	8.25	8.86	7.43	7.96	828000
2001-10-17	7.94	8.42	7.70	8.10	754000
2001-10-18	7.83	8.12	7.34	7.58	1019330
2001-10-19	7.34	7.42	6.59	7.07	1243330
2001-10-22	7.15	7.51	6.84	7.29	753108
2001-10-23	7.40	7.51	7.14	7.43	469108
2001-10-24	7.29	7.43	7.09	7.11	315555
2001-10-25	6.98	7.09	6.14	6.33	442219
2001-10-26	5.96	6.95	5.51	6.71	1414441
2001-10-29	6.95	7.04	6.58	7.01	520666
2001-10-30	7.01	7.16	6.37	6.75	355777
2001-10-31	6.53	6.88	6.46	6.88	307108
2001-11-01	6.90	7.04	6.75	6.84	132441
2001-11-02	6.85	6.85	6.55	6.75	288000
2001-11-05	6.66	6.98	6.57	6.96	196000
2001-11-06	6.96	7.39	6.71	6.73	369777
2001-11-07	6.64	6.66	5.77	6.12	933330
2001-11-08	6.34	6.35	6.00	6.20	926441
2001-11-09	6.08	6.30	5.99	6.27	149108
2001-11-12	6.14	6.72	6.14	6.32	284441
2001-11-13	6.35	6.48	5.72	5.85	540888
2001-11-14	5.86	6.03	5.43	5.76	571777
2001-11-15	5.72	5.77	5.36	5.72	1053555
2001-11-16	5.71	6.01	5.62	5.90	374666
2001-11-19	5.86	6.35	5.86	6.19	234888
2001-11-20	6.30	6.32	6.07	6.17	128441
2001-11-21	6.12	6.30	6.05	6.05	152441
2001-11-23	6.12	6.34	5.99	6.19	59108
2001-11-26	6.21	6.54	6.21	6.53	198888
2001-11-27	6.51	6.60	6.29	6.46	211108
2001-11-28	6.47	6.62	6.41	6.53	171555
2001-11-29	6.56	6.57	6.37	6.55	317108
2001-11-30	6.46	6.69	6.46	6.60	482666
2001-12-03	6.64	7.20	6.60	7.11	765330
2001-12-04	6.98	7.81	6.97	7.68	870219
2001-12-05	7.79	7.81	7.43	7.66	917330
2001-12-06	7.83	7.94	7.64	7.75	668666
2001-12-07	7.83	8.05	7.54	7.61	417108
2001-12-10	7.65	7.79	7.65	7.68	366666
2001-12-11	7.74	7.97	7.74	7.91	608441
2001-12-12	8.03	8.03	6.78	6.97	962219
2001-12-13	6.80	7.02	6.48	6.93	542888
2001-12-14	6.95	7.26	6.82	7.18	319330
2001-12-17	7.24	7.43	7.21	7.39	306000
2001-12-18	7.44	7.44	7.13	7.14	236219
2001-12-19	7.18	7.20	6.89	7.02	429330
2001-12-20	7.11	7.15	7.00	7.07	253777
2001-12-21	6.99	7.85	6.99	7.71	658888
2001-12-24	7.85	8.27	7.84	8.21	700219
2001-12-26	8.54	8.73	8.45	8.51	702000
2001-12-27	8.59	8.66	7.65	7.88	641777
2001-12-28	7.99	8.21	7.90	8.13	172666
2001-12-31	8.10	8.45	8.05	8.41	218000
2002-01-02	8.45	8.55	8.21	8.30	296888
2002-01-03	9.03	9.78	8.84	9.48	2207555
2002-01-04	9.88	9.88	8.93	9.39	1788219
2002-01-07	9.62	9.69	8.76	8.89	826000
2002-01-08	9.09	9.34	8.92	9.11	557555
2002-01-09	9.14	9.41	9.00	9.09	500219
2002-01-10	9.00	9.23	8.89	9.12	350219
2002-01-11	9.19	9.19	7.90	8.11	1176441
2002-01-14	7.70	7.92	7.32	7.84	892219
2002-01-15	7.93	8.03	7.40	7.88	370888
2002-01-16	7.68	7.90	7.43	7.86	357330
2002-01-17	7.90	7.91	7.65	7.76	198441
2002-01-18	7.68	7.83	7.34	7.64	323555
2002-01-22	7.62	7.64	7.43	7.60	157777
2002-01-23	7.71	7.96	7.63	7.90	356441
2002-01-24	7.96	7.96	7.74	7.92	213777
2002-01-25	7.92	7.92	7.55	7.61	148888
2002-01-28	7.65	7.83	7.49	7.54	166888
2002-01-29	7.48	7.63	7.43	7.48	94666
2002-01-30	7.43	7.55	6.62	6.95	526441
2002-01-31	6.89	7.52	6.84	7.49	182000
2002-02-01	7.43	7.56	7.07	7.39	92441
2002-02-04	7.40	7.40	7.16	7.34	70441
2002-02-05	7.25	7.38	7.07	7.17	136219
2002-02-06	7.04	7.07	6.62	6.75	319108
2002-02-07	6.61	6.98	6.57	6.93	107330
2002-02-08	6.77	7.28	6.67	7.24	99330
2002-02-11	7.47	7.62	7.27	7.54	148441
2002-02-12	7.62	7.62	6.85	6.95	468219
2002-02-13	7.11	7.12	6.28	6.55	552666
2002-02-14	6.89	7.20	6.87	7.11	1052666
2002-02-15	7.18	7.73	7.13	7.43	368888
2002-02-19	7.47	7.51	6.57	6.84	545108
2002-02-20	6.80	6.91	6.60	6.71	347330
2002-02-21	6.66	6.80	6.64	6.65	108888
2002-02-22	6.65	6.89	6.65	6.79	473777
2002-02-25	6.82	6.92	6.67	6.90	163777
2002-02-26	6.80	6.98	6.75	6.98	260441
2002-02-27	6.87	7.04	6.87	6.97	268666
2002-02-28	6.96	7.51	6.87	7.07	250000
2002-03-01	7.12	7.12	6.86	6.86	129777
2002-03-04	6.84	7.31	6.84	7.20	346441
2002-03-05	7.34	7.62	7.22	7.61	227330
2002-03-06	7.58	7.85	7.38	7.76	106888
2002-03-07	7.72	7.85	7.63	7.74	127330
2002-03-08	7.79	7.90	7.60	7.61	352000
2002-03-11	7.61	7.61	7.11	7.41	493330
2002-03-12	7.21	7.38	6.93	7.24	835330
2002-03-13	7.18	7.47	7.18	7.29	424441
2002-03-14	7.38	7.58	7.29	7.48	89555
2002-03-15	7.55	8.03	7.55	7.90	346219
2002-03-18	8.04	8.08	7.91	7.91	238000
2002-03-19	7.90	8.50	7.90	8.37	335108
2002-03-20	8.35	8.82	8.30	8.60	515777
2002-03-21	8.73	8.84	8.18	8.20	1162441
2002-03-22	8.16	8.55	7.90	8.51	213555
2002-03-25	8.66	8.98	8.55	8.89	372000
2002-03-26	8.91	8.98	8.63	8.92	187108
2002-03-27	8.85	9.16	8.78	9.00	419330
2002-03-28	9.05	9.23	8.89	9.09	457777
2002-04-01	9.10	9.23	9.04	9.22	231777
2002-04-02	9.12	9.32	9.09	9.14	230219
2002-04-03	9.19	9.65	9.05	9.15	415330
2002-04-04	9.22	9.50	9.11	9.22	279777
2002-04-05	9.23	9.50	9.18	9.42	171555
2002-04-08	9.45	9.89	9.36	9.74	123108
2002-04-09	9.90	10.67	9.72	10.59	703330
2002-04-10	10.73	11.18	9.90	10.08	774441
2002-04-11	10.13	10.34	9.25	9.82	448219
2002-04-12	9.71	10.18	9.71	10.01	227555
2002-04-15	9.91	10.20	9.70	10.20	173688
2002-04-16	10.20	10.51	10.14	10.24	183642
2002-04-17	10.55	10.55	10.08	10.21	246042
2002-04-18	10.53	10.94	10.30	10.41	416355
2002-04-19	10.39	10.55	10.02	10.03	174042
2002-04-22	10.02	10.13	9.57	10.10	176708
2002-04-23	10.11	10.24	9.93	10.12	88355
2002-04-24	10.21	10.21	9.85	10.01	68620
2002-04-25	10.18	10.23	9.28	9.30	220800
2002-04-26	9.24	9.48	8.62	8.86	468442
2002-04-29	8.84	8.94	8.48	8.72	403908
2002-04-30	8.66	9.15	8.66	9.15	292442
2002-05-01	9.15	10.02	9.08	9.74	289600
2002-05-02	8.41	9.50	8.21	9.50	1094042
2002-05-03	8.94	9.39	8.93	9.39	235555
2002-05-06	9.01	9.28	8.97	9.02	121777
2002-05-07	9.02	9.37	8.94	9.18	132266
2002-05-08	9.11	9.28	8.78	8.93	180977
2002-05-09	8.84	9.14	8.75	8.94	70400
2002-05-10	8.78	9.11	8.76	8.81	57600
2002-05-13	8.76	9.13	8.76	9.07	117688
2002-05-14	9.16	9.53	9.03	9.34	131555
2002-05-15	9.29	9.53	8.47	8.47	387908
2002-05-16	8.51	9.30	8.50	8.94	242842
2002-05-17	9.20	9.28	8.86	8.94	62220
2002-05-20	9.11	9.14	8.75	8.86	414042
2002-05-21	8.69	8.89	8.60	8.72	1399108
2002-05-22	8.42	9.19	8.42	9.08	249600
2002-05-23	9.09	9.56	9.09	9.56	219731
2002-05-24	9.51	9.56	9.28	9.39	85688
2002-05-28	9.23	9.70	9.23	9.60	194842
2002-05-29	9.66	10.27	9.57	10.14	364266
2002-05-30	10.15	10.35	9.77	10.04	117155
2002-05-31	10.06	10.13	9.62	9.78	141866
2002-06-03	9.62	9.87	9.51	9.56	107908
2002-06-04	9.17	9.45	8.72	8.84	257777
2002-06-05	8.81	9.08	8.61	9.08	344177
2002-06-06	9.11	9.25	8.72	9.25	152355
2002-06-07	9.08	9.77	9.08	9.39	347377
2002-06-10	9.39	9.84	9.29	9.78	103642
2002-06-11	9.74	10.01	9.31	9.56	354666
2002-06-12	9.56	9.82	9.30	9.59	128708
2002-06-13	9.62	9.87	9.51	9.73	75377
2002-06-14	9.48	9.95	9.34	9.47	119642
2002-06-17	9.56	10.33	9.45	10.19	250488
2002-06-18	10.21	10.90	10.19	10.69	873777
2002-06-19	10.64	10.91	10.39	10.46	548442
2002-06-20	10.55	10.80	10.18	10.49	231642
2002-06-21	10.60	10.69	10.44	10.57	138488
2002-06-24	10.57	10.80	9.70	9.96	337420
2002-06-25	10.13	10.63	9.82	10.56	332088
2002-06-26	10.45	10.67	10.15	10.67	374755
2002-06-27	10.61	11.81	10.60	11.67	1469508
2002-06-28	11.79	11.88	11.13	11.60	2293866
2002-07-01	11.42	11.50	10.98	11.25	404977
2002-07-02	11.06	11.25	10.22	10.60	435200
2002-07-03	10.54	10.80	9.37	10.62	493508
2002-07-05	10.64	11.24	10.58	10.86	136531
2002-07-08	11.24	11.42	9.75	10.35	361600
2002-07-09	10.21	10.77	9.82	10.15	270755
2002-07-10	10.22	10.22	9.49	9.84	352888
2002-07-11	9.70	9.85	8.87	9.36	340266
2002-07-12	9.08	9.52	9.07	9.39	211908
2002-07-15	9.35	9.98	9.06	9.98	275555
2002-07-16	10.01	10.40	9.73	9.88	153777
2002-07-17	10.00	10.63	9.90	10.37	256000
2002-07-18	10.41	10.54	9.60	9.60	134400
2002-07-19	9.62	9.76	9.09	9.32	206577
2002-07-22	9.26	9.47	8.72	9.00	270577
2002-07-23	8.87	9.26	8.80	9.16	189866
2002-07-24	9.08	9.84	8.79	9.65	139200
2002-07-25	9.70	10.46	9.70	10.08	226488
2002-07-26	10.26	10.35	9.64	10.31	99555
2002-07-29	10.27	10.68	10.05	10.46	180088
2002-07-30	10.35	10.55	9.83	10.46	172620
2002-07-31	10.43	10.60	10.21	10.49	144888
2002-08-01	10.47	10.97	10.31	10.74	239108
2002-08-02	10.67	10.79	9.92	10.15	169600
2002-08-05	10.28	10.35	9.79	9.93	47288
2002-08-06	9.92	10.20	9.70	9.78	214042
2002-08-07	10.02	10.13	9.31	10.09	134755
2002-08-08	9.94	10.01	9.43	9.84	113600
2002-08-09	9.77	9.81	9.17	9.38	251555
2002-08-12	9.25	9.32	8.89	9.20	253866
2002-08-13	9.17	9.22	8.88	9.17	301508
2002-08-14	9.17	10.15	8.89	9.82	260266
2002-08-15	9.72	10.17	9.68	9.71	129242
2002-08-16	9.90	10.13	9.52	9.73	82131
2002-08-19	9.76	10.18	9.62	9.64	65242
2002-08-20	9.56	10.10	9.39	9.88	67020
2002-08-21	9.96	10.63	9.90	10.46	137600
2002-08-22	10.48	10.72	10.32	10.41	98308
2002-08-23	10.53	10.91	9.85	9.97	143288
2002-08-26	9.91	10.60	9.84	10.55	67020
2002-08-27	10.60	10.60	9.84	10.01	126042
2002-08-28	9.97	10.10	9.62	9.77	58488
2002-08-29	9.56	10.35	9.41	10.04	142931
2002-08-30	9.76	10.13	9.70	9.70	102755
2002-09-03	9.68	10.01	9.58	9.89	65955
2002-09-04	9.95	10.39	9.85	10.10	178308
2002-09-05	9.79	10.10	9.56	9.59	153955
2002-09-06	9.75	9.79	9.57	9.60	86755
2002-09-09	9.62	9.70	9.42	9.62	86042
2002-09-10	9.59	9.84	9.42	9.50	97777
2002-09-11	9.77	9.82	9.44	9.75	57420
2002-09-12	9.62	10.04	9.62	9.73	62755
2002-09-13	9.69	9.99	9.60	9.82	35377
2002-09-16	10.01	10.04	9.68	9.86	64355
2002-09-17	10.04	10.20	9.91	10.13	176531
2002-09-18	10.22	10.76	10.04	10.45	140977
2002-09-19	10.31	10.67	10.22	10.53	118931
2002-09-20	10.52	10.92	10.22	10.35	136355
2002-09-23	10.24	10.77	10.24	10.67	177242
2002-09-24	10.59	11.03	10.27	10.50	305242
2002-09-25	10.63	11.97	10.52	11.50	666308
2002-09-26	11.73	12.07	11.09	11.53	749155
2002-09-27	11.51	11.78	11.10	11.33	240355
2002-09-30	11.39	11.39	10.43	10.86	415642
2002-10-01	10.79	11.64	10.76	11.64	310755
2002-10-02	11.60	11.64	11.19	11.27	568177
2002-10-03	11.38	11.81	11.32	11.76	601066
2002-10-04	11.71	12.47	11.42	12.05	951820
2002-10-07	12.00	12.40	11.59	12.22	390755
2002-10-08	12.23	13.35	12.12	13.29	1267731
2002-10-09	13.24	13.36	12.98	13.24	1358400
2002-10-10	13.25	13.95	12.15	12.22	1764977
2002-10-11	12.58	12.60	11.34	11.95	1208355
2002-10-14	12.26	12.83	12.09	12.61	460620
2002-10-15	13.28	13.28	12.80	12.94	1021155
2002-10-16	12.94	13.08	12.74	12.96	324266
2002-10-17	13.78	13.80	13.09	13.34	852442
2002-10-18	12.79	12.79	10.88	11.31	1816888
2002-10-21	11.05	11.87	10.94	11.13	589155
2002-10-22	10.90	11.72	10.90	11.64	325155
2002-10-23	11.53	12.77	11.50	12.76	703466
2002-10-24	12.79	12.94	12.43	12.92	460800
2002-10-25	12.78	12.94	12.55	12.90	394308
2002-10-28	12.85	13.02	12.59	12.70	284088
2002-10-29	12.54	13.22	12.45	12.94	475200
2002-10-30	13.11	13.65	12.94	13.49	351820
2002-10-31	13.57	13.73	13.14	13.22	227020
2002-11-01	13.13	13.53	13.06	13.53	249600
2002-11-04	13.71	13.73	13.25	13.25	211555
2002-11-05	13.44	13.45	13.28	13.36	125331
2002-11-06	13.35	13.35	12.60	13.18	383642
2002-11-07	12.54	12.66	11.78	11.82	861508
2002-11-08	11.89	12.17	11.62	12.11	313777
2002-11-11	12.17	12.29	11.81	11.86	93331
2002-11-12	12.00	12.04	11.67	11.88	154308
2002-11-13	11.98	12.22	11.82	12.21	144355
2002-11-14	12.16	12.49	12.16	12.49	131020
2002-11-15	12.50	12.50	12.04	12.22	121955
2002-11-18	12.26	12.26	11.56	11.85	174042
2002-11-19	11.95	11.95	11.42	11.50	137600
2002-11-20	11.42	11.68	11.42	11.67	127466
2002-11-21	11.66	11.66	11.06	11.48	216708
2002-11-22	11.39	11.92	11.27	11.77	142577
2002-11-25	11.59	11.70	10.69	10.78	430755
2002-11-26	10.79	10.86	10.28	10.47	342042
2002-11-27	10.35	10.86	10.35	10.63	336177
2002-11-29	10.56	10.83	10.46	10.68	117688
2002-12-02	10.80	10.83	10.33	10.83	211555
2002-12-03	10.69	10.86	10.63	10.70	138308
2002-12-04	10.59	11.18	10.59	11.10	142400
2002-12-05	11.10	11.25	11.05	11.13	103820
2002-12-06	11.19	11.28	11.14	11.25	78577
2002-12-09	11.22	11.52	11.19	11.50	134220
2002-12-10	11.42	11.56	11.08	11.36	119288
2002-12-11	11.40	11.53	11.31	11.44	80531
2002-12-12	11.31	11.46	11.24	11.44	79108
2002-12-13	11.46	11.48	11.33	11.39	99731
2002-12-16	11.32	11.53	11.19	11.41	90131
2002-12-17	11.44	11.52	11.22	11.24	54577
2002-12-18	11.27	11.53	11.12	11.23	99377
2002-12-19	11.22	11.22	10.52	10.74	351108
2002-12-20	10.79	11.01	10.60	10.79	391108
2002-12-23	10.80	11.19	10.63	10.88	383288
2002-12-24	10.86	11.33	10.86	10.98	112355
2002-12-26	11.17	11.33	11.17	11.31	79642
2002-12-27	11.31	11.45	11.17	11.19	111642
2002-12-30	11.26	11.30	11.16	11.23	97420
2002-12-31	11.23	11.39	11.08	11.21	179377
2003-01-02	11.27	11.86	11.27	11.69	290488
2003-01-03	11.79	11.80	11.52	11.65	111642
2003-01-06	11.58	11.69	11.45	11.55	206220
2003-01-07	11.57	11.57	11.31	11.36	148620
2003-01-08	11.28	11.42	11.28	11.35	160355
2003-01-09	11.39	11.73	11.31	11.54	148620
2003-01-10	11.42	11.64	11.38	11.38	55466
2003-01-13	11.36	11.41	11.27	11.35	406577
2003-01-14	11.35	11.36	11.05	11.12	127288
2003-01-15	11.03	11.34	10.96	11.24	142755
2003-01-16	11.13	11.46	11.04	11.06	154842
2003-01-17	11.02	11.11	10.97	10.99	56531
2003-01-21	10.97	11.10	10.73	10.79	110042
2003-01-22	10.78	10.91	10.63	10.75	117331
2003-01-23	10.69	10.74	10.20	10.64	165688
2003-01-24	10.66	10.66	10.24	10.31	116800
2003-01-27	10.13	10.41	10.12	10.38	125331
2003-01-28	10.29	10.41	9.46	9.75	425242
2003-01-29	9.79	10.09	9.14	9.73	685331
2003-01-30	9.82	10.05	9.62	9.62	190931
2003-01-31	9.62	10.02	9.62	9.84	227731
2003-02-03	9.73	10.29	9.73	9.93	268442
2003-02-04	9.98	9.98	9.89	9.94	196800
2003-02-05	9.95	10.17	9.94	10.02	173866
2003-02-06	10.04	10.05	9.68	9.74	205155
2003-02-07	9.74	9.84	9.68	9.73	126220
2003-02-10	9.74	10.18	9.68	10.18	163377
2003-02-11	10.18	10.70	10.14	10.41	298842
2003-02-12	10.47	10.63	10.33	10.55	196088
2003-02-13	10.56	10.75	10.54	10.69	196088
2003-02-14	10.74	11.24	10.74	11.13	321066
2003-02-18	11.13	11.40	10.97	11.38	460620
2003-02-19	11.42	11.45	10.18	10.21	537600
2003-02-20	10.19	10.26	9.64	9.73	645688
2003-02-21	9.82	9.84	9.65	9.81	235020
2003-02-24	9.70	9.89	9.70	9.79	201955
2003-02-25	9.76	10.00	9.72	9.93	166220
2003-02-26	10.01	10.01	9.79	9.88	91908
2003-02-27	9.81	9.83	9.63	9.73	281955
2003-02-28	9.69	9.82	9.68	9.69	120355
2003-03-03	9.90	10.11	9.75	10.07	240355
2003-03-04	10.09	10.23	9.93	10.06	117331
2003-03-05	10.06	10.61	10.01	10.58	220442
2003-03-06	10.58	10.72	10.34	10.41	378666
2003-03-07	10.32	10.58	10.32	10.43	162842
2003-03-10	10.60	10.63	10.07	10.13	172088
2003-03-11	10.07	10.29	9.84	10.16	160000
2003-03-12	9.93	10.37	9.82	9.92	265955
2003-03-13	9.95	10.17	9.84	10.11	429508
2003-03-14	10.04	10.34	10.04	10.20	118931
2003-03-17	10.13	10.46	10.04	10.45	137777
2003-03-18	10.45	10.49	10.31	10.37	65955
2003-03-19	10.19	10.35	10.11	10.23	331377
2003-03-20	10.15	10.46	10.07	10.43	153600
2003-03-21	10.49	10.58	10.28	10.46	331200
2003-03-24	10.43	10.57	10.31	10.47	217420
2003-03-25	10.33	10.51	10.33	10.45	163020
2003-03-26	10.32	10.46	10.23	10.28	113242
2003-03-27	10.24	10.56	10.05	10.56	216355
2003-03-28	10.35	10.64	10.35	10.48	131200
2003-03-31	10.46	10.79	10.41	10.72	198577
2003-04-01	10.79	11.21	10.79	11.13	294042
2003-04-02	11.22	11.40	11.17	11.36	202131
2003-04-03	11.37	11.57	11.26	11.54	184888
2003-04-04	11.53	11.86	11.45	11.80	463466
2003-04-07	11.92	12.30	11.41	11.67	223466
2003-04-08	11.54	11.67	11.18	11.35	242666
2003-04-09	11.26	11.34	11.17	11.19	218666
2003-04-10	11.18	11.23	11.03	11.18	155555
2003-04-11	11.12	11.34	11.01	11.26	67908
2003-04-14	11.25	11.33	11.18	11.22	157866
2003-04-15	11.27	11.27	11.08	11.19	58488
2003-04-16	11.23	11.23	11.00	11.22	96888
2003-04-17	11.31	11.48	11.23	11.36	152708
2003-04-21	11.39	11.53	11.29	11.36	170488
2003-04-22	11.35	11.70	11.04	11.58	282488
2003-04-23	11.59	11.59	11.15	11.19	182220
2003-04-24	11.30	11.30	10.71	10.96	137066
2003-04-25	10.96	10.96	10.59	10.79	109155
2003-04-28	10.85	10.96	10.59	10.68	137777
2003-04-29	10.60	11.23	10.58	11.07	112888
2003-04-30	11.10	11.18	10.83	11.02	100620
2003-05-01	11.14	11.24	10.80	11.24	244800
2003-05-02	11.18	11.53	11.00	11.24	139731
2003-05-05	11.22	11.27	10.99	11.08	164266
2003-05-06	11.14	11.16	10.74	10.83	96708
2003-05-07	10.91	10.91	10.68	10.87	196977
2003-05-08	10.86	10.86	10.72	10.81	84620
2003-05-09	10.77	11.05	10.77	11.03	359108
2003-05-12	11.02	11.22	10.99	11.10	451555
2003-05-13	11.03	11.03	10.72	10.88	477508
2003-05-14	10.88	10.88	10.27	10.55	159642
2003-05-15	10.53	10.74	10.35	10.40	210666
2003-05-16	10.38	10.52	10.32	10.43	138131
2003-05-19	10.36	10.51	10.19	10.27	147200
2003-05-20	10.21	10.36	10.20	10.27	134577
2003-05-21	10.27	10.46	10.23	10.41	337777
2003-05-22	10.41	10.60	10.40	10.47	226308
2003-05-23	10.48	10.54	10.18	10.40	194842
2003-05-27	10.28	10.41	10.22	10.36	443731
2003-05-28	10.21	10.42	10.21	10.35	115731
2003-05-29	10.27	10.35	10.09	10.09	347731
2003-05-30	10.24	10.42	10.12	10.42	250488
2003-06-02	10.57	10.97	10.55	10.69	165688
2003-06-03	10.69	10.69	10.50	10.60	74308
2003-06-04	10.61	10.86	10.55	10.86	304531
2003-06-05	10.87	11.31	10.72	11.12	170131
2003-06-06	11.22	11.64	11.18	11.26	281600
2003-06-09	11.23	11.36	11.14	11.28	96000
2003-06-10	11.39	11.41	11.17	11.26	152708
2003-06-11	11.25	11.47	11.25	11.46	94577
2003-06-12	11.35	11.70	11.25	11.62	194666
2003-06-13	11.58	11.58	11.05	11.19	199288
2003-06-16	11.03	11.28	11.03	11.09	100977
2003-06-17	11.24	11.48	11.08	11.39	154488
2003-06-18	11.38	11.88	11.25	11.84	301688
2003-06-19	11.81	11.95	11.38	11.69	460266
2003-06-20	11.50	11.88	11.25	11.44	144531
2003-06-23	11.46	11.49	10.76	10.92	183466
2003-06-24	10.92	11.07	10.87	10.99	237331
2003-06-25	10.94	11.84	10.94	11.69	187020
2003-06-26	11.81	11.81	11.44	11.56	194842
2003-06-27	11.53	11.60	11.19	11.31	189155
2003-06-30	11.19	11.36	11.06	11.25	311642
2003-07-01	11.19	11.46	10.92	11.22	190755
2003-07-02	11.48	12.33	11.12	12.29	919642
2003-07-03	12.29	12.77	12.11	12.23	150220
2003-07-07	12.29	12.77	12.16	12.68	311108
2003-07-08	12.80	13.07	12.52	12.99	172442
2003-07-09	12.98	13.19	12.91	13.03	127288
2003-07-10	12.93	13.08	12.93	12.99	141331
2003-07-11	13.00	13.22	12.99	13.08	89600
2003-07-14	13.15	13.27	12.94	13.18	194842
2003-07-15	13.19	13.25	13.00	13.16	78042
2003-07-16	12.97	13.25	12.86	13.01	110755
2003-07-17	12.94	13.10	12.71	12.81	256000
2003-07-18	12.90	13.50	12.72	13.01	100442
2003-07-21	12.88	13.11	12.62	12.81	120177
2003-07-22	12.84	13.02	12.84	12.97	71466
2003-07-23	13.04	13.44	12.89	13.44	124266
2003-07-24	13.51	14.68	13.29	14.57	636977
2003-07-25	14.41	14.54	14.12	14.40	250131
2003-07-28	14.54	14.62	14.34	14.60	207108
2003-07-29	14.60	14.63	14.26	14.63	235020
2003-07-30	14.46	15.40	14.43	15.14	224000
2003-07-31	15.14	15.72	15.14	15.40	225420
2003-08-01	15.48	15.71	14.93	15.50	203731
2003-08-04	15.53	15.53	14.77	14.96	204977
2003-08-05	14.81	15.00	14.68	14.69	234842
2003-08-06	14.61	14.66	14.32	14.60	206577
2003-08-07	14.48	14.70	14.29	14.46	132620
2003-08-08	14.56	14.63	14.36	14.52	135288
2003-08-11	14.62	14.68	14.30	14.46	121066
2003-08-12	14.57	15.68	14.36	15.48	760177
2003-08-13	15.64	16.37	15.53	15.62	523731
2003-08-14	15.53	15.74	15.47	15.58	383108
2003-08-15	15.60	15.90	15.36	15.58	171600
2003-08-18	15.75	16.16	15.59	15.75	326400
2003-08-19	15.90	16.13	15.68	15.80	177466
2003-08-20	16.09	16.13	15.76	15.89	157200
2003-08-21	15.98	16.01	15.75	15.80	91466
2003-08-22	15.75	16.01	15.64	15.75	174266
2003-08-25	15.97	16.01	15.31	15.63	323731
2003-08-26	15.31	15.75	15.23	15.75	296131
2003-08-27	15.75	15.83	15.41	15.71	205200
2003-08-28	15.71	15.74	15.31	15.53	138000
2003-08-29	15.59	15.65	15.50	15.53	91466
2003-09-02	15.60	15.98	15.45	15.98	218000
2003-09-03	16.00	16.43	15.96	16.31	373466
2003-09-04	16.25	17.09	16.24	16.46	262666
2003-09-05	16.65	16.88	15.91	15.91	202531
2003-09-08	16.12	17.54	15.87	17.10	675731
2003-09-09	17.42	17.44	17.02	17.38	544131
2003-09-10	17.41	17.42	16.42	16.49	223600
2003-09-11	16.50	17.63	16.41	17.52	289731
2003-09-12	17.47	17.70	17.10	17.40	88266
2003-09-15	17.63	17.89	17.40	17.64	172666
2003-09-16	17.66	17.78	17.21	17.48	160666
2003-09-17	17.51	17.66	17.28	17.45	100000
2003-09-18	17.60	17.99	17.25	17.90	181200
2003-09-19	17.74	18.00	17.59	17.72	178931
2003-09-22	17.69	17.69	16.88	17.34	264666
2003-09-23	17.63	17.79	17.25	17.53	101200
2003-09-24	17.53	17.63	16.88	17.45	192131
2003-09-25	17.03	17.70	16.97	17.40	353066
2003-09-26	17.51	17.51	15.14	16.14	596131
2003-09-29	16.18	16.80	15.45	16.61	236400
2003-09-30	16.31	16.76	15.60	16.58	223200
2003-10-01	16.47	17.07	16.17	16.69	194131
2003-10-02	16.70	17.28	16.54	17.19	164931
2003-10-03	17.28	17.74	16.97	17.59	175331
2003-10-06	17.71	18.08	17.42	17.67	223866
2003-10-07	17.77	18.16	17.51	18.16	209066
2003-10-08	17.83	18.26	17.80	18.21	243466
2003-10-09	18.26	18.51	18.11	18.36	162000
2003-10-10	18.15	18.23	17.33	17.57	221866
2003-10-13	17.16	17.52	16.62	17.06	243066
2003-10-14	17.29	17.53	16.88	17.48	150800
2003-10-15	17.33	17.54	16.91	16.93	79600
2003-10-16	16.90	17.48	16.85	17.42	90400
2003-10-17	18.09	18.69	18.00	18.31	325866
2003-10-20	18.60	19.89	18.56	19.07	463200
2003-10-21	19.31	19.52	18.50	18.84	292131
2003-10-22	18.41	19.13	17.66	18.48	243066
2003-10-23	18.23	20.08	18.08	19.49	398000
2003-10-24	19.50	19.50	18.98	19.11	208000
2003-10-27	18.65	19.00	18.23	18.98	351731
2003-10-28	18.75	19.57	18.75	19.41	173200
2003-10-29	19.85	20.18	19.43	19.79	235200
2003-10-30	20.17	20.59	19.58	19.68	207066
2003-10-31	20.05	20.05	19.58	19.58	114531
2003-11-03	19.69	20.22	19.69	19.97	154666
2003-11-04	20.17	20.17	19.88	20.08	139200
2003-11-05	20.10	20.32	19.95	20.16	138266
2003-11-06	20.32	20.36	19.70	20.33	112931
2003-11-07	20.30	20.55	19.94	20.54	190666
2003-11-10	20.01	20.74	19.94	20.12	246400
2003-11-11	20.39	20.58	19.82	19.99	126266
2003-11-12	19.90	20.60	19.90	20.55	110400
2003-11-13	20.36	20.88	20.36	20.79	223066
2003-11-14	20.84	21.18	20.63	21.00	235200
2003-11-17	21.08	21.25	20.55	20.87	143331
2003-11-18	20.81	21.33	20.78	20.78	204131
2003-11-19	21.23	21.32	20.45	20.66	316131
2003-11-20	20.64	21.44	20.51	21.37	350400
2003-11-21	21.52	21.54	20.89	21.46	253600
2003-11-24	21.54	22.17	21.53	22.12	344531
2003-11-25	22.30	22.88	22.01	22.87	329731
2003-11-26	23.25	23.88	22.88	23.53	362931
2003-11-28	23.80	24.00	23.48	23.48	90000
2003-12-01	23.68	23.79	22.61	22.88	472800
2003-12-02	22.69	23.24	22.13	22.58	354131
2003-12-03	22.71	22.85	21.25	21.28	434600
2003-12-04	21.29	21.69	20.29	21.46	574500
2003-12-05	21.60	22.16	20.40	21.50	287200
2003-12-08	21.90	22.46	21.18	22.26	285200
2003-12-09	22.60	22.81	22.07	22.35	324100
2003-12-10	22.45	22.45	20.51	21.00	288400
2003-12-11	21.01	21.84	20.75	21.80	188400
2003-12-12	21.96	22.00	21.14	21.67	226900
2003-12-15	22.49	22.65	21.49	21.66	396000
2003-12-16	21.51	21.90	21.10	21.81	255200
2003-12-17	21.66	21.90	21.12	21.20	325100
2003-12-18	21.47	21.93	21.30	21.37	152700
2003-12-19	21.66	21.68	20.64	21.45	295400
2003-12-22	21.46	21.53	20.90	21.03	130300
2003-12-23	20.80	21.51	20.80	21.51	185200
2003-12-24	21.51	21.57	20.94	21.00	59700
2003-12-26	20.71	21.59	20.50	21.50	91900
2003-12-29	21.13	22.16	21.13	22.06	214900
2003-12-30	22.30	22.50	22.05	22.46	243200
2003-12-31	22.59	22.67	22.02	22.26	195400
2004-01-02	22.60	22.69	22.26	22.29	114500
2004-01-05	22.63	25.35	22.50	25.00	1095500
2004-01-06	25.30	25.40	24.07	24.47	635800
2004-01-07	24.05	24.20	21.65	22.91	1076700
2004-01-08	22.90	23.29	22.64	22.86	234900
2004-01-09	22.56	23.04	22.50	22.69	133500
2004-01-12	23.05	23.21	22.60	22.77	189400
2004-01-13	23.00	23.70	22.79	23.00	240200
2004-01-14	23.28	23.49	22.97	23.20	216300
2004-01-15	23.15	23.70	22.85	23.69	156700
2004-01-16	23.80	24.00	23.05	23.10	156100
2004-01-20	23.46	24.53	23.39	23.80	409200
2004-01-21	23.97	24.85	23.55	24.50	179700
2004-01-22	24.73	24.92	24.10	24.36	143500
2004-01-23	24.82	24.82	23.75	24.22	141200
2004-01-26	23.94	25.00	23.85	24.96	143800
2004-01-27	24.63	24.97	24.41	24.41	126700
2004-01-28	24.22	24.96	23.36	23.40	189600
2004-01-29	23.70	23.82	19.27	22.70	1042000
2004-01-30	22.74	22.74	21.61	21.98	344200
2004-02-02	21.51	21.83	20.76	21.20	394700
2004-02-03	20.75	21.99	20.57	21.39	256400
2004-02-04	21.28	21.82	21.00	21.39	193000
2004-02-05	20.83	21.79	20.82	20.98	165000
2004-02-06	20.68	21.65	20.55	21.54	152200
2004-02-09	21.46	22.15	21.45	21.78	142200
2004-02-10	21.68	22.20	21.65	22.13	95700
2004-02-11	21.93	22.39	21.93	22.18	134200
2004-02-12	22.28	22.30	21.79	22.20	103200
2004-02-13	22.25	22.26	20.91	20.91	230900
2004-02-17	20.91	21.69	20.91	21.50	219600
2004-02-18	21.41	21.70	21.06	21.58	183400
2004-02-19	21.64	22.35	20.62	20.85	258400
2004-02-20	20.85	21.00	19.06	19.97	777200
2004-02-23	19.29	19.90	19.29	19.53	486300
2004-02-24	19.30	19.37	18.05	18.41	702200
2004-02-25	18.40	20.22	18.19	20.22	405000
2004-02-26	19.84	20.55	19.53	20.19	342900
2004-02-27	20.12	20.89	20.10	20.60	256300
2004-03-01	20.50	21.14	20.50	21.11	283600
2004-03-02	21.20	21.50	20.84	20.84	191800
2004-03-03	20.81	21.26	20.50	21.24	134600
2004-03-04	21.26	21.41	20.97	21.40	121400
2004-03-05	20.64	21.50	20.64	20.84	162300
2004-03-08	20.83	20.99	20.30	20.46	136800
2004-03-09	20.30	20.94	20.25	20.25	130800
2004-03-10	21.50	22.00	21.33	21.50	704400
2004-03-11	21.62	22.43	21.25	22.00	476700
2004-03-12	22.20	22.88	22.01	22.81	405300
2004-03-15	22.55	22.98	22.37	22.59	2657800
2004-03-16	22.51	22.81	21.56	21.88	428300
2004-03-17	22.10	22.49	21.61	22.10	273300
2004-03-18	22.11	22.18	21.52	21.54	282700
2004-03-19	21.69	21.99	21.00	21.66	153300
2004-03-22	21.66	21.87	20.80	20.81	195400
2004-03-23	20.79	21.38	20.75	20.95	213000
2004-03-24	20.91	21.25	20.70	20.71	205000
2004-03-25	20.80	21.74	20.80	21.62	186300
2004-03-26	21.75	21.87	21.20	21.29	124400
2004-03-29	21.11	21.90	21.10	21.84	220900
2004-03-30	21.85	22.01	21.44	22.00	129600
2004-03-31	21.83	22.00	21.25	21.64	162300
2004-04-01	21.76	22.15	21.26	21.93	165900
2004-04-02	22.24	22.39	21.77	22.04	167400
2004-04-05	21.92	22.22	21.64	21.98	125800
2004-04-06	22.00	22.02	21.60	21.60	76900
2004-04-07	21.58	21.95	21.33	21.66	77200
2004-04-08	21.50	21.92	21.10	21.47	128300
2004-04-12	21.46	21.97	21.46	21.85	85400
2004-04-13	21.83	21.95	21.03	21.28	161300
2004-04-14	20.90	21.65	20.86	21.33	98600
2004-04-15	21.48	21.70	20.91	21.03	149600
2004-04-16	21.08	21.54	21.05	21.20	271900
2004-04-19	21.19	21.61	20.89	21.45	154000
2004-04-20	21.51	21.65	20.32	20.38	203200
2004-04-21	19.46	19.65	17.61	18.10	966200
2004-04-22	18.12	18.45	17.48	18.20	296600
2004-04-23	18.20	18.40	17.72	17.90	161600
2004-04-26	17.97	18.25	17.29	17.53	223600
2004-04-27	17.37	17.95	16.90	17.00	252400
2004-04-28	16.77	16.99	16.04	16.07	424300
2004-04-29	15.88	16.90	15.87	16.30	286500
2004-04-30	16.30	16.50	15.67	15.71	273500
2004-05-03	15.60	16.30	15.58	15.90	369100
2004-05-04	16.19	16.25	15.24	15.29	371300
2004-05-05	15.49	15.76	15.41	15.47	199300
2004-05-06	15.52	15.72	15.10	15.37	182700
2004-05-07	15.38	15.90	15.00	15.30	194800
2004-05-10	15.35	15.65	15.00	15.25	231900
2004-05-11	15.25	15.80	15.25	15.35	286600
2004-05-12	15.32	15.83	15.05	15.58	239800
2004-05-13	15.43	16.02	15.35	15.70	134500
2004-05-14	15.89	15.94	15.40	15.59	90800
2004-05-17	15.80	15.80	15.05	15.36	160700
2004-05-18	15.25	15.51	15.15	15.30	149900
2004-05-19	15.15	15.47	14.85	14.85	275400
2004-05-20	15.00	15.08	14.67	14.82	226400
2004-05-21	15.02	15.09	14.58	14.68	226200
2004-05-24	14.90	15.07	14.70	14.80	181400
2004-05-25	14.56	15.00	14.50	14.82	250200
2004-05-26	14.68	14.95	14.10	14.44	298700
2004-05-27	14.40	14.73	14.36	14.42	157800
2004-05-28	14.24	14.59	14.24	14.51	103600
2004-06-01	14.36	14.79	14.04	14.23	294900
2004-06-02	14.21	14.50	14.21	14.25	132700
2004-06-03	14.51	14.64	14.12	14.12	241500
2004-06-04	14.40	14.40	14.14	14.24	119200
2004-06-07	14.47	14.49	14.23	14.34	248200
2004-06-08	14.22	14.61	14.21	14.38	385100
2004-06-09	14.27	14.48	14.00	14.10	107600
2004-06-10	14.00	14.30	13.70	13.81	190100
2004-06-14	13.92	13.93	13.51	13.91	292600
2004-06-15	13.68	14.18	13.29	13.30	241000
2004-06-16	13.39	14.30	13.25	14.30	634000
2004-06-17	14.41	15.74	14.36	15.30	740500
2004-06-18	15.05	15.60	15.05	15.29	293200
2004-06-21	15.70	15.75	15.10	15.64	223100
2004-06-22	15.75	15.78	15.14	15.53	378100
2004-06-23	15.15	15.62	15.15	15.53	257100
2004-06-24	15.65	15.85	15.38	15.38	181100
2004-06-25	15.28	15.68	15.27	15.58	237700
2004-06-28	15.73	15.75	15.40	15.46	141100
2004-06-29	15.25	16.18	15.23	16.18	246300
2004-06-30	16.20	16.34	15.58	15.93	216200
2004-07-01	16.00	16.00	15.12	15.23	211800
2004-07-02	15.18	15.50	15.00	15.08	109600
2004-07-06	15.00	15.29	14.80	14.99	153500
2004-07-07	15.11	15.28	14.90	15.15	128800
2004-07-08	15.14	15.48	14.91	14.98	249500
2004-07-09	14.90	15.59	14.90	15.16	343200
2004-07-12	15.07	15.42	14.90	14.90	129200
2004-07-13	15.22	15.22	14.18	14.57	258100
2004-07-14	14.41	14.77	14.26	14.48	234500
2004-07-15	14.50	14.50	14.09	14.14	199400
2004-07-16	14.16	14.45	14.12	14.15	133900
2004-07-19	14.15	14.38	14.10	14.17	141400
2004-07-20	14.10	14.49	14.10	14.42	309400
2004-07-21	14.55	14.55	14.22	14.37	233200
2004-07-22	14.17	14.63	14.17	14.53	232400
2004-07-23	14.58	14.86	14.37	14.65	283400
2004-07-26	14.88	15.48	14.74	15.48	386400
2004-07-27	15.52	16.27	15.33	16.11	481500
2004-07-28	16.25	16.30	15.50	16.18	262500
2004-07-29	15.98	16.68	15.98	16.68	194200
2004-07-30	16.64	16.98	16.25	16.88	228100
2004-08-02	16.52	16.82	16.21	16.46	212800
2004-08-03	16.30	16.48	16.00	16.39	210200
2004-08-04	16.15	16.76	16.02	16.76	188100
2004-08-05	16.70	16.70	15.90	16.24	190700
2004-08-06	15.97	16.14	15.51	15.96	114300
2004-08-09	16.15	16.15	15.73	16.04	123200
2004-08-10	15.80	16.25	15.80	16.21	130600
2004-08-11	16.25	16.77	15.90	16.76	201900
2004-08-12	16.76	16.90	16.07	16.07	137200
2004-08-13	16.65	16.65	16.06	16.50	117100
2004-08-16	16.53	16.74	16.33	16.64	150400
2004-08-17	16.91	16.91	16.55	16.64	238400
2004-08-18	16.70	17.45	16.48	17.27	202600
2004-08-19	17.51	17.51	16.99	17.17	126100
2004-08-20	17.16	17.50	17.01	17.40	94200
2004-08-23	17.54	17.60	17.30	17.49	115200
2004-08-24	17.57	17.60	17.40	17.59	56000
2004-08-25	17.55	17.62	17.20	17.52	199100
2004-08-26	17.50	17.50	17.00	17.35	122300
2004-08-27	17.26	17.36	17.00	17.20	108900
2004-08-30	17.06	17.13	16.94	16.94	86100
2004-08-31	16.94	17.35	16.75	17.11	218500
2004-09-01	17.02	17.66	16.91	17.26	143400
2004-09-02	17.40	17.42	17.11	17.12	136000
2004-09-03	17.09	17.35	16.95	17.00	94500
2004-09-07	16.90	17.41	16.88	17.40	114100
2004-09-08	17.48	17.57	16.50	16.97	144000
2004-09-09	16.79	17.30	16.79	16.99	93600
2004-09-10	17.01	17.15	16.93	17.06	49500
2004-09-13	16.98	17.47	16.98	17.17	88000
2004-09-14	17.02	17.42	16.87	16.95	81400
2004-09-15	16.82	17.13	16.73	16.93	163200
2004-09-16	16.85	17.25	16.85	17.06	62500
2004-09-17	17.69	17.69	16.90	17.05	175200
2004-09-20	16.89	17.07	16.83	16.98	144400
2004-09-21	16.99	17.04	16.80	16.96	79700
2004-09-22	16.82	16.82	15.65	15.75	434900
2004-09-23	15.64	15.71	15.23	15.54	223000
2004-09-24	15.40	15.62	15.20	15.29	305800
2004-09-27	15.20	15.37	15.15	15.15	121500
2004-09-28	14.50	14.89	14.41	14.61	300300
2004-09-29	14.46	14.96	14.46	14.83	199700
2004-09-30	14.66	15.21	14.65	15.11	160100
2004-10-01	14.83	15.30	14.66	15.20	88600
2004-10-04	15.09	15.30	14.63	14.75	175500
2004-10-05	14.71	15.10	14.62	14.81	132800
2004-10-06	14.88	15.02	14.78	14.91	58200
2004-10-07	15.03	15.03	14.68	14.70	94200
2004-10-08	14.67	14.80	14.51	14.51	196300
2004-10-11	14.45	14.67	14.05	14.30	186200
2004-10-12	14.15	14.35	13.85	14.19	123600
2004-10-13	12.65	13.20	11.78	12.05	1394000
2004-10-14	11.76	11.97	11.38	11.59	716100
2004-10-15	11.57	11.60	11.10	11.23	266000
2004-10-18	11.05	11.23	10.92	10.97	375200
2004-10-19	10.90	11.01	10.75	10.99	261100
2004-10-20	10.86	11.04	10.55	10.77	225000
2004-10-21	10.85	10.85	10.34	10.40	343300
2004-10-22	10.40	10.47	10.12	10.40	197200
2004-10-25	10.31	10.95	10.31	10.70	237000
2004-10-26	10.82	10.94	9.91	10.01	422700
2004-10-27	10.03	10.53	10.03	10.20	261800
2004-10-28	10.25	10.39	10.19	10.38	142800
2004-10-29	10.45	10.80	10.35	10.35	216300
2004-11-01	10.62	10.62	10.12	10.22	114900
2004-11-02	10.33	10.39	10.00	10.02	110100
2004-11-03	10.22	10.58	9.95	10.02	220200
2004-11-04	9.91	10.10	9.61	9.79	444100
2004-11-05	9.90	10.01	9.70	10.00	273300
2004-11-08	10.00	10.31	9.95	10.14	486200
2004-11-09	10.30	10.35	10.05	10.17	277300
2004-11-10	10.16	10.27	10.11	10.15	238800
2004-11-11	10.17	10.24	10.03	10.10	157300
2004-11-12	10.00	10.15	9.78	10.02	286200
2004-11-15	9.81	10.66	9.81	10.60	309500
2004-11-16	10.50	10.75	10.24	10.30	152600
2004-11-17	10.21	10.69	10.21	10.50	182400
2004-11-18	10.64	10.64	10.19	10.22	98100
2004-11-19	10.25	10.45	10.09	10.33	274600
2004-11-22	10.40	10.55	10.28	10.40	218200
2004-11-23	10.31	11.17	10.31	11.17	729500
2004-11-24	11.08	11.59	11.08	11.38	684500
2004-11-26	11.50	11.50	11.35	11.41	131700
2004-11-29	11.50	11.51	11.28	11.44	335200
2004-11-30	11.50	11.50	11.26	11.36	138000
2004-12-01	11.44	11.95	11.31	11.82	300800
2004-12-02	11.71	12.07	11.51	12.03	431300
2004-12-03	12.12	12.15	11.70	11.89	261800
2004-12-06	12.08	12.30	11.72	11.79	245500
2004-12-07	11.81	12.13	11.52	11.59	530300
2004-12-08	11.70	11.93	11.54	11.80	565600
2004-12-09	11.75	12.05	11.48	11.96	523300
2004-12-10	12.13	13.05	11.98	12.79	1179800
2004-12-13	13.00	13.76	12.69	13.68	615800
2004-12-14	13.49	14.11	13.28	13.77	591600
2004-12-15	14.51	14.97	14.10	14.97	704600
2004-12-16	14.76	15.23	14.45	14.97	580600
2004-12-17	15.16	15.49	15.01	15.03	495800
2004-12-20	15.01	15.20	14.46	14.72	300700
2004-12-21	14.84	15.05	14.55	14.94	197000
2004-12-22	14.73	15.00	14.73	14.80	182600
2004-12-23	14.74	15.00	14.74	14.93	134700
2004-12-27	14.84	15.05	14.58	14.58	180100
2004-12-28	14.54	15.21	14.54	15.13	308300
2004-12-29	15.30	15.64	15.06	15.25	197800
2004-12-30	15.30	15.35	15.08	15.13	117900
2004-12-31	15.20	15.39	15.00	15.28	99000
2005-01-03	15.05	15.05	14.30	14.85	347500
2005-01-04	14.62	14.89	14.02	14.11	308800
2005-01-05	14.00	14.23	13.50	13.60	347100
2005-01-06	13.41	13.83	13.15	13.65	202600
2005-01-07	13.65	13.65	12.98	12.99	207700
2005-01-10	12.82	13.63	12.73	13.55	249800
2005-01-11	13.63	13.63	12.95	13.09	157200
2005-01-12	13.15	13.25	12.92	13.15	186000
2005-01-13	12.98	13.15	12.88	12.92	112100
2005-01-14	12.88	13.40	12.78	13.29	199000
2005-01-18	13.14	13.78	13.11	13.75	160300
2005-01-19	13.66	13.95	13.66	13.95	208400
2005-01-20	14.04	14.26	13.85	14.24	291100
2005-01-21	14.45	14.45	13.91	14.12	203100
2005-01-24	14.19	14.19	13.65	13.70	263600
2005-01-25	13.58	14.18	13.57	14.07	274800
2005-01-26	14.21	14.30	14.10	14.30	207800
2005-01-27	14.38	14.38	14.06	14.15	158300
2005-01-28	14.04	14.13	13.95	14.00	116800
2005-01-31	14.14	14.42	13.92	14.18	139500
2005-02-01	14.18	14.44	14.02	14.44	127100
2005-02-02	14.45	14.45	14.06	14.31	85100
2005-02-03	14.14	14.20	13.83	14.12	67000
2005-02-04	14.00	14.24	13.83	14.04	104900
2005-02-07	13.95	14.14	13.74	13.75	171800
2005-02-08	13.67	14.29	13.50	14.25	175900
2005-02-09	14.29	14.44	13.67	13.89	245600
2005-02-10	13.99	14.06	13.75	13.90	239600
2005-02-11	13.66	14.16	13.66	14.12	127400
2005-02-14	14.14	14.45	14.14	14.32	111900
2005-02-15	14.38	14.87	14.09	14.53	158800
2005-02-16	14.44	14.54	14.15	14.30	51200
2005-02-17	14.48	14.50	13.75	13.90	81600
2005-02-18	14.04	14.06	13.57	14.03	84700
2005-02-22	13.80	14.12	13.63	13.68	147800
2005-02-23	13.82	13.99	13.62	13.62	51500
2005-02-24	13.62	13.89	13.56	13.75	65100
2005-02-25	13.76	13.79	13.44	13.61	97900
2005-02-28	13.38	13.57	12.96	13.17	337800
2005-03-01	13.01	13.28	12.94	13.12	297200
2005-03-02	13.20	13.20	12.50	12.55	336600
2005-03-03	12.50	12.88	12.44	12.75	240200
2005-03-04	12.98	12.98	12.61	12.63	114200
2005-03-07	12.51	12.62	11.97	12.08	212100
2005-03-08	12.11	12.32	11.69	11.81	1077600
2005-03-09	12.55	14.18	12.11	13.77	1939200
2005-03-10	13.79	13.88	12.56	12.81	646900
2005-03-11	12.72	13.00	12.37	12.54	312100
2005-03-14	12.48	12.65	12.14	12.19	287500
2005-03-15	12.30	12.48	11.95	12.05	189600
2005-03-16	12.00	12.19	11.85	12.19	147500
2005-03-17	12.26	12.26	11.90	12.14	232200
2005-03-18	12.26	12.31	11.95	12.09	256000
2005-03-21	11.97	12.55	11.96	12.52	211900
2005-03-22	12.60	12.64	12.29	12.42	178800
2005-03-23	12.30	12.36	12.17	12.25	126900
2005-03-24	12.43	12.58	12.17	12.38	119300
2005-03-28	12.56	12.56	12.25	12.31	249800
2005-03-29	12.28	12.37	11.90	11.94	220000
2005-03-30	11.87	12.03	11.46	11.96	953000
2005-03-31	11.99	12.07	11.87	11.99	281600
2005-04-01	11.91	12.11	11.67	11.88	449300
2005-04-04	11.93	12.48	11.92	12.30	246600
2005-04-05	12.44	12.85	12.13	12.74	447500
2005-04-06	12.03	12.45	11.90	12.25	1038900
2005-04-07	12.22	12.47	12.07	12.35	382300
2005-04-08	12.23	12.43	12.13	12.34	183900
2005-04-11	12.46	12.46	12.15	12.15	207300
2005-04-12	12.13	12.65	12.13	12.63	213700
2005-04-13	12.60	12.66	12.48	12.62	119300
2005-04-14	12.54	12.78	12.53	12.62	273200
2005-04-15	12.61	12.77	12.45	12.54	180800
2005-04-18	12.35	12.92	12.35	12.81	324800
2005-04-19	12.88	13.26	12.77	13.16	241300
2005-04-20	13.27	13.32	12.69	12.93	390700
2005-04-21	12.87	13.48	12.75	13.34	296900
2005-04-22	13.27	13.92	13.27	13.70	368300
2005-04-25	13.60	13.75	13.05	13.11	142600
2005-04-26	13.00	13.24	12.84	12.94	122600
2005-04-27	12.61	13.12	12.44	13.04	191200
2005-04-28	12.83	13.10	12.73	12.80	160300
2005-04-29	12.65	12.85	12.56	12.65	138200
2005-05-02	12.63	13.00	12.63	12.93	124300
2005-05-03	12.87	13.07	12.70	12.94	164000
2005-05-04	13.00	13.04	12.79	12.95	150200
2005-05-05	12.89	12.96	12.71	12.82	109600
2005-05-06	12.73	13.26	12.73	13.01	81200
2005-05-09	12.89	13.30	12.89	13.30	96200
2005-05-10	13.18	13.34	13.02	13.02	68100
2005-05-11	13.16	14.31	12.89	14.29	492100
2005-05-12	14.32	14.42	13.62	13.76	217100
2005-05-13	13.82	13.93	13.70	13.82	129600
2005-05-16	13.89	14.19	13.76	14.17	150300
2005-05-17	14.01	14.18	13.85	13.99	111300
2005-05-18	14.10	14.24	13.81	14.16	103600
2005-05-19	14.15	14.46	14.01	14.25	103000
2005-05-20	14.14	14.26	13.93	14.19	69300
2005-05-23	14.20	14.23	14.03	14.15	78800
2005-05-24	13.96	14.33	13.96	14.21	66400
2005-05-25	14.08	14.30	14.08	14.26	78500
2005-05-26	14.30	14.59	14.30	14.46	97700
2005-05-27	14.46	14.67	14.26	14.38	159600
2005-05-31	14.29	14.70	14.25	14.63	83500
2005-06-01	14.73	15.48	14.60	15.40	279100
2005-06-02	15.43	15.83	15.26	15.76	192700
2005-06-03	15.74	15.86	14.79	14.84	178500
2005-06-06	15.00	15.29	14.94	15.25	140100
2005-06-07	15.00	15.59	14.96	14.97	133900
2005-06-08	14.93	15.45	14.80	15.27	148800
2005-06-09	15.35	15.48	14.89	15.20	83300
2005-06-10	15.20	15.20	14.76	14.88	68100
2005-06-13	14.65	15.07	14.56	15.00	141200
2005-06-14	14.96	15.18	14.70	14.99	84800
2005-06-15	14.96	15.19	14.69	14.96	151500
2005-06-16	14.96	15.20	14.68	15.20	89000
2005-06-17	15.31	15.31	14.87	14.97	159100
2005-06-20	14.84	15.18	14.83	15.15	106300
2005-06-21	15.05	15.14	14.80	14.81	85200
2005-06-22	14.81	15.06	14.58	14.89	102700
2005-06-23	14.78	14.89	14.58	14.75	88700
2005-06-24	14.75	15.07	14.70	14.81	289400
2005-06-27	14.79	14.90	14.67	14.81	86400
2005-06-28	14.77	15.27	14.77	15.26	95800
2005-06-29	15.15	15.63	14.97	15.62	137100
2005-06-30	15.66	15.72	15.32	15.41	111500
2005-07-01	15.32	15.67	15.14	15.44	92800
2005-07-05	15.46	15.86	15.34	15.64	140000
2005-07-06	15.65	15.68	15.44	15.58	67300
2005-07-07	15.42	15.57	15.19	15.57	74200
2005-07-08	15.40	15.98	15.25	15.78	136600
2005-07-11	15.78	15.94	15.41	15.88	98800
2005-07-12	15.77	17.05	15.67	17.00	434200
2005-07-13	17.11	17.11	16.86	17.04	94200
2005-07-14	17.13	17.86	17.06	17.53	650300
2005-07-15	17.53	18.32	17.53	17.99	267600
2005-07-18	18.08	18.08	17.62	17.76	374600
2005-07-19	17.80	17.86	17.35	17.40	271500
2005-07-20	17.31	17.53	17.00	17.30	230200
2005-07-21	17.21	17.38	16.97	17.15	143800
2005-07-22	17.02	17.64	16.90	17.61	189100
2005-07-25	17.70	17.70	16.82	16.90	139100
2005-07-26	16.92	17.12	16.51	17.04	148300
2005-07-27	17.00	17.23	16.68	17.09	224100
2005-07-28	17.01	17.49	16.97	17.45	250600
2005-07-29	17.16	17.48	17.00	17.23	125500
2005-08-01	17.26	17.35	17.09	17.32	105200
2005-08-02	17.35	17.62	16.37	16.93	515400
2005-08-03	17.00	17.63	16.68	17.62	402800
2005-08-04	17.55	17.60	17.12	17.25	155900
2005-08-05	17.25	17.51	16.88	17.11	182500
2005-08-08	17.15	17.47	16.77	17.09	261400
2005-08-09	17.14	17.34	17.04	17.23	86500
2005-08-10	17.27	17.46	17.10	17.39	115300
2005-08-11	17.27	17.68	17.27	17.52	103900
2005-08-12	17.48	17.71	17.37	17.54	60000
2005-08-15	17.50	18.00	17.50	18.00	131200
2005-08-16	18.00	18.26	17.77	18.17	199500
2005-08-17	18.19	18.26	17.70	17.94	185000
2005-08-18	17.93	18.29	17.74	18.12	105500
2005-08-19	18.00	18.13	17.77	17.80	113100
2005-08-22	17.76	18.25	17.76	18.10	168500
2005-08-23	18.00	18.10	17.54	17.73	104600
2005-08-24	17.71	17.85	17.49	17.55	112300
2005-08-25	17.57	17.60	17.36	17.46	127200
2005-08-26	17.47	17.50	17.10	17.17	99600
2005-08-29	17.12	17.38	16.81	17.28	111900
2005-08-30	17.20	17.44	17.05	17.36	60500
2005-08-31	17.49	17.67	17.27	17.47	167100
2005-09-01	17.60	17.70	17.22	17.60	129100
2005-09-02	17.64	17.87	17.27	17.35	118700
2005-09-06	17.44	18.05	17.35	18.05	213800
2005-09-07	18.01	18.15	17.80	18.01	83500
2005-09-08	17.93	17.98	17.60	17.84	32900
2005-09-09	17.80	17.94	17.65	17.68	47200
2005-09-12	17.57	18.16	17.57	18.03	81200
2005-09-13	17.94	18.16	17.46	17.46	76500
2005-09-14	17.55	17.63	17.05	17.09	91800
2005-09-15	17.11	17.30	16.92	17.24	91700
2005-09-16	17.35	17.41	16.90	17.27	255300
2005-09-19	17.23	17.25	16.85	16.99	71000
2005-09-20	17.10	17.10	16.25	16.61	166700
2005-09-21	16.51	16.51	15.62	16.32	142000
2005-09-22	16.25	16.64	16.04	16.40	297100
2005-09-23	16.40	16.50	16.08	16.40	95500
2005-09-26	16.51	16.92	16.50	16.89	175000
2005-09-27	16.93	17.39	16.70	17.30	125000
2005-09-28	17.29	18.01	17.20	17.71	471000
2005-09-29	17.70	18.00	17.56	17.98	199800
2005-09-30	17.95	17.95	17.26	17.74	90400
2005-10-03	17.65	17.70	17.29	17.50	84000
2005-10-04	17.38	17.44	16.92	16.95	115700
2005-10-05	16.91	16.98	16.21	16.23	152300
2005-10-06	16.17	16.55	15.62	16.04	174400
2005-10-07	16.09	16.34	16.09	16.23	84400
2005-10-10	16.23	16.23	15.65	15.91	55600
2005-10-11	15.94	16.04	14.84	14.92	588700
2005-10-12	14.83	15.27	14.35	14.89	274200
2005-10-13	14.80	15.14	14.45	14.89	156100
2005-10-14	14.99	15.49	14.75	15.01	170600
2005-10-17	14.98	15.32	14.78	15.02	117200
2005-10-18	14.99	15.31	14.79	15.15	131100
2005-10-19	15.08	15.52	12.89	13.00	631800
2005-10-20	13.00	13.04	12.37	12.55	649500
2005-10-21	12.60	12.79	12.37	12.50	381300
2005-10-24	12.53	12.62	12.25	12.30	347600
2005-10-25	12.30	12.50	12.11	12.32	285800
2005-10-26	12.32	12.50	12.11	12.27	209600
2005-10-27	12.22	12.32	11.66	11.75	349200
2005-10-28	11.89	12.25	11.72	12.00	310500
2005-10-31	12.03	12.26	11.60	11.92	203000
2005-11-01	11.84	11.99	11.74	11.86	97600
2005-11-02	11.98	12.25	11.76	11.98	374000
2005-11-03	12.07	12.20	12.04	12.14	169500
2005-11-04	12.12	12.20	11.95	12.14	432700
2005-11-07	12.23	12.75	12.13	12.19	207600
2005-11-08	12.11	12.28	12.09	12.24	105900
2005-11-09	12.27	12.30	12.09	12.16	143700
2005-11-10	12.09	12.39	11.92	12.33	124500
2005-11-11	12.33	12.48	12.27	12.46	146100
2005-11-14	12.48	12.84	12.46	12.84	201400
2005-11-15	12.85	12.95	12.70	12.77	112000
2005-11-16	12.70	12.76	12.46	12.68	106000
2005-11-17	12.74	12.88	12.56	12.82	65500
2005-11-18	12.91	12.97	12.72	12.90	85200
2005-11-21	12.98	12.99	12.80	12.91	94800
2005-11-22	12.88	12.97	12.52	12.84	89500
2005-11-23	12.80	12.93	12.71	12.78	88200
2005-11-25	12.70	12.85	12.70	12.76	17400
2005-11-28	12.69	12.72	12.59	12.60	81800
2005-11-29	12.66	12.73	12.58	12.65	88700
2005-11-30	12.67	12.93	12.57	12.80	84700
2005-12-01	12.86	13.18	12.85	13.05	135800
2005-12-02	12.99	13.24	12.55	12.81	102600
2005-12-05	12.72	12.80	12.61	12.69	45000
2005-12-06	12.83	12.86	12.58	12.64	99100
2005-12-07	12.73	12.79	12.58	12.69	81700
2005-12-08	12.62	12.97	12.58	12.95	67300
2005-12-09	12.89	13.01	12.85	12.98	86700
2005-12-12	12.89	12.99	12.72	12.99	145100
2005-12-13	12.99	13.12	12.94	13.08	135500
2005-12-14	12.94	13.22	12.94	12.99	112500
2005-12-15	13.00	13.08	12.86	12.97	107000
2005-12-16	13.01	13.12	12.93	13.02	251900
2005-12-19	13.00	13.00	12.48	12.48	186000
2005-12-20	12.45	12.49	12.02	12.13	212800
2005-12-21	12.25	12.55	12.14	12.34	132900
2005-12-22	12.40	12.44	12.26	12.35	130000
2005-12-23	12.45	12.45	12.13	12.33	75000
2005-12-27	12.33	12.42	12.18	12.18	91200
2005-12-28	12.15	12.18	12.10	12.14	70100
2005-12-29	12.13	12.38	12.05	12.10	111300
2005-12-30	12.04	12.24	12.04	12.14	92200
2006-01-03	12.11	12.63	12.09	12.40	158000
2006-01-04	12.39	12.70	12.01	12.58	205700
2006-01-05	12.52	12.68	12.45	12.50	329800
2006-01-06	12.40	12.70	12.40	12.67	63800
2006-01-09	12.61	13.08	12.56	12.90	118600
2006-01-10	12.84	13.30	12.80	13.30	95500
2006-01-11	13.22	13.55	13.20	13.42	112400
2006-01-12	13.49	13.49	12.94	13.14	96900
2006-01-13	13.26	13.45	13.25	13.34	59300
2006-01-17	13.38	13.38	13.01	13.10	70300
2006-01-18	13.01	13.17	12.82	13.16	68100
2006-01-19	13.16	13.24	13.00	13.05	50300
2006-01-20	13.13	13.13	12.95	12.96	68600
2006-01-23	13.05	13.10	12.45	13.04	274100
2006-01-24	13.05	13.52	12.84	13.45	313500
2006-01-25	13.49	13.79	13.15	13.29	151000
2006-01-26	13.28	13.74	12.75	13.74	122500
2006-01-27	13.79	14.31	13.61	14.31	161700
2006-01-30	14.38	14.38	14.13	14.29	72700
2006-01-31	14.36	14.36	13.90	14.11	157900
2006-02-01	14.02	14.21	13.83	14.17	122500
2006-02-02	14.11	14.17	13.96	14.17	73200
2006-02-03	14.18	14.20	13.98	14.16	48500
2006-02-06	14.20	14.29	13.82	14.29	76400
2006-02-07	14.23	14.38	14.18	14.36	70000
2006-02-08	14.36	14.38	14.09	14.21	72500
2006-02-09	14.18	14.39	14.11	14.22	107700
2006-02-10	14.16	14.39	13.89	14.28	128500
2006-02-13	14.17	14.38	14.13	14.27	100200
2006-02-14	14.23	14.61	13.94	14.48	77000
2006-02-15	14.53	14.73	14.31	14.73	52000
2006-02-16	14.71	14.87	14.70	14.86	39500
2006-02-17	14.90	15.00	14.60	14.90	103200
2006-02-21	14.87	14.97	14.31	14.42	88000
2006-02-22	14.48	14.74	14.42	14.62	120500
2006-02-23	14.62	15.00	14.42	14.85	137700
2006-02-24	14.72	14.94	14.51	14.92	107300
2006-02-27	14.93	14.94	14.66	14.70	99600
2006-02-28	14.70	14.84	14.20	14.25	156300
2006-03-01	13.28	14.42	12.84	14.41	541500
2006-03-02	14.44	14.57	14.00	14.26	207300
2006-03-03	14.20	14.52	13.93	14.21	115600
2006-03-06	14.10	14.30	13.84	13.97	81900
2006-03-07	13.89	14.24	13.50	13.91	176700
2006-03-08	13.90	14.09	13.13	13.99	168300
2006-03-09	13.99	14.45	13.81	14.11	163100
2006-03-10	14.15	14.35	13.99	14.33	114900
2006-03-13	14.37	14.48	14.20	14.40	80500
2006-03-14	14.28	14.30	13.90	14.23	168200
2006-03-15	14.28	14.28	13.82	13.97	137400
2006-03-16	14.03	14.03	13.81	13.82	71200
2006-03-17	13.86	13.93	13.45	13.65	286700
2006-03-20	13.60	13.65	13.23	13.38	163700
2006-03-21	13.38	13.72	13.22	13.23	82300
2006-03-22	13.20	13.46	12.90	13.44	286100
2006-03-23	13.48	13.48	13.00	13.10	130800
2006-03-24	13.10	13.23	13.10	13.22	189300
2006-03-27	13.19	13.20	13.00	13.10	111500
2006-03-28	13.04	13.10	13.00	13.08	220400
2006-03-29	13.11	13.16	13.00	13.16	190300
2006-03-30	13.20	13.85	13.03	13.16	216700
2006-03-31	12.15	12.70	11.90	12.01	1946000
2006-04-03	12.12	12.21	11.25	11.40	934800
2006-04-04	11.44	11.54	11.22	11.40	274300
2006-04-05	11.40	11.50	11.33	11.36	292600
2006-04-06	11.39	11.39	11.04	11.35	385600
2006-04-07	11.35	11.62	11.24	11.46	274100
2006-04-10	11.42	11.46	11.16	11.30	232700
2006-04-11	11.36	11.41	11.04	11.10	143900
2006-04-12	11.07	11.12	10.90	11.07	165800
2006-04-13	11.02	11.25	11.01	11.19	141300
2006-04-17	11.23	11.23	11.04	11.12	173700
2006-04-18	11.19	11.25	11.03	11.24	233000
2006-04-19	11.18	11.24	11.06	11.16	254600
2006-04-20	11.12	11.21	11.08	11.17	104800
2006-04-21	11.27	11.29	11.15	11.23	127500
2006-04-24	11.23	11.25	11.01	11.05	170500
2006-04-25	11.00	11.02	10.64	10.91	147900
2006-04-26	10.91	11.12	10.80	10.81	239400
2006-04-27	10.73	10.84	10.60	10.67	150500
2006-04-28	10.80	12.11	10.70	11.69	504000
2006-05-01	11.65	11.84	11.12	11.22	458300
2006-05-02	11.20	11.21	11.00	11.18	280800
2006-05-03	11.20	11.24	10.99	11.11	238300
2006-05-04	11.08	11.15	10.92	11.09	477000
2006-05-05	11.19	11.26	11.02	11.10	236100
2006-05-08	11.15	11.23	11.10	11.17	97700
2006-05-09	11.13	11.25	11.10	11.20	141500
2006-05-10	11.20	11.34	11.18	11.21	199700
2006-05-11	11.24	11.30	11.21	11.25	254200
2006-05-12	11.22	11.26	11.01	11.16	152700
2006-05-15	11.07	11.39	11.04	11.37	159100
2006-05-16	11.34	11.39	11.25	11.31	187800
2006-05-17	11.24	11.41	11.23	11.38	164800
2006-05-18	11.38	11.63	11.30	11.34	198600
2006-05-19	11.31	11.55	11.10	11.10	174200
2006-05-22	11.05	12.09	11.05	11.91	228000
2006-05-23	11.99	11.99	11.25	11.27	198400
2006-05-24	11.25	11.53	11.07	11.37	110000
2006-05-25	11.46	11.53	11.32	11.52	60100
2006-05-26	11.58	11.65	11.35	11.43	55500
2006-05-30	11.37	11.38	11.14	11.22	94200
2006-05-31	11.27	11.46	11.13	11.45	173300
2006-06-01	11.42	11.72	11.13	11.64	113600
2006-06-02	11.70	11.70	11.38	11.55	133100
2006-06-05	11.50	11.50	11.14	11.20	138300
2006-06-06	11.15	11.22	10.92	11.07	119100
2006-06-07	11.05	11.19	11.01	11.02	117600
2006-06-08	11.00	11.13	10.91	11.04	334300
2006-06-09	11.03	11.14	10.97	10.97	562500
2006-06-12	11.02	11.04	10.90	10.91	82700
2006-06-13	10.89	11.06	10.72	10.76	97300
2006-06-14	10.75	11.04	10.68	10.96	140700
2006-06-15	11.00	11.61	10.90	11.57	928400
2006-06-16	11.55	11.91	11.55	11.81	492500
2006-06-19	11.82	12.36	11.81	12.28	234000
2006-06-20	12.26	12.61	12.01	12.38	180300
2006-06-21	12.35	12.82	12.22	12.72	203800
2006-06-22	12.74	13.00	12.47	12.99	195400
2006-06-23	12.99	13.24	12.69	13.10	211300
2006-06-26	13.07	13.19	12.65	12.78	192100
2006-06-27	12.75	13.17	12.65	13.08	360700
2006-06-28	13.15	13.17	12.65	13.08	258300
2006-06-29	13.17	13.18	12.83	13.07	314300
2006-06-30	13.04	13.76	13.04	13.76	590400
2006-07-03	13.67	14.07	13.67	14.01	155400
2006-07-05	13.86	13.92	13.45	13.52	302700
2006-07-06	13.55	14.05	13.51	13.94	273700
2006-07-07	13.89	14.05	13.45	13.66	220105
2006-07-10	13.65	14.05	13.59	13.80	148902
2006-07-11	13.75	13.82	13.40	13.80	109593
2006-07-12	13.75	13.79	13.35	13.37	79740
2006-07-13	13.29	13.34	13.04	13.29	112225
2006-07-14	13.25	13.25	12.42	12.88	330187
2006-07-17	12.83	13.38	12.71	13.22	97065
2006-07-18	13.28	13.57	13.02	13.28	178120
2006-07-19	13.34	13.96	13.26	13.65	160708
2006-07-20	13.63	13.80	13.45	13.73	296560
2006-07-21	13.69	13.90	13.28	13.87	218593
2006-07-24	13.94	13.94	13.50	13.75	83680
2006-07-25	13.64	14.00	13.64	13.93	126702
2006-07-26	13.82	13.95	13.57	13.82	92215
2006-07-27	13.64	13.65	13.27	13.31	145327
2006-07-28	13.95	14.74	13.78	14.40	686287
2006-07-31	14.13	14.55	14.13	14.52	359866
2006-08-01	14.44	14.45	13.66	13.78	196551
2006-08-02	13.80	13.99	13.42	13.82	238771
2006-08-03	13.73	13.89	13.43	13.73	95770
2006-08-04	13.85	14.45	13.80	13.89	194627
2006-08-07	13.83	13.83	13.52	13.63	85405
2006-08-08	13.69	13.79	13.43	13.55	77957
2006-08-09	13.66	13.96	13.28	13.29	102916
2006-08-10	13.31	13.65	13.24	13.37	93458
2006-08-11	13.32	13.52	13.01	13.05	91435
2006-08-14	13.00	13.41	12.57	12.78	242072
2006-08-15	12.90	13.51	12.85	13.47	142632
2006-08-16	13.50	14.00	13.26	13.61	124435
2006-08-17	13.62	13.98	13.62	13.94	117220
2006-08-18	13.91	13.96	13.48	13.63	96095
2006-08-21	13.47	13.61	13.24	13.29	146175
2006-08-22	13.24	13.35	13.24	13.30	122650
2006-08-23	13.27	13.36	13.02	13.25	114207
2006-08-24	13.24	13.36	13.02	13.30	177741
2006-08-25	13.23	13.96	13.23	13.57	76498
2006-08-28	13.62	14.26	13.61	13.89	515422
2006-08-29	13.96	14.11	13.95	14.06	99520
2006-08-30	14.04	14.12	13.72	13.78	87756
2006-08-31	13.82	14.15	13.81	14.02	98503
2006-09-01	14.05	14.14	13.75	13.85	96815
2006-09-05	13.91	14.15	13.75	13.78	70917
2006-09-06	13.75	13.99	13.46	13.49	92340
2006-09-07	13.48	13.65	13.36	13.53	113505
2006-09-08	13.52	13.55	13.37	13.40	68655
2006-09-11	13.38	13.44	13.09	13.31	61548
2006-09-12	13.36	13.96	13.34	13.91	113495
2006-09-13	13.87	14.04	13.64	14.02	84435
2006-09-14	13.98	13.99	13.47	13.58	96215
2006-09-15	13.68	14.02	13.68	13.91	192050
2006-09-18	13.83	14.00	13.82	13.91	56728
2006-09-19	13.90	13.90	13.57	13.78	91327
2006-09-20	13.90	13.97	13.61	13.82	106070
2006-09-21	13.90	13.98	13.78	13.92	79776
2006-09-22	13.85	13.98	13.80	13.89	185575
2006-09-25	13.87	13.89	13.60	13.82	105016
2006-09-26	13.78	14.02	13.71	13.95	74510
2006-09-27	13.95	14.10	13.79	13.97	91648
2006-09-28	13.95	14.17	13.94	14.14	54481
2006-09-29	14.10	14.15	13.56	13.58	101688
2006-10-02	13.54	13.61	13.13	13.36	108007
2006-10-03	13.30	13.30	12.66	13.04	191505
2006-10-04	13.05	13.38	12.83	13.33	106296
2006-10-05	13.29	13.80	13.29	13.62	61540
2006-10-06	13.55	13.90	13.55	13.75	62660
2006-10-09	13.71	13.92	13.66	13.88	55425
2006-10-10	13.86	14.00	13.71	13.92	38556
2006-10-11	13.91	14.00	13.79	13.95	67945
2006-10-12	13.97	14.36	13.97	14.31	112873
2006-10-13	14.36	14.60	14.29	14.51	64275
2006-10-16	14.51	14.85	14.41	14.79	116992
2006-10-17	14.79	14.79	14.54	14.68	192200
2006-10-18	14.73	14.73	14.50	14.55	132900
2006-10-19	14.50	14.84	14.50	14.82	160545
2006-10-20	14.84	15.50	14.68	15.50	274050
2006-10-23	15.35	15.96	15.35	15.82	205400
2006-10-24	15.81	16.26	15.67	16.21	369915
2006-10-25	16.15	16.18	15.97	16.08	119148
2006-10-26	16.13	16.15	15.67	15.96	227877
2006-10-27	15.74	16.20	15.63	15.88	577160
2006-10-30	15.81	15.99	15.63	15.99	401510
2006-10-31	15.95	15.99	15.68	15.81	601020
2006-11-01	15.80	15.80	15.62	15.66	220735
2006-11-02	15.52	15.64	15.14	15.25	310960
2006-11-03	15.25	15.30	14.90	15.13	314296
2006-11-06	15.20	15.59	15.20	15.56	181315
2006-11-07	15.61	15.76	15.39	15.47	55710
2006-11-08	15.40	15.80	15.40	15.75	86541
2006-11-09	15.73	15.90	15.72	15.81	412390
2006-11-10	15.81	16.12	15.80	16.11	93815
2006-11-13	16.03	16.13	16.00	16.04	104501
2006-11-14	16.10	16.48	16.00	16.46	221725
2006-11-15	16.38	16.45	16.26	16.43	183518
2006-11-16	16.43	16.50	16.20	16.47	183435
2006-11-17	16.47	16.48	16.14	16.22	167348
2006-11-20	16.17	16.47	15.97	16.42	84933
2006-11-21	16.18	16.35	15.91	16.23	81845
2006-11-22	16.29	16.30	16.11	16.11	39173
2006-11-24	16.01	16.20	15.90	16.08	23257
2006-11-27	15.99	16.07	15.90	16.00	139926
2006-11-28	15.83	16.25	15.82	16.09	100995
2006-11-29	16.14	16.25	16.06	16.21	103865
2006-11-30	16.15	16.25	15.93	15.95	201160
2006-12-01	16.00	16.21	16.00	16.17	223818
2006-12-04	16.16	16.64	16.16	16.58	146797
2006-12-05	16.65	16.75	16.64	16.68	72450
2006-12-06	16.59	16.79	16.59	16.69	107595
2006-12-07	16.67	16.75	16.60	16.61	63411
2006-12-08	16.60	16.65	16.37	16.52	57465
2006-12-11	16.46	16.46	16.16	16.33	50372
2006-12-12	16.30	16.39	16.17	16.38	61582
2006-12-13	16.23	16.37	16.04	16.22	83073
2006-12-14	16.28	16.46	16.10	16.11	57530
2006-12-15	16.13	16.20	16.04	16.20	285466
2006-12-18	16.20	16.27	15.55	15.63	145400
2006-12-19	15.59	15.97	15.48	15.93	74745
2006-12-20	15.99	16.04	15.37	15.47	138518
2006-12-21	15.46	15.94	15.42	15.62	126467
2006-12-22	15.64	15.96	15.60	15.94	60503
2006-12-26	15.90	16.30	15.90	16.28	66245
2006-12-27	16.30	16.35	15.93	16.17	91088
2006-12-28	16.19	16.37	15.99	16.09	121998
2006-12-29	16.10	16.11	15.74	15.84	107295
2007-01-03	15.89	16.09	15.54	15.90	132920
2007-01-04	15.83	16.41	15.83	16.28	123535
2007-01-05	16.18	16.28	15.91	16.09	144321
2007-01-08	16.06	16.06	15.75	15.98	110935
2007-01-09	16.02	16.02	15.61	15.93	61148
2007-01-10	15.79	15.89	15.36	15.39	114183
2007-01-11	15.41	15.56	15.28	15.44	119956
2007-01-12	15.40	15.77	15.40	15.49	100145
2007-01-16	15.55	15.61	15.37	15.44	104345
2007-01-17	15.36	15.52	15.16	15.30	88817
2007-01-18	15.25	15.46	14.95	15.00	227561
2007-01-19	14.94	15.15	14.43	15.00	273502
2007-01-22	14.95	14.98	14.67	14.84	127380
2007-01-23	14.79	15.09	14.75	15.05	160163
2007-01-24	15.05	15.29	15.00	15.26	53830
2007-01-25	15.28	15.32	15.07	15.21	78217
2007-01-26	15.20	15.40	15.07	15.33	72828
2007-01-29	15.19	16.04	15.19	15.82	218596
2007-01-30	15.82	15.84	15.60	15.73	74127
2007-01-31	15.74	15.98	15.66	15.76	63791
2007-02-01	15.81	16.00	15.81	15.99	62637
2007-02-02	16.00	16.41	15.96	16.37	115248
2007-02-05	16.32	16.37	16.07	16.24	120457
2007-02-06	16.31	16.48	16.17	16.44	100972
2007-02-07	16.44	16.44	16.22	16.29	68498
2007-02-08	16.23	16.50	16.23	16.33	32098
2007-02-09	16.28	16.34	16.07	16.22	57115
2007-02-12	16.07	16.29	16.07	16.21	42832
2007-02-13	16.27	16.48	16.13	16.38	55615
2007-02-14	16.34	16.41	16.09	16.17	66412
2007-02-15	16.13	16.13	15.87	15.90	103075
2007-02-16	15.90	15.94	15.60	15.74	95607
2007-02-20	15.67	15.70	15.41	15.56	110045
2007-02-21	15.57	15.75	15.37	15.38	86233
2007-02-22	15.37	15.51	15.24	15.32	132613
2007-02-23	15.27	15.41	15.11	15.12	96791
2007-02-26	15.18	15.48	15.04	15.47	213563
2007-02-27	15.43	15.43	14.23	14.23	258640
2007-02-28	14.17	14.35	13.96	14.07	268961
2007-03-01	14.00	14.02	12.92	12.98	428932
2007-03-02	12.96	13.11	12.49	12.68	401401
2007-03-05	12.56	12.80	12.36	12.68	602786
2007-03-06	12.73	12.87	12.50	12.63	498061
2007-03-07	12.65	12.86	12.59	12.64	311815
2007-03-08	12.71	13.04	12.64	12.76	164600
2007-03-09	12.85	13.09	12.83	12.97	204395
2007-03-12	13.00	13.19	13.00	13.08	92500
2007-03-13	12.99	13.02	12.64	12.70	182675
2007-03-14	12.65	12.89	12.47	12.71	149635
2007-03-15	12.73	12.83	12.64	12.74	62800
2007-03-16	12.73	12.78	12.56	12.68	261722
2007-03-19	12.79	12.90	12.64	12.70	105177
2007-03-20	12.67	12.80	12.64	12.75	80223
2007-03-21	12.75	12.90	12.70	12.90	64050
2007-03-22	12.97	12.99	12.84	12.94	112662
2007-03-23	12.96	13.00	12.78	13.00	66165
2007-03-26	12.96	13.04	12.82	13.03	65115
2007-03-27	13.02	13.08	12.99	13.08	215030
2007-03-28	13.03	13.08	12.81	12.89	253358
2007-03-29	13.00	13.14	12.66	12.74	226510
2007-03-30	12.72	12.93	12.36	12.55	154237
2007-04-02	12.55	12.81	12.52	12.80	124385
2007-04-03	12.80	13.28	12.72	13.28	281171
2007-04-04	13.26	13.38	12.95	13.00	159822
2007-04-05	13.02	13.15	12.96	13.07	75608
2007-04-09	13.12	13.12	12.80	12.89	241228
2007-04-10	12.85	12.98	12.73	12.85	99618
2007-04-11	12.88	12.90	12.40	12.53	147852
2007-04-12	12.50	12.80	12.50	12.73	100420
2007-04-13	12.70	12.81	12.64	12.81	44173
2007-04-16	12.85	12.96	12.70	12.83	146300
2007-04-17	12.82	12.93	12.69	12.82	179255
2007-04-18	12.77	12.88	12.61	12.63	141778
2007-04-19	12.59	12.59	12.21	12.25	189255
2007-04-20	12.38	12.53	12.22	12.31	186330
2007-04-23	12.25	12.35	11.80	11.94	233323
2007-04-24	11.94	12.30	11.94	12.27	164645
2007-04-25	12.30	12.32	12.08	12.13	123496
2007-04-26	12.18	12.22	11.95	11.99	109622
2007-04-27	11.94	12.10	11.88	11.90	90501
2007-04-30	11.96	11.96	11.50	11.53	146647
2007-05-01	11.53	11.56	11.25	11.30	345117
2007-05-02	11.30	11.98	11.30	11.98	681667
2007-05-03	12.00	12.27	11.81	12.03	573095
2007-05-04	12.08	12.47	12.08	12.25	213035
2007-05-07	12.26	12.59	12.26	12.56	206873
2007-05-08	12.55	12.74	12.40	12.59	189551
2007-05-09	12.50	12.80	12.47	12.76	125763
2007-05-10	12.70	12.71	12.59	12.66	186323
2007-05-11	12.72	12.94	12.66	12.91	107900
2007-05-14	12.90	12.90	12.65	12.77	263418
2007-05-15	12.75	12.75	12.26	12.41	205691
2007-05-16	12.45	12.75	12.22	12.35	204032
2007-05-17	12.34	12.34	11.89	12.11	339100
2007-05-18	12.14	12.14	11.88	11.92	130942
2007-05-21	11.89	11.95	11.72	11.87	193125
2007-05-22	11.83	12.26	11.83	11.99	226796
2007-05-23	12.03	12.14	11.87	11.94	281690
2007-05-24	11.91	12.17	11.85	11.93	207367
2007-05-25	11.96	12.06	11.73	11.91	107820
2007-05-29	11.95	11.95	11.72	11.83	104772
2007-05-30	11.77	11.84	11.71	11.83	77508
2007-05-31	11.82	11.82	11.41	11.45	341835
2007-06-01	11.50	11.81	11.50	11.67	126702
2007-06-04	11.73	11.79	11.49	11.76	136623
2007-06-05	11.72	11.77	11.58	11.76	118211
2007-06-06	11.67	11.78	11.61	11.76	168327
2007-06-07	11.69	11.77	11.52	11.62	186452
2007-06-08	11.62	11.90	11.50	11.84	151116
2007-06-11	11.85	11.85	11.55	11.59	112215
2007-06-12	11.55	11.72	11.48	11.50	702186
2007-06-13	11.54	12.14	11.52	12.05	301171
2007-06-14	12.03	12.06	11.91	11.99	155605
2007-06-15	12.17	12.39	12.09	12.16	202255
2007-06-18	12.15	12.35	11.98	12.27	100897
2007-06-19	12.28	12.31	12.12	12.17	97475
2007-06-20	12.16	12.17	11.68	11.75	325460
2007-06-21	11.70	11.88	11.70	11.79	228045
2007-06-22	11.75	11.88	11.61	11.72	570380
2007-06-25	11.74	11.83	11.60	11.71	216255
2007-06-26	11.78	12.17	11.77	12.11	168741
2007-06-27	12.02	12.13	11.73	12.13	72233
2007-06-28	12.17	12.45	12.04	12.11	72461
2007-06-29	12.13	12.29	11.79	11.96	141997
2007-07-02	12.03	12.07	11.76	11.95	275267
2007-07-03	11.98	12.10	11.82	11.98	117108
2007-07-05	12.03	12.03	11.58	11.76	222217
2007-07-06	11.73	11.81	11.66	11.72	196053
2007-07-09	11.75	11.80	11.70	11.75	93148
2007-07-10	11.71	11.74	11.34	11.41	146503
2007-07-11	11.41	11.51	11.36	11.38	77372
2007-07-12	11.48	11.62	11.40	11.50	119050
2007-07-13	11.50	11.50	11.13	11.36	541780
2007-07-16	11.36	11.72	11.36	11.54	441750
2007-07-17	11.59	11.69	11.42	11.45	189977
2007-07-18	11.40	11.40	11.11	11.37	274076
2007-07-19	11.43	11.50	11.21	11.28	98460
2007-07-20	11.26	11.31	11.00	11.01	191183
2007-07-23	11.05	11.25	10.99	11.00	129528
2007-07-24	10.95	11.25	10.95	11.10	172905
2007-07-25	11.16	11.50	11.11	11.25	266095
2007-07-26	11.10	11.32	11.04	11.06	374165
2007-07-27	11.25	11.49	10.89	11.22	459877
2007-07-30	11.25	11.36	11.12	11.31	185358
2007-07-31	11.30	11.34	11.09	11.19	209593
2007-08-01	11.15	11.42	11.08	11.40	180770
2007-08-02	11.44	11.44	11.14	11.25	99992
2007-08-03	11.44	11.44	11.04	11.11	169663
2007-08-06	11.21	11.30	11.04	11.23	163040
2007-08-07	11.20	11.55	11.13	11.42	167553
2007-08-08	11.53	12.33	11.45	12.28	403496
2007-08-09	12.28	13.04	12.18	12.63	494210
2007-08-10	12.46	12.99	12.32	12.67	229308
2007-08-13	12.87	12.93	11.93	11.98	194305
2007-08-14	12.00	12.33	11.75	12.04	63352
2007-08-15	12.08	12.40	11.99	12.09	80687
2007-08-16	12.07	12.74	11.86	12.60	173850
2007-08-17	13.00	13.13	11.88	12.74	230916
2007-08-20	12.77	12.93	12.31	12.61	90296
2007-08-21	12.56	12.80	12.50	12.58	55615
2007-08-22	12.73	12.79	12.62	12.66	52625
2007-08-23	12.75	12.75	12.02	12.24	81752
2007-08-24	12.22	12.65	12.12	12.61	66950
2007-08-27	12.60	12.60	12.35	12.47	37110
2007-08-28	12.36	12.54	12.05	12.05	71541
2007-08-29	12.10	12.29	11.95	12.29	55050
2007-08-30	12.15	12.55	12.08	12.20	73740
2007-08-31	12.40	12.41	11.93	12.26	58602
2007-09-04	12.19	12.35	12.13	12.13	96840
2007-09-05	12.08	12.20	11.91	12.06	98730
2007-09-06	12.10	12.16	12.00	12.07	57367
2007-09-07	11.85	12.03	11.82	11.83	69097
2007-09-10	11.86	11.99	11.55	11.94	97183
2007-09-11	12.00	12.04	11.90	12.02	80325
2007-09-12	12.00	12.04	11.82	11.95	42421
2007-09-13	12.03	12.03	11.57	11.68	122866
2007-09-14	11.63	12.04	11.55	11.97	102655
2007-09-17	11.91	11.94	11.61	11.87	55685
2007-09-18	11.91	12.61	11.90	12.50	106952
2007-09-19	12.54	12.77	12.48	12.55	120175
2007-09-20	12.50	12.62	12.43	12.59	59026
2007-09-21	12.71	12.73	12.45	12.55	189068
2007-09-24	12.52	12.83	12.43	12.70	88630
2007-09-25	12.60	12.60	12.40	12.47	37993
2007-09-26	12.55	12.87	12.52	12.62	31301
2007-09-27	12.67	13.38	12.61	13.27	151380
2007-09-28	13.23	13.41	12.97	12.98	111208
2007-10-01	12.98	13.69	12.82	13.68	100542
2007-10-02	13.72	13.73	13.11	13.41	74893
2007-10-03	13.32	13.81	13.13	13.16	59918
2007-10-04	13.23	13.63	13.01	13.57	43800
2007-10-05	13.66	14.34	13.51	14.01	141277
2007-10-08	13.95	13.95	13.33	13.44	152932
2007-10-09	13.45	13.75	13.44	13.59	121786
2007-10-10	13.59	13.59	13.29	13.46	84105
2007-10-11	13.48	13.65	13.05	13.10	158630
2007-10-12	13.08	13.37	13.04	13.22	86525
2007-10-15	13.19	14.74	13.19	14.12	385597
2007-10-16	14.12	14.15	13.72	13.78	165575
2007-10-17	13.92	14.10	13.83	13.95	347160
2007-10-18	13.90	14.02	13.87	13.94	137380
2007-10-19	13.94	13.96	13.28	13.35	203195
2007-10-22	13.28	13.39	13.16	13.30	240210
2007-10-23	13.43	13.60	13.13	13.30	432743
2007-10-24	13.28	13.36	12.75	13.11	221292
2007-10-25	13.10	13.22	12.81	12.86	201175
2007-10-26	12.90	14.10	12.74	13.38	688493
2007-10-29	13.42	13.48	12.86	13.13	221260
2007-10-30	13.04	13.22	12.92	13.05	114158
2007-10-31	13.10	13.17	12.87	13.05	128801
2007-11-01	12.96	13.02	12.50	12.59	214990
2007-11-02	12.65	12.85	12.15	12.24	109576
2007-11-05	12.12	12.34	11.86	12.07	647303
2007-11-06	12.14	12.60	11.83	12.59	99070
2007-11-07	12.68	13.27	12.60	12.65	127997
2007-11-08	12.74	13.27	12.66	13.15	155143
2007-11-09	13.00	13.57	12.83	13.49	332167
2007-11-12	13.46	14.07	13.33	13.54	266272
2007-11-13	13.64	13.90	13.60	13.70	167272
2007-11-14	13.76	13.87	13.43	13.55	97157
2007-11-15	13.48	13.58	13.09	13.25	109130
2007-11-16	13.28	13.41	12.87	13.28	129202
2007-11-19	13.16	13.16	12.55	12.71	101725
2007-11-20	12.68	13.61	12.36	12.95	288007
2007-11-21	12.90	13.39	12.76	12.76	87528
2007-11-23	12.96	13.37	12.80	13.11	104295
2007-11-26	13.10	13.62	12.00	13.09	233008
2007-11-27	13.10	14.13	13.10	13.95	308237
2007-11-28	14.08	14.43	13.91	14.43	189405
2007-11-29	14.40	14.40	13.86	14.33	83046
2007-11-30	14.40	14.60	14.34	14.53	362900
2007-12-03	14.58	14.58	14.18	14.28	167492
2007-12-04	14.30	14.87	14.30	14.53	213700
2007-12-05	14.70	14.90	14.64	14.84	130412
2007-12-06	14.80	15.34	14.80	15.26	185177
2007-12-07	15.32	15.36	14.79	15.12	163911
2007-12-10	15.12	15.39	14.97	15.02	96320
2007-12-11	15.10	15.10	14.36	14.41	124267
2007-12-12	14.80	15.35	14.58	15.21	114915
2007-12-13	15.02	15.45	14.72	15.40	149368
2007-12-14	15.32	15.40	15.02	15.17	259188
2007-12-17	15.06	15.39	14.96	15.10	252601
2007-12-18	15.28	15.63	14.99	15.52	256327
2007-12-19	15.50	15.58	14.85	15.05	164793
2007-12-20	15.21	15.60	14.79	15.49	364256
2007-12-21	15.74	15.74	14.71	14.71	650002
2007-12-24	14.92	15.01	14.52	14.91	61218
2007-12-26	14.88	15.26	14.82	15.21	116855
2007-12-27	15.11	15.21	14.23	14.30	148135
2007-12-28	14.44	14.65	14.10	14.26	85745
2007-12-31	14.18	14.25	13.61	13.90	131467
2008-01-02	13.85	14.23	13.71	14.14	137202
2008-01-03	14.14	14.81	13.94	14.45	274220
2008-01-04	14.33	14.59	14.20	14.37	323718
2008-01-07	14.45	14.85	14.45	14.60	340238
2008-01-08	14.64	14.82	14.10	14.13	215336
2008-01-09	14.07	14.40	13.96	14.15	214575
2008-01-10	14.16	14.97	14.08	14.57	720191
2008-01-11	14.43	14.82	14.15	14.15	327280
2008-01-14	14.27	14.60	14.26	14.49	256230
2008-01-15	14.26	14.74	14.26	14.31	526835
2008-01-16	14.44	15.43	14.34	15.17	571441
2008-01-17	15.31	16.25	15.31	15.92	506226
2008-01-18	15.91	16.46	15.78	16.04	479850
2008-01-22	15.62	16.46	15.48	16.00	418446
2008-01-23	15.87	16.42	15.77	16.14	372471
2008-01-24	16.17	16.40	16.04	16.13	317788
2008-01-25	16.39	16.51	16.26	16.40	379056
2008-01-28	16.35	16.83	16.35	16.80	301166
2008-01-29	16.84	16.84	16.35	16.39	346265
2008-01-30	16.31	16.37	15.54	15.57	447850
2008-01-31	15.45	16.25	15.43	16.08	637785
2008-02-01	16.18	16.71	15.99	16.02	365505
2008-02-04	16.03	16.80	15.97	16.78	325061
2008-02-05	16.46	16.68	15.99	16.14	322078
2008-02-06	16.30	16.31	15.58	15.62	204528
2008-02-07	15.56	16.33	15.56	16.15	229318
2008-02-08	16.08	16.13	15.80	16.07	219023
2008-02-11	16.05	16.63	15.97	16.56	348030
2008-02-12	16.61	17.35	16.23	16.60	871395
2008-02-13	16.80	17.08	16.62	16.91	205882
2008-02-14	16.79	16.97	16.19	16.49	308105
2008-02-15	16.40	16.53	15.57	16.53	321712
2008-02-19	16.72	16.80	16.35	16.66	298470
2008-02-20	16.48	17.11	16.29	17.00	365838
2008-02-21	17.12	17.41	16.41	16.45	499925
2008-02-22	16.50	16.65	16.24	16.33	357268
2008-02-25	16.26	17.11	16.15	16.63	419905
2008-02-26	16.29	17.29	16.25	17.00	688833
2008-02-27	16.85	17.29	16.57	16.74	251190
2008-02-28	16.64	16.80	16.10	16.32	378776
2008-02-29	16.10	16.28	15.75	15.85	210078
2008-03-03	15.83	16.18	15.61	15.97	192612
2008-03-04	15.77	16.13	15.50	16.01	189355
2008-03-05	16.12	16.12	15.52	15.89	166461
2008-03-06	15.78	15.78	15.29	15.36	198471
2008-03-07	15.22	15.32	15.08	15.10	198782
2008-03-10	15.18	15.18	14.30	14.41	268516
2008-03-11	14.60	14.75	14.34	14.55	276747
2008-03-12	14.58	15.34	14.42	14.78	230231
2008-03-13	14.64	15.62	14.64	15.44	246478
2008-03-14	15.45	15.45	14.91	15.00	170722
2008-03-17	14.57	15.17	14.26	14.91	177645
2008-03-18	15.28	15.62	14.60	15.53	166071
2008-03-19	15.63	15.80	15.34	15.50	163450
2008-03-20	15.66	16.15	15.52	16.05	517051
2008-03-24	15.83	16.11	15.61	15.66	200303
2008-03-25	15.69	15.79	15.09	15.35	155462
2008-03-26	15.25	16.15	15.25	15.79	209715
2008-03-27	15.78	16.11	15.58	15.82	116095
2008-03-28	15.81	16.22	15.57	15.75	170317
2008-03-31	15.81	16.10	15.77	15.83	100355
2008-04-01	16.05	16.39	15.86	16.35	195510
2008-04-02	16.31	16.55	16.18	16.35	128687
2008-04-03	16.21	16.50	16.20	16.43	102366
2008-04-04	16.50	16.57	16.12	16.51	143082
2008-04-07	16.59	16.60	16.27	16.34	60075
2008-04-08	16.24	16.45	16.16	16.41	67702
2008-04-09	16.47	16.47	16.13	16.25	96026
2008-04-10	16.25	16.72	16.18	16.48	159401
2008-04-11	16.35	16.36	15.86	15.92	67636
2008-04-14	15.88	16.19	15.68	15.97	121750
2008-04-15	16.05	16.35	15.98	16.05	109120
2008-04-16	16.18	16.55	16.13	16.33	105087
2008-04-17	16.26	16.53	16.00	16.17	74207
2008-04-18	16.48	16.66	16.25	16.53	111227
2008-04-21	16.43	16.45	16.08	16.31	84085
2008-04-22	16.20	16.54	15.95	16.21	198302
2008-04-23	16.39	16.69	16.15	16.39	99488
2008-04-24	16.52	16.54	16.00	16.20	189220
2008-04-25	16.49	16.97	15.61	15.67	273052
2008-04-28	15.68	15.83	14.00	14.95	735687
2008-04-29	14.90	14.90	14.05	14.74	407480
2008-04-30	14.73	15.10	14.66	14.71	131108
2008-05-01	14.68	14.94	14.08	14.86	155240
2008-05-02	14.94	15.29	14.58	14.63	216300
2008-05-05	14.57	14.77	14.21	14.44	356556
2008-05-06	14.33	14.51	14.30	14.44	289986
2008-05-07	14.49	14.55	14.36	14.43	108105
2008-05-08	14.46	14.61	14.19	14.45	154780
2008-05-09	14.32	14.45	14.28	14.42	133965
2008-05-12	14.47	14.82	14.47	14.70	93630
2008-05-13	14.75	14.87	14.42	14.60	83756
2008-05-14	14.59	14.67	14.21	14.22	131270
2008-05-15	14.19	14.60	14.12	14.51	188687
2008-05-16	14.59	14.64	14.13	14.50	131975
2008-05-19	14.46	14.70	14.25	14.35	150233
2008-05-20	14.31	14.58	14.20	14.39	129325
2008-05-21	14.43	14.78	14.33	14.41	110195
2008-05-22	14.41	14.97	14.34	14.85	169508
2008-05-23	14.76	15.01	14.66	14.93	81048
2008-05-27	14.97	15.20	14.76	15.20	128628
2008-05-28	15.23	15.69	15.23	15.63	171065
2008-05-29	15.61	16.05	15.28	15.96	299630
2008-05-30	16.00	16.00	15.72	15.92	274412
2008-06-02	15.88	15.97	15.67	15.89	149660
2008-06-03	15.97	16.00	15.55	15.84	101245
2008-06-04	15.76	16.05	15.62	16.00	316525
2008-06-05	15.97	16.09	15.69	16.06	146240
2008-06-06	15.96	15.97	15.51	15.52	74475
2008-06-09	15.51	15.71	15.16	15.60	120022
2008-06-10	15.46	15.68	15.22	15.61	98820
2008-06-11	15.55	15.58	15.29	15.40	72707
2008-06-12	15.51	15.86	15.36	15.69	98466
2008-06-13	15.83	16.07	15.69	15.98	186813
2008-06-16	15.98	16.25	15.90	16.06	195877
2008-06-17	16.08	16.09	15.82	15.83	150310
2008-06-18	15.78	15.94	15.62	15.83	121408
2008-06-19	15.83	16.11	15.76	15.88	209200
2008-06-20	15.78	16.22	15.67	15.91	330452
2008-06-23	15.94	16.11	15.60	15.67	222331
2008-06-24	15.55	15.89	15.45	15.76	200375
2008-06-25	15.77	15.97	15.68	15.75	165676
2008-06-26	15.58	15.74	15.42	15.61	163497
2008-06-27	15.55	15.68	14.84	14.90	834430
2008-06-30	14.85	14.89	14.53	14.70	270757
2008-07-01	14.54	14.95	14.30	14.50	263590
2008-07-02	14.46	14.87	14.18	14.78	229088
2008-07-03	14.79	14.95	14.56	14.72	105590
2008-07-07	14.78	14.86	14.53	14.58	204690
2008-07-08	14.64	15.26	14.43	15.21	136967
2008-07-09	15.24	15.37	14.98	15.19	129742
2008-07-10	15.15	16.36	15.15	16.35	412116
2008-07-11	16.24	17.04	15.91	16.81	592611
2008-07-14	17.07	18.26	17.05	17.83	598981
2008-07-15	18.01	19.48	18.01	18.95	944150
2008-07-16	18.97	19.30	18.80	19.04	548905
2008-07-17	19.04	19.37	19.04	19.27	740217
2008-07-18	19.19	19.42	19.17	19.34	281057
2008-07-21	19.39	19.54	19.09	19.33	364057
2008-07-22	19.34	20.24	19.13	20.16	642840
2008-07-23	20.16	20.19	19.40	19.88	402086
2008-07-24	19.93	20.19	19.40	19.51	393485
2008-07-25	19.50	19.78	19.08	19.62	588301
2008-07-28	19.61	19.64	19.08	19.52	210305
2008-07-29	19.44	20.58	19.12	20.15	617166
2008-07-30	20.23	20.40	19.90	20.19	327035
2008-07-31	20.06	20.42	20.04	20.21	356595
2008-08-01	20.21	20.21	19.78	19.83	232428
2008-08-04	19.86	20.40	19.73	19.96	269718
2008-08-05	20.10	20.26	19.87	20.02	180205
2008-08-06	20.02	20.49	19.55	20.36	197953
2008-08-07	20.33	20.45	19.97	20.03	171096
2008-08-08	19.97	20.66	19.77	20.41	229321
2008-08-11	20.36	20.91	19.94	20.72	149910
2008-08-12	20.70	20.98	20.39	20.98	224415
2008-08-13	20.89	21.36	20.80	21.20	222558
2008-08-14	21.05	21.35	20.57	20.66	177590
2008-08-15	20.86	21.08	19.96	20.55	260031
2008-08-18	20.55	20.83	20.02	20.42	215917
2008-08-19	20.50	21.02	20.50	20.93	280545
2008-08-20	20.92	21.01	20.21	20.61	310425
2008-08-21	20.47	20.73	19.79	20.02	189050
2008-08-22	20.10	20.10	19.78	19.95	120796
2008-08-25	19.90	19.90	19.00	19.24	107230
2008-08-26	19.21	19.33	18.52	18.89	202676
2008-08-27	18.93	19.68	18.93	19.46	164270
2008-08-28	19.47	19.53	18.91	19.52	140133
2008-08-29	19.50	19.52	18.74	19.36	113140
2008-09-02	19.59	20.14	18.85	19.38	187718
2008-09-03	19.30	19.84	19.22	19.56	333455
2008-09-04	19.42	19.73	18.90	18.95	215417
2008-09-05	18.96	19.01	18.15	18.42	269081
2008-09-08	18.53	19.05	18.51	18.97	188391
2008-09-09	19.04	19.70	18.52	19.55	215412
2008-09-10	19.73	19.75	19.22	19.46	189090
2008-09-11	19.44	20.01	18.96	20.01	220590
2008-09-12	20.00	20.25	19.61	19.90	235233
2008-09-15	19.60	20.21	19.20	19.43	96795
2008-09-16	19.12	19.79	19.00	19.69	149286
2008-09-17	19.50	19.98	18.52	18.65	196487
2008-09-18	19.00	19.81	18.07	19.40	346597
2008-09-19	20.00	21.00	19.81	20.64	641907
2008-09-22	20.55	20.64	19.09	19.80	200725
2008-09-23	19.85	20.45	19.52	19.89	140080
2008-09-24	19.95	20.46	19.31	19.86	109008
2008-09-25	19.92	20.25	19.53	19.97	124655
2008-09-26	19.70	20.57	19.54	20.44	165740
2008-09-29	20.24	20.24	18.16	18.97	160545
2008-09-30	18.97	19.26	18.34	18.77	178907
2008-10-01	18.68	19.75	18.68	19.50	174546
2008-10-02	19.56	19.94	18.63	18.72	163806
2008-10-03	18.96	19.51	18.49	18.54	146465
2008-10-06	18.33	18.46	17.02	17.81	194058
2008-10-07	18.04	18.32	16.68	16.75	135356
2008-10-08	16.44	17.09	16.16	16.38	225532
2008-10-09	16.57	16.57	14.79	14.79	221713
2008-10-10	14.63	16.16	14.39	15.36	369156
2008-10-13	15.74	16.65	15.27	16.53	219815
2008-10-14	16.85	17.73	16.30	17.21	292952
2008-10-15	16.95	18.00	16.94	17.29	261238
2008-10-16	17.17	18.30	16.61	18.25	262478
2008-10-17	18.00	19.75	17.17	18.77	506652
2008-10-20	19.90	19.99	19.31	19.85	584240
2008-10-21	19.43	19.96	18.85	18.96	279315
2008-10-22	18.57	18.58	16.80	17.85	389297
2008-10-23	17.07	18.20	16.32	17.13	298450
2008-10-24	15.56	16.79	15.00	16.14	353965
2008-10-27	16.09	16.34	15.50	15.94	300010
2008-10-28	16.23	16.85	15.67	16.82	354786
2008-10-29	16.96	17.75	16.51	17.33	227833
2008-10-30	17.68	17.85	17.12	17.82	178133
2008-10-31	17.79	18.34	17.71	18.30	227580
2008-11-03	18.23	18.37	17.61	17.71	142245
2008-11-04	18.02	18.02	16.84	17.20	177985
2008-11-05	17.03	17.58	16.54	16.65	142838
2008-11-06	16.50	17.33	16.01	17.01	372720
2008-11-07	17.12	17.12	16.42	16.82	103308
2008-11-10	17.13	17.13	16.01	16.45	147322
2008-11-11	16.34	16.65	16.08	16.30	240230
2008-11-12	16.14	16.28	14.81	14.89	355630
2008-11-13	14.93	15.60	14.14	15.48	219327
2008-11-14	15.24	15.70	14.97	15.15	189430
2008-11-17	15.02	15.24	14.74	14.84	209630
2008-11-18	14.85	15.48	14.52	14.88	149705
2008-11-19	14.84	15.35	14.45	14.54	178565
2008-11-20	14.44	14.44	12.43	12.50	381365
2008-11-21	12.71	13.47	12.35	13.31	302246
2008-11-24	13.48	14.29	13.37	14.04	159150
2008-11-25	14.21	14.44	13.62	14.36	238066
2008-11-26	14.04	15.00	13.36	14.97	152550
2008-11-28	14.85	15.14	14.12	14.51	35272
2008-12-01	14.33	14.93	12.64	12.72	221468
2008-12-02	12.97	13.60	12.69	13.57	475556
2008-12-03	13.24	14.36	13.00	14.20	170325
2008-12-04	14.09	14.68	13.85	14.09	184462
2008-12-05	13.88	15.30	13.73	15.29	153970
2008-12-08	15.62	15.98	14.87	15.16	251060
2008-12-09	15.08	15.18	14.58	14.76	260785
2008-12-10	14.93	15.80	14.41	15.72	225665
2008-12-11	15.53	16.57	15.39	16.40	391257
2008-12-12	16.20	17.98	15.67	17.20	628371
2008-12-15	17.21	17.73	16.63	16.91	389306
2008-12-16	17.22	18.12	16.68	17.80	360153
2008-12-17	17.70	17.98	17.04	17.16	157267
2008-12-18	17.28	17.28	16.02	16.27	236443
2008-12-19	16.83	16.83	15.41	16.30	605367
2008-12-22	16.30	16.90	16.03	16.90	388850
2008-12-23	16.91	17.13	16.62	16.95	268791
2008-12-24	16.96	17.05	16.70	16.94	63341
2008-12-26	17.08	17.72	16.61	17.20	163630
2008-12-29	17.15	17.30	16.96	17.11	171636
2008-12-30	17.33	17.53	16.85	17.35	215226
2008-12-31	17.35	18.07	17.07	17.93	277153
2009-01-02	17.94	18.00	17.72	17.79	178875
2009-01-05	17.80	17.92	16.87	17.03	404635
2009-01-06	17.18	17.33	16.23	16.62	300900
2009-01-07	16.42	16.59	16.21	16.50	154506
2009-01-08	16.65	16.85	16.38	16.66	107828
2009-01-09	16.73	16.88	16.18	16.20	200650
2009-01-12	16.23	16.44	16.06	16.28	229760
2009-01-13	16.29	16.87	16.21	16.60	164500
2009-01-14	16.38	16.70	16.06	16.30	215187
2009-01-15	16.25	16.59	15.79	16.48	183807
2009-01-16	16.59	16.86	16.11	16.30	159210
2009-01-20	16.14	16.19	15.29	15.70	218962
2009-01-21	15.78	16.78	15.54	16.62	236222
2009-01-22	16.33	16.75	16.19	16.44	232575
2009-01-23	16.01	16.74	15.60	15.93	177875
2009-01-26	15.87	16.51	15.64	16.18	88341
2009-01-27	16.18	16.33	15.84	16.02	155723
2009-01-28	16.21	16.86	16.11	16.45	141446
2009-01-29	16.32	16.42	15.51	15.57	128453
2009-01-30	15.74	15.91	15.36	15.39	102915
2009-02-02	15.27	16.22	15.27	15.91	195690
2009-02-03	16.08	16.50	15.79	16.18	210160
2009-02-04	16.13	16.79	16.13	16.51	163751
2009-02-05	16.39	17.16	16.35	16.77	177183
2009-02-06	15.39	15.96	14.99	15.08	419326
2009-02-09	15.04	15.29	13.82	14.15	438543
2009-02-10	14.05	14.41	13.45	13.71	297040
2009-02-11	13.82	13.93	13.47	13.75	255527
2009-02-12	13.61	13.87	13.00	13.54	380647
2009-02-13	13.59	14.03	13.11	13.93	291200
2009-02-17	13.67	13.74	13.23	13.24	162523
2009-02-18	13.41	13.41	12.72	12.73	280347
2009-02-19	12.94	13.12	12.51	12.57	516440
2009-02-20	12.48	12.57	11.76	11.99	586017
2009-02-23	12.12	12.25	11.43	11.70	622701
2009-02-24	11.75	12.16	11.70	11.92	301726
2009-02-25	11.82	11.95	10.99	11.23	532721
2009-02-26	11.24	11.73	11.13	11.45	379625
2009-02-27	11.22	11.57	11.09	11.14	389375
2009-03-02	11.04	11.13	10.47	10.48	389187
2009-03-03	10.60	10.90	10.42	10.43	311093
2009-03-04	10.59	10.87	10.36	10.68	211618
2009-03-05	10.34	10.48	9.98	9.99	298522
2009-03-06	10.12	10.27	9.87	9.94	394127
2009-03-09	9.87	10.03	9.57	9.69	281250
2009-03-10	9.82	10.08	9.69	9.97	289940
2009-03-11	10.00	10.33	9.85	9.87	147676
2009-03-12	9.86	10.74	9.85	10.71	246487
2009-03-13	11.22	12.21	11.15	11.82	495215
2009-03-16	11.94	12.16	11.75	11.91	230031
2009-03-17	11.87	12.25	11.50	12.23	287762
2009-03-18	12.26	12.59	12.00	12.44	206411
2009-03-19	12.58	12.58	12.01	12.27	203235
2009-03-20	12.39	12.40	11.95	11.95	227441
2009-03-23	12.22	12.85	12.00	12.83	154506
2009-03-24	12.21	12.92	12.20	12.28	125042
2009-03-25	12.34	12.98	11.91	12.40	176475
2009-03-26	12.56	12.56	12.06	12.49	318288
2009-03-27	12.31	12.73	12.31	12.38	239615
2009-03-30	12.25	12.47	12.10	12.36	176598
2009-03-31	12.54	12.56	12.11	12.21	369422
2009-04-01	12.11	12.53	11.68	12.47	194150
2009-04-02	12.65	13.30	12.63	12.92	147258
2009-04-03	12.93	12.93	12.56	12.78	94740
2009-04-06	12.59	12.97	12.24	12.51	106593
2009-04-07	12.41	12.66	12.23	12.25	140212
2009-04-08	12.30	12.68	12.21	12.65	173597
2009-04-09	12.87	13.28	12.87	13.27	216320
2009-04-13	13.28	13.67	13.28	13.53	159581
2009-04-14	13.40	13.73	13.40	13.61	225360
2009-04-15	13.59	14.16	13.59	14.02	248092
2009-04-16	14.10	14.15	13.78	13.91	329335
2009-04-17	13.95	14.61	13.88	14.31	360336
2009-04-20	13.98	14.46	13.50	13.61	211111
2009-04-21	13.57	14.41	13.57	14.31	209375
2009-04-22	14.16	14.53	13.88	14.06	179305
2009-04-23	14.03	14.35	13.07	13.13	407768
2009-04-24	13.11	13.34	12.98	13.08	304508
2009-04-27	12.91	13.32	12.84	12.99	288473
2009-04-28	12.90	13.64	12.90	13.38	386055
2009-04-29	16.21	16.99	15.31	15.93	851996
2009-04-30	16.01	16.55	15.48	15.51	340503
2009-05-01	15.52	15.66	14.65	14.75	221575
2009-05-04	14.87	15.06	14.48	14.83	217208
2009-05-05	14.79	14.79	14.11	14.52	259748
2009-05-06	14.60	14.98	14.19	14.36	149861
2009-05-07	14.50	14.55	13.90	14.33	308271
2009-05-08	14.46	15.16	14.46	14.75	102610
2009-05-11	14.55	14.55	14.17	14.25	133171
2009-05-12	14.36	14.36	13.88	14.25	184612
2009-05-13	14.00	14.31	13.79	14.10	217790
2009-05-14	14.20	14.56	14.09	14.12	120655
2009-05-15	14.10	14.57	14.01	14.47	202303
2009-05-18	14.59	15.00	14.38	15.00	192635
2009-05-19	14.94	14.96	14.47	14.70	95765
2009-05-20	14.73	14.89	14.49	14.58	155716
2009-05-21	14.41	14.51	13.75	14.17	190036
2009-05-22	14.21	14.31	13.98	14.04	131490
2009-05-26	14.08	14.87	13.96	14.62	200808
2009-05-27	14.50	14.56	14.07	14.09	137252
2009-05-28	14.23	14.36	13.44	13.63	325621
2009-05-29	13.63	13.69	13.26	13.69	189277
2009-06-01	13.77	14.35	13.77	14.33	213347
2009-06-02	14.31	14.97	14.09	14.91	360127
2009-06-03	14.76	15.03	14.76	15.02	97296
2009-06-04	15.36	16.29	15.02	16.22	299482
2009-06-05	16.38	16.58	16.15	16.33	177557
2009-06-08	16.33	16.41	15.92	16.19	111155
2009-06-09	16.22	16.36	16.00	16.13	207450
2009-06-10	16.20	16.32	15.90	16.03	220057
2009-06-11	16.12	16.44	16.08	16.09	131698
2009-06-12	16.02	16.33	15.81	15.95	227391
2009-06-15	15.90	16.00	15.43	15.75	146540
2009-06-16	15.80	15.84	15.33	15.50	228127
2009-06-17	15.54	16.14	15.49	15.88	104580
2009-06-18	15.71	16.07	15.69	15.96	77596
2009-06-19	16.05	16.57	15.97	16.50	247755
2009-06-22	16.35	16.51	15.90	16.10	183241
2009-06-23	16.16	16.26	15.87	15.88	164032
2009-06-24	16.03	16.03	15.62	15.67	155225
2009-06-25	15.61	16.10	15.61	15.77	153780
2009-06-26	15.74	16.51	15.54	16.32	551062
2009-06-29	16.26	16.42	16.00	16.06	105392
2009-06-30	16.02	16.37	15.92	16.30	128563
2009-07-01	16.44	16.84	16.33	16.40	128300
2009-07-02	16.34	16.49	15.71	16.05	125301
2009-07-06	16.05	16.26	15.97	16.16	105792
2009-07-07	16.12	16.27	16.03	16.04	158146
2009-07-08	16.15	16.62	15.97	16.55	227015
2009-07-09	16.69	16.90	16.56	16.77	267110
2009-07-10	16.77	17.17	16.65	16.98	152098
2009-07-13	16.99	17.38	16.76	17.37	152047
2009-07-14	17.33	17.91	17.21	17.79	257580
2009-07-15	17.98	17.98	17.48	17.59	454157
2009-07-16	17.51	18.54	17.51	18.25	316685
2009-07-17	18.30	18.55	18.22	18.34	186920
2009-07-20	18.48	18.48	17.86	18.03	163835
2009-07-21	18.15	18.17	17.35	17.69	191777
2009-07-22	17.67	17.72	17.44	17.52	71515
2009-07-23	17.45	17.82	17.10	17.53	308500
2009-07-24	17.42	17.75	17.42	17.67	103262
2009-07-27	17.70	17.95	17.51	17.93	193040
2009-07-28	17.77	18.09	17.42	17.69	375452
2009-07-29	18.31	19.54	18.27	19.11	610272
2009-07-30	19.00	19.19	18.66	18.73	266200
2009-07-31	18.61	18.83	18.29	18.29	172988
2009-08-03	18.37	18.44	17.32	17.80	320880
2009-08-04	17.75	18.42	17.63	18.23	231810
2009-08-05	18.18	18.22	17.41	17.65	126395
2009-08-06	17.77	17.77	17.01	17.19	83635
2009-08-07	17.44	17.50	17.01	17.01	150156
2009-08-10	16.97	17.38	16.95	17.24	67980
2009-08-11	17.19	17.42	16.62	17.26	162075
2009-08-12	17.22	18.08	16.51	17.96	159550
2009-08-13	17.99	17.99	17.42	17.81	138641
2009-08-14	17.75	17.75	17.30	17.52	131536
2009-08-17	17.23	17.54	17.07	17.24	92891
2009-08-18	17.32	17.60	17.16	17.51	74705
2009-08-19	17.29	17.81	16.97	17.77	54010
2009-08-20	17.70	17.93	17.54	17.72	113591
2009-08-21	17.93	18.07	17.44	17.97	129905
2009-08-24	17.95	17.97	17.51	17.84	48296
2009-08-25	17.90	18.30	17.80	18.21	98780
2009-08-26	18.20	18.54	18.13	18.51	138853
2009-08-27	18.40	18.54	18.09	18.44	75665
2009-08-28	18.52	18.52	18.10	18.15	68826
2009-08-31	18.00	18.15	17.93	18.05	99983
2009-09-01	18.00	18.27	17.70	17.74	129641
2009-09-02	17.69	18.02	17.62	17.67	83105
2009-09-03	17.79	17.95	17.37	17.92	80852
2009-09-04	17.96	18.23	17.76	17.89	71615
2009-09-08	17.96	18.11	17.58	17.88	55331
2009-09-09	17.82	18.31	17.76	18.26	73365
2009-09-10	18.23	18.50	18.05	18.32	80852
2009-09-11	18.37	18.43	18.05	18.06	235950
2009-09-14	17.98	18.64	17.98	18.57	76550
2009-09-15	18.48	18.89	18.36	18.66	189325
2009-09-16	18.67	18.95	18.51	18.95	234141
2009-09-17	18.95	19.14	18.79	19.01	284970
2009-09-18	19.25	19.25	18.58	18.69	563535
2009-09-21	18.60	18.71	18.00	18.22	298816
2009-09-22	18.39	18.41	18.00	18.05	176471
2009-09-23	18.13	18.13	17.68	17.74	125033
2009-09-24	17.73	17.81	17.21	17.38	111957
2009-09-25	17.37	17.51	17.09	17.28	84505
2009-09-28	17.30	17.79	17.14	17.54	87737
2009-09-29	17.51	17.56	17.21	17.36	58130
2009-09-30	17.42	17.46	16.75	17.33	192432
2009-10-01	17.22	17.22	16.74	16.75	142895
2009-10-02	16.63	16.86	16.40	16.44	169100
2009-10-05	16.46	16.55	16.16	16.22	298355
2009-10-06	16.27	16.31	16.03	16.20	512851
2009-10-07	16.19	16.38	16.05	16.15	168205
2009-10-08	16.30	16.35	15.90	15.90	369375
2009-10-09	16.00	16.06	15.89	15.92	761420
2009-10-12	16.00	16.37	15.65	15.72	218472
2009-10-13	15.88	16.81	15.68	16.81	598423
2009-10-14	16.97	17.15	16.62	16.79	241270
2009-10-15	16.74	16.93	16.31	16.82	182368
2009-10-16	16.66	16.93	16.65	16.77	120507
2009-10-19	16.66	16.90	16.66	16.84	164745
2009-10-20	16.72	16.88	16.34	16.72	188116
2009-10-21	16.63	17.20	16.59	16.97	301206
2009-10-22	16.99	17.28	16.86	17.13	101515
2009-10-23	17.13	17.25	16.90	17.02	207718
2009-10-26	16.98	17.20	16.80	16.85	223766
2009-10-27	16.85	17.13	16.70	16.70	275110
2009-10-28	17.12	17.31	16.82	17.00	543028
2009-10-29	17.11	17.65	16.99	17.54	295336
2009-10-30	17.43	17.49	16.98	16.98	302443
2009-11-02	17.02	17.09	16.61	16.89	181675
2009-11-03	16.77	16.81	16.49	16.81	95008
2009-11-04	16.95	16.95	16.55	16.59	119298
2009-11-05	16.68	17.24	16.65	17.20	97903
2009-11-06	17.00	17.24	16.78	17.10	74696
2009-11-09	17.17	17.36	17.08	17.18	80607
2009-11-10	17.16	17.69	16.98	17.10	141776
2009-11-11	17.26	17.29	16.95	17.02	106171
2009-11-12	17.04	17.14	16.73	16.95	239393
2009-11-13	17.04	17.17	16.62	16.82	80523
2009-11-16	16.95	17.50	16.73	17.37	133428
2009-11-17	17.25	17.48	17.09	17.31	55461
2009-11-18	17.26	17.39	17.08	17.08	58063
2009-11-19	16.92	17.09	16.58	17.00	108612
2009-11-20	16.85	17.19	16.85	17.15	136102
2009-11-23	17.36	17.81	17.15	17.41	73098
2009-11-24	17.37	17.39	17.15	17.31	100160
2009-11-25	17.32	17.47	17.16	17.22	122831
2009-11-27	16.79	17.23	16.75	16.89	66465
2009-11-30	16.84	17.01	16.30	16.48	196388
2009-12-01	16.59	16.83	16.59	16.78	365333
2009-12-02	16.74	17.26	16.74	17.20	148446
2009-12-03	17.29	17.61	17.15	17.16	132052
2009-12-04	17.49	17.79	17.33	17.63	94668
2009-12-07	17.58	17.74	17.46	17.66	77382
2009-12-08	17.48	17.72	17.43	17.64	65838
2009-12-09	17.68	17.75	17.38	17.66	57523
2009-12-10	17.67	17.93	17.57	17.84	234475
2009-12-11	17.86	18.09	17.61	17.93	299858
2009-12-14	17.99	18.11	17.93	18.11	55163
2009-12-15	18.07	18.40	17.95	18.31	117935
2009-12-16	18.38	18.73	18.26	18.70	227346
2009-12-17	18.70	18.74	18.38	18.64	266960
2009-12-18	18.71	18.92	18.47	18.92	305645
2009-12-21	18.94	19.06	18.05	18.99	178733
2009-12-22	19.00	19.14	18.95	18.99	154103
2009-12-23	19.11	19.43	18.97	19.28	163503
2009-12-24	19.35	19.62	19.05	19.17	36610
2009-12-28	19.28	19.44	19.02	19.43	109692
2009-12-29	19.41	19.89	19.05	19.80	109917
2009-12-30	19.77	19.89	19.29	19.87	84678
2009-12-31	19.80	19.90	19.20	19.24	134520
2010-01-04	19.52	19.76	19.47	19.75	78310
2010-01-05	19.67	19.85	19.09	19.12	362000
2010-01-06	19.16	19.28	18.45	18.60	349395
2010-01-07	18.60	18.63	18.11	18.53	160070
2010-01-08	18.43	18.61	18.29	18.57	101610
2010-01-11	18.74	19.31	18.71	19.24	183702
2010-01-12	19.07	19.49	19.01	19.44	154181
2010-01-13	19.45	19.55	19.39	19.47	105835
2010-01-14	19.36	19.48	19.32	19.39	70097
2010-01-15	19.49	19.55	18.67	18.87	151988
2010-01-19	18.95	19.34	18.95	19.24	139840
2010-01-20	19.07	19.30	18.58	19.01	138913
2010-01-21	19.09	19.12	18.50	18.50	118983
2010-01-22	18.44	18.77	18.10	18.12	110868
2010-01-25	18.15	18.43	17.58	17.78	118668
2010-01-26	17.67	17.75	17.13	17.65	167816
2010-01-27	17.53	18.02	17.46	17.98	156940
2010-01-28	17.95	17.95	17.11	17.76	125032
2010-01-29	17.77	17.96	17.01	17.83	157822
2010-02-01	17.84	17.84	17.37	17.63	109922
2010-02-02	17.59	17.71	17.43	17.68	141873
2010-02-03	17.57	17.75	17.40	17.42	130326
2010-02-04	17.28	17.47	16.94	17.08	221141
2010-02-05	17.12	17.35	16.86	17.15	159271
2010-02-08	17.17	17.17	16.79	16.83	87010
2010-02-09	17.03	17.10	16.78	16.96	38655
2010-02-10	16.86	16.94	16.58	16.94	69452
2010-02-11	16.85	17.08	16.66	17.06	56152
2010-02-12	16.97	17.30	16.71	16.77	245482
2010-02-16	16.83	17.07	16.59	16.72	243526
2010-02-17	16.78	16.78	16.57	16.76	68587
2010-02-18	16.77	17.52	16.58	17.44	536932
2010-02-19	14.77	14.85	14.18	14.41	2465723
2010-02-22	14.50	15.05	13.98	14.83	1189795
2010-02-23	14.90	14.92	14.50	14.85	315946
2010-02-24	14.93	15.41	14.72	15.12	406575
2010-02-25	15.04	15.25	14.77	14.95	234595
2010-02-26	14.91	14.97	14.70	14.72	314640
2010-03-01	14.75	14.94	14.66	14.79	256393
2010-03-02	14.75	14.83	14.51	14.52	460760
2010-03-03	14.51	14.74	14.50	14.63	356332
2010-03-04	14.71	14.84	14.57	14.71	355627
2010-03-05	14.88	15.28	14.80	15.18	260990
2010-03-08	15.19	15.28	15.11	15.26	156286
2010-03-09	15.16	15.43	15.13	15.23	171688
2010-03-10	15.18	15.20	14.91	15.07	120687
2010-03-11	14.97	14.97	14.50	14.60	437885
2010-03-12	14.70	14.76	13.78	14.04	897026
2010-03-15	14.10	14.56	14.00	14.51	313367
2010-03-16	14.61	14.65	14.50	14.59	266358
2010-03-17	14.66	15.09	14.51	14.99	502007
2010-03-18	14.89	15.15	14.88	15.10	283851
2010-03-19	15.18	15.35	14.90	15.23	396700
2010-03-22	15.06	15.65	14.91	15.28	298273
2010-03-23	15.34	15.52	15.03	15.38	194963
2010-03-24	15.25	15.43	15.05	15.14	173341
2010-03-25	15.17	15.31	14.80	14.83	119315
2010-03-26	14.90	15.01	14.75	15.00	253855
2010-03-29	15.07	15.38	15.02	15.35	244372
2010-03-30	15.30	15.60	15.30	15.55	202948
2010-03-31	15.47	15.85	15.25	15.25	231323
2010-04-01	15.26	15.45	15.05	15.43	196507
2010-04-05	15.51	15.71	15.50	15.63	316678
2010-04-06	15.55	15.66	15.55	15.63	97680
2010-04-07	15.71	15.71	15.55	15.67	146945
2010-04-08	15.59	15.83	15.42	15.65	148965
2010-04-09	15.66	15.80	15.35	15.41	135930
2010-04-12	15.37	15.63	15.15	15.55	94773
2010-04-13	15.48	15.70	15.27	15.65	124773
2010-04-14	15.74	16.02	15.74	16.01	125267
2010-04-15	15.95	16.14	15.88	16.05	119205
2010-04-16	16.06	16.08	15.89	16.00	110860
2010-04-19	15.93	16.07	15.61	16.07	68405
2010-04-20	16.16	16.22	15.95	16.04	89558
2010-04-21	16.01	16.15	15.90	16.13	80131
2010-04-22	15.99	16.16	15.88	16.10	127185
2010-04-23	16.06	16.22	15.95	16.13	124467
2010-04-26	16.10	16.16	15.91	15.96	88382
2010-04-27	15.87	16.02	15.66	15.70	118695
2010-04-28	15.82	15.83	15.54	15.56	101002
2010-04-29	15.69	16.19	15.63	16.15	252553
2010-04-30	16.01	16.40	15.72	16.17	428621
2010-05-03	16.25	16.25	15.62	15.84	121981
2010-05-04	15.74	15.90	15.37	15.75	137645
2010-05-05	15.62	15.81	15.58	15.68	53472
2010-05-06	15.68	15.79	14.70	15.29	126867
2010-05-07	15.21	15.34	14.56	14.74	199065
2010-05-10	15.49	16.04	14.83	15.13	214823
2010-05-11	14.97	15.95	14.75	15.74	135995
2010-05-12	15.77	16.19	15.77	15.99	145428
2010-05-13	15.98	16.54	15.94	16.16	137330
2010-05-14	15.67	16.09	15.61	15.84	1114985
2010-05-17	15.87	16.06	15.57	15.78	875843
2010-05-18	15.96	16.07	15.64	16.05	188801
2010-05-19	16.03	16.30	16.03	16.27	216413
2010-05-20	15.92	16.20	15.58	15.73	556816
2010-05-21	15.60	15.60	15.32	15.52	351221
2010-05-24	15.49	15.50	15.25	15.25	142595
2010-05-25	15.06	15.16	14.72	15.13	224193
2010-05-26	15.18	15.43	15.06	15.08	264913
2010-05-27	15.27	15.43	15.13	15.43	87205
2010-05-28	15.36	15.49	15.29	15.29	83313
2010-06-01	15.17	15.41	14.77	14.77	92498
2010-06-02	14.77	15.23	14.60	15.17	80370
2010-06-03	15.08	15.50	15.08	15.40	96830
2010-06-04	15.16	15.38	14.94	14.96	114190
2010-06-07	15.02	15.12	14.67	14.69	90788
2010-06-08	14.75	14.82	14.28	14.42	83816
2010-06-09	14.55	14.98	14.34	14.93	177980
2010-06-10	15.12	15.59	15.05	15.50	325330
2010-06-11	15.32	15.79	15.32	15.77	154815
2010-06-14	15.86	16.65	15.84	16.16	529420
2010-06-15	16.21	16.56	15.95	16.54	169100
2010-06-16	16.40	16.81	16.38	16.44	148817
2010-06-17	16.54	16.64	16.32	16.42	70836
2010-06-18	16.54	16.93	16.49	16.87	214250
2010-06-21	16.98	16.98	16.63	16.75	104458
2010-06-22	16.78	17.03	16.45	16.46	93305
2010-06-23	16.47	16.70	16.29	16.49	68997
2010-06-24	16.37	16.39	16.12	16.26	90995
2010-06-25	16.27	16.59	16.01	16.45	308626
2010-06-28	16.36	16.60	16.31	16.42	74646
2010-06-29	16.11	16.38	15.83	16.17	152283
2010-06-30	16.15	16.23	15.93	16.07	253290
2010-07-01	16.04	16.13	15.52	16.06	83735
2010-07-02	16.17	16.64	15.97	16.53	135896
2010-07-06	16.70	16.73	15.93	16.03	124682
2010-07-07	16.09	16.17	15.82	16.09	113462
2010-07-08	16.24	16.63	15.53	16.44	98718
2010-07-09	16.45	16.58	16.35	16.54	48828
2010-07-12	16.50	16.57	16.20	16.42	39590
2010-07-13	16.60	16.71	16.42	16.69	94032
2010-07-14	16.57	16.87	16.41	16.53	154550
2010-07-15	16.50	16.83	16.33	16.78	93700
2010-07-16	16.66	16.77	15.98	16.06	141290
2010-07-19	15.97	16.11	15.74	16.08	110603
2010-07-20	15.92	15.95	15.61	15.92	138347
2010-07-21	16.02	16.03	15.69	15.73	125240
2010-07-22	15.91	16.15	15.80	16.06	84115
2010-07-23	15.97	16.32	15.76	15.95	112616
2010-07-26	16.03	17.09	16.03	17.06	225183
2010-07-27	17.15	17.15	16.79	16.99	119180
2010-07-28	16.89	17.00	16.58	16.74	76625
2010-07-29	16.83	17.03	16.77	16.95	181411
2010-07-30	16.75	17.28	16.66	16.92	183741
2010-08-02	17.14	17.36	16.99	17.16	85683
2010-08-03	17.17	17.75	17.03	17.08	133383
2010-08-04	17.13	17.35	17.09	17.27	75941
2010-08-05	17.15	17.33	17.14	17.19	41383
2010-08-06	16.99	17.07	16.56	16.91	57883
2010-08-09	17.04	17.27	16.69	17.19	69432
2010-08-10	17.02	17.10	16.69	16.84	68055
2010-08-11	16.59	16.60	16.23	16.30	97727
2010-08-12	16.08	16.34	16.02	16.15	64862
2010-08-13	16.07	16.25	15.87	15.88	61972
2010-08-16	15.78	16.17	15.60	16.14	105631
2010-08-17	16.29	16.64	16.22	16.53	69357
2010-08-18	16.48	16.75	16.29	16.53	52505
2010-08-19	16.44	16.65	15.94	16.01	113862
2010-08-20	15.93	16.23	15.57	16.19	113393
2010-08-23	16.22	16.35	15.85	15.89	63573
2010-08-24	15.79	15.81	15.51	15.59	120035
2010-08-25	15.51	15.79	15.48	15.60	140973
2010-08-26	15.64	15.80	15.54	15.62	74320
2010-08-27	15.78	16.21	15.62	16.19	131618
2010-08-30	16.12	16.12	15.68	15.69	72465
2010-08-31	15.69	16.07	15.60	15.78	91030
2010-09-01	16.00	16.44	15.99	16.42	101472
2010-09-02	16.32	16.43	16.09	16.37	95245
2010-09-03	16.52	16.93	16.38	16.88	96845
2010-09-07	16.87	16.91	16.56	16.64	138915
2010-09-08	16.69	16.76	16.40	16.47	184403
2010-09-09	16.66	16.75	16.36	16.55	42438
2010-09-10	16.63	16.70	16.50	16.63	37276
2010-09-13	16.78	17.16	16.67	17.08	110315
2010-09-14	17.08	17.20	16.82	17.08	86930
2010-09-15	17.08	17.09	16.78	16.98	306220
2010-09-16	16.97	16.98	16.57	16.81	48915
2010-09-17	16.99	17.07	16.71	16.97	330653
2010-09-20	16.98	17.11	16.81	17.00	202515
2010-09-21	16.98	17.03	16.75	16.94	105843
2010-09-22	16.87	17.03	16.54	16.59	209015
2010-09-23	16.53	16.63	15.94	15.97	144590
2010-09-24	16.15	16.33	15.95	16.19	185605
2010-09-27	16.24	16.24	15.97	15.98	108575
2010-09-28	16.05	16.11	15.82	15.99	178295
2010-09-29	15.91	16.06	15.91	15.99	94886
2010-09-30	16.10	16.16	15.84	15.89	136915
2010-10-01	16.04	16.09	15.67	15.86	81976
2010-10-04	15.83	15.92	15.45	15.55	86296
2010-10-05	15.71	16.05	15.55	15.95	145010
2010-10-06	15.96	16.08	15.89	15.94	107095
2010-10-07	16.06	16.07	15.82	15.94	56181
2010-10-08	15.91	16.00	15.80	15.90	176360
2010-10-11	15.89	16.00	15.75	15.77	52861
2010-10-12	15.69	16.00	15.49	15.83	41745
2010-10-13	15.86	16.20	15.80	16.14	71342
2010-10-14	16.17	16.23	16.02	16.10	77133
2010-10-15	16.26	16.26	15.94	15.99	128330
2010-10-18	16.06	16.60	16.00	16.60	48173
2010-10-19	16.35	16.58	16.12	16.39	164555
2010-10-20	16.53	16.55	16.36	16.39	67487
2010-10-21	16.49	16.50	16.20	16.36	85368
2010-10-22	15.89	16.55	15.89	16.07	78878
2010-10-25	16.10	16.45	15.82	15.89	98943
2010-10-26	15.78	16.18	15.78	16.02	99490
2010-10-27	15.91	16.05	15.81	16.00	52573
2010-10-28	16.12	16.16	15.71	15.93	79735
2010-10-29	15.86	15.94	15.75	15.81	42275
2010-11-01	15.71	16.01	15.58	15.66	88012
2010-11-02	15.85	16.03	15.74	15.90	169061
2010-11-03	15.90	15.98	15.71	15.93	52260
2010-11-04	16.07	16.42	15.95	16.09	133692
2010-11-05	15.78	15.94	15.50	15.74	343063
2010-11-08	15.70	15.70	15.34	15.37	115396
2010-11-09	15.37	15.37	15.03	15.12	181480
2010-11-10	15.22	15.50	15.22	15.45	214002
2010-11-11	15.39	15.50	15.20	15.23	103548
2010-11-12	15.10	15.50	15.03	15.42	241596
2010-11-15	15.45	15.68	15.31	15.43	117271
2010-11-16	15.32	15.32	14.96	15.08	120728
2010-11-17	15.17	15.29	14.98	15.01	91966
2010-11-18	15.16	15.37	15.03	15.19	85468
2010-11-19	15.15	15.17	14.99	15.03	118791
2010-11-22	14.99	15.16	14.72	15.05	90151
2010-11-23	14.88	15.03	14.86	15.02	76201
2010-11-24	15.18	15.49	15.05	15.19	108070
2010-11-26	15.06	15.17	15.06	15.13	11845
2010-11-29	15.01	15.65	14.89	14.95	192466
2010-11-30	14.83	15.29	14.75	15.24	215812
2010-12-01	15.50	15.50	15.09	15.17	194112
2010-12-02	15.16	15.27	14.87	15.03	983931
2010-12-03	14.89	15.38	14.89	15.33	122403
2010-12-06	15.26	15.26	15.13	15.15	84391
2010-12-07	15.22	15.22	14.94	15.00	318378
2010-12-08	15.00	15.00	14.64	14.79	127848
2010-12-09	14.89	15.10	14.89	15.00	298990
2010-12-10	15.00	15.31	14.96	15.25	121145
2010-12-13	15.26	15.26	15.01	15.13	53036
2010-12-14	15.17	15.75	15.01	15.75	111922
2010-12-15	15.75	16.07	15.57	15.84	121746
2010-12-16	15.72	16.17	15.40	16.14	95867
2010-12-17	16.10	16.17	15.79	16.17	244582
2010-12-20	16.11	16.26	15.90	15.98	152715
2010-12-21	16.02	16.18	15.92	16.15	57160
2010-12-22	16.15	16.18	15.97	16.05	44941
2010-12-23	15.89	16.17	15.69	15.94	68813
2010-12-27	15.87	16.27	15.82	16.21	40936
2010-12-28	16.23	16.27	15.98	16.10	83768
2010-12-29	16.16	16.38	16.14	16.17	48125
2010-12-30	16.11	16.25	15.96	15.97	51581
2010-12-31	15.95	16.17	15.75	15.83	77042
2011-01-03	15.88	16.18	15.76	15.98	96591
2011-01-04	16.07	16.07	15.32	15.46	103390
2011-01-05	15.47	15.79	15.39	15.52	88683
2011-01-06	15.49	15.53	15.28	15.31	59470
2011-01-07	15.37	15.45	15.10	15.37	151080
2011-01-10	15.28	15.55	15.07	15.43	98846
2011-01-11	15.52	15.55	15.27	15.31	109593
2011-01-12	15.46	15.46	15.02	15.06	68815
2011-01-13	15.00	15.19	14.88	14.95	87861
2011-01-14	14.96	15.12	14.86	15.00	134618
2011-01-18	14.92	14.97	14.75	14.77	86110
2011-01-19	14.75	14.81	14.43	14.52	232263
2011-01-20	14.53	14.89	14.51	14.77	149555
2011-01-21	14.92	15.00	14.64	14.64	109488
2011-01-24	14.68	14.68	14.37	14.47	175766
2011-01-25	14.39	14.49	14.23	14.36	126585
2011-01-26	14.59	14.65	14.36	14.47	141460
2011-01-27	14.48	14.87	14.27	14.79	168936
2011-01-28	14.80	14.92	14.28	14.60	231023
2011-01-31	14.67	14.81	14.42	14.77	124138
2011-02-01	14.87	14.97	14.74	14.95	120981
2011-02-02	14.88	15.03	14.69	14.79	35211
2011-02-03	14.73	14.74	14.33	14.56	234443
2011-02-04	14.52	14.70	14.42	14.64	120395
2011-02-07	14.63	15.00	14.48	14.93	218062
2011-02-08	14.99	15.07	14.73	15.07	76228
2011-02-09	15.53	15.98	15.42	15.44	172577
2011-02-10	15.44	15.66	15.38	15.49	100840
2011-02-11	15.44	15.73	15.30	15.65	77803
2011-02-14	15.62	15.81	15.55	15.67	74461
2011-02-15	15.56	15.61	15.38	15.38	132600
2011-02-16	15.43	15.60	15.36	15.50	51136
2011-02-17	15.49	15.65	15.36	15.44	73406
2011-02-18	16.25	18.15	16.00	17.82	1564812
2011-02-22	17.78	17.90	17.32	17.40	449463
2011-02-23	17.43	17.60	17.16	17.34	218475
2011-02-24	17.39	17.42	16.82	16.90	175026
2011-02-25	16.84	17.35	16.70	17.17	200710
2011-02-28	17.27	17.28	16.80	17.08	153676
2011-03-01	17.11	17.11	16.70	16.89	207820
2011-03-02	16.85	17.01	16.65	16.98	105382
2011-03-03	17.11	17.40	16.96	17.37	512918
2011-03-04	17.46	17.46	16.94	17.32	99273
2011-03-07	17.38	17.43	17.06	17.30	89425
2011-03-08	17.28	17.88	17.00	17.78	97755
2011-03-09	17.79	17.83	17.55	17.73	118402
2011-03-10	17.66	17.67	17.37	17.54	233731
2011-03-11	17.45	17.98	17.35	17.77	181411
2011-03-14	17.55	17.95	17.54	17.92	161280
2011-03-15	17.60	18.13	17.26	18.00	202975
2011-03-16	17.92	18.25	17.84	18.18	278371
2011-03-17	18.27	18.80	18.26	18.48	187540
2011-03-18	18.57	18.94	18.57	18.80	272401
2011-03-21	19.00	19.24	18.69	18.95	191975
2011-03-22	18.95	19.11	18.84	19.08	233073
2011-03-23	19.01	19.84	18.92	19.56	356988
2011-03-24	19.65	19.79	19.45	19.70	162535
2011-03-25	19.70	20.10	19.51	19.87	368182
2011-03-28	19.94	19.94	19.77	19.84	269072
2011-03-29	19.58	19.93	19.36	19.89	126728
2011-03-30	19.90	20.00	19.67	19.68	116920
2011-03-31	19.58	19.79	19.42	19.62	159523
2011-04-01	19.68	20.28	19.62	20.09	94722
2011-04-04	20.16	20.33	20.05	20.17	89018
2011-04-05	20.05	20.35	19.86	20.28	145012
2011-04-06	20.30	20.90	20.26	20.83	174481
2011-04-07	20.87	21.15	20.63	21.09	243142
2011-04-08	21.19	21.29	20.09	20.11	283378
2011-04-11	20.07	20.47	19.99	20.35	258863
2011-04-12	20.30	20.56	20.19	20.47	483855
2011-04-13	20.65	21.45	20.56	21.34	481960
2011-04-14	21.18	21.87	21.10	21.81	223651
2011-04-15	21.58	22.68	20.88	22.60	1117382
2011-04-18	22.59	22.75	22.13	22.64	396932
2011-04-19	22.47	22.59	22.19	22.23	187845
2011-04-20	22.31	23.47	22.31	23.43	951328
2011-04-21	23.58	23.68	23.20	23.51	446960
2011-04-25	23.63	24.20	23.41	24.05	305006
2011-04-26	24.06	24.06	23.65	23.77	258060
2011-04-27	23.80	24.01	23.62	23.81	182648
2011-04-28	23.80	23.97	23.50	23.56	213025
2011-04-29	23.66	23.66	22.94	23.32	238503
2011-05-02	23.38	23.55	22.94	23.50	262208
2011-05-03	23.43	23.49	23.13	23.32	126485
2011-05-04	23.31	23.38	22.96	23.14	123616
2011-05-05	22.98	23.61	22.74	23.14	151786
2011-05-06	18.64	18.91	18.42	18.72	140890
2011-05-09	18.64	19.94	18.55	19.17	494363
2011-05-10	19.34	19.72	19.28	19.45	213678
2011-05-11	19.45	19.51	18.68	18.86	287404
2011-05-12	18.84	18.94	18.19	18.85	241303
2011-05-13	18.95	19.16	18.75	19.04	342553
2011-05-16	18.89	19.11	18.84	18.91	200811
2011-05-17	18.88	18.89	18.20	18.25	178719
2011-05-18	18.32	18.73	18.05	18.57	182907
2011-05-19	18.72	18.75	18.50	18.63	153828
2011-05-20	18.51	18.68	18.10	18.24	137350
2011-05-23	17.92	18.06	17.53	17.63	175818
2011-05-24	17.62	17.79	17.17	17.61	228658
2011-05-25	17.49	18.43	17.49	18.36	236466
2011-05-26	18.30	18.73	18.16	18.68	146992
2011-05-27	18.60	19.01	18.57	19.00	173443
2011-05-31	19.09	19.65	19.06	19.62	390160
2011-06-01	19.57	19.59	19.16	19.43	374155
2011-06-02	19.42	19.48	18.84	18.99	177904
2011-06-03	18.74	19.00	18.53	18.72	168257
2011-06-06	18.73	18.85	18.43	18.59	167985
2011-06-07	18.66	19.16	18.46	18.90	160908
2011-06-08	18.80	19.49	18.54	18.90	237923
2011-06-09	19.00	19.24	18.39	18.50	160932
2011-06-10	18.48	18.80	18.44	18.67	190417
2011-06-13	18.75	18.94	18.75	18.80	146776
2011-06-14	18.91	19.06	18.35	18.44	184310
2011-06-15	18.27	18.48	17.98	18.06	95851
2011-06-16	18.05	18.59	18.00	18.57	223806
2011-06-17	17.45	18.10	17.29	18.00	1618901
2011-06-20	17.89	18.30	17.89	17.97	357542
2011-06-21	18.09	18.16	17.52	18.05	635529
2011-06-22	18.00	18.09	17.75	17.82	749131
2011-06-23	17.60	17.72	17.03	17.72	679981
2011-06-24	17.76	17.87	17.48	17.49	519992
2011-06-27	17.45	17.78	17.45	17.72	239281
2011-06-28	17.81	18.04	17.60	18.04	201115
2011-06-29	18.02	18.08	17.79	17.84	212345
2011-06-30	17.91	18.05	17.74	17.97	515835
2011-07-01	17.89	18.28	17.80	18.05	242812
2011-07-05	18.04	18.69	18.02	18.66	431194
2011-07-06	18.58	19.23	18.58	19.15	564774
2011-07-07	19.10	19.19	18.62	18.73	605989
2011-07-08	18.42	18.53	18.04	18.40	294781
2011-07-11	18.18	18.31	17.95	18.07	196495
2011-07-12	18.01	18.29	17.95	18.04	181597
2011-07-13	18.14	18.25	17.98	18.05	212539
2011-07-14	18.12	18.19	17.85	17.89	121278
2011-07-15	17.93	17.95	17.65	17.86	158451
2011-07-18	17.75	17.75	17.23	17.64	230947
2011-07-19	17.80	18.02	17.68	18.00	205097
2011-07-20	17.96	17.96	17.49	17.67	213068
2011-07-21	17.69	18.62	17.49	18.33	388289
2011-07-22	18.21	18.21	16.81	17.12	838618
2011-07-25	16.89	17.04	16.17	16.22	889849
2011-07-26	16.27	16.29	15.73	15.93	461038
2011-07-27	15.87	16.00	14.90	15.40	1464512
2011-07-28	15.47	15.61	15.12	15.14	384916
2011-07-29	15.08	15.83	14.97	15.67	958239
2011-08-01	15.89	15.89	15.30	15.38	313531
2011-08-02	15.35	15.62	14.87	14.88	245920
2011-08-03	14.96	15.28	14.42	15.11	287724
2011-08-04	14.95	15.06	14.53	14.54	493221
2011-08-05	14.67	14.82	13.80	14.24	465466
2011-08-08	13.82	14.42	12.74	12.74	432176
2011-08-09	13.01	14.57	12.52	14.47	622269
2011-08-10	14.77	14.77	13.25	13.29	439653
2011-08-11	13.40	13.89	12.91	13.75	531669
2011-08-12	13.86	13.89	13.24	13.64	596095
2011-08-15	13.80	14.10	13.31	14.09	236376
2011-08-16	13.94	14.07	13.64	13.88	246737
2011-08-17	13.98	14.22	13.63	13.82	150086
2011-08-18	13.43	13.65	13.13	13.15	271135
2011-08-19	12.94	13.40	12.81	12.84	276954
2011-08-22	13.20	13.55	12.67	12.95	185012
2011-08-23	12.94	13.49	12.84	13.47	252198
2011-08-24	13.42	13.77	13.31	13.55	143284
2011-08-25	13.62	13.93	13.62	13.82	362827
2011-08-26	13.84	14.48	13.75	14.24	398168
2011-08-29	14.39	14.60	14.09	14.48	305412
2011-08-30	14.36	14.75	14.27	14.61	420066
2011-08-31	14.60	14.70	14.36	14.55	604025
2011-09-01	14.53	14.85	14.30	14.44	376899
2011-09-02	14.13	14.50	14.05	14.08	328419
2011-09-06	13.64	13.87	13.41	13.64	182996
2011-09-07	13.83	14.39	13.82	14.16	314076
2011-09-08	14.05	14.13	13.51	13.63	219360
2011-09-09	13.47	13.52	12.95	13.11	339940
2011-09-12	12.90	13.19	12.85	13.18	210445
2011-09-13	13.23	13.53	13.20	13.45	325324
2011-09-14	13.56	13.84	13.25	13.61	229416
2011-09-15	13.75	14.10	13.54	14.05	198072
2011-09-16	14.15	14.63	14.11	14.61	501235
2011-09-19	14.32	14.74	14.01	14.41	284525
2011-09-20	14.46	14.63	13.94	14.09	257560
2011-09-21	14.10	14.54	13.74	13.78	242604
2011-09-22	13.35	13.75	13.27	13.55	381132
2011-09-23	13.54	13.82	13.27	13.44	284843
2011-09-26	13.54	13.78	13.30	13.76	213628
2011-09-27	14.00	14.39	13.87	14.21	227722
2011-09-28	14.22	14.41	13.74	13.74	240139
2011-09-29	14.09	14.18	13.16	13.59	387463
2011-09-30	13.37	13.56	13.12	13.14	306447
2011-10-03	12.99	13.35	12.35	12.35	371151
2011-10-04	12.32	13.19	12.32	13.13	646479
2011-10-05	13.15	13.19	12.77	13.06	360184
2011-10-06	13.07	13.44	13.05	13.28	618696
2011-10-07	13.27	13.33	12.68	12.73	195494
2011-10-10	12.99	13.24	12.80	13.00	277189
2011-10-11	12.91	13.12	12.81	12.88	224603
2011-10-12	13.02	13.17	12.96	13.01	395685
2011-10-13	12.88	13.05	12.81	12.90	243501
2011-10-14	13.00	13.20	12.80	12.95	347675
2011-10-17	12.84	12.96	12.56	12.61	275091
2011-10-18	12.63	13.02	12.44	12.93	247449
2011-10-19	12.95	13.32	12.86	13.09	273257
2011-10-20	13.09	13.09	12.52	12.84	162181
2011-10-21	13.08	13.31	12.86	13.28	184958
2011-10-24	13.32	13.59	13.21	13.43	283741
2011-10-25	13.35	13.35	12.74	12.90	491781
2011-10-26	12.82	13.59	12.71	13.44	431550
2011-10-27	13.87	14.24	13.70	14.03	307510
2011-10-28	14.00	14.13	13.60	13.62	327474
2011-10-31	13.48	13.68	13.01	13.42	230737
2011-11-01	12.97	13.20	12.90	12.92	271622
2011-11-02	13.13	13.21	12.80	12.86	283109
2011-11-03	13.03	13.43	12.70	13.38	279890
2011-11-04	13.26	13.38	13.10	13.24	191336
2011-11-07	13.15	13.59	12.91	13.46	240678
2011-11-08	13.59	13.87	13.35	13.82	180459
2011-11-09	13.48	13.56	13.22	13.31	369243
2011-11-10	13.52	13.52	13.12	13.17	158250
2011-11-11	13.33	13.52	13.26	13.47	153554
2011-11-14	13.43	13.47	13.03	13.11	156545
2011-11-15	13.00	13.53	12.75	13.51	182056
2011-11-16	13.40	13.62	13.33	13.50	205326
2011-11-17	13.51	13.75	13.43	13.53	184868
2011-11-18	13.54	13.66	13.43	13.44	178830
2011-11-21	13.22	13.31	13.12	13.16	242546
2011-11-22	13.18	13.46	13.10	13.22	134528
2011-11-23	13.11	13.16	12.79	12.85	150194
2011-11-25	12.80	12.98	12.64	12.64	83843
2011-11-28	13.04	13.38	12.97	13.32	166594
2011-11-29	13.34	13.36	13.00	13.10	80053
2011-11-30	13.55	13.99	13.50	13.89	359256
2011-12-01	13.82	13.85	13.67	13.67	174609
2011-12-02	13.82	13.82	13.11	13.14	301865
2011-12-05	13.35	13.35	12.92	12.97	317588
2011-12-06	12.96	13.09	12.78	13.06	140275
2011-12-07	12.99	13.17	12.75	13.15	158957
2011-12-08	12.98	13.07	12.85	12.88	248652
2011-12-09	12.95	13.55	12.93	13.46	176057
2011-12-12	13.32	13.40	13.12	13.39	197960
2011-12-13	13.50	13.65	13.32	13.39	212427
2011-12-14	13.29	13.49	13.25	13.48	159859
2011-12-15	13.68	13.75	13.50	13.68	341023
2011-12-16	13.79	13.88	13.43	13.63	392456
2011-12-19	13.69	13.75	13.22	13.24	128388
2011-12-20	13.48	13.70	13.48	13.68	273280
2011-12-21	13.62	13.75	13.44	13.72	135716
2011-12-22	13.75	14.00	13.69	13.76	140901
2011-12-23	13.75	13.79	13.57	13.76	113923
2011-12-27	13.68	13.89	13.64	13.84	160362
2011-12-28	13.79	13.79	13.43	13.44	119840
2011-12-29	13.49	13.67	13.45	13.56	132498
2011-12-30	13.52	13.55	13.36	13.38	135164
2012-01-03	13.63	13.74	13.41	13.61	139403
2012-01-04	13.50	13.85	13.39	13.44	147413
2012-01-05	13.33	13.56	13.21	13.35	149819
2012-01-06	13.32	13.48	13.06	13.06	265582
2012-01-09	13.10	13.26	12.79	12.79	229648
2012-01-10	12.85	12.92	12.45	12.56	395622
2012-01-11	12.51	12.59	12.39	12.54	631231
2012-01-12	12.60	12.97	12.48	12.87	364751
2012-01-13	12.71	13.04	12.71	13.03	137172
2012-01-17	13.14	13.31	13.01	13.24	181118
2012-01-18	13.21	13.52	13.12	13.42	379277
2012-01-19	13.40	13.46	13.21	13.45	277866
2012-01-20	13.40	13.72	13.40	13.58	219160
2012-01-23	13.51	13.65	13.40	13.52	144414
2012-01-24	13.48	13.66	13.42	13.64	204973
2012-01-25	13.64	13.87	13.50	13.86	152366
2012-01-26	13.92	13.92	13.71	13.82	133545
2012-01-27	13.75	14.17	13.75	14.05	121192
2012-01-30	13.98	14.16	13.70	14.10	195055
2012-01-31	14.16	14.22	13.98	14.11	198210
2012-02-01	14.24	14.40	14.14	14.26	367426
2012-02-02	14.34	14.38	14.12	14.14	172700
2012-02-03	14.40	14.41	14.19	14.41	426142
2012-02-06	14.35	14.52	14.30	14.38	166496
2012-02-07	14.38	14.38	13.20	13.70	1563886
2012-02-08	13.76	14.14	13.59	13.68	416016
2012-02-09	13.74	13.80	13.52	13.58	122742
2012-02-10	13.41	13.50	13.37	13.38	155033
2012-02-13	13.46	13.89	13.24	13.64	174138
2012-02-14	13.58	13.64	13.37	13.52	533508
2012-02-15	13.54	13.91	13.45	13.90	603720
2012-02-16	13.86	13.93	13.76	13.91	252130
2012-02-17	13.90	13.92	13.64	13.79	114013
2012-02-21	13.81	13.82	13.59	13.65	127209
2012-02-22	13.61	13.65	13.36	13.36	113365
2012-02-23	13.39	13.59	13.23	13.35	467527
2012-02-24	11.89	12.54	11.51	12.46	2638501
2012-02-27	12.41	12.75	12.26	12.54	664967
2012-02-28	12.56	12.73	12.50	12.62	534059
2012-02-29	12.66	12.75	12.49	12.56	719423
2012-03-01	12.57	12.69	12.37	12.42	834001
2012-03-02	12.55	12.74	12.34	12.47	354468
2012-03-05	12.39	12.70	12.39	12.58	251289
2012-03-06	12.41	12.47	12.20	12.22	247026
2012-03-07	12.26	12.50	12.17	12.47	272839
2012-03-08	12.57	12.59	12.38	12.57	174722
2012-03-09	12.61	12.85	12.52	12.59	154724
2012-03-12	12.61	12.70	12.31	12.32	302749
2012-03-13	12.42	12.73	12.32	12.67	469488
2012-03-14	12.62	12.67	12.26	12.36	239908
2012-03-15	12.38	12.49	12.24	12.44	147478
2012-03-16	12.46	12.46	12.23	12.43	252465
2012-03-19	12.41	12.70	12.38	12.51	131475
2012-03-20	12.47	12.47	12.31	12.34	113724
2012-03-21	12.32	12.37	12.03	12.05	212976
2012-03-22	11.98	12.04	11.80	12.02	249792
2012-03-23	11.98	12.05	11.87	11.97	197190
2012-03-26	12.08	12.50	12.08	12.29	202830
2012-03-27	12.34	12.37	12.10	12.10	170233
2012-03-28	12.13	12.42	12.06	12.41	217685
2012-03-29	12.33	12.52	12.26	12.46	185321
2012-03-30	12.56	12.71	12.41	12.42	178503
2012-04-02	12.41	12.64	12.36	12.56	323692
2012-04-03	12.50	12.58	12.19	12.24	251510
2012-04-04	12.09	12.18	11.97	11.99	148769
2012-04-05	11.86	12.06	11.81	12.02	341188
2012-04-09	11.85	12.10	11.81	11.96	461517
2012-04-10	11.95	12.02	11.60	11.61	199652
2012-04-11	11.74	11.77	11.61	11.77	128974
2012-04-12	11.73	11.80	11.59	11.61	300395
2012-04-13	11.65	11.67	11.58	11.60	339000
2012-04-16	12.02	12.75	11.88	11.95	454392
2012-04-17	12.05	12.41	12.05	12.36	481627
2012-04-18	12.33	12.42	12.27	12.30	144119
2012-04-19	12.29	12.49	12.14	12.43	319329
2012-04-20	12.65	12.65	12.37	12.44	193459
2012-04-23	12.24	12.50	12.24	12.45	258448
2012-04-24	12.44	12.84	12.33	12.80	350991
2012-04-25	13.01	13.09	12.41	12.86	699489
2012-04-26	12.86	12.91	12.69	12.76	362393
2012-04-27	12.84	13.26	12.77	13.17	279130
2012-04-30	13.18	13.30	12.94	13.22	326125
2012-05-01	13.24	13.47	13.18	13.36	460019
2012-05-02	13.24	13.39	13.15	13.35	276234
2012-05-03	13.34	13.37	13.24	13.32	232020
2012-05-04	13.26	13.31	13.07	13.10	187588
2012-05-07	13.05	13.32	12.99	13.28	150969
2012-05-08	13.19	13.53	13.16	13.49	250438
2012-05-09	13.34	13.50	13.32	13.43	285233
2012-05-10	13.50	13.60	13.36	13.49	200734
2012-05-11	13.42	13.45	13.25	13.34	178671
2012-05-14	13.18	13.36	13.14	13.28	308791
2012-05-15	13.25	13.37	13.22	13.32	180335
2012-05-16	13.33	13.51	13.24	13.37	248946
2012-05-17	13.41	13.56	13.31	13.49	296900
2012-05-18	13.47	13.55	13.08	13.24	310503
2012-05-21	13.30	13.45	13.16	13.26	240243
2012-05-22	13.26	13.35	12.95	13.02	258398
2012-05-23	12.96	13.03	12.66	12.91	150830
2012-05-24	12.96	13.03	12.70	13.00	129156
2012-05-25	13.04	13.28	13.00	13.25	146262
2012-05-29	13.30	13.43	13.04	13.21	98949
2012-05-30	13.15	13.28	12.95	12.97	121202
2012-05-31	12.97	13.05	12.73	13.00	185004
2012-06-01	12.76	12.90	12.55	12.56	179002
2012-06-04	12.61	12.80	12.35	12.42	131998
2012-06-05	12.36	12.53	12.21	12.45	133212
2012-06-06	12.49	12.54	12.42	12.49	138240
2012-06-07	12.62	12.78	12.59	12.64	165968
2012-06-08	12.59	12.89	12.59	12.88	185749
2012-06-11	13.01	13.01	12.63	12.63	148965
2012-06-12	12.71	12.78	12.45	12.52	123050
2012-06-13	12.50	12.64	12.38	12.43	168706
2012-06-14	12.46	12.56	12.42	12.54	115539
2012-06-15	12.49	12.83	12.44	12.76	406369
2012-06-18	12.65	13.06	12.65	12.93	123865
2012-06-19	12.96	13.36	12.87	13.08	219015
2012-06-20	13.06	13.19	12.96	13.17	81648
2012-06-21	13.18	13.18	12.75	12.89	166561
2012-06-22	12.97	13.07	12.94	13.04	1473172
2012-06-25	12.88	13.18	12.88	13.05	111104
2012-06-26	13.08	13.27	12.91	13.26	151894
2012-06-27	13.25	13.58	13.24	13.57	182794
2012-06-28	13.47	13.58	13.40	13.58	198584
2012-06-29	13.77	13.85	13.63	13.81	219265
2012-07-02	13.78	13.92	13.67	13.91	164750
2012-07-03	13.89	14.18	13.75	14.09	99080
2012-07-05	14.00	14.07	13.88	13.91	92535
2012-07-06	13.77	13.86	13.73	13.75	105898
2012-07-09	13.74	13.82	13.66	13.79	167815
2012-07-10	13.83	13.85	13.70	13.80	100757
2012-07-11	13.77	13.99	13.62	13.95	200484
2012-07-12	13.90	14.00	13.76	13.97	111497
2012-07-13	13.98	14.14	13.88	14.03	185845
2012-07-16	14.04	14.17	13.95	14.09	146297
2012-07-17	14.20	14.24	13.98	14.18	87380
2012-07-18	14.18	14.48	14.18	14.35	122346
2012-07-19	14.40	14.40	14.02	14.05	96680
2012-07-20	13.92	13.92	13.42	13.51	180999
2012-07-23	13.33	13.38	13.11	13.22	93835
2012-07-24	13.29	13.29	12.90	12.97	148610
2012-07-25	13.06	13.11	12.90	13.08	81491
2012-07-26	13.20	13.36	12.77	13.14	234691
2012-07-27	13.40	13.52	12.20	13.36	397344
2012-07-30	13.34	13.54	13.33	13.43	227738
2012-07-31	13.40	13.57	13.39	13.51	162526
2012-08-01	13.57	13.61	13.40	13.46	225500
2012-08-02	13.38	13.55	13.35	13.45	197354
2012-08-03	13.56	13.90	13.42	13.76	150707
2012-08-06	13.76	14.05	13.72	13.93	98311
2012-08-07	13.97	14.10	13.93	14.06	128027
2012-08-08	13.98	14.09	13.95	14.04	270662
2012-08-09	14.01	14.16	13.83	13.90	173105
2012-08-10	13.88	14.01	13.80	13.97	94597
2012-08-13	13.91	14.05	13.78	13.94	122494
2012-08-14	14.00	14.00	13.76	13.87	194728
2012-08-15	13.82	14.05	13.82	14.04	110960
2012-08-16	14.06	14.19	13.90	14.08	123436
2012-08-17	14.05	14.25	14.00	14.16	124953
2012-08-20	14.18	14.22	14.05	14.20	101900
2012-08-21	14.21	14.50	14.14	14.24	147966
2012-08-22	14.19	14.37	14.15	14.28	122317
2012-08-23	14.25	14.28	14.13	14.20	43509
2012-08-24	14.15	14.33	14.12	14.20	151599
2012-08-27	14.22	14.35	14.13	14.29	85154
2012-08-28	14.25	14.30	14.17	14.25	108426
2012-08-29	14.25	14.36	13.48	14.31	183380
2012-08-30	14.27	14.29	14.13	14.20	76981
2012-08-31	14.37	14.45	14.20	14.25	121128
2012-09-04	14.28	14.37	14.19	14.34	162454
2012-09-05	14.41	14.55	14.21	14.41	144044
2012-09-06	14.48	14.80	14.29	14.78	137937
2012-09-07	14.80	14.86	14.68	14.71	102977
2012-09-10	14.67	14.85	14.59	14.67	88502
2012-09-11	14.69	14.90	14.50	14.70	83646
2012-09-12	14.77	14.90	14.65	14.75	92374
2012-09-13	14.72	15.35	14.57	15.20	249750
2012-09-14	15.25	15.37	14.94	15.12	240970
2012-09-17	15.00	15.22	13.00	15.21	199286
2012-09-18	15.15	15.25	14.93	15.13	329941
2012-09-19	15.14	15.14	14.96	15.05	345192
2012-09-20	15.00	15.13	14.85	15.02	327179
2012-09-21	15.28	15.30	14.97	15.11	625316
2012-09-24	15.03	15.16	14.85	15.03	254662
2012-09-25	15.07	15.24	14.80	14.97	246920
2012-09-26	15.04	15.04	14.86	14.92	112655
2012-09-27	14.94	15.08	14.79	15.02	121505
2012-09-28	14.94	15.05	14.82	14.93	165911
2012-10-01	14.98	15.09	14.59	14.70	210914
2012-10-02	14.76	14.86	14.28	14.80	90173
2012-10-03	14.85	15.07	14.64	15.07	139611
2012-10-04	15.07	15.07	14.73	14.99	116533
2012-10-05	15.01	15.24	14.88	14.96	96860
2012-10-08	14.90	14.97	14.70	14.89	91663
2012-10-09	14.86	14.86	14.43	14.46	149929
2012-10-10	14.48	14.50	14.31	14.42	124023
2012-10-11	14.49	14.63	14.41	14.43	93049
2012-10-12	14.41	14.59	14.30	14.36	104984
2012-10-15	14.38	14.48	14.26	14.45	65590
2012-10-16	14.48	14.56	14.39	14.55	100187
2012-10-17	14.55	14.69	14.50	14.69	76260
2012-10-18	14.67	14.71	14.49	14.51	82270
2012-10-19	14.44	14.44	14.13	14.21	119750
2012-10-22	14.21	14.52	14.07	14.50	103603
2012-10-23	14.40	14.63	14.34	14.54	89050
2012-10-24	14.63	15.01	14.45	14.85	177173
2012-10-25	14.92	14.95	14.45	14.67	203029
2012-10-26	14.67	14.67	13.89	14.44	355743
2012-10-31	14.40	14.53	14.30	14.46	208302
2012-11-01	14.50	14.57	14.25	14.33	171783
2012-11-02	14.40	14.43	13.94	13.96	115352
2012-11-05	13.93	14.06	13.84	13.95	151747
2012-11-06	13.99	14.03	13.88	13.98	129875
2012-11-07	13.84	13.84	13.50	13.66	123529
2012-11-08	13.68	13.68	13.39	13.43	94142
2012-11-09	13.36	13.47	13.25	13.26	101561
2012-11-12	13.34	13.36	13.10	13.17	125159
2012-11-13	13.10	13.35	13.10	13.20	69443
2012-11-14	13.22	13.27	12.85	12.88	139196
2012-11-15	12.92	12.93	12.67	12.75	313652
2012-11-16	12.71	13.08	12.70	13.00	149894
2012-11-19	13.09	13.29	13.09	13.25	99857
2012-11-20	13.20	13.25	13.05	13.07	86726
2012-11-21	13.09	13.25	12.95	13.04	110357
2012-11-23	13.10	13.26	13.10	13.26	37921
2012-11-26	13.26	13.33	13.12	13.23	92554
2012-11-27	13.64	14.06	13.52	13.79	511450
2012-11-28	13.80	13.94	13.68	13.89	230410
2012-11-29	14.01	14.10	13.75	13.97	137650
2012-11-30	14.03	14.03	13.78	13.87	188945
2012-12-03	13.93	13.98	13.65	13.73	84472
2012-12-04	13.77	13.85	13.57	13.74	89041
2012-12-05	13.81	13.83	13.58	13.61	74082
2012-12-06	13.56	13.60	13.37	13.39	68054
2012-12-07	13.47	13.56	13.30	13.42	70658
2012-12-10	13.47	13.59	13.39	13.50	79248
2012-12-11	13.53	13.60	13.39	13.48	178207
2012-12-12	13.54	13.72	13.44	13.49	92083
2012-12-13	13.46	13.60	13.36	13.40	89166
2012-12-14	13.33	13.51	13.22	13.27	97968
2012-12-17	13.28	13.54	13.13	13.54	157359
2012-12-18	13.52	13.75	13.34	13.48	111382
2012-12-19	13.48	13.53	13.40	13.48	138817
2012-12-20	13.46	13.78	13.42	13.56	249960
2012-12-21	13.49	13.77	13.42	13.70	473774
2012-12-24	13.67	13.72	13.44	13.69	35930
2012-12-26	13.70	13.72	13.49	13.60	86593
2012-12-27	13.72	13.75	13.37	13.67	128080
2012-12-28	13.64	13.69	13.42	13.48	159938
2012-12-31	13.45	13.91	13.29	13.90	240822
2013-01-02	14.10	14.33	13.89	14.02	273672
2013-01-03	14.06	14.08	13.58	13.63	168889
2013-01-04	13.72	14.12	13.62	14.03	190093
2013-01-07	13.93	14.22	13.93	14.17	62087
2013-01-08	14.20	14.29	14.09	14.19	89574
2013-01-09	14.26	14.35	14.15	14.19	68374
2013-01-10	14.27	14.27	13.85	13.96	110356
2013-01-11	14.01	14.02	13.78	13.95	55861
2013-01-14	13.92	14.11	13.92	14.01	72658
2013-01-15	13.92	14.03	13.79	14.00	56003
2013-01-16	13.94	14.14	13.88	14.12	83918
2013-01-17	14.19	14.21	14.00	14.20	94472
2013-01-18	14.16	14.23	14.00	14.18	90869
2013-01-22	14.20	14.20	13.98	14.09	138739
2013-01-23	14.11	14.11	13.85	13.88	121108
2013-01-24	13.91	14.07	13.83	14.07	89981
2013-01-25	14.16	14.31	14.03	14.21	114677
2013-01-28	14.22	14.22	13.95	13.99	167692
2013-01-29	13.97	14.05	13.93	13.99	123497
2013-01-30	13.99	14.02	13.71	13.77	90806
2013-01-31	13.78	14.00	13.73	13.87	133167
2013-02-01	13.92	14.06	13.89	13.95	160647
2013-02-04	13.93	13.93	13.71	13.72	108145
2013-02-05	13.76	13.88	13.59	13.67	119937
2013-02-06	13.55	13.78	13.52	13.76	199356
2013-02-07	13.76	13.94	13.63	13.89	191651
2013-02-08	13.94	14.20	13.90	14.04	282555
2013-02-11	14.04	14.07	13.89	13.92	58441
2013-02-12	13.92	13.96	13.80	13.84	45116
2013-02-13	13.87	13.87	13.72	13.85	94549
2013-02-14	13.79	13.91	13.70	13.71	45792
2013-02-15	13.80	13.96	13.65	13.80	189092
2013-02-19	13.81	13.97	13.75	13.95	141579
2013-02-20	13.95	13.98	13.65	13.75	195958
2013-02-21	13.79	13.91	13.65	13.83	111631
2013-02-22	11.88	12.11	10.10	11.73	1988769
2013-02-25	11.76	12.15	11.63	11.99	921372
2013-02-26	12.00	12.15	11.87	11.99	385084
2013-02-27	11.94	12.07	11.81	11.87	411125
2013-02-28	11.85	11.96	11.78	11.92	175969
2013-03-01	11.80	12.08	11.71	11.95	197981
2013-03-04	11.96	12.09	11.84	12.03	313738
2013-03-05	12.04	12.10	11.93	12.02	305659
2013-03-06	12.07	12.11	12.00	12.03	201624
2013-03-07	11.98	12.30	11.94	12.29	533170
2013-03-08	12.39	12.63	12.30	12.46	127882
2013-03-11	12.40	12.45	12.24	12.40	94108
2013-03-12	12.35	12.45	12.31	12.38	209825
2013-03-13	12.42	12.42	12.23	12.24	144404
2013-03-14	12.28	12.52	12.23	12.50	343370
2013-03-15	12.45	12.50	12.25	12.35	318805
2013-03-18	12.26	12.32	12.11	12.23	115742
2013-03-19	12.22	12.34	12.11	12.32	259201
2013-03-20	12.35	12.35	12.06	12.18	136816
2013-03-21	12.11	12.37	12.11	12.30	123257
2013-03-22	12.30	12.39	12.24	12.30	160198
2013-03-25	12.36	12.55	12.26	12.32	105782
2013-03-26	12.39	12.40	12.21	12.31	74436
2013-03-27	12.27	12.28	12.06	12.25	62849
2013-03-28	12.28	12.33	12.23	12.26	84538
2013-04-01	12.20	12.30	12.06	12.17	138031
2013-04-02	12.25	12.36	12.14	12.17	137675
2013-04-03	12.16	12.20	12.02	12.03	144336
2013-04-04	12.01	12.19	11.97	12.19	212585
2013-04-05	12.00	12.24	11.91	11.94	491482
2013-04-08	11.99	12.03	11.85	11.95	198083
2013-04-09	11.94	12.04	11.87	11.87	525318
2013-04-10	11.87	12.01	11.87	12.01	223616
2013-04-11	11.97	12.05	11.94	11.94	132857
2013-04-12	11.92	11.97	11.92	11.92	149924
2013-04-15	11.88	11.92	11.51	11.52	299894
2013-04-16	11.58	11.66	11.50	11.62	136832
2013-04-17	11.58	11.60	11.26	11.34	162397
2013-04-18	11.36	11.33	11.04	11.08	123643
2013-04-19	11.06	11.31	10.96	11.21	507303
2013-04-22	11.24	11.34	11.07	11.22	275074
2013-04-23	11.30	11.44	11.23	11.34	135926
2013-04-24	11.30	11.42	11.27	11.33	167407
2013-04-25	11.32	11.36	11.09	11.12	359474
2013-04-26	10.23	10.28	9.15	9.76	1510139
2013-04-29	9.82	9.97	9.66	9.72	361589
2013-04-30	9.69	9.77	9.53	9.67	474226
2013-05-01	9.67	9.71	9.52	9.64	462247
2013-05-02	9.78	10.00	9.78	9.82	238722
2013-05-03	10.19	10.19	9.75	9.80	358278
2013-05-06	9.80	9.80	9.71	9.77	126935
2013-05-07	9.76	10.06	9.74	9.94	424593
2013-05-08	9.94	10.10	9.92	10.00	395184
2013-05-09	9.87	10.20	9.87	10.12	189845
2013-05-10	10.11	10.30	10.11	10.20	133839
2013-05-13	10.16	10.26	10.15	10.17	118749
2013-05-14	10.15	10.30	10.00	10.17	159797
2013-05-15	10.17	10.27	10.05	10.08	145442
2013-05-16	10.02	10.18	9.87	9.92	306091
2013-05-17	9.99	10.21	9.94	10.18	184750
2013-05-20	10.13	10.18	10.01	10.01	119111
2013-05-21	9.99	10.11	9.98	10.06	64949
2013-05-22	10.06	10.13	9.89	9.95	221556
2013-05-23	9.91	10.02	9.79	9.97	96007
2013-05-24	9.96	9.98	9.88	9.96	118308
2013-05-28	10.05	10.41	10.05	10.37	220391
2013-05-29	10.30	10.48	9.88	10.00	164585
2013-05-30	10.00	10.02	9.88	9.99	104094
2013-05-31	9.91	10.00	9.86	9.87	117798
2013-06-03	9.90	9.97	9.85	9.94	417448
2013-06-04	9.93	10.00	9.80	9.86	134815
2013-06-05	9.86	10.10	9.78	10.05	164174
2013-06-06	10.01	10.26	10.00	10.26	184020
2013-06-07	10.33	10.40	10.27	10.39	142677
2013-06-10	10.44	10.71	10.35	10.69	221700
2013-06-11	10.62	10.72	10.47	10.61	187539
2013-06-12	10.64	10.82	10.58	10.77	207731
2013-06-13	10.75	10.83	10.65	10.78	156487
2013-06-14	10.78	11.20	10.69	11.16	297277
2013-06-17	11.27	11.43	11.09	11.21	192745
2013-06-18	11.25	11.50	11.10	11.49	251109
2013-06-19	11.51	11.57	11.10	11.10	140865
2013-06-20	10.98	11.01	10.79	10.84	129145
2013-06-21	10.83	11.10	10.83	11.09	268205
2013-06-24	10.97	11.15	10.75	10.90	131289
2013-06-25	11.00	11.02	10.59	10.78	156536
2013-06-26	10.83	10.89	10.55	10.72	255339
2013-06-27	10.77	11.09	10.75	11.08	260391
2013-06-28	11.08	11.29	10.96	11.15	609481
2013-07-01	11.20	11.45	11.15	11.39	165811
2013-07-02	11.42	11.47	11.25	11.39	178632
2013-07-03	11.35	11.51	11.25	11.45	64218
2013-07-05	11.62	11.83	11.42	11.81	140531
2013-07-08	11.81	12.09	11.70	12.09	262490
2013-07-09	12.18	12.18	11.84	11.91	240914
2013-07-10	11.87	12.00	11.87	11.97	120394
2013-07-11	12.08	12.10	11.97	12.02	111694
2013-07-12	11.97	12.11	11.96	12.09	202532
2013-07-15	12.10	12.33	12.09	12.30	144925
2013-07-16	12.24	12.53	12.22	12.50	171728
2013-07-17	12.58	12.58	12.29	12.34	280788
2013-07-18	12.38	12.89	12.38	12.86	217479
2013-07-19	12.83	13.07	12.78	13.00	211320
2013-07-22	12.96	13.00	12.87	12.91	209314
2013-07-23	12.92	13.13	12.72	12.85	174136
2013-07-24	12.88	12.96	12.79	12.86	103762
2013-07-25	12.81	13.12	12.81	13.12	195412
2013-07-26	13.00	13.12	12.88	13.05	139260
2013-07-29	12.99	13.11	12.67	12.97	217271
2013-07-30	13.06	13.06	12.86	13.04	250415
2013-07-31	13.09	13.21	12.98	13.14	309885
2013-08-01	13.28	14.30	12.52	14.03	434150
2013-08-02	14.01	14.23	13.96	13.98	229617
2013-08-05	13.92	14.09	13.92	14.01	228277
2013-08-06	13.93	14.00	13.74	13.79	246015
2013-08-07	13.77	13.79	13.52	13.58	259232
2013-08-08	13.68	13.68	13.38	13.53	391538
2013-08-09	13.50	13.69	13.44	13.66	136770
2013-08-12	13.61	14.20	13.61	14.15	213531
2013-08-13	14.20	14.26	13.88	13.91	114231
2013-08-14	13.87	13.97	13.81	13.83	139552
2013-08-15	13.66	13.71	13.26	13.28	149446
2013-08-16	13.19	13.24	12.92	13.16	328421
2013-08-19	13.12	13.22	12.98	13.03	136472
2013-08-20	12.94	13.24	12.92	13.17	118824
2013-08-21	13.15	13.21	13.03	13.09	142695
2013-08-22	13.09	13.33	13.09	13.30	64273
2013-08-23	13.31	13.35	13.20	13.29	104726
2013-08-26	13.28	13.39	13.22	13.27	91024
2013-08-27	13.13	13.33	13.00	13.16	217589
2013-08-28	13.13	13.28	12.95	12.99	143982
2013-08-29	12.99	13.16	12.94	13.06	85973
2013-08-30	13.01	13.01	12.77	12.80	164724
2013-09-03	12.96	13.14	12.86	12.90	245905
2013-09-04	12.92	13.00	12.70	12.94	99490
2013-09-05	12.92	13.01	12.86	12.98	132798
2013-09-06	13.01	13.02	12.70	12.97	88028
2013-09-09	13.01	13.04	12.93	12.99	98910
2013-09-10	13.04	13.06	12.93	12.98	110260
2013-09-11	12.98	13.09	12.85	12.89	117794
2013-09-12	12.88	13.02	12.70	12.79	68989
2013-09-13	12.85	12.97	12.78	12.85	151830
2013-09-16	13.00	13.02	12.66	12.71	183091
2013-09-17	12.69	12.75	12.66	12.72	158610
2013-09-18	12.71	12.78	12.56	12.70	178003
2013-09-19	12.72	12.79	12.59	12.72	68177
2013-09-20	12.72	12.75	12.59	12.65	283673
2013-09-23	12.61	12.75	12.52	12.70	132994
2013-09-24	12.72	12.76	12.64	12.69	87718
2013-09-25	12.74	12.81	12.56	12.64	163128
2013-09-26	12.67	12.73	12.62	12.66	85059
2013-09-27	12.57	12.62	12.29	12.32	184522
2013-09-30	12.22	12.30	12.01	12.13	208622
2013-10-01	12.12	12.50	12.12	12.50	194931
2013-10-02	13.49	13.71	12.68	12.69	405786
2013-10-03	12.71	12.87	12.52	12.70	200790
2013-10-04	12.67	13.09	12.67	12.97	233754
2013-10-07	12.90	13.04	12.84	12.95	198823
2013-10-08	12.99	13.05	12.87	12.91	228500
2013-10-09	12.96	13.02	12.89	12.89	168272
2013-10-10	13.01	13.01	12.77	12.91	86936
2013-10-11	12.85	13.20	12.70	13.05	464171
2013-10-14	12.99	13.54	12.99	13.53	334539
2013-10-15	13.51	13.71	13.45	13.59	143115
2013-10-16	13.61	13.91	13.54	13.81	146635
2013-10-17	13.72	14.09	13.71	14.06	190397
2013-10-18	14.19	14.39	14.13	14.26	275413
2013-10-21	14.31	14.42	13.94	13.98	166031
2013-10-22	14.00	14.22	13.95	14.04	197528
2013-10-23	13.93	14.04	13.63	13.97	167502
2013-10-24	15.75	17.08	15.48	16.20	1626103
2013-10-25	16.12	16.91	16.05	16.52	690010
2013-10-28	16.55	16.60	16.21	16.30	370114
2013-10-29	16.38	16.50	16.34	16.40	238369
2013-10-30	16.36	16.42	16.11	16.29	276914
2013-10-31	16.27	16.39	15.99	15.99	244620
2013-11-01	15.97	16.10	15.64	15.83	272938
2013-11-04	15.85	16.04	15.55	15.95	323906
2013-11-05	15.88	16.07	15.64	15.99	252109
2013-11-06	16.06	16.15	15.83	15.86	114810
2013-11-07	15.96	15.96	15.41	15.42	114083
2013-11-08	15.42	16.00	15.40	15.76	150819
2013-11-11	15.69	15.69	15.39	15.47	225943
2013-11-12	15.48	16.03	15.39	16.00	150156
2013-11-13	15.94	16.34	15.75	16.26	158285
2013-11-14	16.26	16.26	15.87	15.99	131474
2013-11-15	15.95	16.35	15.77	16.20	120054
2013-11-18	16.20	16.54	15.88	15.94	236991
2013-11-19	15.99	16.34	15.78	16.03	144626
2013-11-20	16.10	16.32	15.98	16.17	112088
2013-11-21	16.19	16.47	16.08	16.44	115712
2013-11-22	16.48	16.55	16.17	16.47	115032
2013-11-25	16.47	16.53	16.10	16.23	168468
2013-11-26	16.20	16.36	16.10	16.24	150827
2013-11-27	16.20	16.55	15.97	16.42	121673
2013-11-29	16.53	16.60	15.75	16.37	56697
2013-12-02	16.32	16.40	15.74	15.78	200881
2013-12-03	15.77	16.07	15.67	15.90	117161
2013-12-04	15.88	15.88	15.35	15.57	134082
2013-12-05	15.53	15.80	15.46	15.72	97966
2013-12-06	15.87	15.90	15.53	15.60	107613
2013-12-09	15.56	15.62	15.33	15.60	57580
2013-12-10	15.53	15.53	15.12	15.25	101746
2013-12-11	15.45	15.79	15.17	15.28	166125
2013-12-12	15.29	15.35	15.06	15.15	112752
2013-12-13	15.15	15.39	15.08	15.17	101828
2013-12-16	15.20	15.41	15.20	15.40	92545
2013-12-17	15.35	15.35	14.95	15.14	92040
2013-12-18	15.19	15.29	14.78	15.28	119136
2013-12-19	15.26	15.26	14.65	14.73	106616
2013-12-20	14.75	15.74	14.69	15.67	423683
2013-12-23	15.72	15.86	15.39	15.84	200990
2013-12-24	15.77	15.97	15.56	15.80	80634
2013-12-26	15.84	15.97	15.61	15.71	77810
2013-12-27	15.78	15.82	15.39	15.65	94850
2013-12-30	15.61	15.66	15.31	15.61	138688
2013-12-31	15.64	15.84	15.47	15.74	128820
2014-01-02	15.63	15.63	15.18	15.19	147119
2014-01-03	15.15	15.73	14.98	14.99	178354
2014-01-06	15.05	15.35	14.62	14.67	168240
2014-01-07	14.60	15.11	14.60	14.87	222567
2014-01-08	14.81	15.13	14.59	15.08	297335
2014-01-09	15.18	15.51	15.18	15.45	196555
2014-01-10	15.47	15.77	15.28	15.70	164153
2014-01-13	15.60	15.60	15.01	15.27	188164
2014-01-14	15.29	15.77	15.10	15.64	137179
2014-01-15	15.65	15.78	15.65	15.67	78010
2014-01-16	15.60	15.70	15.42	15.65	97286
2014-01-17	15.68	15.87	15.49	15.71	170337
2014-01-21	15.80	15.82	15.46	15.53	103651
2014-01-22	15.50	15.78	15.38	15.53	139800
2014-01-24	15.19	15.27	14.73	15.00	145634
2014-01-27	14.98	15.14	14.60	14.85	187233
2014-01-28	14.87	15.03	14.46	14.63	167088
2014-01-29	14.55	14.79	14.36	14.46	151254
2014-01-30	14.57	14.84	14.57	14.61	103439
2014-01-31	14.32	14.57	14.29	14.37	139866
2014-02-03	14.26	14.73	13.70	13.84	209006
2014-02-04	13.87	14.98	13.25	13.76	149005
2014-02-05	13.68	13.96	13.30	13.62	213769
2014-02-06	13.62	14.10	13.56	13.65	129329
2014-02-07	13.73	14.30	13.64	14.24	186003
2014-02-10	14.27	14.54	14.08	14.32	153755
2014-02-11	14.38	14.51	14.02	14.51	167499
2014-02-12	14.48	15.00	14.47	14.73	210485
2014-02-13	14.58	14.89	14.40	14.76	186149
2014-02-14	14.76	14.96	14.46	14.74	133630
2014-02-18	14.73	15.07	14.60	14.83	172968
2014-02-19	14.80	14.94	14.59	14.70	142285
2014-02-20	14.77	15.28	14.60	15.22	152522
2014-02-21	15.32	15.55	14.77	15.03	241520
2014-02-24	15.35	15.52	14.99	15.36	422650
2014-02-25	16.07	16.49	15.04	15.21	662755
2014-02-26	15.17	15.67	15.02	15.30	240438
2014-02-27	15.21	15.51	15.18	15.34	145413
2014-02-28	15.37	15.60	15.07	15.09	186002
2014-03-03	14.89	15.26	14.64	15.15	242534
2014-03-04	15.14	15.77	14.90	15.45	333233
2014-03-05	15.39	15.50	14.90	14.97	219199
2014-03-06	15.02	15.15	14.73	14.83	140574
2014-03-07	14.94	15.08	14.54	14.64	165170
2014-03-10	14.57	14.79	14.34	14.76	224257
2014-03-11	14.73	15.23	14.72	15.12	257123
2014-03-12	15.02	15.26	14.96	15.00	94874
2014-03-13	15.08	15.13	14.70	14.79	131949
2014-03-14	14.70	14.91	14.62	14.73	126407
2014-03-17	14.82	15.12	14.77	15.02	154022
2014-03-18	14.97	15.26	14.87	15.22	216558
2014-03-19	15.15	15.25	14.82	14.96	112612
2014-03-20	14.89	15.00	14.77	14.87	97199
2014-03-21	14.97	14.97	14.61	14.82	203327
2014-03-24	14.84	15.03	14.31	14.54	171571
2014-03-25	14.64	14.86	14.32	14.46	98411
2014-03-26	14.54	14.54	13.93	13.93	130856
2014-03-27	13.96	14.25	13.83	14.14	155776
2014-03-28	14.14	14.38	13.75	13.82	151638
2014-03-31	13.89	14.37	13.82	14.30	177149
2014-04-01	14.36	14.82	14.36	14.72	175648
2014-04-02	14.75	15.00	14.65	14.81	117978
2014-04-03	14.85	15.00	14.47	14.83	187910
2014-04-04	14.97	15.00	14.25	14.38	149746
2014-04-07	14.30	14.43	14.10	14.30	161761
2014-04-08	14.28	14.58	14.18	14.32	135679
2014-04-09	14.36	14.64	14.21	14.61	109028
2014-04-10	14.55	14.55	13.80	14.01	178613
2014-04-11	13.86	14.02	13.45	13.50	203406
2014-04-14	13.68	13.83	13.35	13.56	202126
2014-04-15	13.66	13.71	12.72	13.48	298396
2014-04-16	13.63	13.94	13.23	13.43	144648
2014-04-17	13.43	13.43	12.93	13.05	249304
2014-04-21	13.07	13.48	12.97	13.33	184417
2014-04-22	13.38	13.47	13.07	13.14	256675
2014-04-23	13.14	13.31	13.02	13.25	147208
2014-04-24	13.30	13.90	13.04	13.76	307006
2014-04-25	13.25	14.25	12.45	12.54	367960
2014-04-28	12.59	13.26	12.50	13.03	273203
2014-04-29	13.12	13.24	12.93	13.00	234784
2014-04-30	12.90	13.04	12.71	12.88	243232
2014-05-01	12.87	13.21	12.63	12.95	275213
2014-05-02	13.04	13.52	13.04	13.28	246318
2014-05-05	13.15	13.53	13.06	13.21	103622
2014-05-06	13.14	13.34	12.81	12.82	139460
2014-05-07	12.88	13.09	12.75	12.93	202639
2014-05-08	12.91	13.22	12.73	12.75	146568
2014-05-09	12.67	13.14	12.54	13.02	190438
2014-05-12	13.10	13.58	13.10	13.53	182610
2014-05-13	13.54	13.65	13.43	13.47	175725
2014-05-14	13.42	13.66	13.17	13.58	349292
2014-05-15	13.53	14.00	13.53	13.94	325246
2014-05-16	13.92	14.04	13.71	13.82	186075
2014-05-19	13.80	14.04	13.68	13.93	183936
2014-05-20	13.86	14.06	13.56	13.96	358274
2014-05-21	14.02	14.14	13.92	14.01	245993
2014-05-22	14.06	14.29	14.01	14.05	179666
2014-05-23	14.06	14.12	13.95	14.03	140960
2014-05-27	14.17	14.26	14.05	14.12	165996
2014-05-28	14.13	14.16	13.96	13.99	219403
2014-05-29	14.10	14.17	13.92	14.01	176467
2014-05-30	14.06	14.20	14.03	14.03	235897
2014-06-02	14.03	14.14	13.72	14.00	272700
2014-06-03	13.94	14.15	13.86	13.99	268746
2014-06-04	13.90	14.08	13.90	13.98	165712
2014-06-05	13.97	14.13	13.93	14.08	251587
2014-06-06	14.13	14.14	13.97	14.04	301685
2014-06-09	14.02	14.18	13.99	14.17	203106
2014-06-10	14.13	14.13	13.95	14.01	193440
2014-06-11	13.94	14.09	13.94	13.99	170289
2014-06-12	13.93	14.10	13.84	14.05	213984
2014-06-13	14.10	14.19	13.95	14.00	152509
2014-06-16	14.02	14.06	13.88	13.98	143793
2014-06-17	14.01	14.15	13.95	14.06	176593
2014-06-18	14.09	14.20	14.00	14.19	138655
2014-06-19	14.25	14.67	13.95	14.64	557421
2014-06-20	14.72	14.89	14.16	14.30	300502
2014-06-23	14.59	14.59	14.05	14.14	97999
2014-06-24	14.09	14.15	13.98	14.01	179968
2014-06-25	13.95	14.40	13.95	14.35	230864
2014-06-26	14.47	14.88	14.39	14.85	396937
2014-06-27	14.77	15.24	14.75	15.20	967313
2014-06-30	15.96	16.76	14.95	15.10	345560
2014-07-01	15.18	15.65	15.18	15.50	395593
2014-07-02	15.43	15.63	15.38	15.51	183263
2014-07-03	15.58	15.77	15.50	15.76	108501
2014-07-07	15.67	15.67	15.16	15.18	177104
2014-07-08	15.46	15.46	14.81	14.97	236442
2014-07-09	14.98	15.23	14.78	15.04	159935
2014-07-10	15.19	15.21	14.61	15.02	171562
2014-07-11	14.98	15.09	14.88	15.02	104553
2014-07-14	15.15	15.25	14.90	15.09	114410
2014-07-15	15.07	15.07	14.83	14.95	160442
2014-07-16	14.99	15.09	14.85	14.98	192496
2014-07-17	14.86	14.92	14.24	14.30	136036
2014-07-18	14.28	14.85	14.11	14.80	323921
2014-07-21	14.68	14.93	14.34	14.80	180042
2014-07-22	14.90	15.00	14.72	14.86	189043
2014-07-23	14.94	15.19	14.84	15.04	180418
2014-07-24	15.23	15.68	14.85	15.04	358403
2014-07-25	14.92	15.18	14.69	14.82	170429
2014-07-28	14.83	15.09	14.61	14.94	133797
2014-07-29	14.98	15.01	14.73	14.74	225294
2014-07-30	12.01	12.99	11.41	12.79	1833162
2014-07-31	12.65	12.89	12.32	12.84	323753
2014-08-01	12.85	12.94	12.68	12.90	394687
2014-08-04	12.95	12.98	12.71	12.90	189254
2014-08-05	12.83	12.95	12.58	12.74	190326
2014-08-06	12.68	12.97	12.68	12.80	160149
2014-08-07	12.83	12.97	12.59	12.65	175656
2014-08-08	12.64	12.77	12.49	12.59	211800
2014-08-11	12.65	12.91	12.54	12.60	119105
2014-08-12	12.57	12.83	12.41	12.60	130481
2014-08-13	12.60	12.83	12.60	12.73	73921
2014-08-14	12.75	12.96	12.58	12.61	325063
2014-08-15	12.76	12.96	12.41	12.62	146539
2014-08-18	12.77	12.90	12.55	12.71	114131
2014-08-19	12.76	12.86	12.56	12.80	225728
2014-08-20	12.75	12.78	12.48	12.49	163381
2014-08-21	12.50	12.58	12.20	12.32	217581
2014-08-22	12.32	12.37	12.07	12.22	245029
2014-08-25	12.32	12.61	12.29	12.39	98731
2014-08-26	12.46	12.63	12.42	12.62	166497
2014-08-27	12.60	12.68	12.35	12.44	109601
2014-08-28	12.41	12.56	12.22	12.34	206632
2014-08-29	12.35	12.55	12.35	12.51	61026
2014-09-02	12.55	12.69	12.30	12.64	107054
2014-09-03	12.70	12.83	12.36	12.44	163964
2014-09-04	12.43	12.61	12.25	12.28	70603
2014-09-05	12.23	12.31	12.01	12.01	141060
2014-09-08	12.00	12.43	12.00	12.35	169810
2014-09-09	12.31	12.42	12.09	12.19	114580
2014-09-10	12.18	12.44	12.18	12.34	136283
2014-09-11	12.32	12.40	12.21	12.38	99943
2014-09-12	12.41	12.68	12.33	12.62	228677
2014-09-15	12.64	12.74	12.19	12.31	142013
2014-09-16	12.31	12.52	12.15	12.38	187972
2014-09-17	12.42	12.55	12.33	12.54	157126
2014-09-18	12.58	12.90	12.58	12.81	156789
2014-09-19	12.84	12.94	12.40	12.46	382681
2014-09-22	12.40	12.56	12.10	12.28	125751
2014-09-23	12.22	12.39	12.01	12.07	153244
2014-09-24	12.11	12.43	12.01	12.17	92304
2014-09-25	12.14	12.46	11.95	11.99	202615
2014-09-26	11.97	12.10	11.95	12.01	143249
2014-09-29	11.88	12.05	11.87	12.00	154133
2014-09-30	12.02	12.18	11.87	11.88	230411
2014-10-01	11.82	11.88	11.61	11.70	241434
2014-10-02	11.72	12.18	11.64	12.17	130773
2014-10-03	12.31	12.42	12.03	12.06	132976
2014-10-06	12.08	12.25	12.01	12.08	74042
2014-10-07	12.02	12.18	11.97	12.01	160711
2014-10-08	12.00	12.45	11.94	12.35	89752
2014-10-09	12.31	12.38	11.87	12.00	157925
2014-10-10	11.92	12.19	11.92	12.00	192989
2014-10-13	12.12	12.46	11.96	12.33	217849
2014-10-14	12.47	12.76	12.35	12.43	162265
2014-10-15	12.27	12.65	12.12	12.61	202717
2014-10-16	12.49	12.83	12.41	12.74	192147
2014-10-17	12.92	12.92	12.54	12.57	159758
2014-10-20	12.47	12.68	12.47	12.61	186360
2014-10-21	12.64	12.84	12.44	12.74	136576
2014-10-22	12.80	12.97	12.52	12.78	162954
2014-10-23	12.95	12.98	12.68	12.88	205022
2014-10-24	13.96	15.85	13.34	14.89	1165618
2014-10-27	14.76	15.04	14.71	14.77	322660
2014-10-28	14.88	15.16	14.73	15.00	673398
2014-10-29	15.01	15.24	14.96	15.01	269284
2014-10-30	14.88	15.20	14.35	15.06	312413
2014-10-31	15.59	15.59	14.80	15.15	280616
2014-11-03	15.12	15.33	15.04	15.14	148431
2014-11-04	15.07	15.31	14.99	15.09	219403
2014-11-05	15.11	15.19	14.92	15.13	116751
2014-11-06	15.10	15.42	15.10	15.31	113355
2014-11-07	15.30	15.43	14.82	14.94	151996
2014-11-10	14.91	15.20	14.88	15.19	136885
2014-11-11	15.18	15.49	14.66	15.25	289187
2014-11-12	15.13	15.58	15.11	15.40	189096
2014-11-13	15.42	15.50	15.28	15.32	79550
2014-11-14	15.06	15.21	14.86	14.96	183885
2014-11-17	14.92	15.09	14.85	14.86	109544
2014-11-18	14.90	14.98	14.75	14.80	154854
2014-11-19	14.83	14.84	14.45	14.65	118836
2014-11-20	14.55	14.87	14.45	14.81	116702
2014-11-21	14.99	14.99	14.67	14.72	116414
2014-11-24	14.80	15.20	14.80	15.00	182051
2014-11-25	14.98	15.17	14.80	15.12	131162
2014-11-26	15.13	15.22	14.88	14.95	123007
2014-11-28	15.00	15.12	14.76	14.80	106866
2014-12-01	14.73	15.03	14.67	14.84	141359
2014-12-02	14.87	15.18	14.63	15.03	205610
2014-12-03	15.07	15.26	14.90	15.02	279797
2014-12-04	15.03	15.36	14.87	15.16	158078
2014-12-05	15.17	15.76	15.15	15.57	233298
2014-12-08	15.54	16.14	15.54	15.83	299270
2014-12-09	15.65	16.60	13.88	16.53	304020
2014-12-10	16.48	17.11	16.37	16.44	342481
2014-12-11	16.49	16.78	16.35	16.39	165405
2014-12-12	16.28	16.65	15.96	16.41	204665
2014-12-15	16.51	16.53	16.05	16.19	176863
2014-12-16	16.18	16.55	16.04	16.30	192225
2014-12-17	16.39	16.91	16.36	16.84	231111
2014-12-18	17.00	17.23	16.82	17.03	259663
2014-12-19	16.99	17.00	16.65	16.80	495206
2014-12-22	16.79	17.15	16.64	17.13	208526
2014-12-23	17.16	17.23	16.82	17.16	145423
2014-12-24	17.24	17.30	16.71	17.17	139109
2014-12-26	17.24	17.44	17.04	17.35	113926
2014-12-29	17.33	17.52	17.07	17.49	163326
2014-12-30	17.41	17.62	17.00	17.53	212626
2014-12-31	17.61	17.69	17.06	17.33	292927
2015-01-02	17.44	17.62	16.79	16.88	330018
2015-01-05	16.73	16.95	16.29	16.47	231656
2015-01-06	16.39	16.40	16.00	16.27	242769
2015-01-07	16.32	16.79	16.21	16.63	211715
2015-01-08	16.74	16.87	16.41	16.65	346435
2015-01-09	16.67	17.00	16.41	16.98	286396
2015-01-12	16.93	16.97	16.33	16.60	218813
2015-01-13	16.65	16.87	16.30	16.76	274628
2015-01-14	16.54	16.87	16.49	16.61	225940
2015-01-15	16.61	16.88	15.96	16.22	161812
2015-01-16	16.15	16.45	15.93	16.22	213276
2015-01-20	16.22	16.33	15.91	16.00	256235
2015-01-21	15.94	16.16	15.79	15.91	303511
2015-01-22	15.86	16.03	15.57	16.00	316558
2015-01-23	16.05	16.10	15.70	15.83	327528
2015-01-26	15.79	16.02	15.70	15.96	398154
2015-01-27	15.69	16.04	15.69	15.90	203212
2015-01-28	15.92	16.00	15.39	15.39	284343
2015-01-29	15.43	15.64	15.22	15.61	349488
2015-01-30	15.49	15.69	15.20	15.33	333924
2015-02-02	16.00	16.79	15.82	16.72	985089
2015-02-03	16.71	17.11	16.57	16.95	382237
2015-02-04	16.98	17.39	16.65	17.11	195396
2015-02-05	17.22	17.63	17.13	17.35	181529
2015-02-06	17.43	17.85	17.18	17.50	298164
2015-02-09	17.49	17.65	17.23	17.36	157719
2015-02-10	17.45	17.59	17.09	17.40	149640
2015-02-11	17.35	17.58	17.23	17.43	107840
2015-02-12	17.57	17.57	17.37	17.43	240623
2015-02-13	17.44	17.65	17.21	17.27	126191
2015-02-17	17.34	17.53	17.25	17.41	191270
2015-02-18	17.41	17.58	17.29	17.49	239172
2015-02-19	17.39	17.85	17.34	17.83	192749
2015-02-20	17.76	17.92	17.42	17.84	221525
2015-02-23	17.83	18.21	17.71	18.07	244006
2015-02-24	18.05	18.38	17.92	18.21	287596
2015-02-25	18.06	19.69	17.68	19.47	580141
2015-02-26	19.43	19.73	19.01	19.69	393568
2015-02-27	19.60	19.96	19.39	19.61	220811
2015-03-02	19.64	19.91	19.44	19.74	234589
2015-03-03	19.63	19.89	19.33	19.47	269110
2015-03-04	19.34	19.72	19.01	19.55	476531
2015-03-05	19.58	19.81	19.25	19.50	206555
2015-03-06	19.45	19.60	19.02	19.15	313413
2015-03-09	19.21	19.45	18.96	19.16	337045
2015-03-10	18.95	19.18	18.82	19.10	164654
2015-03-11	19.15	19.25	18.94	19.12	286278
2015-03-12	19.18	19.50	19.09	19.50	223989
2015-03-13	19.50	19.50	19.13	19.35	195242
2015-03-16	19.50	19.87	19.32	19.60	364717
2015-03-17	19.55	19.79	19.51	19.69	328650
2015-03-18	19.62	19.74	19.17	19.38	158856
2015-03-19	19.31	19.56	19.11	19.42	180432
2015-03-20	19.43	19.61	19.28	19.40	375248
2015-03-23	19.37	19.85	19.16	19.58	230276
2015-03-24	19.60	19.67	19.15	19.18	241194
2015-03-25	19.22	19.44	18.75	18.75	231664
2015-03-26	18.66	18.85	18.51	18.62	177447
2015-03-27	18.58	19.00	18.50	18.90	161867
2015-03-30	18.91	19.30	18.76	19.25	181131
2015-03-31	19.19	19.29	18.93	19.25	140345
2015-04-01	19.18	19.31	18.75	19.28	226643
2015-04-02	19.33	19.38	19.15	19.19	138639
2015-04-06	19.01	19.35	19.01	19.20	142774
2015-04-07	19.17	19.33	18.99	19.04	165617
2015-04-08	19.03	19.31	18.97	19.20	131166
2015-04-09	19.21	19.29	18.78	19.01	131872
2015-04-10	19.00	19.28	18.92	19.10	104207
2015-04-13	19.12	19.29	19.08	19.20	169194
2015-04-14	19.24	19.34	19.07	19.26	205359
2015-04-15	19.26	19.44	19.22	19.26	159574
2015-04-16	19.26	19.28	19.03	19.08	101884
2015-04-17	18.95	18.95	18.41	18.54	158253
2015-04-20	18.66	18.79	18.43	18.52	255644
2015-04-21	18.51	18.66	18.31	18.34	349497
2015-04-22	18.29	18.88	18.28	18.79	235094
2015-04-23	18.79	19.28	18.70	19.24	414589
2015-04-24	19.82	20.84	19.33	20.58	1269076
2015-04-27	20.89	21.59	20.49	20.58	1260948
2015-04-28	20.59	21.16	20.26	20.85	474502
2015-04-29	20.76	20.91	20.39	20.39	314291
2015-04-30	20.33	20.60	19.26	19.41	782748
2015-05-01	19.54	20.24	19.54	19.88	411585
2015-05-04	20.60	20.73	19.80	19.92	487878
2015-05-05	19.84	20.06	19.40	19.78	422504
2015-05-06	19.90	20.11	19.57	19.95	302210
2015-05-07	19.95	20.35	19.66	20.04	462540
2015-05-08	20.28	20.59	20.09	20.22	299383
2015-05-11	20.23	20.55	20.14	20.34	289865
2015-05-12	20.34	20.34	19.81	20.23	221670
2015-05-13	20.30	20.57	20.15	20.31	515057
2015-05-14	20.48	20.76	20.28	20.74	458854
2015-05-15	20.73	20.77	20.54	20.64	241013
2015-05-18	20.58	21.00	20.49	20.68	345126
2015-05-19	20.73	21.00	20.59	20.99	401445
2015-05-20	20.98	21.10	20.82	20.95	412960
2015-05-21	20.96	21.03	20.61	20.64	220556
2015-05-22	20.60	20.73	20.23	20.27	175576
2015-05-26	20.32	20.46	19.98	20.28	285518
2015-05-27	20.28	20.57	20.06	20.54	187415
2015-05-28	20.54	20.58	20.15	20.50	183154
2015-05-29	20.45	20.58	20.22	20.56	164653
2015-06-01	20.75	20.90	20.18	20.75	188753
2015-06-02	20.72	21.29	20.54	21.00	360431
2015-06-03	21.02	21.36	20.93	21.26	162083
2015-06-04	21.14	21.28	20.67	20.75	147969
2015-06-05	20.75	20.92	20.52	20.90	127910
2015-06-08	20.85	21.03	20.66	20.70	185490
2015-06-09	20.64	20.67	20.33	20.35	171678
2015-06-10	20.41	20.67	20.33	20.58	308556
2015-06-11	20.65	20.77	20.40	20.50	197111
2015-06-12	20.49	20.75	20.34	20.71	169487
2015-06-15	20.64	20.80	20.14	20.68	144616
2015-06-16	20.61	21.16	20.55	21.08	214490
2015-06-17	21.11	21.75	21.10	21.57	340482
2015-06-18	21.65	21.93	21.50	21.85	388869
2015-06-19	21.87	21.90	21.49	21.75	267785
2015-06-22	21.85	22.15	21.58	21.63	266125
2015-06-23	21.66	21.84	21.52	21.79	256463
2015-06-24	21.77	21.90	21.50	21.59	227070
2015-06-25	21.63	21.70	21.22	21.63	315207
2015-06-26	21.75	21.78	21.33	21.53	472468
2015-06-29	21.52	21.59	21.06	21.12	178415
2015-06-30	21.26	21.62	21.26	21.54	412457
2015-07-01	21.70	21.78	21.26	21.41	274002
2015-07-02	21.46	21.46	21.05	21.30	229762
2015-07-06	21.24	21.47	21.19	21.43	355641
2015-07-07	21.54	21.65	21.25	21.38	325811
2015-07-08	21.25	21.45	21.06	21.20	324793
2015-07-09	21.42	21.42	21.16	21.28	220935
2015-07-10	21.48	21.90	21.36	21.81	336510
2015-07-13	21.92	22.14	21.77	21.95	315468
2015-07-14	22.02	22.14	21.86	22.01	276702
2015-07-15	21.99	22.10	21.61	21.70	261645
2015-07-16	21.79	22.06	21.63	21.98	284267
2015-07-17	21.96	22.13	21.71	21.77	165424
2015-07-20	21.87	22.00	21.66	21.91	212651
2015-07-21	21.97	22.41	21.89	22.25	210471
2015-07-22	22.28	22.89	22.17	22.73	387043
2015-07-23	22.71	22.73	22.10	22.12	350408
2015-07-24	23.65	26.42	22.94	25.17	1203742
2015-07-27	25.28	25.88	24.61	25.18	508548
2015-07-28	25.59	25.73	25.04	25.64	497659
2015-07-29	25.67	25.80	24.67	24.85	392672
2015-07-30	25.30	25.57	24.86	25.17	495476
2015-07-31	25.17	26.28	25.10	25.56	607959
2015-08-03	25.54	25.58	24.90	25.25	302298
2015-08-04	25.43	25.90	25.35	25.46	331016
2015-08-05	25.49	25.93	25.27	25.44	179372
2015-08-06	25.55	25.94	25.10	25.24	298712
2015-08-07	25.20	25.24	24.51	25.14	405232
2015-08-10	25.23	25.81	24.99	25.64	414255
2015-08-11	24.78	25.65	24.61	25.62	292936
2015-08-12	25.59	25.59	23.97	24.79	451810
2015-08-13	24.68	24.89	24.56	24.67	341529
2015-08-14	24.55	24.79	24.46	24.69	258639
2015-08-17	24.64	24.66	24.32	24.65	168442
2015-08-18	24.72	25.00	24.41	24.43	193685
2015-08-19	24.34	24.41	23.87	24.20	263137
2015-08-20	24.04	24.26	23.56	23.58	270019
2015-08-21	23.17	23.58	22.88	23.19	383506
2015-08-24	22.01	22.75	21.00	21.70	513073
2015-08-25	22.22	22.72	21.98	22.04	400499
2015-08-26	22.40	22.62	21.52	22.22	386850
2015-08-27	24.00	24.00	22.12	22.59	419844
2015-08-28	22.47	22.79	22.18	22.62	306718
2015-08-31	22.65	23.00	22.53	22.75	378072
2015-09-01	22.44	22.72	22.26	22.54	313374
2015-09-02	22.71	22.71	22.12	22.53	276651
2015-09-03	22.51	23.01	22.30	22.79	379752
2015-09-04	22.61	22.93	22.35	22.75	223718
2015-09-08	22.99	23.41	22.94	23.39	187066
2015-09-09	23.50	23.65	23.02	23.08	217691
2015-09-10	23.01	23.55	22.91	23.47	249103
2015-09-11	23.28	24.02	23.23	23.98	251242
2015-09-14	23.97	24.15	23.83	24.11	413259
2015-09-15	24.15	24.22	24.05	24.15	269246
2015-09-16	24.12	24.37	23.99	24.27	182859
2015-09-17	24.33	24.76	24.25	24.57	290643
2015-09-18	24.28	24.86	24.05	24.63	478631
2015-09-21	24.72	25.00	24.62	24.79	338350
2015-09-22	24.67	24.71	24.17	24.52	251135
2015-09-23	24.52	25.06	24.44	24.66	244479
2015-09-24	24.59	24.60	24.33	24.43	398971
2015-09-25	24.72	24.72	23.75	24.12	471251
2015-09-28	23.95	24.12	23.29	23.90	820023
2015-09-29	23.86	24.26	23.80	23.98	501136
2015-09-30	24.06	24.18	23.58	23.91	445904
2015-10-01	23.85	24.11	23.75	23.99	431546
2015-10-02	23.92	24.66	23.80	24.65	311258
2015-10-05	24.80	25.36	24.57	25.33	313634
2015-10-06	25.33	25.50	24.41	24.68	336020
2015-10-07	24.67	25.18	24.37	24.97	578203
2015-10-08	24.35	24.60	23.31	23.67	831405
2015-10-09	23.61	24.13	23.60	23.85	401687
2015-10-12	23.90	23.98	23.30	23.89	361018
2015-10-13	23.70	23.88	23.27	23.27	292796
2015-10-14	23.22	23.56	22.45	23.00	352509
2015-10-15	23.16	23.75	23.08	23.74	229026
2015-10-16	23.84	24.20	23.77	24.17	275509
2015-10-19	24.17	24.97	24.17	24.87	374441
2015-10-20	24.83	24.95	24.42	24.53	196461
2015-10-21	24.71	24.93	24.30	24.65	266703
2015-10-22	24.71	24.72	23.86	24.10	376455
2015-10-23	22.50	22.50	17.68	17.91	3084187
2015-10-26	18.10	20.61	18.10	19.29	1768452
2015-10-27	19.64	20.07	18.59	18.90	704484
2015-10-28	19.04	19.44	18.74	19.16	545059
2015-10-29	19.05	19.48	18.92	19.22	323266
2015-10-30	19.33	19.41	18.42	18.54	389785
2015-11-02	18.62	19.21	18.54	19.02	646054
2015-11-03	19.08	19.12	18.70	19.10	390855
2015-11-04	19.17	19.34	18.83	18.85	384186
2015-11-05	18.93	19.07	18.51	18.99	505606
2015-11-06	18.84	19.17	18.64	19.10	620299
2015-11-09	18.90	18.90	17.60	18.62	1015443
2015-11-10	18.48	18.99	18.45	18.91	402781
2015-11-11	18.87	18.95	18.30	18.32	366170
2015-11-12	18.37	18.56	17.98	18.02	473100
2015-11-13	17.92	18.26	17.75	17.85	274338
2015-11-16	17.94	18.14	17.76	17.83	478529
2015-11-17	17.96	18.04	17.64	17.72	470225
2015-11-18	17.83	18.10	17.75	17.99	752741
2015-11-19	18.09	18.47	18.00	18.13	490656
2015-11-20	18.25	18.63	18.22	18.44	211415
2015-11-23	18.49	18.84	18.29	18.64	227336
2015-11-24	18.49	19.29	18.49	19.28	448150
2015-11-25	19.20	19.48	19.17	19.44	239979
2015-11-27	19.51	19.56	19.32	19.46	99507
2015-11-30	19.40	19.45	19.24	19.37	296731
2015-12-01	19.47	19.86	19.36	19.70	306467
2015-12-02	19.76	19.79	18.95	19.52	232633
2015-12-03	19.55	19.69	18.84	18.96	259216
2015-12-04	19.05	19.18	18.88	19.09	177492
2015-12-07	19.19	19.28	18.73	19.00	174644
2015-12-08	18.68	19.02	18.66	18.89	135755
2015-12-09	18.83	18.86	18.38	18.41	143702
2015-12-10	18.40	18.53	18.20	18.53	220221
2015-12-11	18.32	18.56	18.32	18.48	216376
2015-12-14	18.41	18.67	17.93	18.07	312200
2015-12-15	18.20	18.92	18.09	18.51	195649
2015-12-16	18.61	18.87	18.43	18.75	131360
2015-12-17	18.90	19.00	18.50	18.57	172121
2015-12-18	18.50	19.00	18.45	18.93	1402344
2015-12-21	18.95	19.22	18.63	18.74	242391
2015-12-22	18.88	18.89	18.45	18.85	234293
2015-12-23	18.86	19.02	18.60	18.93	167362
2015-12-24	18.90	19.05	18.75	18.93	112964
2015-12-28	18.94	19.14	18.90	18.91	274305
2015-12-29	18.91	19.14	18.78	19.05	259829
2015-12-30	19.00	19.13	18.80	18.96	109354
2015-12-31	18.84	19.12	18.51	18.59	155228
2016-01-04	18.22	18.83	17.82	18.06	369472
2016-01-05	18.02	18.18	17.60	17.73	225216
2016-01-06	17.51	17.69	17.20	17.20	304608
2016-01-07	17.00	17.15	16.89	16.95	225918
2016-01-08	16.95	17.20	16.32	16.38	281362
2016-01-11	16.44	16.48	16.10	16.34	190588
2016-01-12	16.41	16.58	15.87	16.25	274435
2016-01-13	16.31	16.60	15.68	15.93	346229
2016-01-14	15.92	16.49	15.55	16.33	339428
2016-01-15	15.95	16.48	15.47	16.43	393916
2016-01-19	16.60	16.60	16.15	16.41	252806
2016-01-20	16.30	16.60	15.73	16.40	308198
2016-01-21	16.51	16.51	15.81	16.00	445627
2016-01-22	16.10	16.39	15.94	16.35	230497
2016-01-25	16.34	16.51	16.13	16.21	113520
2016-01-26	16.27	16.84	16.05	16.82	173872
2016-01-27	16.82	16.86	16.04	16.08	291861
2016-01-28	16.16	16.79	15.79	16.05	166972
2016-01-29	16.15	16.56	15.94	16.55	290593
2016-02-01	16.50	16.64	16.28	16.46	247547
2016-02-02	16.34	16.48	16.19	16.44	134694
2016-02-03	16.62	16.73	15.98	16.31	249550
2016-02-04	16.16	16.45	15.84	16.21	172341
2016-02-05	16.21	16.56	15.67	15.72	224246
2016-02-08	15.68	16.59	15.57	15.92	247308
2016-02-09	15.80	16.35	15.71	16.08	131029
2016-02-10	16.23	16.78	16.17	16.35	157082
2016-02-11	16.03	16.62	15.79	16.39	212591
2016-02-12	16.46	16.95	16.30	16.78	247588
2016-02-16	16.91	17.15	16.67	17.13	240168
2016-02-17	17.13	17.40	16.99	17.17	339113
2016-02-18	17.15	17.39	17.02	17.31	190372
2016-02-19	17.31	18.07	17.21	18.00	269572
2016-02-22	18.02	18.26	16.56	16.89	410726
2016-02-23	18.50	19.49	16.83	17.49	500232
2016-02-24	17.32	17.83	16.83	17.69	352240
2016-02-25	17.83	18.58	17.83	18.56	277115
2016-02-26	18.68	18.74	18.36	18.62	235075
2016-02-29	18.57	18.94	18.51	18.81	363382
2016-03-01	18.86	18.96	18.36	18.82	231929
2016-03-02	18.69	18.96	18.09	18.82	257508
2016-03-03	18.80	19.14	18.71	19.13	215043
2016-03-04	19.13	19.45	18.86	19.21	196947
2016-03-07	19.20	19.45	18.79	19.22	256948
2016-03-08	19.20	19.25	18.91	19.22	244076
2016-03-09	19.00	19.14	18.58	18.61	152786
2016-03-10	18.77	18.89	18.14	18.61	160188
2016-03-11	18.45	18.86	18.34	18.64	156307
2016-03-14	18.62	18.70	18.32	18.63	200810
2016-03-15	18.53	18.53	17.91	17.95	91486
2016-03-16	17.85	17.91	17.34	17.60	187433
2016-03-17	17.59	17.75	17.13	17.62	171759
2016-03-18	17.71	18.19	17.66	18.09	245163
2016-03-21	18.00	18.16	17.58	17.73	167785
2016-03-22	17.65	18.19	17.65	17.87	136235
2016-03-23	17.89	18.13	17.47	17.51	182000
2016-03-24	17.44	17.58	17.14	17.57	127264
2016-03-28	17.59	17.87	17.59	17.70	17716
2016-03-29	17.67	18.39	17.52	17.82	235362
2016-03-30	18.42	18.66	18.24	18.38	123194
2016-03-31	18.48	18.60	18.26	18.54	174808
2016-04-01	18.42	18.75	18.15	18.64	96027
2016-04-04	18.70	18.94	18.50	18.62	198732
2016-04-05	18.50	18.50	18.02	18.12	117042
2016-04-06	18.15	18.36	17.94	18.30	123145
2016-04-07	18.22	18.40	18.09	18.31	177478
2016-04-08	18.46	18.66	18.25	18.49	107811
2016-04-11	18.52	18.77	18.17	18.20	246431
2016-04-12	18.25	18.67	18.17	18.43	160246
2016-04-13	18.49	19.17	18.49	19.13	200591
2016-04-14	19.08	19.20	18.08	19.00	128646
2016-04-15	18.91	19.97	18.65	19.70	557173
2016-04-18	19.70	20.47	19.70	20.40	288105
2016-04-19	20.41	20.52	20.00	20.12	191845
2016-04-20	20.08	20.35	19.62	19.86	172694
2016-04-21	19.99	20.51	19.77	20.30	292468
2016-04-22	20.26	20.59	20.17	20.44	167177
2016-04-25	20.51	20.51	19.71	19.76	278281
2016-04-26	19.89	20.21	19.63	19.89	557380
2016-04-27	19.98	20.15	19.70	19.76	307089
2016-04-28	19.72	20.00	19.62	19.67	315953
2016-04-29	19.67	20.56	19.67	20.25	639289
2016-05-02	20.35	20.56	19.23	19.72	490628
2016-05-03	19.95	20.12	19.71	19.96	343365
2016-05-04	19.84	19.97	19.57	19.88	318552
2016-05-05	19.88	20.03	19.65	19.87	293965
2016-05-06	19.73	19.85	19.38	19.51	291573
2016-05-09	19.45	19.93	19.22	19.81	198212
2016-05-10	19.83	19.93	19.50	19.59	144342
2016-05-11	19.60	19.60	19.15	19.24	155583
2016-05-12	19.25	19.25	18.37	18.53	267134
2016-05-13	18.52	18.67	18.33	18.48	242560
2016-05-16	18.42	19.16	18.30	19.05	239229
2016-05-17	19.06	19.22	18.35	18.49	247305
2016-05-18	18.34	18.74	18.32	18.59	129634
2016-05-19	18.44	18.73	18.36	18.45	129553
2016-05-20	18.57	19.04	18.47	19.00	245166
2016-05-23	19.03	19.18	18.91	18.97	235789
2016-05-24	19.12	19.46	19.12	19.41	335255
2016-05-25	19.43	19.49	19.04	19.15	203732
2016-05-26	19.16	19.16	18.80	18.80	111525
2016-05-27	18.98	19.12	18.81	19.09	174924
2016-05-31	19.12	19.12	18.71	18.77	270165
2016-06-01	18.66	19.30	18.66	19.22	269181
2016-06-02	19.20	19.37	19.11	19.36	122476
2016-06-03	19.37	19.44	19.05	19.40	171801
2016-06-06	19.37	19.99	19.30	19.78	239126
2016-06-07	19.77	20.00	19.59	19.78	234869
2016-06-08	19.76	19.83	19.61	19.65	294582
2016-06-09	19.61	19.70	19.55	19.64	215426
2016-06-10	19.44	19.76	19.09	19.12	157354
2016-06-13	19.08	19.25	18.85	18.98	197665
2016-06-14	18.96	19.04	18.73	18.92	91930
2016-06-15	18.99	19.11	18.66	18.85	139747
2016-06-16	18.81	19.06	18.59	19.03	110101
2016-06-17	19.01	19.03	18.74	18.93	261447
2016-06-20	19.07	19.49	18.99	19.24	108052
2016-06-21	19.27	19.27	19.00	19.12	102557
2016-06-22	19.19	19.32	18.92	18.98	156442
2016-06-23	19.17	19.57	18.76	19.53	113430
2016-06-24	18.75	19.06	18.68	18.74	695089
2016-06-27	18.62	18.89	18.22	18.44	211679
2016-06-28	18.61	18.79	18.54	18.74	250611
2016-06-29	18.92	19.50	18.92	19.48	217939
2016-06-30	19.43	19.84	19.19	19.83	194882
2016-07-01	19.83	20.18	19.74	20.11	270246
2016-07-05	20.03	20.16	19.87	19.94	177633
2016-07-06	19.87	20.70	19.61	20.50	479439
2016-07-07	20.39	20.53	20.15	20.32	487767
2016-07-08	20.51	20.95	20.50	20.89	243105
2016-07-11	20.93	21.27	20.54	20.68	367274
2016-07-12	20.77	21.09	20.56	20.87	270713
2016-07-13	21.00	21.07	20.61	20.92	246842
2016-07-14	21.08	21.08	20.69	20.81	239114
2016-07-15	20.96	21.08	20.45	20.51	285629
2016-07-18	20.53	20.79	20.41	20.51	235612
2016-07-19	20.74	21.85	20.74	21.24	535024
2016-07-20	21.37	21.55	21.19	21.47	259121
2016-07-21	21.37	21.69	21.28	21.60	312933
2016-07-22	21.65	21.96	21.45	21.89	262875
2016-07-25	21.81	21.86	21.51	21.71	697690
2016-07-26	21.64	22.14	21.37	22.12	246578
2016-07-27	22.28	23.23	22.15	23.20	651641
2016-07-28	23.63	23.90	23.00	23.47	835281
2016-07-29	23.40	23.75	23.00	23.44	359432
2016-08-01	23.29	23.73	23.25	23.60	266628
2016-08-02	23.50	23.69	23.15	23.26	173630
2016-08-03	23.36	23.36	23.07	23.09	174333
2016-08-04	23.14	23.24	22.90	22.95	117766
2016-08-05	22.99	23.35	22.87	23.24	170982
2016-08-08	23.25	23.33	23.02	23.06	158735
2016-08-09	23.18	23.55	23.06	23.36	144562
2016-08-10	23.46	23.46	23.07	23.28	137242
2016-08-11	23.40	23.53	23.29	23.40	230549
2016-08-12	23.44	23.53	23.28	23.51	184166
2016-08-15	23.44	24.52	23.44	24.23	641419
2016-08-16	23.94	24.37	23.83	24.28	511651
2016-08-17	24.33	24.37	23.58	23.67	255329
2016-08-18	23.60	24.00	23.56	23.85	177246
2016-08-19	23.75	23.99	23.62	23.74	160514
2016-08-22	23.74	24.02	23.50	23.80	192711
2016-08-23	23.94	24.20	23.74	23.76	159758
2016-08-24	23.73	23.96	23.34	23.40	231508
2016-08-25	23.31	23.68	23.23	23.44	152273
2016-08-26	23.43	23.65	23.29	23.56	120196
2016-08-29	23.41	24.39	23.31	24.26	225459
2016-08-30	24.19	24.43	23.96	24.30	282257
2016-08-31	24.35	24.35	24.01	24.24	255419
2016-09-01	24.29	24.42	23.70	24.40	247297
2016-09-02	24.44	24.50	24.27	24.49	166117
2016-09-06	24.50	24.50	24.19	24.44	161478
2016-09-07	24.41	24.77	24.36	24.75	265339
2016-09-08	24.75	25.08	24.61	24.95	342944
2016-09-09	24.70	24.70	24.06	24.21	287996
2016-09-12	24.06	24.50	23.96	24.50	210981
2016-09-13	24.37	24.48	24.02	24.09	223677
2016-09-14	24.10	24.29	23.95	24.01	80757
2016-09-15	24.03	24.49	24.02	24.43	94819
2016-09-16	24.48	24.62	24.01	24.14	323272
2016-09-19	24.25	24.62	24.25	24.41	274364
2016-09-20	24.51	24.58	24.16	24.23	265588
2016-09-21	24.27	24.40	23.86	24.20	294506
2016-09-22	24.34	24.50	24.12	24.28	388176
2016-09-23	24.29	24.39	23.94	23.96	163810
2016-09-26	23.76	23.77	23.47	23.48	222081
2016-09-27	23.48	23.68	23.38	23.62	190062
2016-09-28	23.59	24.17	23.59	24.15	201139
2016-09-29	24.10	24.12	23.69	23.76	197982
2016-09-30	23.85	24.44	23.75	24.29	234022
2016-10-03	24.14	24.39	23.84	24.36	281091
2016-10-04	24.40	24.81	24.37	24.53	280678
2016-10-05	24.53	24.78	23.87	24.61	415277
2016-10-06	24.51	24.59	24.17	24.54	286140
2016-10-07	24.51	24.61	24.37	24.55	163532
2016-10-10	24.68	25.10	24.68	24.98	144056
2016-10-11	24.86	24.88	24.00	24.22	168049
2016-10-12	24.28	25.09	24.12	24.31	137998
2016-10-13	24.19	24.27	24.00	24.07	141778
2016-10-14	24.24	24.24	23.69	23.72	113198
2016-10-17	23.85	23.95	23.45	23.60	152252
2016-10-18	23.75	24.00	23.45	23.90	209847
2016-10-19	23.85	24.45	23.70	24.10	242968
2016-10-20	24.05	25.10	23.95	24.15	113831
2016-10-21	23.90	23.90	23.45	23.65	115184
2016-10-24	22.80	23.70	22.43	23.40	334755
2016-10-25	23.50	23.55	22.95	23.10	149410
2016-10-26	23.00	23.00	22.45	22.55	252539
2016-10-27	23.55	23.90	21.85	21.95	464026
2016-10-28	21.80	22.40	21.75	22.00	383691
2016-10-31	21.95	22.10	21.60	21.95	311647
2016-11-01	21.90	22.05	20.70	21.05	418967
2016-11-02	21.10	21.40	21.05	21.15	274649
2016-11-03	21.25	21.40	21.03	21.05	247052
2016-11-04	21.15	21.20	20.70	20.75	278816
2016-11-07	21.30	21.50	20.95	21.25	299958
2016-11-08	21.15	22.05	21.05	21.65	253204
2016-11-09	21.60	22.15	21.25	22.10	309700
2016-11-10	22.40	22.70	21.80	22.40	287491
2016-11-11	22.50	23.20	22.10	23.00	315565
2016-11-14	23.60	23.95	22.88	23.00	456082
2016-11-15	22.90	23.20	22.60	23.10	247454
2016-11-16	23.10	23.20	22.55	22.90	276049
2016-11-17	22.95	23.45	22.80	23.00	274180
2016-11-18	23.10	23.85	23.00	23.75	189873
2016-11-21	23.75	24.00	23.40	23.95	210364
2016-11-22	23.95	23.98	23.35	23.95	198659
2016-11-23	23.80	24.10	23.60	24.10	137847
2016-11-25	24.10	24.30	23.95	24.30	63228
2016-11-28	24.15	24.50	23.95	24.10	195351
2016-11-29	24.05	24.10	23.70	23.85	196010
2016-11-30	23.95	23.95	23.25	23.55	295652
2016-12-01	23.60	24.20	23.55	24.20	531058
2016-12-02	24.25	24.90	24.25	24.60	260197
2016-12-05	24.85	25.05	24.50	24.75	245664
2016-12-06	24.90	25.30	24.60	25.30	360569
2016-12-07	25.25	25.75	25.00	25.60	328170
2016-12-08	25.55	26.75	25.50	26.00	397501
2016-12-09	26.20	26.80	26.10	26.60	328138
2016-12-12	26.50	26.80	26.21	26.45	403816
2016-12-13	26.80	26.85	25.85	26.10	472034
2016-12-14	26.15	26.35	25.75	25.90	291671
2016-12-15	26.00	26.75	25.61	26.35	641910
2016-12-16	26.45	26.55	25.90	26.45	432877
2016-12-19	25.95	26.55	25.56	26.05	181714
2016-12-20	26.25	26.75	25.85	26.65	242132
2016-12-21	26.60	26.70	26.45	26.50	148898
2016-12-22	26.65	26.80	26.10	26.25	153043
2016-12-23	26.30	26.45	26.10	26.40	99784
2016-12-27	26.40	26.70	26.25	26.35	101624
2016-12-28	26.45	26.60	25.90	26.25	107576
2016-12-29	26.40	26.65	25.93	26.35	101852
2016-12-30	26.30	26.53	26.05	26.50	186131
2017-01-03	26.50	26.50	25.75	26.20	305055
2017-01-04	26.30	26.46	26.00	26.05	276529
2017-01-05	26.00	26.35	25.45	25.70	250557
2017-01-06	25.85	25.85	25.15	25.25	218371
2017-01-09	25.15	25.85	25.15	25.65	465086
2017-01-10	25.70	26.20	25.60	25.95	201986
2017-01-11	26.05	26.15	25.55	26.00	239771
2017-01-12	25.85	26.25	25.15	26.10	224598
2017-01-13	26.25	26.90	26.15	26.70	286494
2017-01-17	26.65	26.65	26.10	26.40	205030
2017-01-18	26.60	26.60	25.93	26.35	166941
2017-01-19	26.35	26.35	25.65	25.70	164042
2017-01-20	25.75	25.75	25.45	25.60	160349
2017-01-23	25.60	25.85	25.28	25.40	126299
2017-01-24	25.45	25.75	24.95	25.00	369990
2017-01-25	25.00	25.85	24.80	25.80	484433
2017-01-26	25.80	25.95	25.05	25.25	170237
2017-01-27	25.35	25.50	25.15	25.25	226148
2017-01-30	25.10	25.20	24.50	24.70	322017
2017-01-31	24.60	25.43	24.23	25.40	357090
2017-02-01	25.60	25.95	25.45	25.85	267497
2017-02-02	25.75	26.00	25.55	25.85	164060
2017-02-03	26.00	26.60	25.85	26.60	226615
2017-02-06	26.65	26.85	26.05	26.80	230037
2017-02-07	26.90	27.10	26.50	26.80	343138
2017-02-08	26.65	27.15	26.50	27.10	266062
2017-02-09	27.20	27.65	27.08	27.45	210990
2017-02-10	27.60	28.18	27.25	27.70	241404
2017-02-13	27.90	28.40	27.90	28.20	511683
2017-02-14	28.10	28.25	27.65	27.75	351317
2017-02-15	27.60	28.25	27.26	28.15	184905
2017-02-16	28.15	28.40	28.00	28.35	316800
2017-02-17	28.00	28.35	27.95	28.25	357578
2017-02-21	28.30	28.65	27.95	28.65	469863
2017-02-22	29.00	30.25	28.55	29.93	596834
2017-02-23	30.05	30.05	29.25	29.45	385910
2017-02-24	29.25	30.40	29.25	29.60	268340
2017-02-27	29.95	30.95	29.73	30.85	661936
2017-02-28	30.95	31.10	30.62	30.80	456309
2017-03-01	31.30	31.60	30.90	30.90	349990
2017-03-02	31.00	31.20	30.60	30.70	150542
2017-03-03	30.80	31.05	30.40	30.55	254293
2017-03-06	30.30	30.50	30.05	30.20	137757
2017-03-07	30.00	30.50	29.70	29.90	241452
2017-03-08	29.85	30.00	29.65	29.75	169743
2017-03-09	29.75	30.20	29.60	29.90	156792
2017-03-10	30.15	30.15	29.70	29.85	144977
2017-03-13	29.80	30.52	29.80	30.45	153860
2017-03-14	30.40	31.50	30.15	30.55	147332
2017-03-15	30.75	30.90	30.35	30.55	160848
2017-03-16	30.65	30.65	30.28	30.40	139160
2017-03-17	30.25	31.40	30.25	31.35	502116
2017-03-20	31.30	31.60	30.75	31.55	207801
2017-03-21	31.00	31.70	29.35	29.80	650950
2017-03-22	29.55	29.70	28.80	29.60	589802
2017-03-23	28.65	28.85	27.65	28.25	4605960
2017-03-24	28.45	28.95	28.30	28.73	684766
2017-03-27	28.10	28.90	28.00	28.55	530282
2017-03-28	28.45	29.00	28.20	28.90	483489
2017-03-29	28.90	28.90	28.55	28.70	220795
2017-03-30	28.65	29.40	28.25	29.23	436275
2017-03-31	29.20	29.30	28.88	28.90	443798
2017-04-03	28.90	29.10	28.35	28.75	506304
2017-04-04	28.70	29.05	28.05	28.20	325275
2017-04-05	28.75	29.00	28.20	28.30	349195
2017-04-06	28.25	28.45	28.00	28.40	287224
2017-04-07	28.30	28.43	28.05	28.30	353065
2017-04-10	28.45	28.55	28.10	28.35	297906
2017-04-11	28.35	28.80	28.20	28.75	331304
2017-04-12	28.75	28.80	28.15	28.40	227727
2017-04-13	28.40	28.45	28.05	28.20	165363
2017-04-17	28.60	28.80	28.40	28.80	495805
2017-04-18	28.65	28.75	28.13	28.55	508563
2017-04-19	28.80	29.10	28.65	29.00	324540
2017-04-20	29.10	29.25	28.85	29.00	235285
2017-04-21	29.05	29.18	28.75	29.00	466856
2017-04-24	29.50	30.40	29.35	30.40	567477
2017-04-25	30.55	31.00	30.50	30.68	407948
2017-04-26	30.60	31.15	30.05	31.15	690461
2017-04-27	31.20	31.95	31.10	31.20	581023
2017-04-28	33.20	34.20	32.35	33.70	1632701
2017-05-01	34.00	34.50	33.30	33.95	768476
2017-05-02	33.95	34.00	33.35	33.70	399190
2017-05-03	33.45	34.05	33.38	33.75	355055
2017-05-04	33.90	33.95	33.12	33.45	173725
2017-05-05	33.55	34.15	33.20	34.15	479654
2017-05-08	34.00	34.15	33.10	33.60	283865
2017-05-09	33.55	34.15	33.50	34.10	310305
2017-05-10	34.00	34.05	33.35	33.90	278728
2017-05-11	33.70	33.90	33.43	33.50	289724
2017-05-12	33.50	33.85	33.35	33.43	351693
2017-05-15	33.60	34.35	33.30	34.15	336339
2017-05-16	34.15	34.30	33.75	34.30	227936
2017-05-17	33.80	34.15	33.05	33.10	462736
2017-05-18	33.15	33.50	32.65	33.10	216610
2017-05-19	33.05	33.80	32.85	33.55	440256
2017-05-22	33.60	34.10	33.30	34.00	251050
2017-05-23	34.10	34.80	34.10	34.40	285586
2017-05-24	34.50	34.65	34.25	34.40	185951
2017-05-25	34.50	34.55	33.86	34.30	136112
2017-05-26	34.25	34.75	34.00	34.75	153215
2017-05-30	34.65	34.95	34.45	34.85	193627
2017-05-31	35.00	35.60	34.88	35.50	295166
2017-06-01	35.55	36.40	35.20	36.35	450918
2017-06-02	36.45	37.00	36.45	36.85	284627
2017-06-05	37.00	37.00	35.95	36.20	198666
2017-06-06	35.90	36.25	35.75	36.00	314006
2017-06-07	35.95	36.35	35.20	35.65	354197
2017-06-08	35.70	36.13	35.20	35.85	328673
2017-06-09	35.80	36.45	35.00	35.15	291235
2017-06-12	35.25	35.35	34.35	34.90	334936
2017-06-13	35.05	35.25	34.70	35.15	200491
2017-06-14	35.00	35.20	34.30	34.85	154521
2017-06-15	34.35	35.15	34.05	35.15	161874
2017-06-16	34.75	35.35	34.60	35.35	574221
2017-06-19	35.30	36.70	35.11	36.10	319879
2017-06-20	37.15	37.65	36.65	37.00	291923
2017-06-21	36.85	37.45	36.75	36.80	201320
2017-06-22	36.95	37.45	36.26	37.10	496959
2017-06-23	37.00	38.10	36.80	37.80	1624866
2017-06-26	37.95	38.25	37.23	37.40	236462
2017-06-27	37.10	37.45	36.80	37.10	381319
2017-06-28	37.40	38.55	37.40	38.00	508009
2017-06-29	38.00	38.15	36.85	37.35	418799
2017-06-30	37.40	38.35	36.60	38.15	315761
2017-07-03	38.25	38.30	37.20	37.65	141914
2017-07-05	37.55	38.35	37.50	38.25	321604
2017-07-06	37.90	38.33	37.45	37.90	427812
2017-07-07	38.10	38.55	37.75	38.30	362553
2017-07-10	38.20	38.25	37.55	37.90	267961
2017-07-11	37.90	38.25	37.60	38.15	202762
2017-07-12	38.40	38.50	37.70	37.90	503892
2017-07-13	37.95	38.10	36.65	36.68	647336
2017-07-14	36.65	37.75	36.25	37.55	1130577
2017-07-17	37.75	37.85	37.35	37.55	646817
2017-07-18	37.55	37.60	37.10	37.15	482099
2017-07-19	37.35	38.70	37.25	38.60	927382
2017-07-20	40.00	40.00	38.95	39.40	688064
2017-07-21	39.95	39.95	38.25	38.25	559608
2017-07-24	38.20	38.58	38.00	38.35	320656
2017-07-25	38.75	39.15	38.35	38.85	461954
2017-07-26	38.85	38.85	37.63	37.80	333607
2017-07-27	40.95	42.25	40.24	40.70	1150255
2017-07-28	40.60	41.75	40.30	41.05	603163
2017-07-31	41.30	41.65	40.75	41.00	404787
2017-08-01	41.45	41.70	40.95	41.65	571641
2017-08-02	41.65	41.80	41.00	41.50	529002
2017-08-03	41.55	41.80	41.00	41.30	373027
2017-08-04	41.55	41.65	41.20	41.33	226759
2017-08-07	41.35	42.50	41.00	42.40	583887
2017-08-08	42.45	42.60	41.10	41.95	340924
2017-08-09	41.85	41.95	41.05	41.85	257003
2017-08-10	41.55	41.55	39.75	39.80	354294
2017-08-11	39.80	40.35	39.65	39.75	295424
2017-08-14	40.25	40.75	40.10	40.40	210109
2017-08-15	40.60	41.20	40.20	41.05	273551
2017-08-16	40.80	41.35	40.80	40.85	160360
2017-08-17	40.75	41.25	40.05	40.85	391979
2017-08-18	40.45	41.35	40.25	40.75	169830
2017-08-21	40.75	41.05	40.35	40.65	115734
2017-08-22	40.80	41.55	40.70	41.50	238612
2017-08-23	41.30	41.70	41.15	41.30	297709
2017-08-24	41.45	41.50	40.55	40.90	190613
2017-08-25	40.95	41.15	40.55	40.65	88112
2017-08-28	39.35	40.55	37.80	40.55	287216
2017-08-29	39.95	40.45	38.90	40.25	231619
2017-08-30	40.35	40.55	40.05	40.50	171680
2017-08-31	40.50	41.43	40.50	41.30	176975
2017-09-01	41.35	41.65	40.95	41.65	152787
2017-09-05	41.50	42.06	40.55	40.70	236080
2017-09-06	40.90	41.00	40.55	40.75	320655
2017-09-07	40.75	40.75	40.20	40.45	339383
2017-09-08	40.45	41.55	40.45	41.40	280313
2017-09-11	41.80	42.10	41.50	42.00	232793
2017-09-12	42.00	42.00	40.45	41.60	199829
2017-09-13	41.60	41.70	41.05	41.65	228064
2017-09-14	41.40	42.60	41.00	42.10	463762
2017-09-15	42.15	42.55	41.15	41.50	393462
2017-09-18	41.60	42.05	41.42	41.65	277772
2017-09-19	41.55	41.90	40.90	41.05	362774
2017-09-20	41.10	41.50	40.58	40.80	259039
2017-09-21	40.80	40.80	39.95	40.60	303709
2017-09-22	40.80	40.95	40.30	40.80	357066
2017-09-25	40.80	40.95	39.90	40.85	449979
2017-09-26	41.05	41.60	39.46	40.75	213298
2017-09-27	40.95	42.05	40.60	41.90	248867
2017-09-28	41.80	42.30	41.60	42.05	310915
2017-09-29	42.25	42.53	41.35	42.35	360139
2017-10-02	42.55	44.50	42.55	44.10	728055
2017-10-03	44.55	44.95	43.95	44.45	466865
2017-10-04	44.40	44.95	44.25	44.80	575194
2017-10-05	45.15	45.40	44.30	45.40	473403
2017-10-06	45.45	45.50	44.90	45.35	456885
2017-10-09	45.25	45.50	44.20	44.95	399472
2017-10-10	45.20	45.20	43.65	43.65	262263
2017-10-11	43.50	43.95	43.40	43.55	275645
2017-10-12	43.45	43.73	42.95	42.95	452169
2017-10-13	43.15	43.15	42.35	42.70	369216
2017-10-16	42.65	43.40	42.20	42.40	284419
2017-10-17	42.30	42.79	41.90	42.40	379059
2017-10-18	42.70	43.15	42.05	42.15	390943
2017-10-19	41.95	42.10	41.00	41.65	625691
2017-10-20	42.10	42.66	41.75	42.00	308880
2017-10-23	42.20	42.30	41.45	41.80	713344
2017-10-24	41.85	42.45	41.65	42.15	338993
2017-10-25	41.90	42.20	41.35	41.70	438653
2017-10-26	41.15	41.15	37.60	38.05	1837266
2017-10-27	38.05	38.35	36.55	37.00	854779
2017-10-30	37.00	37.83	36.71	37.50	693770
2017-10-31	37.45	38.60	37.45	38.05	655549
2017-11-01	38.15	38.45	36.75	37.20	279913
2017-11-02	37.15	38.15	37.05	37.65	372882
2017-11-03	37.65	38.35	37.40	37.95	268789
2017-11-06	38.05	38.05	37.25	37.30	235153
2017-11-07	37.20	37.85	36.70	37.80	283881
2017-11-08	37.60	37.65	36.95	37.50	309868
2017-11-09	37.35	37.60	36.75	37.45	250586
2017-11-10	37.40	37.40	36.40	36.80	288347
2017-11-13	36.45	37.90	36.21	37.70	440393
2017-11-14	37.65	37.65	37.00	37.20	263717
2017-11-15	37.15	37.65	36.78	37.20	433193
2017-11-16	39.05	41.40	39.05	40.85	532671
2017-11-17	40.55	40.95	40.20	40.60	479375
2017-11-20	40.75	42.13	40.70	41.90	322349
2017-11-21	42.20	43.65	42.20	43.55	482966
2017-11-22	43.50	44.15	43.50	43.80	302486
2017-11-24	43.80	44.20	43.35	44.10	125252
2017-11-27	44.20	44.25	43.90	44.20	310430
2017-11-28	44.50	44.50	43.30	44.05	450679
2017-11-29	44.20	44.70	43.90	44.15	281233
2017-11-30	45.15	45.15	42.90	43.45	437104
2017-12-01	43.50	43.50	41.25	43.20	334979
2017-12-04	43.55	44.30	43.45	43.70	807264
2017-12-05	43.90	44.10	43.33	43.60	311345
2017-12-06	43.55	43.70	42.75	43.25	188719
2017-12-07	43.25	44.05	43.25	43.85	410222
2017-12-08	43.95	43.95	43.15	43.30	257918
2017-12-11	43.40	43.55	43.25	43.35	254703
2017-12-12	43.55	44.30	43.30	43.65	259458
2017-12-13	43.60	43.95	43.35	43.50	343764
2017-12-14	43.45	43.70	43.25	43.40	335527
2017-12-15	43.40	45.40	43.40	44.90	558399
2017-12-18	45.40	45.90	44.20	44.35	298016
2017-12-19	44.40	44.70	43.65	43.85	291869
2017-12-20	44.10	44.40	43.40	43.55	187187
2017-12-21	43.45	43.70	43.30	43.35	258923
2017-12-22	43.45	43.45	42.50	43.00	289605
2017-12-26	42.90	43.40	42.85	43.05	105604
2017-12-27	43.00	43.60	42.79	43.45	242100
2017-12-28	43.70	44.05	43.40	43.85	207025
2017-12-29	43.85	44.30	43.15	43.20	311298
2018-01-02	42.95	44.15	42.90	43.55	301434
2018-01-03	43.80	45.28	43.65	45.00	379038
2018-01-04	45.05	46.40	45.05	45.15	360168
2018-01-05	45.25	45.35	44.40	44.70	207218
2018-01-08	44.75	45.55	44.10	45.35	206985
2018-01-09	45.50	46.10	44.70	44.75	467217
2018-01-10	44.50	44.50	43.70	44.10	123640
2018-01-11	44.05	44.65	43.60	44.45	155412
2018-01-12	44.60	45.50	44.30	45.30	122544
2018-01-16	45.45	45.85	45.00	45.50	352866
2018-01-17	45.50	47.50	45.23	46.80	458069
2018-01-18	46.80	47.30	46.20	46.40	297308
2018-01-19	46.40	48.10	45.70	48.00	560087
2018-01-22	48.10	48.10	46.60	46.75	362228
2018-01-23	46.55	47.00	46.15	46.60	191925
2018-01-24	46.70	47.15	46.30	46.45	198988
2018-01-25	46.75	47.45	46.20	46.80	239080
2018-01-26	46.95	47.40	46.55	47.00	174566
2018-01-29	46.80	47.35	46.70	47.00	259412
2018-01-30	46.45	47.15	45.90	46.75	177348
2018-01-31	47.00	47.15	46.20	46.45	218198
2018-02-01	46.10	46.55	45.65	46.10	235840
2018-02-02	45.90	46.05	44.85	45.00	256428
2018-02-05	44.80	44.95	43.80	43.80	370219
2018-02-06	42.90	44.20	42.50	44.05	265340
2018-02-07	43.85	43.90	43.05	43.35	214368
2018-02-08	43.35	43.50	42.10	42.10	195139
2018-02-09	42.60	43.10	41.55	42.65	257115
2018-02-12	42.85	43.95	42.30	43.25	230109
2018-02-13	43.10	43.20	42.45	42.75	160285
2018-02-14	42.45	43.55	42.45	43.35	268193
2018-02-15	43.80	45.45	43.30	44.90	942683
2018-02-16	44.95	46.25	44.95	45.70	225524
2018-02-20	45.35	45.65	44.85	45.50	153130
2018-02-21	45.50	46.70	45.35	45.85	207474
2018-02-22	45.85	46.60	45.55	45.70	291832
2018-02-23	46.05	46.75	45.61	46.75	123845
2018-02-26	46.60	47.90	46.55	47.80	166129
2018-02-27	47.80	47.85	46.80	46.90	328302
2018-02-28	47.20	47.65	45.50	45.50	318495
2018-03-01	46.40	49.50	45.10	45.90	586079
2018-03-02	45.70	45.70	44.40	44.80	649228
2018-03-05	44.85	44.95	44.10	44.50	543178
2018-03-06	44.55	45.60	44.25	45.05	605835
2018-03-07	44.70	46.40	44.55	46.20	482754
2018-03-08	46.15	46.60	45.75	46.20	192369
2018-03-09	46.50	46.60	45.75	45.95	279826
2018-03-12	45.95	47.55	45.95	47.00	470226
2018-03-13	47.15	47.40	46.60	47.30	248442
2018-03-14	47.50	47.95	46.70	46.85	327993
2018-03-15	46.75	47.00	46.35	46.45	216873
2018-03-16	46.45	46.45	44.55	45.00	802116
2018-03-19	44.90	45.10	43.20	43.90	369297
2018-03-20	43.95	44.50	43.80	44.15	290779
2018-03-21	44.15	44.80	43.53	44.50	241356
2018-03-22	44.15	44.50	43.75	43.90	444315
2018-03-23	43.95	44.35	43.30	43.30	429372
2018-03-26	43.95	44.23	43.05	44.15	336409
2018-03-27	44.35	44.45	43.25	43.50	314220
2018-03-28	43.50	44.70	43.18	44.20	526487
2018-03-29	44.45	45.55	44.00	45.35	418736
2018-04-02	44.80	45.30	43.95	44.75	558748
2018-04-03	44.95	45.20	44.00	45.00	419490
2018-04-04	44.45	45.35	44.25	45.15	221503
2018-04-05	45.45	46.40	45.40	46.00	328754
2018-04-06	45.65	46.05	44.75	45.25	218927
2018-04-09	45.45	45.88	44.75	45.25	244196
2018-04-10	45.60	46.05	45.30	45.60	183305
2018-04-11	45.25	45.70	44.50	44.80	275704
2018-04-12	45.15	46.15	44.99	45.25	250259
2018-04-13	45.30	45.60	44.75	45.00	190962
2018-04-16	45.25	46.00	44.98	45.90	461134
2018-04-17	46.30	46.50	45.30	45.80	405111
2018-04-18	46.05	46.50	45.70	45.80	288887
2018-04-19	45.65	45.85	45.24	45.60	193581
2018-04-20	45.85	46.40	45.75	45.95	278292
2018-04-23	46.00	46.35	45.60	45.80	175879
2018-04-24	45.90	46.20	44.90	45.10	247965
2018-04-25	44.90	46.05	44.05	45.05	405958
2018-04-26	46.95	49.00	46.10	46.35	1047686
2018-04-27	46.50	48.10	46.45	47.90	823175
2018-04-30	48.00	48.80	47.87	48.50	993262
2018-05-01	48.45	48.95	48.20	48.90	394343
2018-05-02	48.80	50.30	48.63	49.80	647605
2018-05-03	49.70	50.35	48.80	50.00	829643
2018-05-04	49.85	50.55	48.90	50.15	227207
2018-05-07	50.45	51.25	50.20	50.85	416803
2018-05-08	50.85	51.15	50.45	51.05	261529
2018-05-09	51.05	51.35	50.65	51.05	209473
2018-05-10	51.30	52.25	51.05	52.10	171858
2018-05-11	52.15	52.55	51.75	52.00	200650
2018-05-14	52.05	52.20	51.15	51.50	788936
2018-05-15	51.20	51.40	50.45	50.70	364389
2018-05-16	50.85	52.65	50.55	52.00	314244
2018-05-17	52.00	53.05	51.80	52.70	366438
2018-05-18	53.15	53.75	53.10	53.70	448043
2018-05-21	53.75	54.60	52.95	54.05	292143
2018-05-22	54.20	54.25	53.30	53.60	300111
2018-05-23	53.50	54.75	52.85	54.60	374616
2018-05-24	54.40	54.80	53.60	54.45	283151
2018-05-25	54.50	54.60	53.45	53.55	161892
2018-05-29	53.25	54.00	53.00	53.90	238775
2018-05-30	53.90	55.50	53.55	55.15	274374
2018-05-31	55.20	55.20	47.35	51.30	2141836
2018-06-01	50.35	52.35	50.01	52.00	522230
2018-06-04	52.50	52.85	51.95	52.15	286935
2018-06-05	52.10	52.35	51.10	51.20	513760
2018-06-06	51.35	51.55	50.50	50.50	488321
2018-06-07	50.45	50.60	47.30	48.50	803277
2018-06-08	48.65	49.85	48.05	49.25	434821
2018-06-11	48.95	50.35	48.65	49.95	344031
2018-06-12	49.95	50.65	49.70	50.45	254024
2018-06-13	50.40	50.80	49.35	49.40	238857
2018-06-14	49.55	49.85	49.15	49.60	268990
2018-06-15	49.35	50.18	49.20	50.15	502200
2018-06-18	49.90	50.25	49.35	50.25	281829
2018-06-19	50.00	50.70	49.73	50.55	177875
2018-06-20	50.60	51.05	50.40	50.75	192537
2018-06-21	50.85	51.55	49.55	49.95	271201
2018-06-22	50.10	50.50	49.73	50.40	623413
2018-06-25	50.40	51.25	48.51	50.85	610846
2018-06-26	50.85	52.55	50.65	52.30	366072
2018-06-27	52.25	53.05	51.75	52.20	672217
2018-06-28	52.00	52.85	51.51	52.55	406393
2018-06-29	52.75	53.10	50.80	51.20	567649
2018-07-02	51.55	53.40	51.35	53.30	417042
2018-07-03	53.40	53.40	52.45	53.25	100594
2018-07-05	53.55	53.55	52.70	53.10	392612
2018-07-06	53.20	55.40	52.96	55.20	430450
2018-07-09	55.30	55.43	54.20	54.65	239964
2018-07-10	55.20	55.45	54.51	55.40	438754
2018-07-11	55.05	55.45	54.90	55.20	559969
2018-07-12	55.50	56.76	54.60	55.65	406179
2018-07-13	55.50	56.10	55.40	55.75	161844
2018-07-16	55.85	55.85	55.20	55.60	269223
2018-07-17	56.15	56.75	55.85	56.65	328294
2018-07-18	56.85	56.85	55.70	55.85	393713
2018-07-19	55.65	56.25	54.75	55.95	260402
2018-07-20	55.90	56.65	54.80	55.80	258065
2018-07-23	55.60	56.30	55.16	56.20	453908
2018-07-24	60.90	61.18	57.00	57.35	1215446
2018-07-25	56.30	57.30	54.65	55.30	559609
2018-07-26	54.10	55.50	53.90	55.40	3442202
2018-07-27	55.50	55.80	53.95	54.05	587028
2018-07-30	54.20	54.20	52.90	53.00	417870
2018-07-31	53.05	54.45	52.65	54.30	437606
2018-08-01	54.30	55.35	54.30	55.25	319222
2018-08-02	55.15	55.90	55.00	55.50	290974
2018-08-03	55.55	55.95	54.85	55.75	385227
2018-08-06	55.60	56.30	55.40	56.25	283009
2018-08-07	49.95	55.75	49.95	55.20	634638
2018-08-08	55.30	56.10	53.95	54.50	271328
2018-08-09	54.60	55.05	54.53	55.05	184216
2018-08-10	54.70	55.55	54.45	54.75	205862
2018-08-13	54.80	55.45	54.20	54.95	244550
2018-08-14	55.15	56.00	54.90	55.75	196891
2018-08-15	55.55	56.80	54.85	56.60	301368
2018-08-16	56.75	56.90	55.95	56.55	238736
2018-08-17	56.30	56.84	56.20	56.65	209446
2018-08-20	56.90	56.95	55.95	56.50	287307
2018-08-21	56.75	58.20	56.75	57.90	243851
2018-08-22	57.70	58.15	57.28	57.65	200052
2018-08-23	57.65	58.05	57.10	57.40	142369
2018-08-24	57.30	57.90	57.25	57.65	197297
2018-08-27	57.75	58.60	57.50	58.00	292808
2018-08-28	58.15	58.40	57.80	58.30	180536
2018-08-29	58.40	58.95	58.35	58.60	161450
2018-08-30	58.30	58.80	57.78	58.65	249906
2018-08-31	58.55	59.00	57.80	58.85	253164
2018-09-04	58.90	59.25	58.10	58.90	275614
2018-09-05	58.95	60.05	58.15	60.00	352509
2018-09-06	60.55	61.55	59.95	61.05	513904
2018-09-07	61.10	62.70	61.10	61.45	348403
2018-09-10	61.70	62.00	59.75	60.15	621119
2018-09-11	60.00	61.70	59.70	61.15	297051
2018-09-12	61.10	61.50	60.55	61.15	222536
2018-09-13	61.30	62.20	61.30	62.05	358736
2018-09-14	62.05	63.20	62.00	62.85	369722
2018-09-17	62.55	62.85	60.00	60.70	357806
2018-09-18	60.85	61.55	60.45	61.50	213558
2018-09-19	61.20	61.47	60.15	60.80	311656
2018-09-20	61.10	61.25	60.55	61.00	288881
2018-09-21	61.15	61.50	60.65	61.40	851307
2018-09-24	61.10	61.50	60.55	61.20	250576
2018-09-25	61.15	62.00	60.95	61.75	222180
2018-09-26	61.70	61.90	60.60	60.95	353276
2018-09-27	61.10	61.10	59.95	60.40	600455
2018-09-28	60.30	61.65	60.00	61.45	388415
2018-10-01	61.44	62.56	60.80	62.00	484710
2018-10-02	65.31	66.34	63.96	65.51	792015
2018-10-03	65.96	66.29	64.50	65.94	758704
2018-10-04	65.54	65.80	64.00	64.25	698400
2018-10-05	64.25	65.57	63.81	65.30	650630
2018-10-08	65.28	65.50	62.90	64.08	405216
2018-10-09	63.83	65.34	62.67	62.69	892650
2018-10-10	62.65	62.65	61.06	61.25	477806
2018-10-11	61.99	62.31	60.41	61.00	630685
2018-10-12	61.80	62.88	60.30	62.01	491035
2018-10-15	62.06	62.51	61.05	62.03	261925
2018-10-16	62.61	64.65	62.09	64.42	469997
2018-10-17	64.19	65.12	63.65	64.95	294300
2018-10-18	64.82	65.18	63.04	63.81	359296
2018-10-19	64.00	64.93	62.64	62.72	326077
2018-10-22	63.00	63.35	61.92	62.20	561742
2018-10-23	61.39	62.41	60.32	62.04	593373
2018-10-24	61.50	62.59	60.72	60.84	341595
2018-10-25	60.56	61.86	60.18	61.29	529743
2018-10-26	60.50	60.50	56.20	58.34	1240172
2018-10-29	59.26	60.52	58.21	58.85	797422
2018-10-30	58.84	60.45	56.67	57.64	490606
2018-10-31	58.29	58.59	56.65	57.12	716575
2018-11-01	57.46	59.98	57.46	59.11	414450
2018-11-02	59.02	60.55	58.12	59.69	432399
2018-11-05	59.89	60.39	58.29	59.16	348192
2018-11-06	59.06	59.84	58.60	59.58	230672
2018-11-07	59.70	61.48	59.40	61.06	333763
2018-11-08	61.08	61.26	60.50	61.24	168014
2018-11-09	61.04	61.04	58.13	59.16	310212
2018-11-12	59.22	59.51	57.27	57.94	330989
2018-11-13	58.32	58.46	57.34	57.90	334442
2018-11-14	57.97	58.34	57.50	57.80	322711
2018-11-15	57.69	59.53	57.50	59.10	279136
2018-11-16	58.98	61.45	58.86	61.28	512517
2018-11-19	60.25	61.48	58.44	58.83	399955
2018-11-20	58.27	59.39	57.16	58.82	183709
2018-11-21	58.99	59.66	58.31	58.35	188525
2018-11-23	57.94	59.58	57.65	58.72	96075
2018-11-26	59.23	60.05	58.22	58.33	229178
2018-11-27	57.81	59.13	57.63	58.42	206384
2018-11-28	58.84	61.02	58.31	61.00	275624
2018-11-29	61.20	62.37	60.45	62.21	291955
2018-11-30	62.38	63.44	61.83	63.05	430705
2018-12-03	64.03	64.03	62.20	62.90	245305
2018-12-04	62.91	63.24	60.36	61.54	324088
2018-12-06	60.49	61.87	59.21	60.59	467391
2018-12-07	60.71	60.71	58.21	58.88	384205
2018-12-10	58.94	59.26	57.73	58.66	318745
2018-12-11	59.33	59.68	57.85	58.52	202291
2018-12-12	59.35	60.23	58.70	58.73	268570
2018-12-13	59.02	59.58	57.60	57.64	246438
2018-12-14	57.20	57.77	56.08	56.28	203285
2018-12-17	56.10	57.81	54.33	54.53	517188
2018-12-18	55.00	55.25	53.24	53.55	383535
2018-12-19	53.84	54.44	51.93	52.42	333132
2018-12-20	52.36	52.49	50.07	51.13	391643
2018-12-21	51.14	51.84	50.40	50.95	691160
2018-12-24	50.51	51.27	49.42	50.15	235732
2018-12-26	50.58	53.32	49.40	53.25	362247
2018-12-27	52.50	53.76	51.76	53.75	336090
2018-12-28	54.30	55.41	53.29	54.97	345300
2018-12-31	55.42	56.34	54.71	55.81	367894
2019-01-02	54.88	54.88	52.63	53.20	502051
2019-01-03	52.82	53.51	50.83	50.86	273744
2019-01-04	51.01	52.52	50.60	51.31	464337
2019-01-07	51.35	52.39	50.43	51.43	534755
2019-01-08	51.74	52.30	50.54	51.75	345373
2019-01-09	51.99	53.15	51.83	52.38	492163
2019-01-10	52.05	54.25	51.67	54.10	390417
2019-01-11	53.95	54.20	52.87	53.18	278829
2019-01-14	52.83	53.68	52.68	52.76	220305
2019-01-15	52.42	53.97	52.42	53.68	519825
2019-01-16	53.92	54.30	52.80	52.98	425407
2019-01-17	52.89	53.19	52.37	52.62	400076
2019-01-18	52.82	53.99	52.58	53.60	411466
2019-01-22	53.50	54.91	53.18	53.67	532497
2019-01-23	53.75	54.59	53.00	53.66	233007
2019-01-24	53.60	54.16	53.42	54.13	123526
2019-01-25	54.39	55.12	54.39	54.58	154861
2019-01-28	54.09	54.09	53.21	53.50	192723
2019-01-29	53.55	53.91	52.86	53.37	238592
2019-01-30	53.62	54.78	53.46	54.70	279381
2019-01-31	54.69	57.18	54.69	56.53	354693
2019-02-01	56.32	56.84	56.13	56.43	260369
2019-02-04	56.43	56.66	55.92	56.32	304665
2019-02-05	56.52	57.28	56.27	56.63	220795
2019-02-06	56.64	56.94	56.02	56.62	119181
2019-02-07	56.33	56.82	55.39	55.48	116639
2019-02-08	55.37	55.92	54.89	55.81	119709
2019-02-11	56.14	57.80	56.12	57.65	213273
2019-02-12	57.90	58.34	57.30	57.86	245881
2019-02-13	58.11	58.19	57.28	57.86	201176
2019-02-14	57.78	58.79	57.50	58.61	234278
2019-02-15	58.96	60.00	58.93	59.60	244838
2019-02-19	59.65	60.45	59.45	60.05	172488
2019-02-20	59.74	61.02	59.58	60.88	255976
2019-02-21	60.58	60.87	59.36	59.94	247639
2019-02-22	60.15	60.15	59.29	59.60	295726
2019-02-25	60.10	60.49	59.30	59.39	368048
2019-02-26	59.39	59.51	56.86	57.48	629577
2019-02-27	61.66	63.25	56.65	56.84	948753
2019-02-28	56.51	56.60	54.07	55.73	629022
2019-03-01	55.53	58.55	55.44	58.16	575926
2019-03-04	58.21	58.52	55.91	56.54	485260
2019-03-05	56.74	57.29	55.85	56.67	471884
2019-03-06	56.89	56.95	55.72	56.00	396032
2019-03-07	55.98	57.82	55.11	57.50	760785
2019-03-08	57.37	57.99	57.05	57.26	490250
2019-03-11	57.29	58.46	57.04	58.41	297159
2019-03-12	58.78	59.89	58.51	59.44	314215
2019-03-13	59.75	60.89	59.43	60.42	388109
2019-03-14	60.40	60.76	59.89	60.69	448965
2019-03-15	60.98	61.30	60.30	60.89	820589
2019-03-18	61.07	61.07	59.55	60.19	586313
2019-03-19	60.43	60.83	59.47	59.68	307305
2019-03-20	59.43	60.37	58.95	59.71	261765
2019-03-21	59.43	60.99	59.20	60.84	276733
2019-03-22	60.48	60.49	58.72	58.77	246274
2019-03-25	58.51	60.31	58.22	59.98	265890
2019-03-26	60.44	61.03	59.91	60.34	352541
2019-03-27	60.08	60.58	59.19	59.96	282230
2019-03-28	60.01	60.52	59.06	60.32	267753
2019-03-29	60.63	61.93	60.33	61.83	763654
2019-04-01	62.49	62.98	61.31	61.90	447558
2019-04-02	61.97	61.98	60.95	61.77	276453
2019-04-03	62.10	62.20	60.23	60.30	275361
2019-04-04	60.28	60.65	59.74	60.43	168742
2019-04-05	60.69	61.62	60.09	61.31	190887
2019-04-08	61.25	61.30	60.06	60.99	186787
2019-04-09	60.95	61.71	60.42	61.23	205418
2019-04-10	61.33	62.75	61.03	62.18	313050
2019-04-11	62.24	62.84	61.40	62.60	293327
2019-04-12	62.68	62.99	62.03	62.35	173575
2019-04-15	62.45	62.99	62.08	62.55	258242
2019-04-16	62.82	63.64	62.13	62.30	567894
2019-04-17	62.43	62.43	57.05	57.80	695434
2019-04-18	58.00	59.08	56.75	57.66	649614
2019-04-22	57.73	58.39	57.11	57.58	350990
2019-04-23	57.52	59.94	57.06	59.20	649407
2019-04-24	60.00	60.19	55.69	56.50	1153928
2019-04-25	55.95	56.03	52.39	54.40	1070075
2019-04-26	54.46	55.42	53.64	54.85	563019
2019-04-29	54.70	55.68	53.12	55.40	411196
2019-04-30	55.66	56.38	55.34	56.18	390772
2019-05-01	56.30	56.40	54.34	54.49	666587
2019-05-02	54.60	56.99	54.54	56.86	404650
2019-05-03	57.00	58.06	57.00	57.93	241508
2019-05-06	57.20	59.30	56.52	58.94	372186
2019-05-07	58.39	58.39	56.54	57.20	411594
2019-05-08	57.20	57.72	56.62	56.69	403958
2019-05-09	56.38	57.97	55.88	57.48	523388
2019-05-10	57.25	57.25	55.43	56.75	284506
2019-05-13	55.71	56.34	54.87	55.29	336433
2019-05-14	55.30	56.64	55.09	56.28	245290
2019-05-15	55.84	56.82	55.84	56.37	221314
2019-05-16	56.40	57.45	55.96	56.70	231885
2019-05-17	56.10	56.72	54.71	54.89	314549
2019-05-20	54.24	54.71	53.47	53.97	323054
2019-05-21	54.37	54.97	53.45	53.64	484350
2019-05-22	53.59	54.22	52.76	54.02	269861
2019-05-23	53.93	53.93	51.93	52.17	448846
2019-05-24	52.37	53.38	52.02	52.75	236204
2019-05-28	53.04	54.54	52.51	53.29	255785
2019-05-29	52.86	53.58	52.38	52.93	283512
2019-05-30	53.01	53.65	52.72	53.50	197792
2019-05-31	52.87	53.03	50.53	51.63	741867
2019-06-03	52.00	52.81	51.35	52.13	323860
2019-06-04	52.61	53.69	51.95	53.63	230475
2019-06-05	53.73	54.41	53.66	54.15	233207
2019-06-06	54.11	54.14	53.18	53.78	191063
2019-06-07	54.01	55.69	53.75	55.17	242480
2019-06-10	55.45	56.93	55.42	56.35	297913
2019-06-11	56.71	56.84	55.27	56.18	273358
2019-06-12	56.13	56.86	55.52	56.23	233674
2019-06-13	56.47	56.89	55.28	56.74	258314
2019-06-14	57.05	58.77	56.74	57.77	390578
2019-06-17	58.00	59.59	57.70	59.10	401316
2019-06-18	59.38	61.21	59.08	60.52	441230
2019-06-19	60.14	61.21	59.91	61.17	348785
2019-06-20	61.65	61.93	60.41	60.92	541288
2019-06-21	60.46	61.05	59.31	60.65	699397
2019-06-24	60.44	60.77	59.06	59.11	295841
2019-06-25	59.42	59.72	58.64	58.85	408798
2019-06-26	58.85	59.09	57.69	58.13	618008
2019-06-27	58.41	59.46	58.18	59.36	358161
2019-06-28	59.29	60.13	59.24	59.56	626709
2019-07-01	60.00	60.50	57.74	58.13	355249
2019-07-02	58.08	58.08	57.04	57.71	222220
2019-07-03	57.95	58.64	57.45	58.47	192059
2019-07-05	58.09	58.72	57.65	58.70	169969
2019-07-08	58.25	58.93	57.43	57.96	471177
2019-07-09	57.73	58.28	57.51	57.78	240422
2019-07-10	57.89	58.56	57.11	57.67	319263
2019-07-11	57.89	58.12	57.03	57.77	175183
2019-07-12	57.66	58.05	56.77	56.86	233736
2019-07-15	56.97	57.31	56.38	57.12	187131
2019-07-16	57.07	57.36	56.42	56.47	183734
2019-07-17	56.55	57.31	56.27	56.31	264037
2019-07-18	56.41	56.73	55.53	55.78	540490
2019-07-19	55.72	56.88	54.74	55.02	700627
2019-07-22	55.21	55.39	53.82	53.97	443893
2019-07-23	53.75	54.01	53.25	53.78	536912
2019-07-24	54.02	54.98	53.85	54.48	878912
2019-07-25	54.50	55.47	53.52	54.84	580757
2019-07-26	44.00	44.40	39.11	41.00	6246510
2019-07-29	41.31	41.33	39.75	40.29	1672703
2019-07-30	40.00	40.46	39.55	40.19	965227
2019-07-31	40.33	40.50	38.80	39.46	827086
2019-08-01	40.06	41.47	39.75	40.79	904590
2019-08-02	40.52	40.97	40.00	40.75	825769
2019-08-05	40.13	40.84	39.96	40.04	996186
2019-08-06	40.27	40.43	38.43	38.65	686864
2019-08-07	38.10	38.51	37.34	37.75	587711
2019-08-08	38.01	38.33	37.36	38.13	735691
2019-08-09	37.92	38.03	36.23	36.67	1163837
2019-08-12	36.58	37.68	36.25	37.63	900867
2019-08-13	37.50	38.28	37.09	37.47	445921
2019-08-14	36.94	37.35	36.18	36.40	441442
2019-08-15	36.77	37.25	36.19	36.84	483747
2019-08-16	36.89	37.05	36.17	36.18	325372
2019-08-19	36.49	37.11	35.00	35.07	797240
2019-08-20	35.10	35.79	34.72	35.32	627717
2019-08-21	35.55	35.65	34.46	34.62	868276
2019-08-22	34.85	34.85	34.23	34.64	545129
2019-08-23	34.47	35.25	33.96	34.23	843479
2019-08-26	34.40	34.61	33.81	34.01	481368
2019-08-27	34.24	34.92	33.97	34.50	882467
2019-08-28	34.42	34.68	33.99	34.46	544032
2019-08-29	34.70	35.51	34.58	34.92	334024
2019-08-30	34.95	35.00	34.29	34.78	314148
2019-09-03	34.57	34.71	33.91	34.14	559249
2019-09-04	34.43	34.44	31.63	32.53	1720983
2019-09-05	32.79	32.79	29.50	29.79	2701938
2019-09-06	29.82	31.17	29.62	30.62	2048069
2019-09-09	30.62	31.52	30.27	30.93	782481
2019-09-10	28.99	29.16	25.67	27.98	3588370
2019-09-11	28.38	28.56	27.58	28.00	1447564
2019-09-12	28.09	28.42	26.73	27.08	1030038
2019-09-13	26.93	27.86	26.70	27.66	972092
2019-09-16	27.60	28.77	27.18	28.75	1051598
2019-09-17	28.90	30.47	28.58	29.91	1364443
2019-09-18	29.95	30.44	29.60	29.93	910768
2019-09-19	29.92	30.50	29.79	29.98	487429
2019-09-20	29.92	30.50	29.74	30.25	1297008
2019-09-23	30.11	31.57	30.00	31.35	1255519
2019-09-24	31.85	32.71	31.13	31.65	1367978
2019-09-25	31.66	32.35	31.34	32.32	731236
2019-09-26	32.25	32.51	31.64	31.81	943589
2019-09-27	31.83	32.05	30.15	30.42	723342
2019-09-30	30.60	30.92	30.20	30.46	585302
2019-10-01	30.35	30.79	29.32	29.34	524859
2019-10-02	29.13	29.18	27.96	28.31	861449
2019-10-03	28.17	28.89	27.94	28.54	636148
2019-10-04	28.76	29.03	28.31	28.80	476270
2019-10-07	28.75	29.29	28.51	28.93	382003
2019-10-08	28.77	28.87	28.00	28.31	361149
2019-10-09	28.45	28.73	28.11	28.34	284536
2019-10-10	28.30	28.55	26.94	27.06	775551
2019-10-11	27.28	28.46	27.15	27.87	703318
2019-10-14	27.95	28.49	27.85	28.46	493787
2019-10-15	28.50	29.40	28.46	29.10	395925
2019-10-16	29.14	29.82	29.14	29.65	583690
2019-10-17	29.75	30.55	29.72	30.31	627365
2019-10-18	30.27	30.75	29.92	30.64	547455
2019-10-21	30.75	31.17	30.18	30.51	844301
2019-10-22	30.61	30.84	30.26	30.37	367398
2019-10-23	30.28	30.62	30.16	30.36	245323
2019-10-24	30.49	30.49	29.79	30.28	394881
2019-10-25	30.19	30.36	29.96	30.12	306854
2019-10-28	30.13	30.39	29.91	30.22	630239
2019-10-29	30.22	30.73	29.94	30.10	477952
2019-10-30	30.15	30.15	28.91	29.11	867337
2019-10-31	22.46	25.93	19.50	20.66	7246967
2019-11-01	20.81	24.37	20.66	24.15	2482030
2019-11-04	24.47	25.70	24.25	25.44	1912543
2019-11-05	25.55	26.07	25.23	25.99	857663
2019-11-06	26.29	27.81	26.00	27.17	1581031
2019-11-07	27.10	27.67	25.71	25.89	905150
2019-11-08	25.81	26.70	24.98	26.68	651439
2019-11-11	26.18	26.30	25.45	25.66	554778
2019-11-12	25.60	25.89	25.25	25.69	438820
2019-11-13	25.45	26.16	25.06	25.96	428305
2019-11-14	25.92	26.50	25.36	26.27	396462
2019-11-15	26.41	26.69	26.19	26.44	633229
2019-11-18	26.49	26.67	26.11	26.65	591461
2019-11-19	26.69	27.07	26.23	26.81	566092
2019-11-20	26.78	27.49	26.56	27.04	518082
2019-11-21	27.33	27.34	26.35	27.09	649312
2019-11-22	27.16	27.43	26.74	27.40	430780
2019-11-25	27.56	28.37	27.04	28.25	428804
2019-11-26	28.28	28.33	27.92	28.15	559268
2019-11-27	28.31	28.42	27.95	28.17	392490
2019-11-29	28.00	28.24	27.68	28.00	202135
2019-12-02	27.90	28.18	27.52	27.99	1256759
2019-12-03	27.91	28.14	27.39	28.00	1289116
2019-12-04	28.15	28.51	27.65	28.40	1582920
2019-12-05	28.33	28.53	27.92	28.46	1133502
2019-12-06	28.60	29.58	28.60	29.14	1212665
2019-12-09	29.18	29.67	28.66	29.54	1368053
2019-12-10	29.46	29.67	28.64	29.29	1699673
2019-12-11	28.12	30.24	27.95	30.01	1133098
2019-12-12	29.14	30.33	29.06	30.00	1086293
2019-12-13	29.91	30.02	29.46	29.77	950653
2019-12-16	30.03	30.42	29.79	30.19	539644
2019-12-17	30.44	30.47	30.02	30.40	406138
2019-12-18	30.51	31.21	30.27	31.21	890993
2019-12-19	31.39	31.66	31.03	31.66	1135716
2019-12-20	31.75	31.87	30.96	31.76	3085438
2019-12-23	31.97	32.38	31.31	32.08	876987
2019-12-24	31.99	32.13	31.60	31.87	420861
2019-12-26	30.50	31.54	30.00	31.49	1082586
2019-12-27	31.77	31.79	31.17	31.25	411335
2019-12-30	31.29	31.30	30.46	30.66	1003453
2019-12-31	30.70	31.29	30.47	31.22	441291
2020-01-02	31.41	31.47	30.56	31.46	472979
2020-01-03	31.12	32.52	31.12	32.48	811772
2020-01-06	32.27	33.41	31.63	33.32	825525
2020-01-07	33.19	33.47	32.44	32.94	1427225
2020-01-08	32.95	33.73	32.50	33.63	855909
2020-01-09	33.76	34.06	33.32	34.05	952819
2020-01-10	34.01	34.75	33.53	34.67	889387
2020-01-13	34.76	34.90	33.73	34.65	1382790
2020-01-14	37.90	39.88	37.19	38.40	1464591
2020-01-15	38.16	38.83	37.46	37.55	962762
2020-01-16	37.57	38.39	36.73	36.82	1152605
2020-01-17	37.14	37.26	36.51	36.70	567775
2020-01-21	36.67	37.11	36.27	36.50	820745
2020-01-22	36.62	36.88	36.02	36.18	1061209
2020-01-23	36.32	37.05	36.01	36.67	554221
2020-01-24	36.70	37.02	36.06	36.58	599337
2020-01-27	36.06	36.64	35.84	36.06	448966
2020-01-28	34.72	37.49	34.00	37.42	829635
2020-01-29	37.50	38.02	36.92	37.00	519480
2020-01-30	36.87	37.13	36.67	37.02	278297
2020-01-31	36.81	37.24	36.01	36.42	342980
2020-02-03	38.49	38.80	37.30	37.60	751147
2020-02-04	38.16	38.97	37.76	38.87	467018
2020-02-05	38.95	40.13	38.51	39.74	386107
2020-02-06	39.58	40.19	39.25	39.97	287714
2020-02-07	40.02	40.29	38.84	38.89	284628
2020-02-10	38.78	39.54	38.53	39.30	617768
2020-02-11	39.80	40.73	39.49	40.19	413241
2020-02-12	40.55	40.55	39.18	39.37	613179
2020-02-13	39.29	40.56	38.97	40.53	350213
2020-02-14	40.61	41.00	40.26	40.91	235792
2020-02-18	40.81	40.99	39.46	40.33	521204
2020-02-19	40.53	41.27	40.32	41.02	344789
2020-02-20	41.07	41.76	39.81	40.89	346004
2020-02-21	40.75	40.75	39.25	39.77	551455
2020-02-24	38.48	39.20	38.08	38.75	547902
2020-02-25	43.26	43.44	39.26	39.92	955766
2020-02-26	40.13	40.53	37.63	37.71	610823
2020-02-27	36.81	37.89	36.00	36.44	776723
2020-02-28	35.24	36.56	35.02	36.01	569488
2020-03-02	36.36	36.99	35.66	36.92	459742
2020-03-03	37.12	38.50	35.99	36.52	586609
2020-03-04	37.23	38.75	37.11	38.52	419341
2020-03-05	37.74	38.71	37.30	37.92	323970
2020-03-06	36.76	37.80	36.43	37.58	716779
2020-03-09	35.24	37.57	35.03	36.36	596895
2020-03-10	37.39	37.39	34.87	35.97	767220
2020-03-11	35.15	35.42	32.21	32.88	665266
2020-03-12	30.56	31.95	28.67	30.71	1120837
2020-03-13	32.20	33.76	29.38	33.71	695571
2020-03-16	25.50	30.00	25.18	25.94	1363723
2020-03-17	26.30	30.93	26.15	30.91	1103881
2020-03-18	29.67	30.19	25.41	27.99	969042
2020-03-19	27.60	31.50	27.60	28.25	986937
2020-03-20	28.75	30.43	27.62	29.08	1256287
2020-03-23	29.76	30.00	26.94	27.98	727903
2020-03-24	29.28	31.70	28.32	30.17	682105
2020-03-25	30.31	35.16	30.17	33.00	687959
2020-03-26	33.85	36.58	31.87	32.98	502736
2020-03-27	31.85	33.52	30.10	30.27	394811
2020-03-30	30.66	31.15	28.92	30.91	602639
2020-03-31	30.96	31.50	30.01	31.25	781536
2020-04-01	30.08	30.74	28.38	28.84	637378
2020-04-02	28.34	30.76	28.06	30.59	583220
2020-04-03	30.49	31.44	29.50	30.41	407552
2020-04-06	31.51	33.66	30.01	33.49	464724
2020-04-07	34.40	34.88	32.48	32.98	348102
2020-04-08	33.46	34.07	32.68	33.43	335235
2020-04-09	34.16	35.12	33.35	34.55	348365
2020-04-13	34.28	34.28	33.02	33.50	340514
2020-04-14	34.32	35.70	33.85	35.57	815406
2020-04-15	33.94	34.87	33.16	34.75	556476
2020-04-16	34.93	36.38	34.01	34.77	387734
2020-04-17	35.70	37.76	35.47	37.61	590990
2020-04-20	37.13	39.21	36.47	38.14	966471
2020-04-21	37.47	38.99	36.34	36.55	435685
2020-04-22	36.97	37.38	36.42	36.90	358820
2020-04-23	37.51	38.74	37.03	37.86	623304
2020-04-24	43.00	43.00	39.65	40.21	792734
2020-04-27	40.94	41.17	39.70	40.19	447635
2020-04-28	40.94	40.94	39.16	39.29	426686
2020-04-29	40.20	42.75	39.54	42.17	807663
2020-04-30	40.83	42.55	40.37	40.82	500195
2020-05-01	39.86	41.99	37.77	38.54	380454
2020-05-04	38.30	39.66	37.70	39.50	489583
2020-05-05	40.17	41.03	39.46	39.48	367960
2020-05-06	39.49	40.37	39.05	39.09	289754
2020-05-07	39.61	41.29	39.45	40.80	297405
2020-05-08	41.32	42.44	40.95	41.67	452442
2020-05-11	41.00	42.05	40.71	41.47	326274
2020-05-12	41.70	42.06	40.26	40.29	280536
2020-05-13	40.41	40.47	38.67	38.85	365789
2020-05-14	38.02	38.95	37.47	38.95	313402
2020-05-15	38.93	39.98	38.49	39.62	351572
2020-05-18	41.15	43.74	41.15	43.10	509246
2020-05-19	42.88	43.10	41.81	41.89	659901
2020-05-20	42.88	44.30	42.11	43.84	354407
2020-05-21	43.92	44.05	42.44	42.65	457119
2020-05-22	42.94	44.89	42.50	44.81	281289
2020-05-26	45.99	46.00	42.89	43.15	394860
2020-05-27	44.72	45.68	43.50	44.26	610881
2020-05-28	44.95	45.26	43.41	43.56	439572
2020-05-29	43.32	45.18	42.32	44.99	771908
2020-06-01	45.33	45.45	44.05	44.55	654814
2020-06-02	44.80	45.23	44.19	44.99	482728
2020-06-03	45.20	45.48	44.61	44.89	453826
2020-06-04	44.43	44.92	43.80	43.99	414801
2020-06-05	45.14	46.27	43.64	45.41	491110
2020-06-08	45.59	45.98	44.88	45.26	310684
2020-06-09	44.80	45.50	44.35	44.44	300001
2020-06-10	44.42	44.43	43.38	43.53	308032
2020-06-11	42.13	42.20	40.39	40.45	392184
2020-06-12	42.18	42.75	40.40	41.89	436541
2020-06-15	40.79	44.21	40.79	43.55	341863
2020-06-16	44.91	45.02	42.55	42.95	594620
2020-06-17	43.27	44.03	42.11	43.56	267907
2020-06-18	43.36	43.79	42.41	42.78	199920
2020-06-19	43.03	43.62	41.89	42.19	767315
2020-06-22	42.18	43.02	41.22	42.98	333730
2020-06-23	43.65	44.45	43.35	43.87	321496
2020-06-24	43.43	43.62	40.98	42.21	453809
2020-06-25	42.16	44.04	41.32	44.03	552476
2020-06-26	43.72	44.35	41.78	42.09	774722
2020-06-29	42.52	43.96	41.95	43.92	294957
2020-06-30	43.79	45.78	42.85	45.65	426284
2020-07-01	45.59	45.95	44.80	45.21	384773
2020-07-02	45.91	46.09	44.90	44.96	282785
2020-07-06	45.89	45.89	44.33	44.50	299221
2020-07-07	44.11	44.91	43.33	43.57	286500
2020-07-08	43.44	43.91	42.89	43.78	196831
2020-07-09	44.01	44.08	42.76	43.24	292057
2020-07-10	43.40	44.73	42.88	44.52	317364
2020-07-13	45.00	46.22	40.50	43.64	366754
2020-07-14	43.79	44.09	43.03	43.29	531212
2020-07-15	44.73	46.68	43.97	46.19	999222
2020-07-16	45.92	45.99	44.43	44.85	293494
2020-07-17	44.83	45.79	44.83	45.50	292833
2020-07-20	45.46	46.03	44.44	44.69	239152
2020-07-21	44.79	45.33	42.80	43.03	520207
2020-07-22	42.96	43.45	41.88	41.97	481655
2020-07-23	41.97	42.96	41.36	41.95	480649
2020-07-24	41.88	42.82	41.14	42.65	283458
2020-07-27	42.68	44.50	42.09	44.45	265526
2020-07-28	44.14	45.08	43.87	44.64	295189
2020-07-29	44.93	47.10	44.36	46.69	495195
2020-07-30	45.90	47.99	45.15	46.54	341800
2020-07-31	46.73	46.73	44.07	44.72	465374
2020-08-03	45.03	45.28	43.71	43.80	303438
2020-08-04	43.83	44.20	42.32	42.93	425343
2020-08-05	43.54	43.81	42.81	43.21	523498
2020-08-06	43.16	44.01	41.33	42.37	363347
2020-08-07	42.08	44.82	41.77	44.74	328556
2020-08-10	44.71	45.02	43.54	43.77	277425
2020-08-11	44.18	44.79	43.52	44.17	217050
2020-08-12	44.64	46.20	44.27	45.27	306934
2020-08-13	44.99	46.64	44.99	46.56	281961
2020-08-14	46.43	46.85	45.94	46.59	325173
2020-08-17	46.43	48.42	46.24	47.92	542193
2020-08-18	47.63	48.91	47.63	48.55	436901
2020-08-19	46.84	48.85	46.72	48.46	332531
2020-08-20	48.09	49.51	48.03	48.14	336813
2020-08-21	47.99	48.20	47.00	47.84	329672
2020-08-24	48.20	48.62	47.26	47.75	250357
2020-08-25	47.70	48.98	47.45	48.58	271645
2020-08-26	48.52	48.95	47.59	48.70	200749
2020-08-27	48.83	49.97	48.47	49.82	313384
2020-08-28	50.00	50.00	49.10	49.82	131267
2020-08-31	49.81	50.09	49.07	49.10	335229
2020-09-01	49.33	49.95	48.91	49.64	328035
2020-09-02	49.75	49.94	49.33	49.64	166806
2020-09-03	49.61	49.83	47.89	48.94	369687
2020-09-04	49.53	49.76	47.78	49.04	263842
2020-09-08	48.50	50.24	48.04	49.49	281350
2020-09-09	49.79	50.38	49.33	49.60	386762
2020-09-10	49.94	49.94	48.81	49.18	533413
2020-09-11	49.18	49.90	43.69	43.96	1176980
2020-09-14	43.91	44.61	42.85	43.41	612451
2020-09-15	43.61	43.83	42.76	43.53	474187
2020-09-16	43.89	44.14	42.46	43.16	466499
2020-09-17	42.50	42.85	41.69	42.45	427257
2020-09-18	42.89	43.67	41.77	42.19	2164903
2020-09-21	41.51	42.02	39.93	41.96	379711
2020-09-22	42.33	42.38	40.97	41.54	299290
2020-09-23	41.67	43.39	40.01	40.13	479634
2020-09-24	39.98	41.13	39.45	40.83	361026
2020-09-25	40.54	41.47	40.54	41.36	272608
2020-09-28	43.48	43.58	42.17	43.25	449939
2020-09-29	43.11	44.00	42.71	43.07	252387
2020-09-30	43.10	44.13	43.10	43.50	259152
2020-10-01	43.86	44.34	42.61	42.74	399632
2020-10-02	41.97	43.15	41.57	42.16	347826
2020-10-05	42.43	44.01	42.43	43.97	243702
2020-10-06	44.21	46.27	43.52	45.70	427724
2020-10-07	45.82	47.07	45.32	46.98	402405
2020-10-08	47.32	47.98	46.48	47.05	317169
2020-10-09	47.62	47.98	46.29	47.81	205594
2020-10-12	47.86	49.34	47.19	49.12	423510
2020-10-13	48.80	49.20	47.82	49.15	312103
2020-10-14	49.18	49.57	47.10	47.59	320116
2020-10-15	47.12	47.69	46.83	47.56	408905
2020-10-16	47.38	48.30	47.21	47.85	202954
2020-10-19	48.27	48.56	47.14	47.28	330208
2020-10-20	47.62	48.22	46.88	47.07	599651
2020-10-21	47.05	47.36	45.84	46.40	308145
2020-10-22	46.69	48.21	46.69	48.11	217527
2020-10-23	48.47	49.25	48.00	48.98	347848
2020-10-26	48.44	48.69	47.66	48.49	263607
2020-10-27	48.55	49.69	48.41	49.04	419076
2020-10-28	48.15	49.74	47.61	49.24	430804
2020-10-29	51.78	54.17	49.92	51.59	837371
2020-10-30	51.50	51.66	49.24	50.05	524985
2020-11-02	50.15	51.18	48.58	49.69	396764
2020-11-03	50.08	51.37	49.27	50.58	582394
2020-11-04	50.28	52.57	50.28	51.58	258981
2020-11-05	52.23	52.57	51.04	51.06	329341
2020-11-06	51.55	51.58	50.52	51.05	203532
2020-11-09	53.27	55.33	52.56	53.38	566656
2020-11-10	53.82	54.87	53.01	53.56	619273
2020-11-11	54.76	55.38	51.35	52.03	371409
2020-11-12	51.49	52.33	50.64	51.13	317349
2020-11-13	51.33	52.25	50.86	51.27	199739
2020-11-16	51.01	51.85	50.50	51.42	499434
2020-11-17	51.15	51.72	49.86	51.23	404433
2020-11-18	51.27	51.38	50.10	50.11	174902
2020-11-19	49.94	51.44	49.63	51.28	272525
2020-11-20	50.72	52.83	50.60	52.70	293419
2020-11-23	52.96	54.67	52.34	54.59	420898
2020-11-24	55.13	55.88	54.59	54.78	386194
2020-11-25	54.60	56.11	53.92	54.92	748807
2020-11-27	55.11	55.77	53.97	54.80	168430
2020-11-30	54.60	55.46	54.34	55.07	325759
2020-12-01	55.23	55.99	54.38	54.50	390928
2020-12-02	54.43	55.42	54.17	54.90	291651
2020-12-03	54.99	55.65	54.68	55.55	340122
2020-12-04	55.91	58.48	55.76	58.11	425125
2020-12-07	57.73	58.48	57.45	57.85	420913
2020-12-08	57.54	58.70	56.99	57.58	668178
2020-12-09	57.86	58.15	55.65	56.27	351421
2020-12-10	56.56	56.91	55.53	55.89	393060
2020-12-11	55.54	56.29	54.92	55.74	148835
2020-12-14	55.89	56.85	53.68	53.84	335616
2020-12-15	54.26	55.39	52.92	55.27	544758
2020-12-16	55.14	55.14	52.94	53.23	477006
2020-12-17	53.45	55.29	52.62	55.26	292962
2020-12-18	55.39	55.72	52.83	53.50	1945817
2020-12-21	52.98	54.06	52.52	53.57	296750
2020-12-22	54.22	54.98	53.34	54.22	229526
2020-12-23	54.38	54.86	53.49	54.12	217330
2020-12-24	54.32	55.00	54.08	54.53	95324
2020-12-28	54.91	55.64	54.11	54.15	199629
2020-12-29	54.16	54.83	53.46	54.52	174569
2020-12-30	54.56	55.36	54.56	54.76	155032
2020-12-31	54.95	55.97	54.40	55.51	162380
2021-01-04	55.61	55.61	53.74	54.76	408825
2021-01-05	55.62	57.45	55.50	56.25	362352
2021-01-06	56.24	58.36	55.79	57.75	470906
2021-01-07	57.28	58.47	56.60	57.21	210840
2021-01-08	57.65	58.37	56.75	57.12	224698
2021-01-11	56.28	57.62	56.06	56.42	205837
2021-01-12	56.39	56.71	54.88	55.56	295149
2021-01-13	55.99	56.83	55.16	56.40	470817
2021-01-14	56.46	57.93	56.02	56.36	307097
2021-01-15	55.97	56.53	55.28	55.72	296678
2021-01-19	55.80	56.78	55.54	55.93	238461
2021-01-20	56.02	57.40	56.02	57.36	200250
2021-01-21	57.36	57.60	56.48	56.82	197123
2021-01-22	56.59	57.90	56.32	57.81	181309
2021-01-25	57.65	58.81	57.30	58.20	164798
2021-01-26	58.66	59.47	58.17	59.28	213492
2021-01-27	57.86	60.27	57.23	58.43	517920
2021-01-28	58.20	59.32	54.78	55.31	303951
2021-01-29	55.24	55.64	54.01	54.15	254249
2021-02-01	54.41	54.58	52.85	54.16	251081
2021-02-02	54.87	56.40	54.54	56.05	163869
2021-02-03	55.91	55.91	54.75	55.12	168486
2021-02-04	55.40	57.19	54.84	56.89	154091
2021-02-05	57.60	58.90	57.11	58.69	225999
2021-02-08	59.43	59.79	58.15	59.36	221164
2021-02-09	59.70	60.03	59.06	59.62	203815
2021-02-10	59.94	60.07	59.31	59.96	293789
2021-02-11	60.32	61.08	59.59	60.99	385587
2021-02-12	60.46	61.23	59.88	60.26	350161
2021-02-16	60.85	61.14	59.96	60.47	167607
2021-02-17	60.01	60.31	58.91	60.13	342422
2021-02-18	60.01	60.98	59.07	59.14	193475
2021-02-19	59.20	59.87	58.33	58.89	160632
2021-02-22	58.35	58.52	56.68	57.54	222768
2021-02-23	57.04	57.64	55.30	55.85	359458
2021-02-24	55.78	56.87	55.78	56.46	191866
2021-02-25	57.26	58.27	53.99	54.85	331792
2021-02-26	55.34	56.10	54.29	55.72	409205
2021-03-01	56.37	56.67	55.45	55.62	243710
2021-03-02	55.23	55.55	53.83	55.26	318351
2021-03-03	55.15	55.41	54.18	54.81	364089
2021-03-04	54.65	55.28	52.54	52.56	285051
2021-03-05	53.12	55.26	52.43	55.04	241128
2021-03-08	55.28	56.50	53.54	56.21	236777
2021-03-09	57.02	58.73	54.93	58.35	320361
2021-03-10	59.12	59.71	58.47	59.14	241663
2021-03-11	59.56	60.39	58.38	59.70	261083
2021-03-12	59.53	60.00	57.70	59.60	358544
2021-03-15	59.22	60.25	58.17	60.15	252515
2021-03-16	59.39	60.79	59.14	60.66	254201
2021-03-17	59.97	60.85	58.81	60.34	296078
2021-03-18	59.77	60.62	56.80	57.09	398454
2021-03-19	56.08	57.44	54.75	56.25	750682
2021-03-22	56.48	57.87	56.26	57.19	194444
2021-03-23	57.10	57.82	55.87	56.00	302029
2021-03-24	56.50	57.66	54.73	54.81	352865
2021-03-25	54.55	55.81	53.79	55.24	344721
2021-03-26	55.24	57.17	55.10	56.92	279804
2021-03-29	56.30	57.85	55.34	57.18	330634
2021-03-30	58.13	59.62	57.93	59.56	433283
2021-03-31	60.00	61.74	58.58	59.88	828513
2021-04-01	59.94	60.31	58.85	59.78	275692
2021-04-05	60.36	60.70	59.11	59.96	260819
2021-04-06	60.15	60.86	59.92	60.49	183933
2021-04-07	60.42	60.59	59.79	60.07	253872
2021-04-08	60.56	60.89	59.95	60.56	176902
2021-04-09	60.58	61.74	60.34	61.50	214557
2021-04-12	61.80	61.80	60.55	60.69	199410
2021-04-13	61.00	61.67	60.22	60.95	234260
2021-04-14	60.93	62.00	60.93	61.40	184933
2021-04-15	61.97	62.32	60.91	61.36	222115
2021-04-16	61.94	61.94	60.85	61.78	173186
2021-04-19	61.30	61.38	60.26	60.96	163794
2021-04-20	61.01	61.65	60.25	60.95	237626
2021-04-21	61.29	63.25	60.93	63.15	240781
2021-04-22	62.61	63.51	61.93	62.17	259230
2021-04-23	62.77	64.16	62.77	64.02	228020
2021-04-26	64.24	64.49	63.19	63.55	237895
2021-04-27	63.92	64.24	62.25	63.39	155726
2021-04-28	63.39	64.06	61.62	63.74	221534
2021-04-29	64.02	65.16	62.79	63.31	238552
2021-04-30	62.69	64.96	61.56	63.60	373334
2021-05-03	63.72	64.43	63.26	64.32	279568
2021-05-04	64.19	64.66	63.27	64.62	296470
2021-05-05	65.03	65.03	63.53	63.64	175554
2021-05-06	63.84	64.96	63.18	64.86	221450
2021-05-07	64.76	65.46	64.05	64.63	128249
2021-05-10	64.41	64.90	62.51	62.99	234312
2021-05-11	61.51	63.47	61.00	61.79	171354
2021-05-12	61.43	61.59	59.01	59.10	214979
2021-05-13	59.34	60.85	59.06	59.68	365049
2021-05-14	60.27	61.09	59.43	59.69	509293
2021-05-17	59.70	60.06	58.29	59.38	394856
2021-05-18	59.50	61.45	59.45	60.52	232706
2021-05-19	60.65	60.99	59.62	60.77	139374
2021-05-20	60.54	61.43	60.47	61.02	108367
2021-05-21	61.64	62.22	60.71	62.03	407157
2021-05-24	61.85	63.43	61.85	63.20	250313
2021-05-25	63.28	63.89	62.65	63.19	289546
2021-05-26	63.04	63.04	61.28	61.46	248290
2021-05-27	61.75	61.84	60.58	60.83	192365
2021-05-28	61.32	61.84	60.27	60.34	241372
2021-06-01	60.51	62.14	59.86	61.67	347111
2021-06-02	61.87	61.87	59.22	59.64	391128
2021-06-03	59.82	60.05	58.55	59.78	204696
2021-06-04	60.10	61.23	59.48	60.39	143367
2021-06-07	60.31	61.27	60.01	60.06	184459
2021-06-08	60.46	60.88	59.49	60.58	145420
2021-06-09	60.91	61.25	60.51	60.75	114810
2021-06-10	60.79	61.71	60.75	61.39	113842
2021-06-11	61.47	62.11	61.21	62.00	111303
2021-06-14	61.90	62.10	61.33	61.53	142961
2021-06-15	61.60	62.01	61.21	61.99	180651
2021-06-16	62.07	62.35	61.29	61.70	105793
2021-06-17	61.65	62.76	61.64	61.77	165782
2021-06-18	60.93	61.58	60.07	60.24	301016
2021-06-21	60.48	62.15	59.62	61.58	386783
2021-06-22	62.37	62.45	61.07	62.25	323702
2021-06-23	62.07	63.09	62.03	62.42	350358
2021-06-24	62.76	63.59	62.36	63.36	306545
2021-06-25	63.62	64.90	62.67	64.45	1509838
2021-06-28	64.38	64.95	63.51	64.25	293034
2021-06-29	64.41	64.89	63.89	64.52	164141
2021-06-30	64.51	65.13	63.75	64.66	342314
2021-07-01	64.67	65.18	64.06	64.55	208400
2021-07-02	64.57	64.80	63.39	64.02	209080
2021-07-06	64.23	64.23	62.52	63.68	195493
2021-07-07	63.74	64.24	62.55	63.55	195644
2021-07-08	62.69	63.83	62.01	63.68	151773
2021-07-09	64.02	64.41	63.23	63.40	183609
2021-07-12	63.24	63.82	62.75	63.58	134302
2021-07-13	63.53	63.97	62.42	62.67	181051
2021-07-14	63.05	63.05	60.69	60.75	206708
2021-07-15	60.33	61.39	59.57	59.97	239068
2021-07-16	60.32	60.77	59.88	59.95	166933
2021-07-19	59.20	60.45	58.87	59.60	239257
2021-07-20	59.90	61.67	59.74	60.72	291423
2021-07-21	61.12	63.38	60.74	63.29	330746
2021-07-22	63.19	64.19	62.71	64.00	206458
2021-07-23	64.11	64.99	64.11	64.23	196726
2021-07-26	64.57	64.68	63.64	63.96	137962
2021-07-27	63.92	64.53	63.36	64.53	249929
2021-07-28	64.66	65.96	64.46	65.11	225345
2021-07-29	65.10	66.78	64.82	64.92	314409
2021-07-30	65.63	70.90	63.92	70.09	506484
2021-08-02	70.55	70.55	67.45	67.87	352116
2021-08-03	68.25	68.74	66.86	67.68	594619
2021-08-04	67.06	67.86	65.95	66.00	260335
2021-08-05	66.06	67.10	65.72	66.99	221638
2021-08-06	67.54	67.82	64.70	67.68	228412
2021-08-09	67.02	67.93	66.45	66.55	131539
2021-08-10	66.86	67.14	65.28	66.11	219737
2021-08-11	66.51	66.89	64.84	65.85	165847
2021-08-12	65.77	67.58	65.52	66.27	165892
2021-08-13	66.20	66.77	65.62	66.00	198657
2021-08-16	65.59	66.64	65.16	66.55	196107
2021-08-17	66.17	67.00	65.60	66.81	202866
2021-08-18	67.04	67.85	65.66	67.04	169725
2021-08-19	66.90	69.06	66.13	68.33	273968
2021-08-20	68.38	70.24	68.25	69.22	250195
2021-08-23	69.35	70.61	69.14	70.18	219959
2021-08-24	70.03	70.90	69.96	70.64	165863
2021-08-25	70.32	70.62	68.93	69.45	156905
2021-08-26	69.34	69.80	68.68	68.68	181523
2021-08-27	69.06	71.71	68.43	71.67	319007
2021-08-30	71.98	72.38	71.38	71.51	171831
2021-08-31	71.34	71.99	71.10	71.77	186620
2021-09-01	71.78	72.51	71.08	72.12	179808
2021-09-02	72.65	73.85	72.65	73.23	183680
2021-09-03	72.84	73.60	72.60	72.99	148796
2021-09-07	72.76	72.76	69.31	71.55	233377
2021-09-08	70.86	72.51	69.95	72.23	198882
2021-09-09	72.16	72.79	71.68	71.89	199806
2021-09-10	72.30	72.49	71.28	71.70	213942
2021-09-13	72.06	72.29	70.27	71.61	149713
2021-09-14	72.00	72.50	70.63	71.55	209701
2021-09-15	71.65	72.51	71.31	72.39	317584
2021-09-16	72.65	72.80	71.96	72.03	167058
2021-09-17	72.65	72.65	71.09	71.65	525149
2021-09-20	70.47	71.71	69.80	71.57	252177
2021-09-21	72.14	73.31	70.76	70.85	344949
2021-09-22	70.91	72.48	69.55	72.13	171628
2021-09-23	72.17	73.81	72.17	73.13	202079
2021-09-24	72.81	73.33	72.23	72.26	188106
2021-09-27	72.31	72.97	71.26	72.63	139174
2021-09-28	72.17	72.86	71.01	71.83	178863
2021-09-29	71.92	73.11	71.57	72.11	143510
2021-09-30	72.34	73.29	71.71	71.80	267046
2021-10-01	71.95	73.13	70.82	72.52	252543
2021-10-04	72.52	72.79	70.36	70.50	308064
2021-10-05	70.65	72.21	70.44	72.03	228841
2021-10-06	71.63	72.32	70.89	72.02	158150
2021-10-07	72.32	73.44	72.26	72.61	235850
2021-10-08	72.72	73.11	71.77	72.52	108722
2021-10-11	72.35	72.80	71.20	71.73	208296
2021-10-12	71.89	72.50	71.64	72.05	206335
2021-10-13	72.11	72.59	71.53	72.33	123918
2021-10-14	73.04	73.24	70.96	71.09	1134822
2021-10-15	71.94	72.52	69.42	69.59	393347
2021-10-18	69.13	70.48	68.36	69.21	414166
2021-10-19	69.79	71.06	69.77	69.86	237748
2021-10-20	69.83	70.64	69.11	70.29	235030
2021-10-21	70.11	71.03	70.02	70.79	191858
2021-10-22	71.04	72.42	70.23	72.30	188192
2021-10-25	72.17	72.64	68.08	68.21	448427
2021-10-26	68.50	69.76	68.14	69.06	406931
2021-10-27	68.87	69.41	67.87	68.48	225494
2021-10-28	68.40	68.96	67.48	67.70	296411
2021-10-29	67.21	68.42	66.35	67.26	477954
2021-11-01	67.37	67.69	65.00	65.05	562143
2021-11-02	65.18	65.68	64.21	65.00	388405
2021-11-03	64.90	67.52	64.90	67.44	278779
2021-11-04	67.27	68.31	67.00	68.20	284588
2021-11-05	68.05	70.25	68.05	69.46	310550
2021-11-08	69.46	70.09	67.10	69.69	235578
2021-11-09	69.38	70.08	67.82	67.92	155537
2021-11-10	67.16	68.80	67.05	67.92	119109
2021-11-11	68.15	68.52	67.04	67.95	110720
2021-11-12	68.37	68.80	67.62	67.83	172207
2021-11-15	68.02	68.24	67.32	68.00	208250
2021-11-16	67.87	69.29	67.87	69.12	242495
2021-11-17	69.02	69.23	67.69	67.77	181086
2021-11-18	68.02	69.02	67.61	68.11	271051
2021-11-19	67.96	69.39	67.91	69.27	209132
2021-11-22	69.62	69.62	68.53	68.60	234704
2021-11-23	68.36	68.86	67.85	68.47	285977
2021-11-24	68.21	68.59	67.84	68.50	106435
2021-11-26	67.55	68.81	65.98	66.11	239861
2021-11-29	66.20	66.83	64.38	64.51	216197
2021-11-30	64.19	64.90	62.02	62.86	311871
2021-12-01	63.34	64.20	61.58	61.60	273730
2021-12-02	61.97	63.44	61.62	62.77	454433
2021-12-03	62.98	63.91	61.44	63.32	411053
2021-12-06	64.05	65.88	62.18	65.55	293916
2021-12-07	66.02	67.86	65.71	66.57	210078
2021-12-08	66.68	67.20	65.16	66.23	260913
2021-12-09	65.75	66.76	64.16	64.29	197881
2021-12-10	64.82	65.16	63.27	63.36	210229
2021-12-13	63.06	63.90	62.80	63.30	393491
2021-12-14	63.00	63.59	61.30	61.40	205671
2021-12-15	61.40	62.18	60.72	62.09	428603
2021-12-16	62.57	63.06	60.38	60.65	211569
2021-12-17	60.12	62.29	60.05	61.55	1690917
2021-12-20	60.85	62.46	58.12	59.58	376121
2021-12-21	60.31	61.30	59.53	60.91	367276
2021-12-22	61.12	63.04	61.04	62.95	201887
2021-12-23	63.64	63.96	62.62	63.73	129578
2021-12-27	64.39	64.97	63.73	64.00	176090
2021-12-28	64.00	65.18	63.46	64.25	377109
2021-12-29	64.41	65.68	63.63	64.08	898276
2021-12-30	64.41	65.57	63.97	63.99	737119
2021-12-31	64.25	64.56	62.26	62.30	189796
2022-01-03	62.31	63.88	61.70	63.82	334757
2022-01-04	63.89	64.41	62.84	63.35	214277
2022-01-05	63.15	63.54	61.19	61.19	212647
2022-01-06	60.86	61.69	60.25	60.56	191888
2022-01-07	60.16	60.56	58.99	59.08	227525
2022-01-10	58.82	59.26	57.92	58.89	156219
2022-01-11	59.07	59.80	57.92	59.08	206619
2022-01-12	59.23	59.81	58.71	59.25	182377
2022-01-13	59.40	59.56	58.07	58.44	148623
2022-01-14	57.60	58.38	57.02	57.81	158157
2022-01-18	57.14	57.54	55.54	55.71	224911
2022-01-19	56.06	56.71	55.57	55.72	317576
2022-01-20	55.92	57.48	55.13	55.17	135902
2022-01-21	54.82	56.29	54.37	55.70	298804
2022-01-24	54.95	57.65	54.33	57.49	357376
2022-01-25	56.58	57.35	54.98	55.19	223867
2022-01-26	55.87	56.01	53.52	54.34	213574
2022-01-27	54.35	55.96	52.33	52.65	282166
2022-01-28	52.86	53.93	51.66	53.91	207319
2022-01-31	53.60	55.74	53.26	55.45	261509
2022-02-01	55.64	56.15	54.27	55.82	184222
2022-02-02	55.69	56.46	54.74	55.72	260286
2022-02-03	55.42	56.02	54.19	54.46	147869
2022-02-04	54.20	55.43	53.81	55.01	121559
2022-02-07	54.78	56.17	54.69	55.35	208578
2022-02-08	55.44	58.83	54.85	58.60	366559
2022-02-09	59.12	59.59	58.14	59.26	331642
2022-02-10	58.16	59.25	57.66	57.99	231804
2022-02-11	58.07	58.59	57.06	57.23	255789
2022-02-14	57.56	58.05	55.52	57.63	320041
2022-02-15	58.11	59.32	57.92	58.60	276696
2022-02-16	58.32	59.00	57.14	58.94	261103
2022-02-17	58.42	58.76	57.46	58.64	391594
2022-02-18	58.35	59.16	55.98	56.79	489752
2022-02-22	56.60	57.95	56.26	57.31	318284
2022-02-23	57.51	59.86	57.30	59.56	778680
2022-02-24	58.34	60.00	55.91	59.08	1140647
2022-02-25	60.10	64.95	59.24	64.55	623138
2022-02-28	63.54	66.08	63.05	65.03	472904
2022-03-01	65.05	66.01	64.36	65.11	379656
2022-03-02	65.05	66.26	64.81	65.14	268789
2022-03-03	65.60	65.88	63.90	64.54	228574
2022-03-04	64.43	64.90	63.99	64.52	315972
2022-03-07	64.24	65.16	63.71	64.28	258430
2022-03-08	64.10	64.24	61.01	61.18	196255
2022-03-09	62.03	65.17	61.04	65.00	1774227
2022-03-10	64.15	65.54	63.39	63.87	588429
2022-03-11	64.38	64.64	62.37	62.59	345755
2022-03-14	62.76	63.38	61.21	61.53	274446
2022-03-15	61.77	63.51	61.47	62.89	590998
2022-03-16	63.56	63.74	62.26	62.95	289499
2022-03-17	62.68	64.82	62.61	63.84	365971
2022-03-18	64.00	65.44	64.00	64.64	536373
2022-03-21	64.40	65.26	64.01	64.34	218942
2022-03-22	64.54	65.14	63.99	64.22	275914
2022-03-23	63.98	64.76	62.03	62.27	247726
2022-03-24	62.27	63.18	61.76	62.32	174944
2022-03-25	62.63	62.99	61.95	62.52	193127
2022-03-28	62.23	63.40	62.21	63.26	201573
2022-03-29	63.87	65.90	63.73	65.42	457822
2022-03-30	64.92	68.05	64.92	66.46	426263
2022-03-31	66.40	67.95	66.40	66.52	369474
2022-04-01	66.78	68.61	66.54	68.04	273690
2022-04-04	67.75	68.14	64.13	64.48	329696
2022-04-05	64.67	65.91	64.67	65.51	287515
2022-04-06	64.93	65.94	64.42	65.38	475882
2022-04-07	65.35	66.92	65.23	66.62	520914
2022-04-08	66.62	72.00	65.71	68.01	1227537
2022-04-11	68.01	68.46	65.85	66.03	548039
2022-04-12	66.41	68.19	65.27	67.99	581293
2022-04-13	67.86	68.97	67.19	68.28	511669
2022-04-14	68.58	69.38	67.38	68.84	434195
2022-04-18	68.81	69.13	68.12	68.34	440232
2022-04-19	68.02	70.43	68.02	69.51	313336
2022-04-20	70.16	71.23	69.93	70.49	360843
2022-04-21	70.27	70.86	68.51	68.75	205059
2022-04-22	67.98	67.99	65.87	66.25	304071
2022-04-25	65.93	67.08	65.27	66.80	324475
2022-04-26	66.21	66.96	65.53	65.97	283487
2022-04-27	65.94	66.19	64.74	65.10	414034
2022-04-28	64.50	64.74	60.49	63.55	991048
2022-04-29	63.47	65.33	61.20	62.01	489984
2022-05-02	62.12	63.87	61.60	62.87	353309
2022-05-03	62.68	64.15	62.50	64.01	293858
2022-05-04	64.10	66.20	63.09	65.62	608864
2022-05-05	64.87	65.23	61.98	63.04	368882
2022-05-06	62.94	62.94	61.52	62.21	297078
2022-05-09	61.46	61.51	58.16	58.57	316286
2022-05-10	58.94	59.29	56.71	57.71	377052
2022-05-11	57.92	58.22	55.99	56.12	399060
2022-05-12	55.72	57.40	55.72	57.03	514805
2022-05-13	57.69	59.48	57.56	58.85	351305
2022-05-16	58.64	60.90	58.45	60.41	281340
2022-05-17	61.00	62.26	60.36	62.24	256606
2022-05-18	61.31	61.86	60.17	60.69	303588
2022-05-19	60.43	61.08	59.13	59.94	245521
2022-05-20	60.69	60.69	58.02	58.87	405130
2022-05-23	59.65	60.95	59.00	60.56	427771
2022-05-24	59.92	60.65	58.40	59.02	638616
2022-05-25	58.66	60.05	58.60	59.09	570491
2022-05-26	59.61	61.47	57.70	60.79	309494
2022-05-27	61.26	63.12	61.26	62.51	201989
2022-05-31	61.87	62.44	60.90	61.39	365425
2022-06-01	61.60	62.20	60.18	61.18	284121
2022-06-02	61.57	62.33	60.78	62.10	214503
2022-06-03	61.96	62.61	61.46	61.94	202416
2022-06-06	62.42	62.77	60.71	61.50	240337
2022-06-07	60.95	61.59	60.51	61.20	184232
2022-06-08	60.95	61.10	59.34	59.60	245675
2022-06-09	59.23	59.64	58.22	58.43	247962
2022-06-10	57.67	58.34	57.48	57.93	169901
2022-06-13	56.65	56.79	54.10	54.55	303576
2022-06-14	54.26	54.55	51.31	51.75	378392
2022-06-15	52.57	55.16	52.45	53.41	301635
2022-06-16	52.14	52.16	51.34	51.77	293001
2022-06-17	52.70	53.64	51.83	51.99	558389
2022-06-21	52.25	53.02	51.67	52.08	358786
2022-06-22	51.78	52.79	51.68	51.97	370062
2022-06-23	52.26	53.62	51.80	53.48	283124
2022-06-24	53.86	54.76	52.76	52.94	843909
2022-06-27	53.41	55.03	53.07	54.88	319399
2022-06-28	55.25	57.60	53.20	53.77	273134
2022-06-29	53.77	54.70	53.41	54.58	198409
2022-06-30	54.48	54.81	53.66	54.27	320365
2022-07-01	53.95	55.02	53.89	54.96	273180
2022-07-05	53.93	55.40	53.05	54.46	295728
2022-07-06	54.76	54.76	53.16	53.36	167010
2022-07-07	53.61	54.37	53.61	54.23	183758
2022-07-08	54.12	54.43	53.46	53.88	165787
2022-07-11	53.34	53.42	52.34	52.51	148812
2022-07-12	52.43	52.97	51.54	51.68	157753
2022-07-13	50.99	52.97	50.46	52.16	219356
2022-07-14	51.55	51.81	50.85	51.69	199833
2022-07-15	52.88	53.76	52.41	53.27	506108
2022-07-18	53.76	54.94	52.15	52.26	258794
2022-07-19	52.98	54.06	52.62	53.81	300681
2022-07-20	53.51	54.71	52.22	54.02	338871
2022-07-21	54.12	55.13	54.05	55.13	323470
2022-07-22	55.31	55.77	54.11	54.65	262241
2022-07-25	54.98	57.37	53.59	54.22	581866
2022-07-26	54.40	54.56	53.72	54.26	459965
2022-07-27	54.62	56.75	54.62	56.61	500031
2022-07-28	55.38	57.85	54.79	57.49	465790
2022-07-29	57.09	57.60	56.32	57.48	286739
2022-08-01	56.74	63.66	56.53	60.00	1807838
2022-08-02	59.79	60.72	59.26	59.29	324848
2022-08-03	59.51	59.97	59.04	59.21	230718
2022-08-04	59.38	59.69	58.74	59.37	330760
2022-08-05	58.62	60.49	58.62	59.94	196680
2022-08-08	60.63	61.65	60.19	60.68	450342
2022-08-09	60.96	61.36	60.03	60.52	481079
2022-08-10	61.38	62.49	60.32	62.16	353464
2022-08-11	62.81	63.00	61.70	62.00	228664
2022-08-12	62.00	62.99	61.79	62.98	219479
2022-08-15	62.64	63.66	62.53	63.58	375501
2022-08-16	63.20	63.55	62.16	63.32	332977
2022-08-17	63.00	63.00	61.64	62.01	584894
2022-08-18	61.82	61.83	60.30	61.05	289497
2022-08-19	60.83	61.00	59.41	59.64	217156
2022-08-22	58.78	59.57	58.13	58.54	210497
2022-08-23	58.16	58.61	57.63	58.38	273110
2022-08-24	58.69	60.37	58.06	59.91	304823
2022-08-25	60.38	62.08	59.63	61.69	333346
2022-08-26	61.56	62.02	59.46	59.69	267541
2022-08-29	59.55	59.75	58.64	59.41	221751
2022-08-30	59.58	59.81	58.48	58.76	237223
2022-08-31	59.33	59.80	58.84	59.23	190551
2022-09-01	58.41	59.19	57.87	58.60	328914
2022-09-02	59.38	59.64	57.04	57.60	393798
2022-09-06	57.43	58.41	57.00	57.67	396764
2022-09-07	57.89	59.92	57.70	59.81	373283
2022-09-08	59.30	61.28	59.10	61.04	315449
2022-09-09	61.31	61.88	60.92	61.45	290655
2022-09-12	61.20	61.93	60.90	61.79	355424
2022-09-13	60.37	60.99	59.42	60.01	311734
2022-09-14	59.75	60.95	59.43	60.31	346969
2022-09-15	60.45	61.36	59.18	59.36	259410
2022-09-16	58.71	58.89	57.66	57.97	1489359
2022-09-19	57.25	57.55	55.93	57.23	205716
2022-09-20	56.85	56.86	55.53	56.15	276713
2022-09-21	56.36	57.14	55.14	55.15	264741
2022-09-22	55.07	55.07	53.75	54.05	249272
2022-09-23	53.81	54.04	52.79	54.00	287162
2022-09-26	53.86	54.74	53.86	54.30	328706
2022-09-27	54.73	55.41	54.25	55.05	272482
2022-09-28	55.42	57.66	54.78	57.53	364456
2022-09-29	57.30	57.42	56.46	57.07	390743
2022-09-30	57.12	58.51	56.44	56.51	465018
2022-10-03	57.09	57.96	56.32	57.93	212014
2022-10-04	58.87	60.00	58.87	59.94	343554
2022-10-05	59.23	60.15	58.66	60.05	197613
2022-10-06	59.85	59.85	58.43	58.80	219308
2022-10-07	58.06	58.24	56.94	57.29	238995
2022-10-10	57.55	57.67	56.37	56.45	179621
2022-10-11	56.44	57.33	55.39	56.36	302836
2022-10-12	56.42	56.65	55.88	56.16	184130
2022-10-13	55.22	57.67	54.77	57.04	301509
2022-10-14	57.35	57.57	54.66	54.72	265502
2022-10-17	55.59	57.67	55.27	57.27	331783
2022-10-18	58.51	60.02	58.43	58.72	296326
2022-10-19	58.31	58.34	57.16	58.03	241332
2022-10-20	58.02	59.12	57.04	57.26	291537
2022-10-21	57.52	58.39	56.46	57.94	165768
2022-10-24	58.50	58.63	57.59	58.00	253831
2022-10-25	58.19	60.00	58.19	60.00	263704
2022-10-26	60.66	62.35	60.28	60.82	332175
2022-10-27	62.71	65.26	62.53	64.20	655703
2022-10-28	64.13	67.75	63.47	67.61	468025
2022-10-31	67.20	68.82	66.69	68.77	497439
2022-11-01	69.29	69.86	68.46	69.03	404321
2022-11-02	69.03	69.75	66.08	66.41	587584
2022-11-03	65.22	67.04	64.96	66.58	258568
2022-11-04	67.24	68.57	66.30	68.53	284044
2022-11-07	69.13	69.28	67.67	68.70	306121
2022-11-08	68.88	69.07	67.16	67.73	169050
2022-11-09	67.32	67.69	66.62	66.90	252374
2022-11-10	69.87	70.49	68.98	70.25	431061
2022-11-11	70.40	71.60	69.00	69.68	345671
2022-11-14	69.16	70.49	68.68	69.40	202210
2022-11-15	70.00	70.98	69.24	69.88	297971
2022-11-16	69.84	70.64	69.57	70.37	240759
2022-11-17	69.61	69.93	67.86	69.87	146394
2022-11-18	71.06	71.20	69.81	70.00	312727
2022-11-21	70.12	70.81	69.92	70.68	153362
2022-11-22	71.00	71.92	70.37	71.80	193923
2022-11-23	71.69	72.40	71.11	71.48	200144
2022-11-25	71.45	72.53	70.92	71.75	72500
2022-11-28	71.45	71.62	70.03	70.16	269020
2022-11-29	69.87	70.93	69.11	70.13	165911
2022-11-30	70.20	72.00	69.71	72.00	352818
2022-12-01	72.00	72.80	70.35	72.52	257658
2022-12-02	71.61	73.69	71.31	73.04	351064
2022-12-05	72.35	72.35	70.67	71.11	190199
2022-12-06	70.97	71.31	69.94	70.67	204828
2022-12-07	70.76	71.91	70.54	70.97	182022
2022-12-08	71.57	73.23	70.99	73.01	196937
2022-12-09	72.84	73.12	72.16	72.45	178102
2022-12-12	72.90	74.12	72.46	73.71	223074
2022-12-13	75.64	76.14	73.44	74.43	227548
2022-12-14	74.17	75.25	72.53	72.93	270756
2022-12-15	72.19	72.62	71.02	71.23	302196
2022-12-16	70.16	71.41	69.20	71.26	1192705
2022-12-19	71.31	71.83	70.30	70.45	231423
2022-12-20	69.43	69.94	69.03	69.32	338592
2022-12-21	69.95	71.04	68.67	70.51	217679
2022-12-22	70.06	70.86	69.61	70.86	148609
2022-12-23	70.69	71.20	69.71	70.85	129005
2022-12-27	71.13	71.13	70.04	70.17	170667
2022-12-28	70.53	71.02	69.38	69.43	153048
2022-12-29	69.98	71.70	69.79	70.86	143992
2022-12-30	70.56	70.83	69.66	70.62	224859
2023-01-03	71.02	71.55	68.89	69.60	284007
2023-01-04	70.04	70.52	69.61	70.04	348343
2023-01-05	69.80	71.22	69.28	70.42	260812
2023-01-06	71.33	71.87	70.50	71.18	241214
2023-01-09	71.48	71.48	69.23	69.54	304560
2023-01-10	69.74	70.49	69.19	69.31	322007
2023-01-11	69.33	69.51	67.51	68.16	262710
2023-01-12	68.32	69.15	67.55	68.60	242542
2023-01-13	68.37	70.47	68.37	70.35	127072
2023-01-17	70.27	70.99	69.94	69.97	175999
2023-01-18	69.97	70.87	69.34	69.84	197855
2023-01-19	69.94	70.12	69.04	69.48	212210
2023-01-20	70.05	70.24	69.35	70.23	203211
2023-01-23	70.16	70.68	69.47	70.67	234101
2023-01-24	70.50	70.97	69.65	69.74	262218
2023-01-25	69.46	69.64	68.62	69.47	224010
2023-01-26	70.00	70.30	69.05	69.52	380242
2023-01-27	69.50	70.32	69.06	69.94	320533
2023-01-30	69.73	70.47	69.09	70.33	319884
2023-01-31	70.98	72.00	70.92	71.35	365771
2023-02-01	71.14	72.66	70.79	71.92	321318
2023-02-02	72.06	73.47	71.77	73.42	343409
2023-02-03	72.98	74.51	72.95	73.33	334397
2023-02-06	73.34	73.48	71.11	71.32	195634
2023-02-07	70.81	72.64	69.93	71.61	253105
2023-02-08	71.00	71.92	71.00	71.47	153564
2023-02-09	71.86	71.86	70.12	70.37	165692
2023-02-10	70.25	70.85	70.03	70.11	142871
2023-02-13	70.17	71.14	69.63	70.86	121584
2023-02-14	71.36	71.36	69.61	69.91	169600
2023-02-15	69.57	70.21	69.28	70.12	329158
2023-02-16	69.25	70.56	68.05	69.74	242334
2023-02-17	70.03	70.51	69.44	69.97	187399
2023-02-21	69.25	69.64	68.30	69.51	294046
2023-02-22	69.50	70.15	68.59	68.85	385947
2023-02-23	70.37	71.61	68.52	71.43	342624
2023-02-24	70.71	71.79	69.74	70.66	257419
2023-02-27	71.04	71.58	70.38	70.38	226858
2023-02-28	70.05	71.34	70.05	70.58	419596
2023-03-01	70.33	70.50	69.05	69.13	230266
2023-03-02	68.79	70.14	68.19	69.87	254150
2023-03-03	70.57	70.57	69.28	70.07	269535
2023-03-06	69.79	70.07	66.20	66.95	374299
2023-03-07	67.08	67.26	65.73	66.13	403825
2023-03-08	66.36	67.18	65.65	66.73	243422
2023-03-09	67.00	67.12	65.68	66.50	279420
2023-03-10	66.31	67.17	65.22	67.07	441869
2023-03-13	66.42	68.13	66.37	67.08	271119
2023-03-14	68.00	69.28	67.00	68.95	295223
2023-03-15	67.88	68.51	67.02	68.03	289740
2023-03-16	67.28	71.18	65.60	70.96	368954
2023-03-17	70.80	70.98	69.28	69.56	842064
2023-03-20	70.09	71.60	69.89	71.07	309524
2023-03-21	71.59	71.94	69.99	70.81	286056
2023-03-22	70.22	72.02	70.22	70.52	199560
2023-03-23	70.96	72.17	70.48	70.92	216357
2023-03-24	70.61	72.23	70.06	72.08	183853
2023-03-27	72.58	73.10	71.80	72.63	130696
2023-03-28	72.22	72.71	71.71	72.23	172940
2023-03-29	72.59	72.89	71.95	72.42	170043
2023-03-30	72.69	73.06	72.02	72.97	160432
2023-03-31	73.31	74.21	73.03	73.95	325309
2023-04-03	73.77	74.30	73.08	74.03	332631
2023-04-04	73.68	74.76	73.34	74.76	178724
2023-04-05	74.61	75.34	74.45	75.10	195167
2023-04-06	75.07	75.49	74.28	74.92	144225
2023-04-10	74.22	75.82	74.20	75.58	397504
2023-04-11	75.73	77.15	75.73	76.66	284255
2023-04-12	76.92	76.96	75.88	75.99	159410
2023-04-13	76.37	77.49	72.51	77.24	193882
2023-04-14	77.10	77.49	76.49	77.47	151000
2023-04-17	77.68	77.70	75.62	76.08	299529
2023-04-18	76.09	76.38	75.01	76.06	227747
2023-04-19	76.84	78.32	76.47	77.61	358081
2023-04-20	77.40	78.21	76.93	77.43	236268
2023-04-21	77.58	78.73	77.36	78.25	195195
2023-04-24	78.38	79.18	78.18	79.00	184444
2023-04-25	79.18	79.18	77.71	78.11	233342
2023-04-26	77.29	77.91	76.32	77.67	229684
2023-04-27	80.00	82.99	79.60	81.76	845126
2023-04-28	81.58	82.48	81.08	81.29	355007
2023-05-01	81.17	82.36	80.52	82.12	285885
2023-05-02	81.98	82.15	80.92	81.77	337662
2023-05-03	82.26	83.73	81.78	83.39	369347
2023-05-04	82.81	83.91	82.23	83.34	240615
2023-05-05	84.02	85.08	83.84	84.82	206395
2023-05-08	84.76	84.90	83.94	84.84	178298
2023-05-09	84.46	85.39	84.17	84.60	202488
2023-05-10	85.38	85.38	83.95	84.53	183728
2023-05-11	83.96	84.48	83.50	83.98	236161
2023-05-12	83.98	84.34	83.14	84.05	215078
2023-05-15	84.12	84.88	83.66	84.14	143856
2023-05-16	83.55	84.50	83.17	84.05	151711
2023-05-17	84.33	84.53	82.85	83.94	196864
2023-05-18	83.72	84.45	83.24	83.99	134911
2023-05-19	84.65	85.16	84.14	84.59	282285
2023-05-22	84.44	85.10	84.13	84.44	150330
2023-05-23	84.20	84.30	80.23	80.66	344308
2023-05-24	80.69	81.61	79.76	80.51	251140
2023-05-25	80.01	81.06	79.65	80.95	216386
2023-05-26	81.17	81.87	80.72	81.44	120518
2023-05-30	81.31	81.87	81.06	81.44	135540
2023-05-31	81.46	82.77	80.93	82.40	269614
2023-06-01	82.12	82.96	81.08	82.89	181812
2023-06-02	83.19	84.53	82.18	84.35	221014
2023-06-05	84.49	84.49	82.57	83.95	146254
2023-06-06	83.72	84.73	83.26	84.42	233023
2023-06-07	84.64	85.62	84.06	85.24	240356
2023-06-08	84.91	85.45	83.91	84.26	245031
2023-06-09	84.89	84.95	83.22	83.69	158319
2023-06-12	83.63	83.66	82.65	83.10	221876
2023-06-13	83.03	83.96	82.29	82.32	319989
2023-06-14	82.70	84.45	82.23	82.94	724676
2023-06-15	82.68	83.31	81.60	82.19	268950
2023-06-16	83.07	83.50	81.58	83.28	851275
2023-06-20	83.12	83.65	82.45	82.91	413093
2023-06-21	82.91	83.33	82.18	82.64	326402
2023-06-22	82.84	83.93	82.52	83.67	217874
2023-06-23	83.14	83.62	81.89	82.17	842386
2023-06-26	82.04	83.03	81.61	82.30	233192
2023-06-27	82.26	82.80	81.93	82.47	148972
2023-06-28	82.50	82.77	82.11	82.34	140402
2023-06-29	82.09	84.05	82.05	83.42	243432
2023-06-30	83.93	84.34	83.47	83.64	440072
2023-07-03	83.38	83.38	82.02	82.51	104747
2023-07-05	82.38	82.38	80.64	80.92	225771
2023-07-06	80.34	80.45	79.26	79.40	250856
2023-07-07	79.40	80.41	79.33	79.61	436546
2023-07-10	79.34	81.87	79.34	81.49	247281
2023-07-11	81.49	82.55	81.15	82.26	234084
2023-07-12	83.03	84.53	82.68	84.11	478316
2023-07-13	84.50	84.72	83.28	84.26	258836
2023-07-14	84.24	85.18	83.75	84.73	231046
2023-07-17	84.46	84.98	83.87	84.17	215730
2023-07-18	84.17	84.37	83.44	83.68	245603
2023-07-19	83.55	84.21	81.08	82.39	400339
2023-07-20	82.63	83.10	81.92	81.96	243911
2023-07-21	82.45	83.59	81.86	82.00	322107
2023-07-24	81.69	81.73	80.12	80.19	272761
2023-07-25	79.85	81.85	79.81	81.53	402501
2023-07-26	78.00	78.00	72.21	72.50	1222396
2023-07-27	73.34	74.65	72.30	72.38	637051
2023-07-28	72.47	73.59	72.20	73.50	436058
2023-07-31	73.59	75.00	73.32	74.67	442316
2023-08-01	74.21	74.48	73.76	74.07	273440
2023-08-02	73.53	74.40	73.01	73.65	372716
2023-08-03	73.13	73.46	71.37	72.20	303299
2023-08-04	72.21	72.87	71.79	71.90	384932
2023-08-07	71.86	72.50	71.03	71.31	357041
2023-08-08	70.36	71.18	69.02	69.89	299579
2023-08-09	69.80	70.02	68.94	69.41	484054
2023-08-10	69.61	69.92	68.85	68.93	315538
2023-08-11	68.85	69.43	68.34	68.71	433972
2023-08-14	68.58	68.93	68.09	68.29	304189
2023-08-15	68.15	68.49	67.96	68.39	238258
2023-08-16	68.33	68.74	67.25	67.29	250562
2023-08-17	67.49	68.07	67.02	67.65	241366
2023-08-18	67.58	68.44	67.37	67.97	373195
2023-08-21	67.99	68.57	67.35	67.80	220757
2023-08-22	67.99	68.84	67.78	68.80	189601
2023-08-23	69.12	69.64	68.67	69.11	239891
2023-08-24	68.85	69.01	67.00	67.07	241746
2023-08-25	67.03	67.42	66.15	67.19	391799
2023-08-28	67.28	68.21	65.75	65.91	322288
2023-08-29	66.01	66.81	65.50	66.64	199205
2023-08-30	66.64	66.74	65.99	66.17	258637
2023-08-31	66.22	66.28	65.08	65.28	345855
2023-09-01	65.63	65.87	65.05	65.30	289447
2023-09-05	65.10	65.64	62.74	63.90	358153
2023-09-06	64.25	64.80	63.77	64.77	344001
2023-09-07	64.77	64.90	63.02	63.36	246497
2023-09-08	63.27	64.34	62.67	63.62	272700
2023-09-11	65.97	65.97	65.97	65.97	58970
2023-09-12	65.89	66.47	65.05	66.13	401011
2023-09-13	65.94	68.02	65.81	67.76	481252
2023-09-14	67.90	68.77	67.63	68.32	500030
2023-09-15	68.37	68.55	67.09	68.16	1009483
2023-09-18	68.17	69.14	67.56	68.62	233156
2023-09-19	68.60	69.65	68.04	69.18	312806
2023-09-20	69.51	69.96	67.90	68.50	429732
2023-09-21	67.90	68.68	66.26	67.99	322664
2023-09-22	67.80	68.95	67.77	68.12	283518
2023-09-25	67.69	68.47	67.30	68.38	253500
2023-09-26	67.91	68.44	67.23	67.33	322679
2023-09-27	67.74	68.20	67.28	67.97	217146
2023-09-28	68.21	70.06	66.85	69.42	539211
2023-09-29	69.48	70.58	68.80	69.02	451150
2023-10-02	68.75	68.86	66.83	67.23	423487
2023-10-03	67.20	67.74	66.63	67.27	223021
2023-10-04	67.59	67.75	66.55	66.85	234304
2023-10-05	66.32	67.02	65.89	66.71	244110
2023-10-06	66.70	67.96	66.52	67.75	173699
2023-10-09	67.18	68.20	66.81	68.14	145252
2023-10-10	68.49	69.57	68.06	68.61	261495
2023-10-11	68.44	68.63	64.74	65.71	435374
2023-10-12	65.71	65.71	62.62	62.92	349206
2023-10-13	62.92	64.74	62.58	64.63	304390
2023-10-16	65.08	66.20	64.62	66.05	258488
2023-10-17	65.45	66.99	65.16	65.98	264473
2023-10-18	65.87	66.84	64.83	66.00	159404
2023-10-19	66.00	66.38	64.71	64.72	262706
2023-10-20	64.99	65.78	64.71	64.83	268731
2023-10-23	64.88	65.82	64.54	64.73	304351
2023-10-24	65.03	66.18	64.74	65.29	244116
2023-10-25	65.04	65.28	63.57	64.04	289197
2023-10-26	64.16	64.69	63.30	63.49	382892
2023-10-27	67.00	69.27	63.13	69.00	857420
2023-10-30	69.13	69.13	66.25	66.45	494773
2023-10-31	66.73	68.83	66.73	68.74	281317
2023-11-01	68.74	71.36	68.56	71.06	431086
2023-11-02	71.46	71.63	69.90	70.63	272963
2023-11-03	71.81	72.28	70.98	71.85	311161
2023-11-06	71.59	71.59	70.49	71.14	301336
2023-11-07	70.98	71.99	70.65	71.68	272314
2023-11-08	71.75	72.07	70.80	71.28	224688
2023-11-09	71.27	71.48	68.77	69.77	222836
2023-11-10	70.11	70.20	68.88	69.64	165308
2023-11-13	70.27	71.84	69.90	70.94	272395
2023-11-14	72.68	73.47	72.01	73.43	202688
2023-11-15	72.91	73.84	71.98	72.14	262858
2023-11-16	72.58	72.70	71.52	71.60	172226
2023-11-17	71.91	72.99	71.25	71.37	249600
2023-11-20	71.57	72.03	71.22	71.81	144283
2023-11-21	71.61	71.83	71.24	71.74	127279
2023-11-22	72.26	72.70	71.32	71.67	129763
2023-11-24	71.92	72.51	71.64	72.32	58948
2023-11-27	72.12	72.12	71.57	71.77	133960
2023-11-28	71.60	71.60	70.45	70.53	133607
2023-11-29	70.96	71.29	70.36	70.66	172626
2023-11-30	70.71	71.73	69.86	71.56	253136
2023-12-01	71.50	72.91	71.13	72.71	262578
2023-12-04	72.35	73.96	72.28	73.94	300365
2023-12-05	69.50	69.50	65.50	65.53	2553264
2023-12-06	66.60	68.60	65.46	68.59	3703566
2023-12-07	68.76	69.78	68.14	69.61	1099413
2023-12-08	69.81	70.09	69.43	69.82	646479
2023-12-11	70.02	70.48	68.38	68.78	537453
2023-12-12	69.20	69.72	67.81	69.00	540473
2023-12-13	68.52	71.93	68.30	71.92	518631
2023-12-14	72.94	73.46	71.24	71.98	1077076
2023-12-15	72.22	72.84	71.14	71.56	1190577
2023-12-18	71.96	72.04	70.68	71.25	302251
2023-12-19	71.25	72.01	70.31	71.03	668117
2023-12-20	71.27	72.78	70.51	71.67	463142
2023-12-21	75.00	75.81	73.52	75.03	597261
2023-12-22	75.15	76.22	75.00	75.59	457363
2023-12-26	75.72	76.56	75.43	76.52	406768
2023-12-27	76.74	77.30	76.19	76.70	269112
2023-12-28	76.60	77.34	76.50	76.56	585499
2023-12-29	76.27	76.67	75.57	75.96	225464
2024-01-02	75.50	76.99	74.52	76.38	1257573
2024-01-03	76.35	76.62	74.21	74.80	1196763
2024-01-04	75.12	76.13	74.35	75.59	1325259
2024-01-05	75.48	76.15	75.00	75.36	913434
2024-01-08	75.91	78.04	75.66	77.88	968116
2024-01-09	77.28	78.72	77.06	77.99	1186595
2024-01-10	77.89	79.52	77.52	79.27	680608
2024-01-11	79.34	79.61	78.06	78.37	393170
2024-01-12	79.47	79.87	78.50	79.00	463371
2024-01-16	78.43	78.73	77.87	78.00	444237
2024-01-17	77.41	78.32	77.00	77.96	706143
2024-01-18	78.33	78.83	77.51	78.51	771170
2024-01-19	78.83	79.02	76.99	79.00	901838
2024-01-22	79.67	81.38	79.58	81.25	727058
2024-01-23	81.53	81.88	79.98	81.00	695885
2024-01-24	81.52	81.99	79.84	79.88	951657
2024-01-25	80.69	81.40	77.99	78.23	915555
2024-01-26	78.50	78.50	77.36	78.12	288418
2024-01-29	78.18	80.32	77.91	80.26	430481
2024-01-30	80.24	80.43	78.90	79.01	273081
2024-01-31	79.40	80.01	78.29	78.30	338598
2024-02-01	78.57	80.08	77.35	80.03	466497
2024-02-02	79.27	79.97	78.23	79.31	291273
2024-02-05	78.65	79.93	78.34	78.36	313784
2024-02-06	78.28	79.28	77.80	78.62	310778
2024-02-07	78.61	78.65	77.40	77.80	292547
2024-02-08	77.46	79.42	77.09	79.20	452699
2024-02-09	79.50	80.52	79.32	79.98	512536
2024-02-12	79.77	80.66	79.25	79.97	305614
2024-02-13	78.27	79.96	77.37	78.56	631691
2024-02-14	79.30	79.56	78.28	79.37	411580
2024-02-15	80.09	80.30	79.23	79.57	289580
2024-02-16	79.20	81.10	78.72	79.45	306988
2024-02-20	78.61	80.18	78.61	79.95	538401
2024-02-21	79.37	79.72	78.61	79.31	706465
2024-02-22	79.13	79.91	78.82	79.80	321828
2024-02-23	79.64	80.73	79.41	79.81	301130
2024-02-26	79.48	80.88	79.10	79.78	169386
2024-02-27	80.32	80.99	79.65	80.48	280315
2024-02-28	80.29	80.93	79.34	80.13	540131
2024-02-29	81.15	81.15	75.01	76.20	938057
2024-03-01	76.72	76.94	75.63	76.26	441198
2024-03-04	75.90	76.78	75.78	76.51	517044
2024-03-05	76.61	76.85	75.00	75.11	655997
2024-03-06	75.49	75.49	74.49	74.85	333503
2024-03-07	75.25	76.27	75.11	75.37	371794
2024-03-08	75.75	76.99	75.19	75.20	305220
2024-03-11	74.95	75.64	74.13	74.61	553137
2024-03-12	74.32	74.61	73.22	73.91	702617
2024-03-13	73.80	74.05	72.58	73.01	379514
2024-03-14	72.74	72.74	71.37	71.93	604342
2024-03-15	71.45	72.12	70.86	71.86	734100
2024-03-18	71.70	72.92	70.95	72.20	325206
2024-03-19	72.47	73.48	71.70	73.10	345466
2024-03-20	72.91	73.29	72.34	72.89	419505
2024-03-21	73.33	73.68	72.49	73.07	316667
2024-03-22	72.62	73.11	72.09	72.31	304600
2024-03-25	72.45	73.01	72.20	72.79	312970
2024-03-26	73.19	73.47	72.46	72.91	453152
2024-03-27	73.58	75.52	73.58	75.46	488304
2024-03-28	75.49	76.37	75.13	75.75	314270
2024-04-01	75.93	76.36	74.73	75.13	307691
2024-04-02	74.44	74.44	71.96	72.29	410297
2024-04-03	72.40	73.36	72.03	72.85	270645
2024-04-04	73.43	73.93	71.82	71.94	509592
2024-04-05	71.75	72.80	71.52	72.35	258776
2024-04-08	72.58	73.16	72.11	73.08	441800
2024-04-09	72.94	73.52	71.96	72.51	266712
2024-04-10	71.54	72.57	71.41	71.95	345002
2024-04-11	73.07	74.09	72.20	73.57	264701
2024-04-12	73.06	73.81	71.72	72.63	243934
2024-04-15	73.00	73.63	71.70	71.96	381615
2024-04-16	71.94	72.91	71.29	72.75	174911
2024-04-17	72.88	72.97	71.28	71.51	287571
2024-04-18	71.51	72.06	70.82	70.99	269998
2024-04-19	70.70	72.63	70.70	72.03	533932
2024-04-22	72.12	73.39	71.57	73.25	289012
2024-04-23	73.44	75.04	73.44	74.18	381140
2024-04-24	73.69	74.64	73.37	74.03	248079
2024-04-25	73.58	74.23	72.81	73.38	341471
2024-04-26	73.40	74.21	73.40	73.78	283441
2024-04-29	73.68	75.20	73.68	75.09	260143
2024-04-30	74.54	75.12	73.67	74.10	592592
2024-05-01	74.66	78.57	74.07	76.63	830343
2024-05-02	76.66	78.12	76.52	77.02	493142
2024-05-03	77.22	79.11	76.95	78.97	263069
2024-05-06	79.31	79.73	78.73	79.51	307417
2024-05-07	79.79	81.54	79.55	80.44	321675
2024-05-08	79.81	80.42	78.89	79.11	325879
2024-05-09	79.43	80.61	79.40	80.11	218229
2024-05-10	80.35	81.02	80.07	80.83	345024
2024-05-13	81.04	81.87	80.58	80.83	480489
2024-05-14	81.83	82.62	81.02	82.40	401719
2024-05-15	82.68	84.04	82.22	83.75	463142
2024-05-16	83.42	83.79	82.16	82.26	391482
2024-05-17	82.40	82.83	81.29	81.89	287535
2024-05-20	81.84	83.24	81.79	83.06	250877
2024-05-21	82.75	83.04	82.11	82.31	520756
2024-05-22	81.91	82.68	81.45	82.14	253234
2024-05-23	82.08	82.08	80.62	80.90	368905
2024-05-24	81.42	82.06	80.80	81.92	213820
2024-05-28	82.01	82.17	81.06	81.50	156969
2024-05-29	80.57	81.30	80.28	80.43	276328
2024-05-30	80.39	81.39	80.38	80.91	210705
2024-05-31	80.91	82.00	80.89	81.15	396253
2024-06-03	81.82	82.47	81.57	82.18	209529
2024-06-04	81.01	82.85	81.00	82.79	207622
2024-06-05	83.00	83.58	82.56	83.33	191684
2024-06-06	82.93	83.94	82.87	83.56	163641
2024-06-07	82.74	83.15	82.14	82.38	160203
2024-06-10	81.70	82.40	81.33	82.22	365633
2024-06-11	82.01	82.57	81.27	82.41	530874
2024-06-12	84.00	84.31	82.11	83.25	457268
2024-06-13	82.80	83.23	82.10	82.73	279021
2024-06-14	81.68	82.69	81.05	81.80	251988
2024-06-17	81.08	81.71	80.70	80.71	428606
2024-06-18	80.95	81.95	80.02	81.34	356880
2024-06-20	81.07	82.51	80.84	81.51	260503
2024-06-21	81.65	82.26	80.98	82.21	626533
2024-06-24	82.52	83.89	82.24	83.44	309059
2024-06-25	83.35	83.98	82.58	82.76	315193
2024-06-26	82.46	83.21	82.04	82.96	445224
2024-06-27	83.39	83.83	82.35	83.44	588563
2024-06-28	84.49	86.44	84.30	85.95	1366570
2024-07-01	85.73	86.39	85.09	85.64	626377
2024-07-02	86.86	87.44	85.98	86.50	409003
2024-07-03	86.89	86.89	85.59	85.85	170273
2024-07-05	85.58	86.38	85.46	85.53	305262
2024-07-08	86.01	86.29	84.26	84.39	429637
2024-07-09	84.51	86.64	84.51	85.95	623980
2024-07-10	86.25	87.44	85.67	87.19	443650
2024-07-11	88.06	88.36	86.97	87.33	311083
2024-07-12	88.12	88.29	86.21	86.34	354059
2024-07-15	86.64	87.69	85.23	85.65	345059
2024-07-16	86.59	87.78	86.13	87.06	625653
2024-07-17	86.76	88.85	86.56	86.64	421429
2024-07-18	86.49	87.92	84.96	85.40	472142
2024-07-19	85.84	86.16	84.34	85.49	379426
2024-07-22	85.68	86.10	85.20	85.78	450439
2024-07-23	85.81	87.09	85.78	86.53	409823
2024-07-24	86.26	87.84	85.15	87.00	388836
2024-07-25	87.06	87.87	84.99	85.00	306991
2024-07-26	85.56	85.94	84.68	85.52	293389
2024-07-29	85.79	85.88	83.42	85.64	441179
2024-07-30	86.05	86.73	84.74	85.00	381369
2024-07-31	85.26	86.10	84.00	85.29	702065
2024-08-01	84.81	85.98	83.10	84.12	519009
2024-08-02	87.06	90.60	82.62	88.74	1093252
2024-08-05	86.36	89.47	86.20	87.44	494852
2024-08-06	87.40	89.87	87.30	89.58	465607
2024-08-07	90.00	90.57	88.31	88.66	342120
2024-08-08	89.50	91.22	89.26	90.82	387156
2024-08-09	90.72	90.96	89.35	90.49	548032
2024-08-12	90.54	91.57	89.84	90.21	750397
2024-08-13	91.03	91.85	90.56	91.03	325198
2024-08-14	90.84	91.12	90.07	90.36	236969
2024-08-15	91.50	91.50	90.43	90.56	505011
2024-08-16	90.57	91.75	90.23	90.87	368096
2024-08-19	91.05	91.25	90.61	91.02	320592
2024-08-20	91.34	91.36	90.15	90.92	820785
2024-08-21	90.82	92.00	90.37	91.95	408365
2024-08-22	92.34	92.99	91.92	92.17	268904
2024-08-23	92.63	93.50	92.35	93.29	277782
2024-08-26	93.83	93.94	92.63	93.07	182431
2024-08-27	93.15	94.37	93.14	93.83	362918
2024-08-28	94.27	96.23	94.12	95.81	470306
2024-08-29	96.00	96.85	95.20	96.00	303178
2024-08-30	96.28	96.99	95.61	96.68	472852
2024-09-03	95.16	96.70	95.16	95.57	603098
2024-09-04	95.58	96.67	93.27	96.26	321654
2024-09-05	96.26	97.44	95.27	97.41	404743
2024-09-06	97.35	98.02	95.79	96.58	595337
2024-09-09	96.85	98.04	96.58	97.46	477516
2024-09-10	97.43	98.03	95.45	96.76	530947
2024-09-11	96.30	97.40	95.30	97.15	283652
2024-09-12	97.30	97.57	95.92	95.98	486401
2024-09-13	96.34	97.16	95.91	96.16	475731
2024-09-16	97.99	100.10	97.87	99.64	765652
2024-09-17	99.65	100.33	98.39	98.51	589964
2024-09-18	98.01	100.29	97.27	98.71	429543
2024-09-19	99.22	101.26	99.01	100.23	555851
2024-09-20	100.20	100.30	98.90	99.56	938253
2024-09-23	99.93	101.60	99.32	100.00	353681
2024-09-24	99.85	100.03	99.14	99.60	271249
2024-09-25	99.92	100.88	97.92	98.18	330895
2024-09-26	98.20	98.41	97.30	97.55	344722
2024-09-27	98.13	98.94	97.46	97.68	210787
2024-09-30	97.55	99.35	97.52	98.83	541120
2024-10-01	98.41	98.71	97.43	97.61	317353
2024-10-02	97.09	97.83	96.32	96.62	332779
2024-10-03	96.26	96.60	95.70	95.90	281234
2024-10-04	96.41	96.61	95.44	95.63	200904
2024-10-07	95.18	95.66	94.35	94.69	308305
2024-10-08	95.11	96.00	94.79	95.68	312043
2024-10-09	95.53	96.20	95.08	95.61	167163
2024-10-10	94.70	95.29	93.71	93.76	579759
2024-10-11	94.21	95.18	93.89	94.35	239975
2024-10-14	94.42	95.78	94.42	95.52	247670
2024-10-15	96.33	97.48	95.50	95.67	524439
2024-10-16	95.00	96.02	94.62	95.25	745589
2024-10-17	95.60	96.00	94.86	95.27	245888
2024-10-18	95.69	96.53	95.19	96.48	198146
2024-10-21	96.71	96.95	94.57	95.50	262364
2024-10-22	95.43	95.80	94.42	95.59	194686
2024-10-23	95.10	95.64	94.32	95.35	240318
2024-10-24	95.45	96.23	95.31	95.87	228524
2024-10-25	96.10	96.86	95.27	96.00	279168
2024-10-28	96.23	96.71	94.94	95.31	348416
2024-10-29	94.67	96.45	94.65	95.90	393029
2024-10-30	95.41	95.82	94.63	94.90	435759
2024-10-31	96.00	100.41	93.62	98.66	915721
2024-11-01	98.65	99.62	97.32	98.80	392724
2024-11-04	98.73	99.68	97.76	99.08	427977
2024-11-05	97.68	98.93	97.05	98.79	756411
2024-11-06	99.50	102.53	99.31	102.48	710840
2024-11-07	102.49	102.88	101.36	101.97	438341
2024-11-08	102.49	103.46	100.95	102.74	629786
2024-11-11	102.94	105.15	102.23	104.10	511429
2024-11-12	104.36	105.46	103.90	104.24	521166
2024-11-13	104.50	104.73	101.56	101.68	331348
2024-11-14	101.64	102.21	100.76	101.20	358800
2024-11-15	101.61	102.10	100.60	101.83	440418
2024-11-18	101.95	104.50	101.95	103.94	355632
2024-11-19	103.32	104.75	102.58	104.71	254557
2024-11-20	104.05	104.49	102.97	104.08	345173
2024-11-21	104.55	105.44	103.25	105.03	399341
2024-11-22	105.71	106.87	104.52	105.33	277355
2024-11-25	105.12	106.09	104.77	104.92	565303
2024-11-26	104.88	106.01	102.98	104.00	351500
2024-11-27	104.02	105.66	103.54	103.66	292558
2024-11-29	104.19	104.34	103.35	103.90	148808
2024-12-02	103.69	105.34	102.95	104.83	310629
2024-12-03	105.10	105.56	104.06	104.82	405499
2024-12-04	104.57	105.70	103.62	105.49	222697
2024-12-05	105.23	105.37	103.75	104.70	405032
2024-12-06	105.60	105.86	104.18	104.40	386522
2024-12-09	104.41	104.81	101.57	102.09	317576
2024-12-10	102.37	104.64	101.88	103.79	427952
2024-12-11	106.00	108.08	105.16	105.52	613121
2024-12-12	105.22	106.30	103.78	104.75	416809
2024-12-13	104.32	104.51	102.58	102.76	405479
2024-12-16	102.52	103.48	101.97	102.31	251952
2024-12-17	100.35	101.91	98.87	99.00	681873
2024-12-18	99.45	100.74	96.54	97.13	551984
2024-12-19	97.58	98.18	96.17	96.27	468986
2024-12-20	95.94	99.04	95.51	98.22	1448458
2024-12-23	98.08	98.33	96.64	97.61	324300
2024-12-24	97.53	98.21	96.79	98.08	166322
2024-12-26	97.76	98.69	97.51	98.44	227246
2024-12-27	98.24	98.61	96.68	97.30	282273
2024-12-30	97.21	97.66	95.85	96.50	388408
2024-12-31	96.74	97.53	96.42	96.72	681931
2025-01-02	96.96	97.86	95.44	96.07	378434
2025-01-03	96.07	96.66	95.28	95.89	448106
2025-01-06	95.74	96.69	95.31	96.02	718080
2025-01-07	95.90	96.78	95.26	95.86	450439
2025-01-08	95.74	99.34	95.39	98.14	434456
2025-01-10	96.99	98.21	96.02	96.16	444945
2025-01-13	95.23	96.20	94.87	95.64	363249
2025-01-14	98.39	100.05	96.99	99.89	990169
2025-01-15	100.62	101.95	100.31	101.53	431374
2025-01-16	101.31	102.24	100.22	102.07	316706
2025-01-17	102.01	103.23	101.71	102.90	1026182
2025-01-21	103.87	105.00	103.00	104.40	696265
2025-01-22	104.00	105.01	103.40	104.73	473158
2025-01-23	104.79	104.79	101.61	103.67	531980
2025-01-24	104.15	104.77	102.20	104.64	390386
2025-01-27	104.58	106.46	103.42	105.83	390001
2025-01-28	105.94	109.04	105.92	109.03	754330
2025-01-29	110.07	110.61	108.08	108.48	571768
2025-01-30	109.34	111.27	109.34	110.29	514293
2025-01-31	109.69	111.45	108.13	108.88	532979
2025-02-03	108.00	108.50	106.09	107.27	580034
2025-02-04	106.53	108.44	106.15	108.01	424775
2025-02-05	108.57	109.36	107.78	109.31	446947
2025-02-06	109.17	109.47	108.06	109.05	465408
2025-02-07	108.91	110.18	108.04	109.12	460637
2025-02-10	109.51	110.67	109.26	109.92	376514
2025-02-11	109.49	109.51	108.39	108.54	505843
2025-02-12	107.23	108.55	106.39	107.76	277818
2025-02-13	109.45	109.79	107.11	108.36	192182
2025-02-14	109.53	110.10	106.87	108.14	289022
2025-02-18	109.79	109.79	107.55	109.38	429030
2025-02-19	108.87	108.99	106.39	106.41	542159
2025-02-20	105.83	107.50	104.65	105.66	758444
2025-02-21	105.94	105.94	103.05	103.16	472347
2025-02-24	103.35	105.38	103.04	103.51	740250
2025-02-25	103.91	104.30	100.94	102.03	783463
2025-02-26	98.53	103.55	98.27	100.45	998791
2025-02-27	102.85	103.85	98.40	98.50	589104
2025-02-28	98.39	102.28	98.04	102.04	1315174
2025-03-03	101.95	105.72	101.95	103.03	1123973
2025-03-04	102.49	103.23	100.39	101.89	1053340
2025-03-05	101.84	104.90	101.71	104.85	777826
2025-03-06	103.44	104.32	101.51	101.73	607056
2025-03-07	101.16	101.64	98.09	99.95	571335
2025-03-10	98.92	100.29	96.54	97.11	889537
2025-03-11	97.21	99.17	97.21	98.40	631174
2025-03-12	99.11	99.33	96.54	98.37	377782
2025-03-13	98.38	98.52	96.65	97.66	655373
2025-03-14	98.41	99.14	97.90	98.94	380800
2025-03-17	98.56	100.93	98.46	100.69	1095547
2025-03-18	100.30	101.15	98.89	99.95	490080
2025-03-19	99.79	101.64	98.85	101.46	668800
2025-03-20	101.96	103.30	100.16	101.28	800148
2025-03-21	100.41	101.98	100.22	101.68	1239164
2025-03-24	102.96	104.94	102.86	104.68	523640
2025-03-25	104.61	105.78	103.95	104.74	548986
2025-03-26	104.74	105.63	103.55	103.70	450055
2025-03-27	103.58	104.26	102.73	103.27	321419
2025-03-28	103.81	104.29	101.92	103.94	569855
2025-03-31	102.05	105.81	100.27	105.71	1082651
2025-04-01	105.36	106.27	103.42	105.45	524572
2025-04-02	104.21	107.27	104.21	107.04	521674
2025-04-03	103.73	106.12	103.33	103.96	723057
2025-04-04	99.81	100.47	91.60	92.50	2000814
2025-04-07	90.00	95.66	88.56	92.51	1587710
2025-04-08	95.13	96.27	87.13	88.48	1177025
2025-04-09	87.47	96.20	85.46	95.79	1845470
2025-04-10	93.43	93.43	88.59	91.54	924095
2025-04-11	90.95	92.82	88.49	92.04	749192
2025-04-14	92.05	93.95	91.47	93.25	512211
2025-04-15	93.22	93.95	91.40	91.96	503129
2025-04-16	91.92	91.94	89.66	90.57	580634
2025-04-17	90.55	91.51	90.04	90.89	628528
2025-04-21	89.92	90.78	88.12	89.60	530616
2025-04-22	90.99	91.89	89.95	91.45	642896
2025-04-23	92.24	95.56	92.24	93.76	757778
2025-04-24	94.16	95.59	93.65	94.67	1368406
2025-04-25	91.00	98.26	91.00	94.61	1278179
2025-04-28	94.87	95.72	93.41	95.44	911786
2025-04-29	95.51	96.35	93.97	94.76	883987
2025-04-30	94.05	94.98	92.92	94.45	596058
2025-05-01	94.45	94.79	93.12	93.20	577123
2025-05-02	92.53	96.07	92.53	95.66	656529
2025-05-05	95.47	95.57	93.93	93.95	447823
2025-05-06	92.97	93.79	92.00	92.87	647206
2025-05-07	93.32	95.66	93.32	94.22	700202
2025-05-08	94.58	97.33	94.47	96.09	1297106
2025-05-09	96.21	96.64	95.20	95.83	694483
2025-05-12	99.21	100.19	98.05	98.73	963236
2025-05-13	99.49	99.49	97.25	97.61	400541
2025-05-14	97.01	97.58	96.57	97.01	699064
2025-05-15	96.76	98.25	96.15	97.57	440774
2025-05-16	97.36	98.93	97.36	98.83	723649
2025-05-19	97.70	99.25	97.23	98.10	363957
2025-05-20	98.30	98.93	97.69	98.81	926677
2025-05-21	98.07	100.05	96.31	96.49	440210
2025-05-22	95.88	96.05	94.31	95.11	542556
2025-05-23	93.86	95.60	93.86	95.38	401921
2025-05-27	95.80	97.18	95.60	96.50	376502
2025-05-28	96.02	96.53	94.13	94.43	617553
2025-05-29	94.86	94.90	93.96	94.82	346984
2025-05-30	94.30	95.28	93.87	95.03	539030
2025-06-02	94.51	95.38	91.74	93.64	482816
2025-06-03	93.38	94.69	93.00	94.60	460247
2025-06-04	94.20	94.60	93.67	94.26	386956
2025-06-05	94.65	95.67	93.83	95.21	386423
2025-06-06	96.00	96.26	94.39	95.28	488516
2025-06-09	95.32	95.69	94.35	94.84	367289
2025-06-10	95.07	95.82	94.60	95.17	713529
2025-06-11	95.22	95.87	94.03	94.40	442833
2025-06-12	93.94	94.23	92.59	93.58	496048
2025-06-13	92.61	94.16	92.31	92.97	619354
2025-06-16	93.35	94.21	92.95	93.77	488037
2025-06-17	93.01	94.42	92.58	92.90	500453
2025-06-18	92.63	94.23	92.40	92.95	336019
2025-06-20	93.75	93.76	91.80	91.98	960835
2025-06-23	91.91	92.67	91.12	92.32	537281
2025-06-24	93.00	93.36	91.44	93.26	580444
2025-06-25	93.22	93.64	92.61	92.65	525236
2025-06-26	92.65	93.04	91.80	92.80	462088
2025-06-27	92.97	93.82	92.53	93.50	1254102
2025-06-30	94.18	94.40	92.85	93.48	800392
2025-07-01	93.01	95.09	92.27	93.98	597673
2025-07-02	93.68	93.93	92.96	93.51	336902
2025-07-03	93.80	94.18	92.83	93.58	151957
2025-07-07	93.10	94.32	91.02	91.12	478743
2025-07-08	93.75	96.42	92.05	95.34	1005033
2025-07-09	95.23	96.12	94.38	96.01	448191
2025-07-10	95.68	96.74	95.12	95.17	352503
2025-07-11	94.50	94.62	93.10	93.49	448468

Explore More About MMSI

Coins representing dividend payouts and trends

MMSI Dividend History

Discover Merit Medical Systems'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

MMSI Stock Split History

Discover Merit Medical Systems'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

MMSI Historical Prices

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

Web Analytics