NICE Historical Prices

Summary

Key Stock Metrics

137.19

(March 3, 2025)

52-Week Low

200.65

(November 13, 2024)

52-Week High

319.88

(November 15, 2021)

All-Time High

167.65

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-01-25	5.06	5.25	4.98	5.00	2590400
1996-01-26	5.13	5.13	5.00	5.00	270800
1996-01-29	5.00	5.13	5.00	5.00	255000
1996-01-30	5.13	5.13	5.00	5.03	31600
1996-01-31	5.00	5.37	5.00	5.19	596000
1996-02-01	5.31	5.31	5.19	5.19	96800
1996-02-02	5.19	5.25	5.13	5.25	241200
1996-02-05	5.25	5.25	5.06	5.22	88400
1996-02-06	5.25	5.25	5.06	5.13	174400
1996-02-07	5.06	5.19	5.06	5.06	269800
1996-02-08	5.19	5.19	5.06	5.06	443600
1996-02-09	5.06	5.19	5.06	5.19	42200
1996-02-12	5.13	5.31	5.13	5.19	326600
1996-02-13	5.13	5.19	5.06	5.09	42600
1996-02-14	5.25	5.25	5.13	5.13	73400
1996-02-15	5.19	5.25	5.13	5.13	280200
1996-02-16	5.13	5.25	5.13	5.13	231600
1996-02-20	5.31	5.38	5.19	5.31	523400
1996-02-21	5.44	6.06	5.44	5.94	478200
1996-02-22	6.13	6.50	6.06	6.38	489000
1996-02-23	6.44	7.06	6.38	7.00	1103600
1996-02-26	6.88	7.78	6.88	7.53	885400
1996-02-27	7.63	7.63	6.84	6.88	419800
1996-02-28	6.88	7.13	6.75	6.91	290600
1996-02-29	6.94	7.31	6.88	7.25	312000
1996-03-01	7.31	7.31	6.88	7.00	186600
1996-03-04	6.88	7.00	6.81	6.84	33200
1996-03-05	6.81	7.06	6.81	6.81	191600
1996-03-06	6.81	6.94	6.75	6.94	121800
1996-03-07	6.75	6.94	6.69	6.69	112400
1996-03-08	6.63	6.75	6.22	6.31	98200
1996-03-11	6.25	6.50	6.13	6.38	115000
1996-03-12	6.44	6.75	6.38	6.75	237400
1996-03-13	7.06	7.38	6.94	6.97	169400
1996-03-14	7.13	7.19	6.94	7.00	67000
1996-03-15	7.00	7.00	6.81	6.84	58800
1996-03-18	6.75	6.88	6.75	6.75	77200
1996-03-19	6.75	6.88	6.75	6.88	25800
1996-03-20	6.81	6.88	6.56	6.63	164200
1996-03-21	6.69	6.69	6.44	6.44	135600
1996-03-22	6.44	6.63	6.44	6.63	85800
1996-03-25	6.63	6.63	6.50	6.63	14600
1996-03-26	6.50	6.63	6.50	6.56	53600
1996-03-27	6.44	6.56	6.44	6.44	2400
1996-03-28	6.44	6.56	6.44	6.56	3200
1996-03-29	6.44	6.56	6.44	6.50	36400
1996-04-01	6.63	6.63	6.50	6.50	14000
1996-04-02	6.63	6.94	6.56	6.94	141600
1996-04-03	6.94	7.19	6.69	7.13	180600
1996-04-04	7.25	7.25	6.94	7.03	65000
1996-04-08	6.88	7.06	6.81	7.06	31400
1996-04-09	7.13	7.25	6.94	7.25	78400
1996-04-10	7.31	7.31	7.13	7.13	75800
1996-04-11	7.13	7.25	7.00	7.25	38600
1996-04-12	7.25	7.25	7.06	7.06	12200
1996-04-15	7.06	7.25	7.06	7.22	47600
1996-04-16	7.19	7.25	7.19	7.19	22600
1996-04-17	7.19	7.63	7.19	7.63	235200
1996-04-18	7.69	7.94	7.63	7.88	132200
1996-04-19	7.94	8.13	7.81	7.94	80200
1996-04-22	8.13	8.13	7.88	7.94	77800
1996-04-23	7.88	8.00	7.88	7.88	36400
1996-04-24	8.00	8.13	7.81	8.00	62200
1996-04-25	8.00	8.00	7.75	7.88	71600
1996-04-26	7.88	7.94	7.81	7.94	32200
1996-04-29	7.81	7.81	7.72	7.81	25400
1996-04-30	7.63	7.75	7.63	7.66	70000
1996-05-01	7.75	7.75	7.63	7.69	23000
1996-05-02	7.63	7.75	7.63	7.63	28600
1996-05-03	7.63	7.69	7.56	7.56	13400
1996-05-06	7.56	7.69	7.44	7.56	71600
1996-05-07	7.63	8.31	7.50	8.31	303000
1996-05-08	8.31	8.50	7.81	8.19	414800
1996-05-09	8.19	8.19	7.94	8.06	165600
1996-05-10	8.00	8.50	7.88	8.31	445400
1996-05-13	8.38	8.75	8.25	8.63	381800
1996-05-14	8.81	9.38	8.69	9.16	545400
1996-05-15	9.25	9.38	9.06	9.13	165200
1996-05-16	9.19	9.38	9.06	9.06	152800
1996-05-17	9.19	9.63	9.19	9.56	310400
1996-05-20	9.63	9.63	9.44	9.44	100200
1996-05-21	9.44	9.56	9.25	9.25	1593200
1996-05-22	9.19	9.19	8.75	8.81	155200
1996-05-23	8.88	9.50	8.69	9.38	306800
1996-05-24	9.63	11.50	9.63	10.88	1721400
1996-05-28	10.88	11.50	10.81	11.19	1083800
1996-05-29	11.13	11.31	10.88	11.06	324400
1996-05-30	10.50	11.00	10.38	10.63	582200
1996-05-31	10.50	10.69	10.38	10.56	92200
1996-06-03	10.69	10.75	10.44	10.44	35400
1996-06-04	10.56	11.38	10.50	11.31	905000
1996-06-05	11.56	12.19	11.50	12.00	741400
1996-06-06	12.00	12.00	11.31	11.31	366800
1996-06-07	11.25	11.31	10.94	11.13	341000
1996-06-10	11.19	11.31	10.94	10.94	137200
1996-06-11	11.13	11.56	10.94	11.19	243200
1996-06-12	11.44	11.56	11.16	11.50	351200
1996-06-13	11.50	11.50	11.38	11.38	269200
1996-06-14	11.38	11.38	10.19	10.34	287600
1996-06-17	10.50	10.69	10.13	10.13	93600
1996-06-18	10.13	10.19	9.13	9.38	365000
1996-06-19	9.31	9.50	9.06	9.13	614800
1996-06-20	8.94	9.06	8.25	8.75	592200
1996-06-21	9.00	9.13	8.81	9.00	90000
1996-06-24	9.44	9.44	8.69	8.88	183400
1996-06-25	8.69	8.94	8.63	8.94	170000
1996-06-26	8.94	8.94	8.63	8.75	152200
1996-06-27	8.56	9.06	8.56	9.06	161800
1996-06-28	9.19	10.00	9.13	9.50	411200
1996-07-01	10.06	10.63	10.00	10.50	444400
1996-07-02	10.50	10.50	10.00	10.44	180400
1996-07-03	10.50	10.56	10.31	10.38	102600
1996-07-05	10.06	10.38	10.00	10.06	98200
1996-07-08	9.81	9.88	9.25	9.25	124200
1996-07-09	9.25	9.25	8.75	9.03	211400
1996-07-10	8.94	9.13	8.75	9.00	256800
1996-07-11	9.25	9.25	8.75	8.94	134600
1996-07-12	9.00	9.06	8.81	8.81	41400
1996-07-15	8.94	8.94	8.00	8.19	140800
1996-07-16	8.13	8.13	7.31	7.81	230400
1996-07-17	8.06	9.25	7.88	8.75	347600
1996-07-18	8.94	9.38	8.75	9.25	280400
1996-07-19	9.31	9.31	8.88	9.00	82000
1996-07-22	8.88	9.06	8.44	8.94	224600
1996-07-23	9.00	9.75	9.00	9.00	225000
1996-07-24	8.75	9.25	8.63	9.25	172200
1996-07-25	9.31	10.13	9.31	10.00	444200
1996-07-26	10.13	10.13	9.81	9.94	119400
1996-07-29	10.06	10.06	9.81	9.81	236600
1996-07-30	9.81	9.94	9.75	9.81	55800
1996-07-31	9.75	9.75	9.75	9.75	12600
1996-08-01	9.75	10.06	9.75	9.94	45000
1996-08-02	10.13	10.13	9.88	10.13	84200
1996-08-05	10.25	12.19	10.19	12.16	840800
1996-08-06	11.88	12.19	11.25	11.31	693600
1996-08-07	11.38	12.75	10.94	12.31	769800
1996-08-08	12.19	12.38	11.75	11.94	591000
1996-08-09	11.88	12.69	11.63	12.19	744400
1996-08-12	11.50	12.13	11.50	11.75	245200
1996-08-13	11.63	11.69	11.25	11.31	214400
1996-08-14	11.13	11.50	11.06	11.50	127600
1996-08-15	11.31	12.38	11.13	12.13	399600
1996-08-16	12.00	12.63	12.00	12.50	205400
1996-08-19	12.31	12.50	12.06	12.31	241200
1996-08-20	12.31	12.50	12.31	12.38	49600
1996-08-21	12.31	12.44	12.13	12.44	241200
1996-08-22	12.31	13.81	12.19	13.44	949400
1996-08-23	13.44	13.56	12.88	12.88	270200
1996-08-26	13.06	13.56	12.88	13.19	244400
1996-08-27	13.25	13.56	13.06	13.19	213200
1996-08-28	13.31	13.50	13.06	13.25	293600
1996-08-29	13.25	13.31	12.38	12.56	375800
1996-08-30	12.63	12.63	12.25	12.38	189600
1996-09-03	12.31	12.44	12.19	12.19	298200
1996-09-04	12.25	12.25	11.88	11.94	213800
1996-09-05	11.94	12.06	11.94	11.94	30600
1996-09-06	11.75	12.44	11.75	12.25	254400
1996-09-09	12.25	12.63	12.13	12.63	192600
1996-09-10	12.63	12.63	12.38	12.50	41400
1996-09-11	12.38	13.25	12.38	13.06	568400
1996-09-12	13.00	14.19	13.00	13.75	660000
1996-09-13	13.94	14.06	13.69	13.75	270600
1996-09-16	14.06	14.75	13.94	14.25	517200
1996-09-17	14.13	14.38	13.81	14.00	157800
1996-09-18	13.88	13.88	13.25	13.25	150600
1996-09-19	13.19	13.19	12.81	12.81	96200
1996-09-20	12.75	13.19	12.69	12.69	148800
1996-09-23	12.81	12.94	12.44	12.69	193600
1996-09-24	12.69	13.69	12.50	13.50	276400
1996-09-25	13.81	14.06	13.56	13.91	427600
1996-09-26	13.25	13.25	10.69	11.88	3624800
1996-09-27	12.06	12.38	11.50	11.56	905800
1996-09-30	11.75	11.94	11.44	11.45	362200
1996-10-01	11.44	11.63	11.13	11.25	188200
1996-10-02	11.44	11.44	9.86	10.00	727600
1996-10-03	10.13	10.50	10.13	10.41	344400
1996-10-04	10.50	11.88	10.31	11.25	767200
1996-10-07	11.50	11.94	11.44	11.75	365400
1996-10-08	11.75	11.94	11.25	11.25	297600
1996-10-09	11.19	11.38	11.19	11.19	47400
1996-10-10	10.88	11.31	10.75	11.25	143000
1996-10-11	11.31	11.44	10.63	10.75	255400
1996-10-14	10.75	11.19	10.75	11.06	208000
1996-10-15	11.31	11.44	11.06	11.09	132600
1996-10-16	11.13	11.19	11.06	11.12	21400
1996-10-17	11.25	11.31	11.06	11.06	77600
1996-10-18	11.06	11.19	11.06	11.19	10800
1996-10-21	11.38	11.38	11.13	11.22	61000
1996-10-22	11.25	11.25	10.94	11.06	57000
1996-10-23	10.88	11.06	9.94	10.75	427600
1996-10-24	10.75	10.94	10.25	10.31	166200
1996-10-25	10.25	10.31	9.50	9.56	423800
1996-10-28	9.56	9.75	8.69	8.81	282400
1996-10-29	8.94	8.94	8.38	8.50	155600
1996-10-30	8.69	9.50	8.69	9.00	313600
1996-10-31	9.13	10.13	9.13	10.06	534000
1996-11-01	9.94	9.94	9.38	9.50	92800
1996-11-04	9.63	10.34	9.63	9.81	257000
1996-11-05	9.94	10.00	9.75	9.88	57200
1996-11-06	9.91	10.31	9.88	10.31	168400
1996-11-07	10.63	11.38	10.25	11.38	650600
1996-11-08	11.25	11.25	10.50	10.63	188800
1996-11-11	10.75	11.00	10.56	10.75	146400
1996-11-12	10.75	10.88	10.56	10.63	59600
1996-11-13	10.81	11.00	10.50	10.88	83600
1996-11-14	11.00	11.13	10.87	11.01	252400
1996-11-15	11.06	11.06	10.75	10.75	40600
1996-11-18	10.75	10.94	10.38	10.50	67600
1996-11-19	10.38	10.50	9.44	10.00	245200
1996-11-20	9.88	9.88	9.50	9.56	130800
1996-11-21	9.69	9.69	9.44	9.44	45800
1996-11-22	9.44	9.56	9.44	9.56	10200
1996-11-25	9.69	9.69	8.81	8.88	170400
1996-11-26	8.94	8.94	8.31	8.31	373800
1996-11-27	8.56	8.88	8.38	8.88	321800
1996-11-29	8.88	9.06	8.75	9.06	151400
1996-12-02	9.06	9.13	8.75	8.88	140800
1996-12-03	8.75	9.00	8.75	8.81	80800
1996-12-04	9.00	9.00	8.81	8.81	123200
1996-12-05	9.06	9.38	9.06	9.25	143400
1996-12-06	8.94	9.25	8.75	9.25	167000
1996-12-09	9.56	9.75	9.44	9.69	595800
1996-12-10	9.75	9.75	9.31	9.56	260200
1996-12-11	9.06	9.50	8.94	9.25	205400
1996-12-12	9.25	9.63	9.25	9.63	248000
1996-12-13	9.50	9.50	9.25	9.41	97200
1996-12-16	9.50	9.56	9.16	9.25	162800
1996-12-17	9.19	9.25	8.69	9.00	197800
1996-12-18	9.00	9.00	8.75	8.94	136600
1996-12-19	8.94	8.94	8.69	8.75	256800
1996-12-20	8.75	8.88	8.75	8.88	178800
1996-12-23	8.88	8.94	8.75	8.88	255000
1996-12-24	8.94	8.94	8.69	8.81	49000
1996-12-26	8.88	8.88	8.69	8.81	89400
1996-12-27	8.81	8.81	8.63	8.63	63000
1996-12-30	8.81	8.81	8.69	8.69	71200
1996-12-31	8.81	9.00	8.69	9.00	668000
1997-01-02	9.06	9.75	9.00	9.75	741200
1997-01-03	9.81	9.81	9.44	9.56	464400
1997-01-06	9.81	9.94	9.69	9.78	525200
1997-01-07	9.88	9.94	9.63	9.88	527400
1997-01-08	10.19	10.44	10.06	10.38	478600
1997-01-09	10.41	11.19	10.38	11.03	992200
1997-01-10	10.81	11.00	10.69	10.88	425000
1997-01-13	10.94	11.44	10.88	11.38	684200
1997-01-14	11.38	12.31	11.31	11.44	951600
1997-01-15	11.13	11.38	10.88	11.25	253600
1997-01-16	11.25	11.88	11.19	11.69	606400
1997-01-17	11.69	11.81	11.50	11.50	281400
1997-01-20	11.06	11.50	10.88	11.13	292600
1997-01-21	11.25	11.31	10.97	11.13	167000
1997-01-22	11.19	11.19	11.00	11.00	116400
1997-01-23	11.00	12.00	10.88	11.63	670400
1997-01-24	11.75	11.75	11.13	11.25	227600
1997-01-27	11.38	11.69	11.31	11.44	263200
1997-01-28	11.63	11.88	11.38	11.63	149200
1997-01-29	11.88	12.19	11.75	12.19	360400
1997-01-30	12.31	12.56	12.19	12.44	451800
1997-01-31	12.50	12.69	12.31	12.38	210600
1997-02-03	12.63	12.63	12.13	12.31	138000
1997-02-04	12.00	12.19	12.00	12.13	320000
1997-02-05	12.19	12.56	12.00	12.19	466400
1997-02-06	12.50	12.50	12.19	12.25	65400
1997-02-07	12.50	12.63	12.25	12.60	324600
1997-02-10	12.38	13.38	12.31	13.00	633600
1997-02-11	12.88	12.88	11.94	12.13	319200
1997-02-12	12.00	12.06	11.75	12.00	124200
1997-02-13	12.00	12.00	11.75	12.00	185600
1997-02-14	12.00	12.00	11.75	12.00	77200
1997-02-18	12.00	12.00	11.75	11.88	86800
1997-02-19	11.75	12.00	11.25	11.25	110800
1997-02-20	11.50	11.50	10.56	10.69	280600
1997-02-21	10.88	11.75	10.63	11.63	359600
1997-02-24	11.63	11.63	10.94	11.31	168200
1997-02-25	11.75	12.00	11.19	11.25	426200
1997-02-26	11.25	11.56	10.41	10.75	313600
1997-02-27	10.75	11.06	10.63	10.63	105600
1997-02-28	10.63	10.94	10.56	10.88	159200
1997-03-03	10.50	10.81	10.31	10.50	178200
1997-03-04	10.88	10.88	10.50	10.50	27400
1997-03-05	10.81	10.81	10.50	10.63	102200
1997-03-06	10.50	10.50	10.19	10.38	47200
1997-03-07	10.25	10.50	10.19	10.44	50200
1997-03-10	10.13	10.44	9.75	9.94	141400
1997-03-11	9.81	10.06	9.69	9.69	44600
1997-03-12	9.81	9.81	9.38	9.75	292200
1997-03-13	9.63	9.75	9.44	9.56	207800
1997-03-14	9.75	9.75	9.44	9.50	222200
1997-03-17	9.44	9.63	9.38	9.63	220600
1997-03-18	9.75	9.88	9.38	9.50	177000
1997-03-19	9.56	9.56	9.06	9.31	234000
1997-03-20	9.50	9.69	9.31	9.63	255400
1997-03-21	9.69	9.75	9.56	9.56	48200
1997-03-24	9.50	9.75	9.31	9.44	76000
1997-03-25	9.56	9.63	9.31	9.50	207600
1997-03-26	9.63	10.19	9.63	10.13	174200
1997-03-27	10.13	10.75	9.94	10.38	312800
1997-03-31	10.38	10.69	10.25	10.25	45200
1997-04-01	10.56	10.63	10.25	10.63	23200
1997-04-02	10.75	11.13	10.50	10.81	122800
1997-04-03	10.88	11.06	10.81	10.81	152200
1997-04-04	10.75	11.56	10.75	11.25	239400
1997-04-07	11.38	11.75	11.19	11.75	209800
1997-04-08	11.94	12.13	11.56	12.06	290400
1997-04-09	11.81	12.00	11.44	11.88	221400
1997-04-10	11.69	11.88	11.63	11.75	62600
1997-04-11	11.19	11.44	11.00	11.19	116200
1997-04-14	11.50	11.56	10.81	11.00	187800
1997-04-15	11.06	11.75	11.00	11.38	194200
1997-04-16	11.44	12.19	11.25	11.56	443000
1997-04-17	11.63	11.75	11.38	11.50	44600
1997-04-18	11.38	11.56	11.13	11.50	20200
1997-04-21	11.31	11.69	11.19	11.38	63200
1997-04-22	11.44	11.50	11.00	11.06	75200
1997-04-23	11.06	11.13	10.94	10.94	26600
1997-04-24	10.94	11.25	10.44	10.56	178600
1997-04-25	10.75	10.81	10.44	10.50	71200
1997-04-28	10.81	10.81	10.50	10.69	8000
1997-04-29	10.88	10.88	10.69	10.69	24200
1997-04-30	10.69	11.00	10.44	10.63	77200
1997-05-01	10.75	11.63	10.56	11.38	189400
1997-05-02	11.56	11.75	11.44	11.56	49200
1997-05-05	11.88	12.13	11.56	12.13	312000
1997-05-06	12.19	12.19	11.88	12.06	132600
1997-05-07	12.00	12.13	12.00	12.00	131800
1997-05-08	12.38	13.25	12.31	13.13	679200
1997-05-09	13.19	13.88	13.19	13.50	607600
1997-05-12	13.44	13.75	13.44	13.66	718200
1997-05-13	13.50	13.75	13.31	13.38	372000
1997-05-14	13.31	13.50	13.25	13.38	284800
1997-05-15	13.30	13.63	13.13	13.57	541400
1997-05-16	13.63	13.63	13.31	13.34	681400
1997-05-19	13.31	13.44	13.13	13.13	264200
1997-05-20	13.31	13.31	12.44	12.88	167400
1997-05-21	13.13	13.13	12.69	13.00	158400
1997-05-22	13.00	13.00	12.75	13.00	334200
1997-05-23	13.06	13.06	12.81	12.81	101600
1997-05-27	12.94	13.75	12.81	13.56	387400
1997-05-28	13.50	14.38	13.50	14.31	366200
1997-05-29	14.56	15.69	14.50	15.63	854600
1997-05-30	15.31	15.38	14.69	15.25	312200
1997-06-02	15.13	15.88	15.13	15.50	455200
1997-06-03	15.63	15.63	15.31	15.31	137400
1997-06-04	15.44	15.94	14.94	15.19	136000
1997-06-05	15.25	15.50	15.19	15.38	47600
1997-06-06	15.38	15.38	14.81	14.94	118600
1997-06-09	15.25	15.31	14.88	15.25	234000
1997-06-10	15.06	15.75	15.06	15.31	279200
1997-06-11	15.19	15.31	14.94	14.94	135200
1997-06-12	14.88	15.13	14.69	14.94	118600
1997-06-13	15.19	15.31	14.94	15.19	82600
1997-06-16	15.75	15.88	15.44	15.72	192200
1997-06-17	15.63	15.69	15.25	15.56	148200
1997-06-18	15.50	16.44	15.50	16.16	241400
1997-06-19	16.06	16.25	15.94	16.23	107800
1997-06-20	15.94	16.19	15.94	16.06	59600
1997-06-23	15.94	16.06	15.31	15.38	108000
1997-06-24	15.25	15.56	14.94	15.25	130000
1997-06-25	15.13	15.44	14.88	14.88	90600
1997-06-26	14.56	15.25	14.50	15.13	337800
1997-06-27	15.00	15.25	14.88	15.06	113800
1997-06-30	15.13	15.13	14.75	15.00	204000
1997-07-01	15.38	16.38	15.13	16.13	705800
1997-07-02	16.38	16.88	16.38	16.56	457600
1997-07-03	16.75	16.75	16.06	16.38	65400
1997-07-07	16.63	16.69	16.06	16.13	52600
1997-07-08	15.88	16.50	15.88	16.50	126000
1997-07-09	16.31	16.63	16.31	16.44	179000
1997-07-10	16.56	16.56	16.13	16.25	42400
1997-07-11	16.19	16.50	15.94	16.00	56600
1997-07-14	16.06	16.19	16.00	16.13	227400
1997-07-15	16.06	16.81	16.06	16.50	231800
1997-07-16	16.94	18.06	16.63	18.00	565400
1997-07-17	18.06	18.69	17.88	18.38	3258600
1997-07-18	18.69	18.69	18.25	18.50	877800
1997-07-21	18.31	18.94	18.31	18.88	1117200
1997-07-22	18.88	19.69	18.88	19.06	784200
1997-07-23	18.88	19.13	18.38	18.50	257000
1997-07-24	18.38	18.56	17.75	17.94	243000
1997-07-25	17.56	18.28	17.56	17.63	263400
1997-07-28	17.75	18.19	17.75	18.19	142800
1997-07-29	18.38	19.19	18.13	18.69	385200
1997-07-30	18.75	19.13	18.56	18.88	232200
1997-07-31	19.19	19.63	18.88	19.06	163200
1997-08-01	19.00	19.13	18.56	18.88	52200
1997-08-04	19.44	19.44	18.81	19.00	118200
1997-08-05	19.13	19.69	18.81	19.69	357600
1997-08-06	19.94	20.69	19.56	20.25	542400
1997-08-07	20.88	20.94	19.31	19.31	963200
1997-08-08	19.00	19.25	18.06	18.63	394000
1997-08-11	18.63	18.63	17.88	17.94	186600
1997-08-12	17.94	18.63	17.63	17.63	228000
1997-08-13	17.81	18.13	17.63	17.81	240200
1997-08-14	18.06	18.44	17.88	18.31	194400
1997-08-15	18.31	18.31	18.00	18.06	75800
1997-08-18	17.97	17.97	16.88	17.25	290600
1997-08-19	17.38	17.38	16.44	17.13	460600
1997-08-20	17.38	18.69	17.31	18.56	1415800
1997-08-21	18.50	20.16	18.25	19.69	966400
1997-08-22	19.50	20.13	19.25	20.00	387600
1997-08-25	20.13	21.13	19.81	20.81	539200
1997-08-26	20.50	20.69	20.06	20.50	712400
1997-08-27	20.25	20.38	19.50	19.94	238400
1997-08-28	19.88	20.38	19.44	20.09	269200
1997-08-29	19.94	20.63	19.94	19.97	190400
1997-09-02	19.88	20.28	19.50	20.13	155200
1997-09-03	20.00	22.06	20.00	21.50	784600
1997-09-04	21.25	22.50	20.94	22.50	577200
1997-09-05	22.31	23.50	22.31	22.94	649200
1997-09-08	22.81	23.06	22.75	22.81	167600
1997-09-09	22.75	23.00	22.69	22.88	419000
1997-09-10	22.94	23.44	22.81	22.81	410600
1997-09-11	22.81	23.63	22.75	23.44	377600
1997-09-12	23.75	24.00	23.31	23.50	326800
1997-09-15	23.50	23.75	22.88	23.19	258200
1997-09-16	23.06	23.31	23.00	23.19	151000
1997-09-17	23.19	23.94	23.19	23.81	273400
1997-09-18	23.75	23.97	23.69	23.69	26200
1997-09-19	23.63	23.84	23.56	23.63	106600
1997-09-22	24.44	26.75	24.25	26.63	1237000
1997-09-23	26.25	26.69	25.94	26.63	768400
1997-09-24	26.38	26.81	26.25	26.63	297400
1997-09-25	26.88	26.88	25.88	25.94	300800
1997-09-26	26.31	27.31	26.06	27.00	294400
1997-09-29	27.50	29.38	27.47	28.75	685200
1997-09-30	28.75	28.75	27.94	28.13	291400
1997-10-01	28.38	28.44	28.00	28.31	57200
1997-10-02	28.44	28.44	27.75	27.94	83400
1997-10-03	27.88	29.00	27.88	28.75	280200
1997-10-06	29.22	29.56	28.44	28.50	358400
1997-10-07	28.44	28.44	27.31	27.34	210400
1997-10-08	26.75	27.44	25.94	27.38	1040800
1997-10-09	26.81	27.00	26.00	26.25	321000
1997-10-10	26.00	26.38	26.00	26.25	157000
1997-10-13	26.06	27.13	26.00	26.69	464600
1997-10-14	26.75	26.81	26.13	26.44	262600
1997-10-15	26.38	26.88	25.56	25.75	165200
1997-10-16	25.81	26.56	25.81	26.47	251600
1997-10-17	26.06	26.88	24.88	25.13	575600
1997-10-20	26.06	26.38	24.50	25.19	890000
1997-10-21	25.56	25.81	25.06	25.25	277400
1997-10-22	25.13	25.31	24.50	25.21	496600
1997-10-23	24.44	24.94	24.44	24.63	218600
1997-10-24	25.06	25.06	23.50	23.50	582400
1997-10-27	22.56	22.56	20.13	20.31	1187400
1997-10-28	18.69	22.88	17.94	22.63	1813600
1997-10-29	23.13	24.50	22.88	24.00	889200
1997-10-30	23.31	24.06	23.00	23.50	365800
1997-10-31	24.06	24.06	23.31	23.31	323200
1997-11-03	23.75	24.25	23.38	23.75	130600
1997-11-04	23.63	25.00	23.38	24.81	348400
1997-11-05	26.00	26.00	24.47	24.50	239600
1997-11-06	24.44	24.81	22.50	22.75	658000
1997-11-07	21.75	22.31	21.13	21.81	509000
1997-11-10	22.69	22.69	21.56	21.75	317000
1997-11-11	21.94	22.13	21.69	21.81	240400
1997-11-12	21.50	21.50	19.38	19.47	531400
1997-11-13	20.25	20.50	18.94	19.06	585000
1997-11-14	19.13	20.50	19.13	20.22	369400
1997-11-17	21.75	22.50	21.13	22.00	345800
1997-11-18	22.25	22.81	21.69	22.50	232600
1997-11-19	22.13	23.44	22.13	22.94	88800
1997-11-20	23.38	24.13	23.00	23.69	330600
1997-11-21	24.00	24.50	23.88	24.06	465400
1997-11-24	23.50	23.75	23.13	23.50	225400
1997-11-25	23.38	23.56	22.81	23.00	142400
1997-11-26	22.69	23.00	22.25	22.31	86000
1997-11-28	21.81	22.31	21.81	21.81	9400
1997-12-01	23.31	23.44	22.50	22.63	199400
1997-12-02	23.06	23.06	20.00	20.34	385000
1997-12-03	20.56	20.56	19.81	20.03	338000
1997-12-04	20.06	20.50	19.88	19.94	354400
1997-12-05	20.19	21.13	19.75	20.75	530400
1997-12-08	21.50	21.75	20.75	20.81	250000
1997-12-09	21.00	21.56	20.81	21.19	247600
1997-12-10	20.88	21.63	20.13	20.69	257800
1997-12-11	20.25	20.69	19.25	19.31	268000
1997-12-12	20.00	20.00	18.00	18.50	249200
1997-12-15	19.00	19.25	18.13	18.25	336600
1997-12-16	18.63	18.63	17.38	18.25	316600
1997-12-17	18.69	19.81	18.56	19.31	271800
1997-12-18	19.50	19.75	19.13	19.25	404000
1997-12-19	19.25	19.25	18.25	19.19	274400
1997-12-22	19.44	20.13	18.94	19.63	62400
1997-12-23	19.63	20.56	19.63	19.94	872600
1997-12-24	19.81	19.81	19.63	19.75	88600
1997-12-26	19.63	19.75	19.50	19.61	82800
1997-12-29	19.50	20.38	19.50	20.25	753600
1997-12-30	20.75	21.06	20.50	20.75	859600
1997-12-31	20.94	21.25	20.75	21.00	587600
1998-01-02	21.06	21.44	21.00	21.44	117200
1998-01-05	21.44	22.19	21.19	22.19	567400
1998-01-06	22.25	22.31	21.63	22.22	38400
1998-01-07	21.94	22.03	19.88	20.25	717200
1998-01-08	20.75	21.13	20.56	20.75	282000
1998-01-09	20.63	20.63	19.25	19.63	295200
1998-01-12	18.88	19.00	18.25	18.78	333400
1998-01-13	19.00	19.94	19.00	19.38	530000
1998-01-14	19.50	19.56	18.81	18.88	181200
1998-01-15	18.94	18.94	18.25	18.66	60000
1998-01-16	18.69	19.00	18.25	18.31	351400
1998-01-20	18.75	18.75	17.63	18.50	370000
1998-01-21	18.00	18.81	18.00	18.19	815000
1998-01-22	17.75	18.31	17.56	17.81	238600
1998-01-23	18.00	18.13	17.50	17.69	503600
1998-01-26	17.25	17.94	16.88	17.06	257800
1998-01-27	17.25	17.25	16.94	17.06	239800
1998-01-28	17.13	17.13	16.75	16.81	1297600
1998-01-29	17.50	18.38	17.38	18.31	941000
1998-01-30	18.56	19.06	18.25	18.75	706800
1998-02-02	20.25	20.63	19.75	20.63	638000
1998-02-03	20.25	21.00	20.06	20.81	253000
1998-02-04	19.81	21.00	19.81	20.75	504400
1998-02-05	21.00	22.06	21.00	22.06	632400
1998-02-06	21.75	22.75	21.75	22.38	381600
1998-02-09	21.88	22.19	21.13	21.41	403800
1998-02-10	21.13	21.69	20.69	21.19	172400
1998-02-11	21.63	21.63	21.19	21.47	124200
1998-02-12	21.69	21.69	21.03	21.38	20600
1998-02-13	21.03	21.44	21.03	21.44	111600
1998-02-17	21.69	22.44	21.69	22.28	203800
1998-02-18	22.44	23.69	22.06	23.66	381800
1998-02-19	23.56	24.06	23.38	23.50	52400
1998-02-20	23.75	24.63	23.38	23.80	272800
1998-02-23	24.44	24.44	22.31	23.38	280400
1998-02-24	23.13	23.50	22.56	22.75	115800
1998-02-25	22.94	23.38	22.13	23.00	179800
1998-02-26	22.50	23.06	22.50	22.88	14000
1998-02-27	23.00	23.00	21.94	22.03	104600
1998-03-02	22.50	23.13	22.50	22.75	245400
1998-03-03	22.63	22.88	22.38	22.63	285400
1998-03-04	22.50	23.00	22.50	22.81	20800
1998-03-05	21.56	22.38	21.56	22.13	269400
1998-03-06	22.38	23.06	21.88	22.78	85800
1998-03-09	23.06	23.06	22.38	22.38	82000
1998-03-10	22.59	22.94	22.28	22.59	153200
1998-03-11	22.56	22.75	22.25	22.38	50600
1998-03-12	22.25	22.38	21.50	22.19	61800
1998-03-13	22.50	22.50	22.00	22.03	63200
1998-03-16	22.13	22.38	22.13	22.28	155400
1998-03-17	22.13	22.38	21.75	22.00	111000
1998-03-18	22.00	22.13	20.25	20.88	567200
1998-03-19	21.00	21.13	20.88	20.94	185200
1998-03-20	20.94	21.13	20.69	20.94	295000
1998-03-23	20.75	21.00	20.75	20.88	579600
1998-03-24	21.00	21.00	20.88	20.94	160000
1998-03-25	21.31	21.50	20.88	21.00	202400
1998-03-26	21.06	21.25	20.75	20.75	80600
1998-03-27	21.00	21.19	20.75	20.81	146800
1998-03-30	21.09	22.16	21.09	22.06	156800
1998-03-31	22.44	23.50	22.44	23.00	374600
1998-04-01	23.75	23.75	22.81	23.19	414000
1998-04-02	23.25	24.22	22.88	23.94	324200
1998-04-03	24.19	24.19	23.75	23.88	89400
1998-04-06	24.25	24.38	24.00	24.38	115600
1998-04-07	24.38	24.38	23.31	23.50	337200
1998-04-08	23.44	23.63	23.25	23.31	83800
1998-04-09	23.38	23.38	23.13	23.31	86400
1998-04-13	23.50	23.50	21.94	22.38	219800
1998-04-14	22.50	22.50	22.19	22.22	94800
1998-04-15	22.38	22.69	21.88	22.06	167000
1998-04-16	22.00	22.38	21.50	21.50	227200
1998-04-17	21.75	21.94	21.25	21.38	225800
1998-04-20	21.69	22.25	21.31	21.63	434200
1998-04-21	21.75	22.50	21.50	22.31	547400
1998-04-22	22.13	22.75	21.88	22.50	167800
1998-04-23	22.25	22.50	22.00	22.25	471600
1998-04-24	22.44	22.44	21.63	22.00	492200
1998-04-27	20.88	21.13	20.19	20.44	168400
1998-04-28	21.38	21.75	21.00	21.38	216800
1998-04-29	21.50	21.50	21.13	21.25	135000
1998-04-30	21.50	21.75	21.44	21.50	685600
1998-05-01	21.50	21.56	21.25	21.56	177200
1998-05-04	21.44	22.50	21.44	22.13	86000
1998-05-05	22.00	22.06	20.22	20.56	483000
1998-05-06	20.75	21.13	20.38	20.50	277800
1998-05-07	20.50	20.75	17.75	18.50	1160000
1998-05-08	18.75	19.63	18.75	19.56	1582200
1998-05-11	20.06	20.06	19.50	19.78	651000
1998-05-12	20.19	20.25	19.31	19.41	859800
1998-05-13	19.50	19.66	19.38	19.53	269800
1998-05-14	19.50	20.00	19.38	19.56	430000
1998-05-15	19.56	20.06	19.56	19.69	387200
1998-05-18	19.94	20.31	19.72	19.80	411400
1998-05-19	19.94	19.94	19.31	19.50	183600
1998-05-20	19.81	19.81	19.50	19.56	114800
1998-05-21	19.56	19.56	19.38	19.44	28200
1998-05-22	19.31	19.56	19.28	19.56	164600
1998-05-26	20.13	20.19	19.59	19.69	253000
1998-05-27	18.94	19.44	18.31	18.81	402400
1998-05-28	19.06	19.06	18.00	18.19	345400
1998-05-29	18.50	18.50	18.00	18.25	156400
1998-06-01	18.50	18.50	17.50	17.63	598000
1998-06-02	17.88	17.88	17.25	17.38	328600
1998-06-03	17.63	17.69	17.25	17.25	421400
1998-06-04	17.25	17.28	16.69	16.75	434800
1998-06-05	17.00	17.06	16.38	16.75	1828800
1998-06-08	17.88	18.44	17.75	18.09	1118400
1998-06-09	18.56	19.31	18.50	19.31	916800
1998-06-10	19.00	19.09	18.13	18.25	756600
1998-06-11	18.44	18.44	16.75	17.06	441400
1998-06-12	16.56	17.75	16.56	17.50	448800
1998-06-15	16.88	17.38	16.56	16.75	688000
1998-06-16	16.88	17.75	16.88	17.66	376800
1998-06-17	17.88	18.75	17.88	18.25	313200
1998-06-18	17.88	18.13	17.88	18.13	37600
1998-06-19	18.19	18.19	17.44	17.63	70600
1998-06-22	17.50	17.63	17.31	17.38	403800
1998-06-23	17.38	17.94	17.38	17.91	94400
1998-06-24	18.25	18.88	18.00	18.75	289000
1998-06-25	18.81	19.31	18.56	19.13	650200
1998-06-26	19.38	19.38	18.88	19.03	390800
1998-06-29	19.09	19.19	18.88	19.00	104200
1998-06-30	18.75	18.81	18.56	18.75	304600
1998-07-01	19.00	19.00	18.72	18.94	136000
1998-07-02	19.06	19.06	18.72	18.75	143200
1998-07-06	18.50	18.81	18.50	18.66	229400
1998-07-07	18.50	18.56	18.00	18.00	59400
1998-07-08	17.94	18.00	17.72	17.94	51400
1998-07-09	18.00	18.25	17.63	18.00	298600
1998-07-10	18.00	18.00	17.63	17.81	26400
1998-07-13	18.13	18.59	18.13	18.44	147600
1998-07-14	18.75	19.25	18.63	19.03	185600
1998-07-15	18.81	19.06	18.69	18.84	279600
1998-07-16	18.69	18.88	18.38	18.88	89000
1998-07-17	19.00	19.75	18.69	19.38	247400
1998-07-20	19.13	19.50	19.00	19.06	86400
1998-07-21	19.44	19.44	18.84	18.84	38000
1998-07-22	19.06	19.06	18.00	18.69	163600
1998-07-23	18.50	18.75	18.13	18.31	95800
1998-07-24	18.81	18.81	17.81	18.25	148800
1998-07-27	18.44	19.75	18.25	19.44	531000
1998-07-28	19.63	19.88	19.25	19.50	102200
1998-07-29	19.63	19.63	19.19	19.44	97000
1998-07-30	19.50	19.81	19.25	19.75	162600
1998-07-31	19.88	20.00	19.25	19.25	164800
1998-08-03	19.25	19.44	19.25	19.31	111400
1998-08-04	19.19	19.69	18.81	18.88	462400
1998-08-05	18.81	19.06	15.56	16.84	1242800
1998-08-06	17.13	17.94	16.88	17.94	1662600
1998-08-07	17.94	18.19	17.44	17.88	486000
1998-08-10	18.16	18.25	17.25	17.47	488000
1998-08-11	16.50	17.00	16.50	16.81	515800
1998-08-12	17.31	18.09	17.22	17.81	639400
1998-08-13	17.88	18.06	17.63	17.88	466000
1998-08-14	18.00	18.13	17.75	17.84	409000
1998-08-17	17.75	18.94	17.75	18.69	547000
1998-08-18	18.88	19.19	18.88	18.94	441600
1998-08-19	18.88	19.00	18.13	18.19	333200
1998-08-20	18.19	18.19	17.88	18.00	38400
1998-08-21	17.69	17.69	16.94	17.16	445600
1998-08-24	17.28	17.41	17.00	17.31	517600
1998-08-25	17.25	17.44	17.09	17.19	190600
1998-08-26	16.81	16.88	16.38	16.53	706200
1998-08-27	15.88	16.13	15.00	15.06	801800
1998-08-28	14.94	15.19	14.56	14.72	616000
1998-08-31	15.31	15.44	13.81	14.00	842200
1998-09-01	14.44	15.25	14.06	15.13	396800
1998-09-02	14.56	15.25	14.56	14.75	368800
1998-09-03	14.63	14.69	14.38	14.50	310400
1998-09-04	14.44	14.63	14.06	14.63	378200
1998-09-08	15.56	16.06	15.13	16.00	356800
1998-09-09	15.75	15.75	15.25	15.25	72800
1998-09-10	14.88	14.88	14.56	14.81	139600
1998-09-11	14.75	15.38	14.75	15.38	230400
1998-09-14	16.25	16.44	15.88	16.31	332200
1998-09-15	16.28	16.38	15.81	16.00	329000
1998-09-16	16.13	16.13	15.75	15.88	111000
1998-09-17	15.38	15.50	15.00	15.31	138600
1998-09-18	15.50	15.94	15.06	15.81	259600
1998-09-21	15.31	15.38	15.13	15.38	179200
1998-09-22	15.50	15.69	14.50	14.72	363600
1998-09-23	15.19	15.38	14.75	15.13	687800
1998-09-24	15.00	15.06	14.63	14.91	445200
1998-09-25	8.38	9.56	6.81	9.31	17649600
1998-09-28	9.69	9.75	7.69	7.88	3802400
1998-09-29	7.94	7.95	7.13	7.13	1867600
1998-09-30	7.00	7.44	6.69	7.38	1169200
1998-10-01	7.31	8.38	7.22	7.69	913400
1998-10-02	7.63	8.00	7.06	7.88	673200
1998-10-05	7.97	7.97	7.06	7.31	438200
1998-10-06	7.50	7.69	7.13	7.44	523600
1998-10-07	7.31	7.38	6.91	6.91	377800
1998-10-08	6.91	6.91	5.81	6.19	560400
1998-10-09	6.13	6.31	5.94	6.00	864000
1998-10-12	6.31	6.50	6.00	6.31	1181200
1998-10-13	6.44	6.72	6.25	6.63	680200
1998-10-14	6.75	6.94	6.63	6.81	192800
1998-10-15	6.94	7.38	6.94	7.38	456000
1998-10-16	7.63	7.63	7.34	7.38	560200
1998-10-19	7.50	7.56	7.38	7.44	426800
1998-10-20	8.00	8.25	7.75	7.81	1059200
1998-10-21	7.91	8.19	7.88	8.13	455200
1998-10-22	8.44	9.00	8.41	8.78	764800
1998-10-23	8.91	9.38	8.91	9.31	424400
1998-10-26	9.78	11.13	9.69	10.63	1253600
1998-10-27	11.28	11.38	10.00	10.09	863000
1998-10-28	9.88	10.44	9.44	9.47	597800
1998-10-29	9.31	9.63	9.03	9.31	359800
1998-10-30	9.69	9.88	9.44	9.50	349000
1998-11-02	10.13	10.47	9.94	10.31	496800
1998-11-03	10.50	10.56	9.63	9.75	443800
1998-11-04	9.69	9.69	9.06	9.34	1527400
1998-11-05	9.16	9.69	9.00	9.53	552800
1998-11-06	9.50	9.53	9.28	9.38	125000
1998-11-09	9.41	9.41	9.25	9.31	195000
1998-11-10	9.47	9.69	9.19	9.31	525800
1998-11-11	9.28	9.44	8.78	9.03	287400
1998-11-12	8.75	8.88	8.16	8.34	588400
1998-11-13	8.34	8.38	8.16	8.31	208800
1998-11-16	9.00	9.03	8.44	8.63	553800
1998-11-17	8.75	8.75	8.50	8.56	522800
1998-11-18	8.63	8.75	8.50	8.72	517800
1998-11-19	9.19	9.41	9.09	9.16	375200
1998-11-20	9.31	9.38	9.03	9.25	236400
1998-11-23	9.31	9.44	9.06	9.13	489000
1998-11-24	9.22	9.22	9.00	9.09	269400
1998-11-25	9.19	9.50	9.13	9.50	649600
1998-11-27	9.88	9.94	9.69	9.75	568200
1998-11-30	9.59	9.81	9.28	9.41	247400
1998-12-01	9.28	9.38	9.22	9.28	201400
1998-12-02	9.28	9.34	9.19	9.34	158200
1998-12-03	9.28	9.50	9.25	9.38	94400
1998-12-04	9.31	9.63	9.31	9.56	475400
1998-12-07	9.50	10.38	9.50	10.25	827000
1998-12-08	10.34	11.84	10.31	11.25	1860000
1998-12-09	11.13	11.50	11.13	11.38	510800
1998-12-10	11.31	11.44	10.63	10.88	444000
1998-12-11	10.88	10.88	10.59	10.81	99600
1998-12-14	10.50	10.56	10.06	10.13	181000
1998-12-15	10.25	10.38	10.13	10.28	160000
1998-12-16	10.38	10.50	9.78	9.91	170600
1998-12-17	9.75	9.94	9.63	9.88	110200
1998-12-18	9.94	10.22	9.81	10.03	261400
1998-12-21	10.28	10.69	10.28	10.66	273600
1998-12-22	10.66	10.69	10.44	10.69	167400
1998-12-23	10.63	11.22	10.63	11.09	281400
1998-12-24	10.94	11.00	10.78	10.91	104600
1998-12-28	10.84	10.94	10.44	10.56	136200
1998-12-29	10.56	10.81	10.53	10.75	141400
1998-12-30	10.78	10.81	10.66	10.81	95600
1998-12-31	10.81	10.81	10.69	10.81	66400
1999-01-04	11.06	11.56	10.88	11.25	253600
1999-01-05	11.41	11.41	10.94	11.00	86000
1999-01-06	11.31	11.47	11.16	11.44	117200
1999-01-07	10.75	11.31	10.63	11.19	210200
1999-01-08	11.19	11.69	11.19	11.50	320200
1999-01-11	11.50	11.63	11.38	11.56	153400
1999-01-12	11.63	11.63	11.00	11.22	383000
1999-01-13	10.56	11.13	10.31	10.94	286400
1999-01-14	11.00	11.31	10.88	11.00	218200
1999-01-15	10.97	11.63	10.97	11.47	247400
1999-01-19	11.31	11.63	11.25	11.63	327200
1999-01-20	11.69	12.81	11.63	12.44	955000
1999-01-21	12.19	12.38	12.19	12.31	277200
1999-01-22	12.06	12.64	11.88	12.50	627400
1999-01-25	12.47	12.53	12.31	12.41	453000
1999-01-26	12.38	12.41	12.25	12.25	162800
1999-01-27	12.25	12.31	11.31	11.63	475600
1999-01-28	11.63	11.81	11.44	11.56	194400
1999-01-29	11.75	12.00	10.94	11.19	189000
1999-02-01	11.25	11.44	11.00	11.00	200600
1999-02-02	11.19	11.19	10.56	10.69	384400
1999-02-03	10.88	10.88	10.56	10.72	305800
1999-02-04	10.88	11.00	10.81	10.91	286000
1999-02-05	11.00	11.00	10.81	10.94	106600
1999-02-08	11.00	11.19	10.72	10.84	237800
1999-02-09	10.88	10.88	10.66	10.69	314200
1999-02-10	10.91	10.94	10.63	10.91	203200
1999-02-11	11.13	11.47	11.06	11.47	116000
1999-02-12	11.19	11.44	11.13	11.41	157600
1999-02-16	11.69	12.31	11.69	12.13	263800
1999-02-17	11.69	12.16	11.25	12.09	476400
1999-02-18	12.78	13.47	12.56	13.31	914600
1999-02-19	13.63	14.59	13.44	14.28	1565600
1999-02-22	14.13	15.44	14.13	14.78	1061800
1999-02-23	14.69	15.00	14.50	14.75	889800
1999-02-24	14.56	15.00	14.25	14.81	1319200
1999-02-25	14.81	15.25	14.75	15.00	241000
1999-02-26	14.84	15.06	14.78	15.00	801400
1999-03-01	14.94	15.22	14.91	15.09	698200
1999-03-02	15.25	15.75	15.06	15.38	421400
1999-03-03	15.25	15.50	15.13	15.28	157000
1999-03-04	15.09	15.22	14.56	14.63	340200
1999-03-05	14.75	15.06	14.75	14.97	141800
1999-03-08	14.69	14.94	14.63	14.88	298600
1999-03-09	14.66	14.94	14.56	14.66	232600
1999-03-10	15.00	15.19	15.00	15.13	191400
1999-03-11	15.00	15.25	14.88	15.00	67000
1999-03-12	15.00	15.19	14.81	15.13	111200
1999-03-15	15.09	15.38	14.94	15.28	199000
1999-03-16	15.25	15.38	15.00	15.13	193000
1999-03-17	14.94	15.00	14.63	14.88	574000
1999-03-18	14.63	14.81	14.56	14.56	64600
1999-03-19	14.56	14.75	14.38	14.38	103600
1999-03-22	14.56	14.56	14.25	14.31	175200
1999-03-23	14.22	14.31	13.69	14.00	240200
1999-03-24	13.88	14.25	13.75	14.22	160600
1999-03-25	14.25	14.56	14.25	14.56	375600
1999-03-26	14.44	14.69	14.31	14.59	203800
1999-03-29	14.50	14.94	14.50	14.94	242200
1999-03-30	14.88	14.88	14.75	14.75	55000
1999-03-31	14.75	14.88	14.75	14.75	64600
1999-04-01	14.63	15.00	14.56	14.69	158000
1999-04-05	14.50	14.63	14.44	14.50	124400
1999-04-06	14.44	14.50	14.00	14.13	231400
1999-04-07	14.25	14.25	13.94	14.00	158200
1999-04-08	14.06	14.22	13.75	13.94	262200
1999-04-09	13.81	14.00	13.81	13.97	129800
1999-04-12	14.00	14.38	13.75	14.38	171600
1999-04-13	14.44	14.88	14.41	14.72	201600
1999-04-14	14.78	15.31	14.75	15.23	292400
1999-04-15	15.31	15.50	15.13	15.38	189000
1999-04-16	15.44	15.44	15.19	15.34	319800
1999-04-19	15.50	15.69	15.38	15.44	200400
1999-04-20	15.38	15.56	15.38	15.41	137800
1999-04-21	15.38	15.53	15.38	15.53	341000
1999-04-22	15.47	15.47	15.00	15.19	75800
1999-04-23	15.06	15.31	15.00	15.19	93000
1999-04-26	15.13	15.38	15.06	15.38	67200
1999-04-27	15.25	15.38	14.88	14.97	93600
1999-04-28	14.63	14.69	14.13	14.25	165400
1999-04-29	14.41	14.63	14.19	14.22	80200
1999-04-30	14.38	14.44	14.19	14.38	135400
1999-05-03	14.25	14.63	14.25	14.53	188800
1999-05-04	14.53	14.53	14.19	14.19	219200
1999-05-05	14.31	14.44	12.94	13.22	1356800
1999-05-06	12.63	12.69	11.44	12.11	1816600
1999-05-07	12.13	12.50	12.00	12.44	1780000
1999-05-10	12.72	13.69	12.66	13.41	1011800
1999-05-11	13.41	13.44	12.91	13.00	302200
1999-05-12	12.97	13.00	12.56	12.75	712600
1999-05-13	13.88	14.16	13.25	13.31	719400
1999-05-14	13.31	13.63	13.09	13.41	365000
1999-05-17	13.28	14.41	13.25	14.38	557000
1999-05-18	14.31	14.50	14.13	14.44	272600
1999-05-19	14.25	14.44	14.00	14.16	120000
1999-05-20	14.28	14.28	13.66	13.69	97000
1999-05-21	13.56	13.91	13.53	13.81	112400
1999-05-24	13.56	13.63	12.94	12.94	215200
1999-05-25	13.00	13.06	12.44	12.63	322800
1999-05-26	12.94	12.94	12.44	12.81	230200
1999-05-27	12.81	12.81	12.38	12.50	72600
1999-05-28	12.53	12.78	12.44	12.75	103400
1999-06-01	12.69	12.78	12.50	12.50	65200
1999-06-02	12.44	12.47	12.25	12.25	78200
1999-06-03	12.19	12.50	12.19	12.44	24800
1999-06-04	12.50	12.50	12.38	12.44	18000
1999-06-07	12.44	12.56	12.38	12.41	198400
1999-06-08	13.06	13.59	13.03	13.25	572400
1999-06-09	13.48	13.94	13.44	13.88	118400
1999-06-10	13.75	13.75	13.41	13.53	58800
1999-06-11	13.59	13.63	13.25	13.44	106000
1999-06-14	13.31	13.31	13.06	13.19	122800
1999-06-15	13.16	13.31	13.06	13.13	181000
1999-06-16	13.25	13.56	13.25	13.56	104400
1999-06-17	13.63	13.81	13.56	13.63	126200
1999-06-18	13.63	13.75	13.50	13.75	91200
1999-06-21	13.78	13.94	13.75	13.94	66600
1999-06-22	13.88	13.94	13.56	13.75	68200
1999-06-23	13.50	13.63	13.31	13.38	148600
1999-06-24	13.38	13.38	12.94	13.00	111000
1999-06-25	13.25	13.47	13.06	13.31	225200
1999-06-28	13.81	14.13	13.63	14.13	387800
1999-06-29	14.09	14.09	13.78	13.91	72200
1999-06-30	13.59	13.91	13.56	13.78	82200
1999-07-01	13.81	14.44	13.81	14.38	212800
1999-07-02	14.28	15.06	14.25	14.88	300200
1999-07-06	15.03	15.25	14.81	14.81	274400
1999-07-07	14.94	14.94	14.75	14.78	156400
1999-07-08	14.94	15.38	14.88	15.25	119400
1999-07-09	15.25	15.50	15.13	15.38	35000
1999-07-12	15.44	15.44	15.25	15.41	51200
1999-07-13	15.19	15.19	14.88	14.94	40000
1999-07-14	15.25	15.75	15.22	15.50	320800
1999-07-15	15.67	16.97	15.63	16.88	490600
1999-07-16	16.88	16.91	16.56	16.56	375200
1999-07-19	16.88	16.88	15.69	16.38	165800
1999-07-20	16.38	16.38	15.88	16.00	172800
1999-07-21	16.00	16.94	16.00	16.75	173200
1999-07-22	16.63	16.69	16.44	16.50	85600
1999-07-23	16.50	16.66	16.25	16.31	122600
1999-07-26	16.13	16.50	15.94	16.06	106000
1999-07-27	16.19	16.38	16.19	16.31	90400
1999-07-28	16.25	16.34	16.25	16.34	35000
1999-07-29	15.81	16.13	15.81	15.88	271200
1999-07-30	16.06	16.31	15.94	15.94	163800
1999-08-02	15.38	15.59	15.13	15.13	77800
1999-08-03	15.19	15.44	15.19	15.38	82600
1999-08-04	15.38	15.59	15.06	15.06	111600
1999-08-05	14.88	14.95	14.66	14.88	225400
1999-08-06	14.66	14.66	14.38	14.38	82200
1999-08-09	14.56	14.75	14.25	14.25	138800
1999-08-10	14.06	14.13	13.22	13.69	105400
1999-08-11	13.69	14.38	13.69	14.38	244000
1999-08-12	14.56	14.94	14.47	14.75	171800
1999-08-13	14.56	14.94	14.56	14.69	44800
1999-08-16	14.75	14.94	14.63	14.72	45800
1999-08-17	14.72	14.72	14.31	14.47	142600
1999-08-18	14.38	14.38	13.75	14.13	129400
1999-08-19	13.97	14.00	13.75	13.88	63400
1999-08-20	13.94	13.94	13.75	13.75	15200
1999-08-23	13.97	14.16	13.56	13.72	154000
1999-08-24	13.83	13.94	13.63	13.72	48000
1999-08-25	13.59	13.66	13.55	13.63	130400
1999-08-26	13.66	13.66	13.56	13.56	83400
1999-08-27	13.50	13.88	13.50	13.75	76800
1999-08-30	13.75	14.50	13.75	14.09	146000
1999-08-31	14.19	14.19	13.78	13.91	56800
1999-09-01	13.89	14.00	13.56	13.63	144000
1999-09-02	13.69	13.69	13.56	13.66	15000
1999-09-03	13.88	13.94	13.69	13.88	35200
1999-09-07	13.88	14.13	13.81	14.03	29000
1999-09-08	14.13	14.13	13.81	13.81	32000
1999-09-09	13.88	14.31	13.88	14.03	69600
1999-09-10	14.13	14.19	13.97	14.19	5200
1999-09-13	14.19	14.31	14.19	14.19	45600
1999-09-14	14.36	14.47	14.34	14.44	39400
1999-09-15	14.41	14.50	14.00	14.19	292000
1999-09-16	14.09	14.25	13.78	14.00	74000
1999-09-17	13.84	13.88	13.69	13.69	49000
1999-09-20	13.63	13.69	13.50	13.69	95000
1999-09-21	13.69	13.75	13.44	13.50	131200
1999-09-22	13.56	13.56	13.31	13.38	301400
1999-09-23	13.42	13.47	13.19	13.19	18200
1999-09-24	13.22	13.25	12.69	12.81	271200
1999-09-27	12.91	13.00	12.88	13.00	318800
1999-09-28	12.91	13.00	12.69	12.75	33400
1999-09-29	12.69	13.00	12.69	12.84	322000
1999-09-30	12.88	13.06	12.88	12.88	48600
1999-10-01	12.91	12.94	12.69	12.78	228400
1999-10-04	13.31	13.50	13.00	13.09	634200
1999-10-05	13.25	13.31	13.13	13.13	282600
1999-10-06	13.19	13.19	13.00	13.06	203400
1999-10-07	13.05	13.06	13.00	13.06	97000
1999-10-08	13.00	13.06	13.00	13.00	72000
1999-10-11	13.19	13.19	13.09	13.16	153200
1999-10-12	13.16	13.25	13.09	13.13	166600
1999-10-13	13.00	13.06	12.63	12.63	78000
1999-10-14	12.75	13.06	12.59	12.97	62400
1999-10-15	12.69	12.69	12.44	12.44	44200
1999-10-18	12.39	12.63	12.19	12.22	77200
1999-10-19	12.94	13.56	12.94	13.31	168400
1999-10-20	13.63	14.38	13.38	14.31	286400
1999-10-21	13.88	14.22	13.63	14.00	120600
1999-10-22	13.75	14.06	13.72	13.94	117000
1999-10-25	13.75	14.25	13.75	14.13	54000
1999-10-26	14.41	14.63	14.06	14.19	142400
1999-10-27	14.00	14.25	13.94	13.94	18600
1999-10-28	14.38	14.38	14.25	14.25	47200
1999-10-29	14.44	14.56	14.25	14.50	34600
1999-11-01	14.75	15.69	14.50	15.56	649200
1999-11-02	16.38	17.25	15.88	17.03	1078400
1999-11-03	17.50	19.75	17.47	19.59	2773600
1999-11-04	19.47	20.25	18.63	18.88	1390000
1999-11-05	19.13	20.09	19.03	19.63	684400
1999-11-08	19.13	19.25	19.00	19.13	206800
1999-11-09	19.22	19.47	19.19	19.44	201800
1999-11-10	19.38	21.13	19.31	20.94	990000
1999-11-11	21.38	24.06	21.22	23.81	1850800
1999-11-12	23.38	24.31	23.31	24.00	1090200
1999-11-15	23.06	23.31	23.06	23.25	563400
1999-11-16	22.91	23.56	22.75	23.38	936200
1999-11-17	23.34	23.50	23.19	23.31	699800
1999-11-18	23.16	23.19	22.88	22.94	297200
1999-11-19	23.06	23.06	21.97	22.50	268400
1999-11-22	21.88	22.06	21.75	22.06	299600
1999-11-23	21.88	21.88	21.50	21.50	172000
1999-11-24	21.00	21.44	20.94	21.16	273200
1999-11-26	21.22	21.28	21.06	21.19	100800
1999-11-29	21.25	21.25	20.94	20.97	141400
1999-11-30	20.56	20.63	20.31	20.47	316200
1999-12-01	20.13	21.09	20.00	20.81	366800
1999-12-02	20.78	21.66	20.78	21.19	339800
1999-12-03	21.25	21.69	20.88	21.19	183400
1999-12-06	21.41	21.59	20.38	20.63	3790800
1999-12-07	20.94	21.31	20.72	21.22	996000
1999-12-08	21.25	22.63	21.19	22.31	412000
1999-12-09	22.88	24.56	22.88	24.47	895000
1999-12-10	24.50	25.44	23.94	24.44	505600
1999-12-13	24.22	25.13	24.00	24.75	1142400
1999-12-14	25.00	25.13	24.94	25.00	265400
1999-12-15	24.34	24.91	24.19	24.81	301000
1999-12-16	24.63	24.77	24.19	24.38	147000
1999-12-17	24.38	24.81	24.38	24.59	96800
1999-12-20	23.94	24.25	23.75	24.19	372000
1999-12-21	24.00	24.38	23.94	24.06	177400
1999-12-22	23.94	24.03	23.88	23.88	339800
1999-12-23	24.00	24.75	23.91	24.22	169400
1999-12-27	24.19	24.33	23.94	24.25	144600
1999-12-28	24.19	24.50	24.13	24.13	47400
1999-12-29	24.19	24.25	24.06	24.06	186600
1999-12-30	24.16	24.31	24.06	24.31	193600
1999-12-31	24.28	24.75	24.28	24.59	92600
2000-01-03	25.50	26.19	24.75	25.38	281000
2000-01-04	24.13	24.25	23.13	23.13	371000
2000-01-05	23.00	23.81	22.97	23.81	263600
2000-01-06	23.47	23.56	23.25	23.47	436800
2000-01-07	23.56	24.25	23.25	24.00	167400
2000-01-10	24.94	26.06	24.91	25.94	253200
2000-01-11	26.13	27.31	26.00	26.91	410600
2000-01-12	27.03	27.63	27.00	27.09	352000
2000-01-13	27.44	27.56	27.19	27.50	231400
2000-01-14	27.63	28.84	27.56	28.38	270000
2000-01-18	29.25	31.09	28.94	30.75	520400
2000-01-19	31.00	33.56	30.75	32.94	920000
2000-01-20	33.13	33.25	32.38	32.56	369200
2000-01-21	32.44	32.50	32.00	32.06	157600
2000-01-24	32.69	33.00	32.16	32.25	552400
2000-01-25	32.06	32.09	31.44	32.06	696400
2000-01-26	32.13	32.13	31.31	31.44	77000
2000-01-27	31.19	31.19	29.63	30.00	169600
2000-01-28	29.94	29.94	28.19	28.31	162400
2000-01-31	28.19	28.25	27.69	27.94	352000
2000-02-01	28.31	29.13	27.91	28.81	393200
2000-02-02	30.00	30.88	29.94	30.75	254000
2000-02-03	30.75	31.00	30.38	30.63	183800
2000-02-04	30.63	31.63	30.38	31.47	230400
2000-02-07	32.19	32.19	31.75	32.19	241000
2000-02-08	32.31	34.66	32.31	33.63	166400
2000-02-09	34.06	34.06	32.69	33.03	183000
2000-02-10	34.13	37.06	34.00	36.97	533600
2000-02-11	37.13	37.44	35.84	36.16	204000
2000-02-14	37.31	38.13	37.31	38.00	224600
2000-02-15	38.16	38.16	36.94	37.81	376600
2000-02-16	37.69	37.69	35.50	37.31	1116800
2000-02-17	37.25	37.38	37.06	37.22	146400
2000-02-18	36.75	37.00	35.94	36.16	174400
2000-02-22	36.50	37.00	35.94	36.44	410200
2000-02-23	39.75	40.50	39.00	39.38	551600
2000-02-24	39.44	42.69	38.19	42.50	330600
2000-02-25	42.06	44.88	42.00	42.06	529800
2000-02-28	42.06	42.38	41.50	42.06	294600
2000-02-29	44.31	44.78	43.38	44.78	260600
2000-03-01	46.50	50.00	46.13	49.50	217600
2000-03-02	48.94	49.44	44.50	45.25	487600
2000-03-03	45.00	45.50	44.25	44.75	256400
2000-03-06	44.45	44.47	35.16	35.63	1312400
2000-03-07	37.44	40.25	37.38	37.69	826400
2000-03-08	38.22	40.00	38.00	39.84	301400
2000-03-09	41.16	43.63	41.00	41.00	205600
2000-03-10	41.97	43.81	41.81	42.75	262200
2000-03-13	39.94	40.25	39.13	40.00	286400
2000-03-14	40.28	40.28	35.50	37.47	155600
2000-03-15	37.25	39.88	37.00	38.13	312800
2000-03-16	39.41	39.50	37.50	37.81	758200
2000-03-17	37.50	38.56	37.50	38.13	249200
2000-03-20	38.19	38.19	36.66	36.84	218200
2000-03-21	36.63	36.63	35.94	36.44	206800
2000-03-22	35.09	35.50	32.56	35.50	325400
2000-03-23	34.00	36.25	33.50	35.56	361200
2000-03-24	35.66	37.75	35.50	36.00	486200
2000-03-27	36.50	37.19	36.50	36.81	147800
2000-03-28	37.63	38.94	37.06	37.19	290800
2000-03-29	38.00	38.38	37.13	38.20	416600
2000-03-30	36.63	37.00	34.69	34.78	146000
2000-03-31	36.44	36.50	33.88	35.63	218400
2000-04-03	32.38	34.00	31.38	32.06	229200
2000-04-04	33.50	34.81	31.38	32.06	206800
2000-04-05	30.50	32.88	30.31	31.84	188800
2000-04-06	33.44	34.56	33.00	34.13	90200
2000-04-07	34.63	35.63	34.50	34.78	98800
2000-04-10	35.63	36.00	34.50	34.50	168400
2000-04-11	34.25	34.25	32.06	32.69	197400
2000-04-12	32.75	32.88	31.50	31.56	140200
2000-04-13	32.75	32.78	31.69	31.97	133600
2000-04-14	31.63	31.63	28.50	28.88	160400
2000-04-17	28.25	29.50	27.44	28.72	192400
2000-04-18	29.72	30.13	28.13	30.06	141200
2000-04-19	30.50	30.53	30.00	30.13	50800
2000-04-20	30.27	30.27	28.53	28.84	61600
2000-04-24	28.88	29.78	28.75	29.75	49600
2000-04-25	29.63	31.31	29.50	31.25	55400
2000-04-26	31.44	31.50	30.31	30.31	59400
2000-04-27	30.31	31.00	30.00	31.00	23600
2000-04-28	30.25	33.50	30.25	32.72	104800
2000-05-01	32.56	33.03	32.31	32.56	64800
2000-05-02	32.69	33.81	32.38	32.44	121400
2000-05-03	32.97	33.22	30.50	31.25	243400
2000-05-04	32.38	32.94	31.66	32.56	365800
2000-05-05	32.63	34.00	32.00	32.81	39800
2000-05-08	32.69	33.88	32.69	33.38	21200
2000-05-09	33.28	33.41	32.50	32.66	99400
2000-05-10	32.19	33.75	31.38	32.13	328800
2000-05-11	33.25	33.25	32.13	32.50	24000
2000-05-12	32.91	33.25	32.50	32.97	43400
2000-05-15	33.00	33.00	32.25	32.78	99200
2000-05-16	33.25	33.38	32.97	33.38	193600
2000-05-17	33.00	33.38	32.50	32.72	61400
2000-05-18	32.75	33.31	32.31	33.19	151200
2000-05-19	33.00	33.00	32.56	32.66	227200
2000-05-22	32.72	33.00	31.81	32.16	171600
2000-05-23	31.63	31.63	29.50	29.63	375000
2000-05-24	29.50	29.50	26.44	27.38	457200
2000-05-25	28.31	29.06	28.31	28.91	173800
2000-05-26	28.63	28.88	28.25	28.69	158000
2000-05-30	30.06	31.06	30.00	31.06	259600
2000-05-31	30.00	30.06	29.25	29.44	181600
2000-06-01	30.09	30.81	29.75	30.56	311800
2000-06-02	30.88	31.50	30.63	31.06	706200
2000-06-05	31.00	31.06	30.88	31.06	269800
2000-06-06	32.88	32.88	32.13	32.25	268600
2000-06-07	31.94	31.94	31.69	31.75	179000
2000-06-08	31.72	33.94	31.69	33.72	291400
2000-06-09	34.13	34.81	32.75	32.78	77800
2000-06-12	34.59	34.81	33.81	33.94	444800
2000-06-13	34.56	35.92	34.38	35.75	469400
2000-06-14	35.84	36.00	35.63	35.78	193600
2000-06-15	35.56	35.63	34.56	34.56	110000
2000-06-16	34.81	34.88	33.88	34.03	113600
2000-06-19	34.66	36.25	34.53	35.75	133600
2000-06-20	36.25	40.00	36.13	39.25	750000
2000-06-21	38.63	40.50	37.06	37.88	402400
2000-06-22	37.00	39.81	36.88	39.56	508800
2000-06-23	39.50	40.25	37.88	38.00	434000
2000-06-26	38.50	39.19	38.38	39.09	330200
2000-06-27	39.25	40.06	36.25	38.19	359800
2000-06-28	38.25	39.00	38.19	38.78	206400
2000-06-29	38.84	39.06	38.13	38.50	305400
2000-06-30	38.56	38.81	38.31	38.59	81600
2000-07-03	38.88	39.13	38.63	38.75	36200
2000-07-05	39.31	39.44	37.88	38.56	147400
2000-07-06	38.19	39.81	38.19	39.38	152400
2000-07-07	39.56	40.44	39.00	39.06	180000
2000-07-10	38.56	38.74	37.19	38.03	131800
2000-07-11	37.88	38.09	37.41	37.44	61200
2000-07-12	38.25	40.00	38.25	39.81	99000
2000-07-13	40.00	40.31	39.25	39.72	182200
2000-07-14	39.44	40.13	39.38	39.81	153800
2000-07-17	39.75	41.50	39.56	40.88	898600
2000-07-18	40.56	43.81	40.53	42.75	1273800
2000-07-19	42.69	42.69	40.81	41.75	456400
2000-07-20	41.50	41.75	41.19	41.63	154800
2000-07-21	41.81	41.81	41.31	41.66	109400
2000-07-24	41.00	41.50	38.25	38.69	426200
2000-07-25	38.66	39.50	36.31	38.94	843800
2000-07-26	39.50	39.75	37.94	38.63	67400
2000-07-27	38.47	38.47	36.13	36.38	124200
2000-07-28	36.39	36.75	34.97	35.63	183400
2000-07-31	36.00	36.97	35.53	36.63	234400
2000-08-01	36.19	36.25	35.44	35.44	153600
2000-08-02	36.56	37.50	36.00	36.47	454800
2000-08-03	36.31	36.34	35.25	35.25	129200
2000-08-04	35.31	36.50	35.31	35.91	143600
2000-08-07	37.25	37.25	36.00	37.13	107800
2000-08-08	36.47	36.56	35.22	35.69	256000
2000-08-09	36.28	36.50	35.50	35.56	144200
2000-08-10	35.50	35.50	34.75	35.06	95600
2000-08-11	35.03	35.41	35.00	35.19	152800
2000-08-14	35.36	35.50	34.75	35.13	156200
2000-08-15	35.47	35.66	35.00	35.19	202000
2000-08-16	36.06	36.72	36.06	36.56	557400
2000-08-17	36.72	36.84	36.38	36.38	127400
2000-08-18	36.44	36.59	36.44	36.50	289000
2000-08-21	36.55	36.69	36.31	36.38	1016800
2000-08-22	37.00	37.13	36.38	36.75	219000
2000-08-23	36.84	37.50	36.53	37.06	73200
2000-08-24	37.56	37.88	37.34	37.56	43200
2000-08-25	37.75	37.97	37.50	37.75	51400
2000-08-28	38.75	39.50	38.44	39.44	113800
2000-08-29	39.57	41.38	39.56	40.69	225000
2000-08-30	40.50	41.16	39.75	40.13	80600
2000-08-31	40.25	40.50	40.00	40.00	99200
2000-09-01	40.56	41.40	40.00	40.44	155800
2000-09-05	40.50	40.50	38.94	39.00	206400
2000-09-06	38.88	39.00	38.00	38.13	247600
2000-09-07	38.00	38.19	37.63	37.75	164800
2000-09-08	38.13	38.31	37.81	37.88	123600
2000-09-11	38.00	38.00	35.13	36.25	229600
2000-09-12	36.63	36.72	36.00	36.00	50600
2000-09-13	36.16	36.66	36.13	36.53	144800
2000-09-14	37.63	38.00	36.82	37.25	130200
2000-09-15	37.75	37.78	36.81	37.25	129400
2000-09-18	36.44	36.44	34.75	35.13	165200
2000-09-19	35.38	35.44	34.69	35.28	227800
2000-09-20	35.25	35.88	35.25	35.69	122000
2000-09-21	35.97	36.03	35.47	35.47	90200
2000-09-22	35.25	35.31	34.13	35.13	168200
2000-09-25	35.63	36.25	35.47	35.66	201200
2000-09-26	35.53	36.10	35.50	35.75	145200
2000-09-27	36.31	36.50	35.81	35.88	212800
2000-09-28	35.69	35.88	35.13	35.88	31200
2000-09-29	35.47	36.25	35.47	36.00	194600
2000-10-02	35.94	36.75	35.94	36.47	199200
2000-10-03	36.53	36.75	36.19	36.44	122000
2000-10-04	36.50	36.50	35.59	35.78	94400
2000-10-05	35.56	35.81	35.50	35.53	106200
2000-10-06	35.63	35.63	35.13	35.25	158000
2000-10-09	35.13	35.13	32.78	33.31	328200
2000-10-10	31.50	32.25	31.06	31.50	282800
2000-10-11	30.59	30.63	29.88	30.00	275400
2000-10-12	27.01	27.75	24.81	25.44	1131200
2000-10-13	25.00	26.28	24.75	26.00	1486000
2000-10-16	27.88	27.94	25.50	26.25	502800
2000-10-17	26.72	27.25	26.56	26.78	305600
2000-10-18	26.25	26.38	24.88	25.94	584400
2000-10-19	26.16	28.66	26.16	28.25	396400
2000-10-20	28.00	28.63	26.98	27.75	710200
2000-10-23	26.88	27.25	25.88	26.44	379800
2000-10-24	25.50	25.75	25.00	25.38	444000
2000-10-25	25.44	25.75	25.28	25.38	235800
2000-10-26	25.56	25.56	25.00	25.41	159400
2000-10-27	25.56	26.19	25.55	26.00	58800
2000-10-30	26.19	26.34	26.00	26.31	115600
2000-10-31	26.50	26.56	22.84	23.38	1520800
2000-11-01	23.78	24.25	20.47	21.50	3014400
2000-11-02	22.44	22.56	21.25	21.59	1500200
2000-11-03	22.00	22.13	20.91	22.00	803200
2000-11-06	22.78	23.50	22.56	23.03	1443000
2000-11-07	22.88	23.75	22.44	23.53	352000
2000-11-08	23.63	23.88	23.03	23.03	381400
2000-11-09	23.13	23.38	22.31	22.50	146600
2000-11-10	22.31	22.38	22.06	22.06	157800
2000-11-13	21.94	22.25	21.25	22.19	227400
2000-11-14	22.44	23.13	22.44	23.09	142600
2000-11-15	23.28	23.28	21.81	22.84	132200
2000-11-16	22.94	22.94	22.50	22.50	87400
2000-11-17	22.75	23.00	22.19	22.50	268600
2000-11-20	22.50	22.63	22.00	22.13	116000
2000-11-21	21.94	22.19	21.53	21.72	94600
2000-11-22	21.56	21.69	20.50	20.53	103200
2000-11-24	21.00	22.13	21.00	21.81	69800
2000-11-27	22.44	22.56	22.19	22.47	83800
2000-11-28	22.31	22.31	20.78	21.19	235000
2000-11-29	21.50	21.50	21.13	21.31	128800
2000-11-30	21.25	21.88	20.94	21.75	128000
2000-12-01	21.75	22.50	21.50	22.13	213600
2000-12-04	21.81	22.69	21.81	22.38	236600
2000-12-05	22.84	23.81	22.84	23.75	427000
2000-12-06	24.13	24.81	23.75	23.88	251800
2000-12-07	23.91	24.13	23.16	23.44	138400
2000-12-08	24.00	24.50	23.50	24.50	248200
2000-12-11	25.13	25.13	24.72	25.00	373600
2000-12-12	24.69	24.75	24.16	24.25	173400
2000-12-13	24.55	24.56	23.50	23.63	88000
2000-12-14	23.44	23.56	22.56	23.00	276400
2000-12-15	22.88	23.81	22.88	23.63	251800
2000-12-18	24.13	25.06	24.13	24.53	307800
2000-12-19	24.41	24.50	23.19	23.53	84000
2000-12-20	23.41	23.41	22.41	22.44	164000
2000-12-21	22.50	22.53	22.00	22.03	100400
2000-12-22	22.00	22.88	22.00	22.69	228200
2000-12-26	22.56	22.88	22.28	22.53	27000
2000-12-27	22.53	22.53	22.25	22.50	75000
2000-12-28	18.38	18.38	8.28	8.75	9312400
2000-12-29	8.84	10.28	8.63	10.03	3951000
2001-01-02	10.00	10.47	8.03	8.38	1862200
2001-01-03	8.34	8.50	6.94	8.41	2788000
2001-01-04	8.00	8.00	7.53	7.75	989400
2001-01-05	7.88	7.88	6.94	7.38	1130600
2001-01-08	7.94	9.00	7.63	8.96	1630800
2001-01-09	8.69	9.19	8.28	8.88	772200
2001-01-10	8.72	8.75	8.47	8.75	232200
2001-01-11	8.72	9.34	8.63	9.13	396000
2001-01-12	9.34	9.38	8.94	9.28	232000
2001-01-16	10.03	10.50	9.84	10.47	990200
2001-01-17	11.00	11.19	10.66	10.94	586800
2001-01-18	10.53	10.88	10.31	10.84	169600
2001-01-19	10.91	11.06	10.00	10.31	290600
2001-01-22	10.59	11.13	10.38	10.94	663600
2001-01-23	11.19	11.19	10.63	11.00	490000
2001-01-24	11.03	11.59	10.97	11.47	797200
2001-01-25	11.63	14.25	11.31	13.88	1873400
2001-01-26	13.69	13.75	12.26	12.47	1295400
2001-01-29	12.06	12.06	11.25	11.66	596000
2001-01-30	11.06	11.13	10.38	10.72	1048000
2001-01-31	10.75	10.78	10.13	10.50	813600
2001-02-01	9.16	9.41	8.88	8.94	1165200
2001-02-02	9.00	9.03	8.63	9.00	1018400
2001-02-05	8.88	9.25	8.81	9.11	616400
2001-02-06	9.03	9.19	8.94	9.03	382800
2001-02-07	8.91	9.38	8.91	9.25	337600
2001-02-08	8.06	8.06	5.28	6.66	6054200
2001-02-09	6.72	7.31	6.53	7.13	885200
2001-02-12	7.22	7.56	7.19	7.53	916600
2001-02-13	7.50	7.78	7.44	7.53	997000
2001-02-14	7.59	7.88	7.50	7.81	520400
2001-02-15	7.84	7.84	7.50	7.52	516400
2001-02-16	7.44	7.47	7.09	7.41	702600
2001-02-20	7.38	7.47	6.91	7.00	758000
2001-02-21	6.97	6.97	6.56	6.63	648000
2001-02-22	6.57	6.59	6.38	6.53	171600
2001-02-23	6.56	6.56	6.38	6.47	103200
2001-02-26	6.25	6.34	5.97	6.19	795200
2001-02-27	6.50	6.56	6.31	6.50	1443000
2001-02-28	6.72	6.81	6.63	6.75	487200
2001-03-01	6.70	7.06	6.69	7.06	431400
2001-03-02	6.88	7.56	6.81	7.16	326600
2001-03-05	7.13	7.78	7.13	7.56	480000
2001-03-06	7.50	8.06	7.50	7.53	386200
2001-03-07	7.63	7.81	7.63	7.72	340200
2001-03-08	7.63	7.69	7.38	7.50	785600
2001-03-09	7.50	7.50	7.25	7.25	591800
2001-03-12	7.06	7.09	6.81	7.00	281800
2001-03-13	6.97	7.00	6.88	6.97	365600
2001-03-14	6.34	6.91	6.28	6.69	713400
2001-03-15	6.72	6.88	6.66	6.66	348600
2001-03-16	6.69	6.69	6.44	6.44	466200
2001-03-19	6.50	6.50	6.22	6.41	312800
2001-03-20	6.29	6.29	5.88	5.88	447400
2001-03-21	5.91	5.91	5.66	5.69	389600
2001-03-22	5.63	5.63	5.47	5.50	230400
2001-03-23	5.63	5.75	5.44	5.66	324000
2001-03-26	5.66	5.84	5.66	5.72	97200
2001-03-27	5.63	5.63	5.47	5.56	144400
2001-03-28	5.38	5.38	5.03	5.09	349600
2001-03-29	5.09	5.09	4.88	4.91	106600
2001-03-30	4.92	5.00	4.81	5.00	229400
2001-04-02	4.97	5.06	4.69	4.72	197000
2001-04-03	4.74	4.74	4.44	4.44	145400
2001-04-04	4.69	4.78	4.47	4.63	620200
2001-04-05	5.06	5.25	4.97	5.16	428400
2001-04-06	5.07	5.19	5.00	5.13	262400
2001-04-09	5.06	5.28	5.06	5.23	114800
2001-04-10	5.30	5.63	5.30	5.45	223600
2001-04-11	5.53	5.60	5.45	5.48	84200
2001-04-12	5.50	5.65	5.48	5.62	73000
2001-04-16	5.75	5.95	5.73	5.90	321600
2001-04-17	5.73	5.77	5.62	5.77	175200
2001-04-18	5.91	6.25	5.86	6.10	783800
2001-04-19	6.05	6.05	5.91	5.98	65800
2001-04-20	5.86	5.87	5.36	5.65	853400
2001-04-23	5.49	5.68	5.37	5.43	335800
2001-04-24	5.50	5.53	5.33	5.41	322200
2001-04-25	5.42	5.60	5.35	5.44	72800
2001-04-26	5.58	5.63	5.44	5.48	41800
2001-04-27	5.55	5.68	5.52	5.68	121200
2001-04-30	5.78	5.92	5.76	5.78	107800
2001-05-01	5.95	6.00	5.79	6.00	28800
2001-05-02	6.26	6.30	6.14	6.21	208800
2001-05-03	6.16	6.20	5.65	6.04	78600
2001-05-04	6.00	6.43	6.00	6.30	109200
2001-05-07	6.18	6.18	6.08	6.13	94400
2001-05-08	6.19	6.20	6.13	6.15	129600
2001-05-09	6.00	6.10	5.95	6.05	90400
2001-05-10	6.32	6.59	6.26	6.55	407800
2001-05-11	6.52	6.78	6.52	6.57	110800
2001-05-14	6.55	6.62	6.46	6.58	124800
2001-05-15	7.12	7.15	7.03	7.13	679000
2001-05-16	7.01	7.10	6.88	7.05	346600
2001-05-17	7.15	7.25	7.03	7.14	276600
2001-05-18	7.10	7.24	7.04	7.13	178600
2001-05-21	7.19	7.48	7.19	7.44	378000
2001-05-22	7.57	7.70	7.54	7.62	202000
2001-05-23	7.65	7.68	7.53	7.63	232800
2001-05-24	7.65	7.69	7.56	7.64	77600
2001-05-25	7.69	7.73	7.47	7.48	68600
2001-05-29	7.48	7.55	7.38	7.45	183400
2001-05-30	7.26	7.26	7.13	7.16	151000
2001-05-31	7.27	7.30	7.22	7.24	176000
2001-06-01	7.22	7.39	7.22	7.38	231800
2001-06-04	7.25	7.34	7.25	7.30	110400
2001-06-05	7.35	7.50	7.29	7.50	148400
2001-06-06	7.38	7.42	7.28	7.36	93400
2001-06-07	7.25	7.32	7.25	7.30	54600
2001-06-08	7.28	7.35	7.18	7.21	82200
2001-06-11	6.83	6.85	6.70	6.73	240800
2001-06-12	6.39	6.40	6.18	6.28	333600
2001-06-13	6.33	6.44	6.29	6.29	106800
2001-06-14	6.18	6.20	6.03	6.15	71000
2001-06-15	6.13	6.13	6.04	6.04	85800
2001-06-18	5.65	5.65	5.52	5.52	72600
2001-06-19	5.75	5.82	5.64	5.75	64400
2001-06-20	5.63	5.68	5.58	5.68	50600
2001-06-21	5.55	5.66	5.55	5.65	65600
2001-06-22	5.66	5.66	5.48	5.48	69600
2001-06-25	5.65	5.65	5.55	5.65	104200
2001-06-26	5.57	5.67	5.57	5.65	159000
2001-06-27	5.82	5.98	5.82	5.97	379200
2001-06-28	6.10	6.35	6.09	6.34	74200
2001-06-29	6.34	6.55	6.28	6.45	38400
2001-07-02	6.76	6.87	6.69	6.73	93800
2001-07-03	6.87	7.00	6.85	6.89	46000
2001-07-05	6.78	6.78	6.10	6.18	215600
2001-07-06	6.05	6.26	6.05	6.26	107600
2001-07-09	6.36	6.59	6.36	6.58	57800
2001-07-10	6.58	6.65	6.53	6.60	127600
2001-07-11	6.60	6.86	6.56	6.75	174200
2001-07-12	6.75	6.83	6.73	6.78	83400
2001-07-13	6.83	6.83	6.65	6.73	45000
2001-07-16	6.77	6.94	6.73	6.86	104200
2001-07-17	6.85	6.94	6.76	6.92	99800
2001-07-18	6.90	6.90	6.66	6.78	55200
2001-07-19	6.70	6.88	6.70	6.80	26600
2001-07-20	6.71	6.87	6.70	6.80	17800
2001-07-23	6.71	6.91	6.71	6.79	62800
2001-07-24	6.78	6.78	6.50	6.58	65400
2001-07-25	6.56	6.73	6.56	6.73	51200
2001-07-26	7.16	7.25	7.03	7.15	137800
2001-07-27	7.25	7.29	7.18	7.27	132200
2001-07-30	7.20	7.45	7.19	7.25	233600
2001-07-31	7.26	7.33	7.25	7.30	262200
2001-08-01	7.25	7.35	7.25	7.35	171200
2001-08-02	7.41	7.60	7.40	7.60	195200
2001-08-03	7.63	7.63	7.51	7.56	14000
2001-08-06	7.60	7.60	7.50	7.51	73000
2001-08-07	7.50	7.50	7.21	7.35	60200
2001-08-08	7.25	7.31	7.25	7.28	3800
2001-08-09	7.38	7.38	7.00	7.01	22600
2001-08-10	6.99	7.04	6.93	7.03	10000
2001-08-13	6.92	7.08	6.92	7.05	6400
2001-08-14	7.08	7.42	7.08	7.17	74000
2001-08-15	7.29	7.29	7.17	7.24	75400
2001-08-16	7.25	7.25	7.08	7.12	21800
2001-08-17	7.08	7.08	6.93	7.05	47800
2001-08-20	6.96	6.96	6.88	6.95	13600
2001-08-21	6.96	7.07	6.90	6.95	39000
2001-08-22	7.09	7.19	6.92	7.18	241800
2001-08-23	7.14	7.20	7.03	7.04	34800
2001-08-24	7.05	7.38	7.05	7.36	59600
2001-08-27	7.20	7.27	7.06	7.08	90000
2001-08-28	7.03	7.05	6.86	6.88	62000
2001-08-29	6.92	7.01	6.92	6.99	22400
2001-08-30	6.94	7.00	6.77	6.82	31200
2001-08-31	6.92	7.04	6.84	7.00	16400
2001-09-04	6.57	6.83	6.56	6.58	138000
2001-09-05	6.61	6.65	6.38	6.46	149600
2001-09-06	6.38	6.50	6.31	6.40	201200
2001-09-07	6.35	6.59	6.35	6.48	87000
2001-09-10	6.31	6.40	6.30	6.30	123800
2001-09-17	6.10	6.69	6.00	6.68	665600
2001-09-18	6.46	7.93	6.45	7.80	1930600
2001-09-19	7.81	7.85	7.08	7.28	1271600
2001-09-20	7.00	7.10	6.46	6.51	297000
2001-09-21	6.45	6.54	6.23	6.40	161200
2001-09-24	6.50	6.65	6.40	6.63	103200
2001-09-25	6.55	6.55	6.09	6.09	52400
2001-09-26	6.10	6.10	5.83	6.00	205200
2001-09-27	5.90	6.10	5.90	6.04	17000
2001-09-28	5.98	6.47	5.98	6.46	162400
2001-10-01	6.49	6.49	6.33	6.34	138400
2001-10-02	6.40	6.40	6.31	6.40	72600
2001-10-03	6.31	6.74	6.31	6.74	97600
2001-10-04	6.75	7.33	6.75	7.21	153000
2001-10-05	7.11	7.24	6.90	6.93	252600
2001-10-08	7.00	7.25	6.91	7.00	40600
2001-10-09	7.18	7.18	6.93	6.93	74600
2001-10-10	7.00	7.04	6.87	6.95	72800
2001-10-11	7.13	7.28	7.13	7.18	157800
2001-10-12	7.15	7.33	7.15	7.28	380600
2001-10-15	7.13	7.13	7.04	7.06	29600
2001-10-16	7.18	7.53	7.18	7.52	386800
2001-10-17	7.55	7.97	7.28	7.56	1125600
2001-10-18	7.60	7.70	7.60	7.65	111000
2001-10-19	7.65	7.70	7.58	7.65	137400
2001-10-22	7.77	8.15	7.77	7.78	313600
2001-10-23	7.87	7.90	7.67	7.80	113400
2001-10-24	7.98	8.12	7.98	8.12	486600
2001-10-25	8.05	8.10	7.80	7.91	255200
2001-10-26	7.78	8.08	7.78	8.03	161600
2001-10-29	8.00	8.04	7.75	7.75	164000
2001-10-30	7.96	7.96	7.48	7.59	211200
2001-10-31	7.68	7.71	7.28	7.48	218800
2001-11-01	7.23	7.24	7.11	7.15	130400
2001-11-02	7.16	7.24	7.13	7.18	172400
2001-11-05	7.13	7.25	7.13	7.25	75800
2001-11-06	7.20	7.37	7.20	7.24	235800
2001-11-07	7.32	7.34	7.22	7.23	229800
2001-11-08	7.26	7.28	7.18	7.20	133000
2001-11-09	7.17	7.31	7.17	7.24	35800
2001-11-12	7.23	7.36	7.23	7.26	145800
2001-11-13	7.60	7.75	7.50	7.65	636400
2001-11-14	7.65	7.80	7.65	7.68	180000
2001-11-15	7.64	7.85	7.50	7.61	39800
2001-11-16	7.55	7.75	7.50	7.61	138000
2001-11-19	7.67	7.87	7.66	7.78	165600
2001-11-20	7.80	8.09	7.75	7.85	288200
2001-11-21	7.94	8.23	7.88	8.20	173600
2001-11-23	8.23	8.65	8.22	8.58	165000
2001-11-26	8.67	9.05	8.62	8.88	254800
2001-11-27	8.83	8.93	8.65	8.70	94200
2001-11-28	8.61	8.63	8.48	8.50	170600
2001-11-29	8.48	8.54	8.45	8.49	237400
2001-11-30	8.58	8.63	8.44	8.54	138200
2001-12-03	8.53	8.54	8.25	8.48	94200
2001-12-04	8.42	8.42	8.13	8.23	267600
2001-12-05	8.32	8.55	8.20	8.40	599200
2001-12-06	8.52	8.52	8.28	8.43	229600
2001-12-07	8.25	8.50	8.25	8.38	223200
2001-12-10	8.37	8.43	8.33	8.36	49200
2001-12-11	8.30	8.42	8.30	8.39	90400
2001-12-12	8.36	8.36	8.21	8.25	206600
2001-12-13	8.18	8.18	7.57	7.60	318800
2001-12-14	7.63	7.80	7.37	7.67	394800
2001-12-17	7.65	7.90	7.65	7.90	108000
2001-12-18	7.76	7.94	7.76	7.90	202400
2001-12-19	7.85	7.92	7.61	7.68	124200
2001-12-20	7.68	7.80	7.55	7.74	87800
2001-12-21	7.76	7.94	7.75	7.94	92200
2001-12-24	7.95	8.03	7.90	8.03	32400
2001-12-26	8.05	8.15	8.04	8.12	138000
2001-12-27	8.17	8.47	8.10	8.47	179000
2001-12-28	8.43	8.48	8.28	8.28	234800
2001-12-31	8.25	8.35	8.13	8.16	68800
2002-01-02	8.24	8.52	8.24	8.52	85400
2002-01-03	8.40	8.40	8.25	8.29	85800
2002-01-04	8.34	8.37	8.23	8.35	71800
2002-01-07	8.25	8.38	8.25	8.26	82800
2002-01-08	8.15	8.15	7.88	7.94	172400
2002-01-09	8.01	8.01	7.83	7.91	157200
2002-01-10	7.87	7.88	7.10	7.21	761000
2002-01-11	7.31	7.31	7.18	7.25	265400
2002-01-14	7.23	7.28	7.01	7.07	282400
2002-01-15	7.06	7.28	7.06	7.24	74400
2002-01-16	7.25	7.27	7.20	7.25	101000
2002-01-17	7.30	7.68	7.30	7.60	544000
2002-01-18	7.60	7.82	7.51	7.58	223000
2002-01-22	7.55	7.60	7.28	7.35	111400
2002-01-23	7.28	7.53	7.28	7.50	53200
2002-01-24	7.52	7.60	7.51	7.58	15200
2002-01-25	7.45	7.58	7.45	7.57	8000
2002-01-28	7.46	7.65	7.45	7.49	50600
2002-01-29	7.50	7.52	7.25	7.25	46000
2002-01-30	7.26	7.44	7.25	7.44	49400
2002-01-31	7.45	7.45	7.28	7.43	37400
2002-02-01	7.40	7.40	7.25	7.29	52400
2002-02-04	7.46	7.57	7.30	7.38	93600
2002-02-05	7.35	7.40	7.25	7.38	24600
2002-02-06	7.55	7.61	7.38	7.50	135400
2002-02-07	7.50	7.60	7.39	7.43	385600
2002-02-08	7.39	7.65	7.39	7.58	152400
2002-02-11	7.35	7.52	7.30	7.45	138200
2002-02-12	7.30	7.45	7.30	7.30	36400
2002-02-13	7.38	7.53	7.30	7.51	50800
2002-02-14	7.41	7.50	7.41	7.41	26800
2002-02-15	7.45	7.45	7.36	7.39	17400
2002-02-19	7.35	7.35	6.73	6.76	257200
2002-02-20	7.04	7.13	6.88	7.12	170200
2002-02-21	7.03	7.10	6.88	6.88	86800
2002-02-22	6.95	7.00	6.93	6.96	26600
2002-02-25	7.00	7.00	6.78	6.85	60400
2002-02-26	6.80	6.96	6.80	6.96	104200
2002-02-27	6.99	6.99	6.87	6.87	23200
2002-02-28	6.90	7.06	6.80	7.01	45200
2002-03-01	6.95	7.05	6.95	6.97	35400
2002-03-04	6.88	7.05	6.85	7.03	43200
2002-03-05	6.95	7.00	6.80	6.90	81600
2002-03-06	6.90	6.95	6.80	6.94	23000
2002-03-07	6.94	7.07	6.94	7.06	68200
2002-03-08	7.03	7.28	7.03	7.28	61800
2002-03-11	7.13	7.14	7.02	7.05	191000
2002-03-12	6.97	6.98	6.71	6.88	46600
2002-03-13	6.70	6.73	6.60	6.66	56000
2002-03-14	6.82	6.82	6.63	6.72	19000
2002-03-15	6.64	6.75	6.64	6.74	3800
2002-03-18	6.96	7.00	6.91	6.92	42400
2002-03-19	6.91	7.00	6.86	6.91	20400
2002-03-20	6.96	6.96	6.90	6.90	14600
2002-03-21	6.85	6.96	6.85	6.90	30800
2002-03-22	6.91	6.99	6.78	6.94	71200
2002-03-25	7.05	7.05	6.94	6.99	102400
2002-03-26	6.94	6.94	6.81	6.87	5400
2002-03-27	6.79	6.90	6.75	6.78	48800
2002-03-28	6.77	6.80	6.77	6.77	19400
2002-04-01	6.45	6.50	6.26	6.48	69800
2002-04-02	6.29	6.53	6.29	6.49	45800
2002-04-03	6.38	6.43	6.28	6.37	5400
2002-04-04	6.45	6.54	6.38	6.45	17200
2002-04-05	6.50	6.55	6.50	6.55	28200
2002-04-08	6.38	6.38	6.28	6.30	19400
2002-04-09	6.26	6.26	6.11	6.15	62200
2002-04-10	6.19	6.25	6.19	6.23	41400
2002-04-11	6.28	6.40	6.25	6.28	50600
2002-04-12	6.26	6.29	6.24	6.28	9000
2002-04-15	6.30	6.41	6.10	6.40	14200
2002-04-16	6.21	6.49	6.21	6.45	12200
2002-04-17	6.34	6.37	6.34	6.37	1800
2002-04-18	6.40	6.53	6.40	6.52	14200
2002-04-19	6.50	6.52	6.44	6.46	9800
2002-04-22	6.53	6.53	6.35	6.35	10000
2002-04-23	6.26	6.28	6.18	6.18	85200
2002-04-24	6.22	6.23	6.00	6.23	152400
2002-04-25	6.07	6.07	6.02	6.02	6200
2002-04-26	6.03	6.08	6.03	6.06	1800
2002-04-29	6.08	6.29	6.08	6.25	94600
2002-04-30	6.17	6.31	6.15	6.27	24000
2002-05-01	6.28	6.52	6.28	6.36	35800
2002-05-02	6.56	6.70	6.56	6.70	40000
2002-05-03	6.68	6.70	6.61	6.69	9200
2002-05-06	6.77	6.85	6.73	6.73	32200
2002-05-07	6.87	6.94	6.79	6.89	33400
2002-05-08	6.60	6.65	6.36	6.65	93600
2002-05-09	6.45	6.68	6.45	6.67	22000
2002-05-10	6.55	6.65	6.55	6.63	64200
2002-05-13	6.72	6.95	6.66	6.89	87200
2002-05-14	6.97	7.10	6.85	7.05	165800
2002-05-15	7.03	7.03	6.95	6.95	29200
2002-05-16	7.00	7.08	6.94	6.94	73400
2002-05-17	6.93	6.97	6.93	6.95	16200
2002-05-20	6.95	6.95	6.85	6.85	39400
2002-05-21	6.86	6.86	6.78	6.83	31000
2002-05-22	6.76	6.78	6.70	6.78	214800
2002-05-23	6.75	6.77	6.61	6.77	55200
2002-05-24	6.77	6.77	6.71	6.74	101400
2002-05-28	6.72	6.72	6.53	6.70	182400
2002-05-29	6.59	6.59	6.45	6.52	92200
2002-05-30	6.45	6.52	6.39	6.51	100600
2002-05-31	6.48	6.50	6.46	6.50	2600
2002-06-03	6.42	6.53	6.41	6.53	46400
2002-06-04	6.43	6.50	6.43	6.43	31000
2002-06-05	6.46	6.46	6.32	6.36	30200
2002-06-06	6.31	6.36	6.31	6.36	4800
2002-06-07	6.30	6.30	6.26	6.26	3200
2002-06-10	6.26	6.30	6.04	6.12	55800
2002-06-11	6.01	6.01	5.76	5.85	59000
2002-06-12	5.93	6.10	5.89	6.07	22200
2002-06-13	5.98	6.15	5.98	6.15	27600
2002-06-14	5.94	6.11	5.94	6.11	5000
2002-06-17	6.13	6.39	6.11	6.32	181200
2002-06-18	6.23	6.30	6.21	6.29	8400
2002-06-19	6.05	6.05	5.93	5.93	14400
2002-06-20	5.93	5.93	5.83	5.84	16200
2002-06-21	5.83	5.90	5.82	5.84	8200
2002-06-24	5.82	6.05	5.82	5.98	55600
2002-06-25	6.02	6.08	5.97	5.97	16600
2002-06-26	5.95	6.03	5.95	6.03	158600
2002-06-27	6.05	6.05	5.90	5.95	45800
2002-06-28	6.06	6.18	5.77	5.94	201200
2002-07-01	5.88	5.88	5.83	5.83	13200
2002-07-02	5.83	5.83	5.40	5.48	125000
2002-07-03	5.51	5.51	5.39	5.50	59000
2002-07-05	5.50	5.64	5.48	5.58	19200
2002-07-08	5.55	5.69	5.55	5.66	6200
2002-07-09	5.59	5.70	5.51	5.55	48400
2002-07-10	5.70	5.80	5.51	5.55	41400
2002-07-11	5.55	5.63	5.40	5.50	17600
2002-07-12	5.55	5.55	5.38	5.43	33200
2002-07-15	5.62	5.70	5.57	5.70	58000
2002-07-16	5.73	5.78	5.66	5.73	7600
2002-07-17	5.82	5.88	5.75	5.77	20800
2002-07-18	5.86	5.86	5.45	5.60	105400
2002-07-19	5.50	5.62	5.50	5.61	52000
2002-07-22	5.75	5.93	5.75	5.93	65000
2002-07-23	5.84	5.94	5.83	5.88	2800
2002-07-24	5.47	5.63	5.35	5.63	60200
2002-07-25	5.43	5.56	5.25	5.26	22200
2002-07-26	5.32	5.58	5.32	5.57	11000
2002-07-29	5.57	5.70	5.57	5.68	12800
2002-07-30	5.75	5.88	5.73	5.88	6800
2002-07-31	6.10	6.18	5.96	6.00	77600
2002-08-01	5.88	5.88	5.78	5.85	14600
2002-08-02	5.78	5.82	5.73	5.73	7200
2002-08-05	5.52	5.57	5.32	5.40	45000
2002-08-06	5.43	5.53	5.43	5.50	14800
2002-08-07	5.44	5.53	5.43	5.53	16600
2002-08-08	5.43	5.53	5.43	5.48	4600
2002-08-12	5.38	5.43	5.38	5.43	17200
2002-08-13	5.43	5.50	5.43	5.50	103400
2002-08-14	5.45	5.51	5.44	5.47	303000
2002-08-15	5.45	5.50	5.45	5.50	396200
2002-08-16	5.50	5.50	5.33	5.47	13600
2002-08-19	5.48	5.54	5.48	5.53	167200
2002-08-20	5.54	5.60	5.52	5.55	43400
2002-08-21	5.65	5.78	5.65	5.77	33600
2002-08-22	5.68	5.72	5.68	5.72	3400
2002-08-23	5.68	5.70	5.61	5.61	21200
2002-08-26	5.61	5.61	5.56	5.61	47600
2002-08-27	5.60	5.64	5.60	5.64	8600
2002-08-28	5.60	5.60	5.60	5.60	3400
2002-08-29	5.60	5.64	5.52	5.64	5800
2002-08-30	5.65	5.66	5.53	5.54	6600
2002-09-03	5.39	5.41	5.26	5.35	24400
2002-09-04	5.35	5.50	5.35	5.45	45400
2002-09-05	5.50	5.52	5.45	5.47	15800
2002-09-06	5.49	5.55	5.45	5.55	21800
2002-09-09	5.45	5.49	5.44	5.47	16600
2002-09-10	5.48	5.51	5.48	5.48	36200
2002-09-11	5.43	5.48	5.38	5.38	13600
2002-09-12	5.40	5.40	5.38	5.39	29000
2002-09-13	5.38	5.40	5.35	5.35	3200
2002-09-16	5.40	5.40	5.33	5.37	8400
2002-09-17	5.40	5.40	5.23	5.32	49200
2002-09-18	5.27	5.27	5.11	5.13	24200
2002-09-19	5.13	5.13	4.94	4.97	16800
2002-09-20	4.95	4.96	4.92	4.93	13400
2002-09-23	4.93	4.93	4.43	4.54	76200
2002-09-24	4.48	4.48	4.18	4.30	84600
2002-09-25	4.20	4.25	4.19	4.25	8600
2002-09-26	4.27	4.36	4.27	4.36	18000
2002-09-27	4.31	4.31	4.30	4.31	2800
2002-09-30	4.25	4.25	4.10	4.20	34200
2002-10-01	4.12	4.24	4.10	4.24	47000
2002-10-02	4.16	4.16	3.98	3.98	44800
2002-10-03	3.88	3.88	3.70	3.74	46000
2002-10-04	3.74	3.76	3.73	3.74	9400
2002-10-07	3.57	3.62	3.49	3.57	63800
2002-10-08	3.65	3.71	3.61	3.70	91000
2002-10-09	3.67	3.67	3.58	3.58	25400
2002-10-10	3.55	3.58	3.50	3.52	59400
2002-10-11	3.52	3.60	3.52	3.54	41200
2002-10-14	3.53	3.53	3.32	3.35	34800
2002-10-15	3.54	3.61	3.54	3.58	74000
2002-10-16	3.56	3.56	3.50	3.51	11800
2002-10-17	3.67	3.81	3.64	3.69	71600
2002-10-18	3.69	3.76	3.66	3.74	60800
2002-10-21	3.78	3.88	3.71	3.82	37400
2002-10-22	3.69	3.73	3.67	3.70	81200
2002-10-23	3.76	3.94	3.76	3.91	36200
2002-10-24	3.93	4.17	3.93	3.93	84200
2002-10-25	3.95	4.13	3.95	4.12	48800
2002-10-28	3.91	3.98	3.88	3.92	38400
2002-10-29	3.89	3.97	3.82	3.97	33400
2002-10-30	4.12	4.17	4.10	4.12	32000
2002-10-31	4.08	4.09	4.00	4.03	37400
2002-11-01	4.05	4.15	4.00	4.13	26000
2002-11-04	4.17	4.21	4.15	4.21	50600
2002-11-05	4.16	4.16	4.15	4.16	3400
2002-11-06	4.17	4.35	4.15	4.35	50800
2002-11-07	4.27	4.35	4.26	4.35	16200
2002-11-08	4.35	4.35	4.28	4.34	11200
2002-11-11	4.28	4.28	4.23	4.23	26200
2002-11-12	4.15	4.29	4.15	4.21	14400
2002-11-13	4.15	4.17	4.11	4.17	53600
2002-11-14	4.18	4.18	4.13	4.13	4600
2002-11-15	4.20	4.20	4.17	4.18	38000
2002-11-18	4.22	4.22	4.11	4.11	10800
2002-11-19	4.12	4.13	4.12	4.13	2400
2002-11-20	4.12	4.30	4.11	4.25	45600
2002-11-21	4.25	4.40	4.25	4.40	26400
2002-11-22	4.40	4.43	4.32	4.39	117200
2002-11-25	4.39	4.71	4.39	4.69	118200
2002-11-26	4.71	4.88	4.71	4.80	62000
2002-11-27	4.97	5.25	4.97	5.23	107000
2002-11-29	5.23	5.23	5.15	5.15	11800
2002-12-02	5.30	5.67	5.26	5.64	259200
2002-12-03	5.65	5.70	5.62	5.63	106600
2002-12-04	5.40	5.50	5.37	5.43	45800
2002-12-05	5.36	5.43	5.21	5.26	18800
2002-12-06	5.18	5.20	5.01	5.03	47400
2002-12-09	4.98	4.98	4.80	4.80	65000
2002-12-10	4.85	4.90	4.70	4.75	84800
2002-12-11	4.78	4.85	4.78	4.83	31200
2002-12-12	4.88	4.95	4.81	4.95	38200
2002-12-13	4.93	4.93	4.82	4.83	101400
2002-12-16	4.80	4.89	4.80	4.89	18200
2002-12-17	4.80	4.87	4.76	4.77	13400
2002-12-18	4.75	4.75	4.50	4.54	64800
2002-12-19	4.36	4.53	4.35	4.36	60200
2002-12-20	4.35	4.42	4.25	4.28	69800
2002-12-23	4.23	4.34	4.22	4.28	56000
2002-12-24	4.22	4.25	4.22	4.23	11400
2002-12-26	4.22	4.40	4.22	4.40	52600
2002-12-27	4.34	4.39	4.28	4.28	75400
2002-12-30	4.23	4.25	3.93	4.09	47200
2002-12-31	4.07	4.15	4.01	4.04	40400
2003-01-02	4.00	4.22	3.97	4.18	56600
2003-01-03	4.17	4.28	4.15	4.24	74400
2003-01-06	4.29	4.43	4.18	4.42	51600
2003-01-07	4.45	4.45	4.40	4.40	13600
2003-01-08	4.36	4.46	4.33	4.40	15200
2003-01-09	4.45	4.50	4.39	4.47	38800
2003-01-10	4.44	4.63	4.40	4.57	74600
2003-01-13	4.56	4.56	4.40	4.48	31600
2003-01-14	4.45	4.50	4.45	4.47	30400
2003-01-15	4.50	4.63	4.50	4.60	25400
2003-01-16	4.62	4.62	4.55	4.56	25600
2003-01-17	4.55	4.55	4.50	4.50	8200
2003-01-21	4.50	4.50	4.20	4.35	82000
2003-01-22	4.32	4.37	4.27	4.27	12200
2003-01-23	4.27	4.27	4.25	4.25	25400
2003-01-24	4.22	4.22	4.13	4.17	12400
2003-01-27	4.20	4.55	4.20	4.32	75000
2003-01-28	4.32	4.33	4.28	4.33	6600
2003-01-29	4.29	4.50	4.29	4.50	37600
2003-01-30	4.50	4.50	4.41	4.46	23200
2003-01-31	4.45	4.46	4.41	4.41	104000
2003-02-03	4.41	4.44	4.41	4.44	6600
2003-02-04	4.40	4.43	4.31	4.31	13200
2003-02-05	4.25	4.40	4.25	4.40	12800
2003-02-06	4.30	4.44	4.26	4.44	4400
2003-02-07	4.32	4.45	4.32	4.33	4800
2003-02-10	4.26	4.26	4.18	4.20	20000
2003-02-11	4.24	4.33	4.24	4.27	50400
2003-02-12	4.36	4.37	4.28	4.30	88800
2003-02-13	4.28	4.30	4.26	4.26	66000
2003-02-14	4.26	4.27	4.21	4.23	78600
2003-02-18	4.75	4.80	4.65	4.68	425800
2003-02-19	4.78	4.85	4.72	4.79	176800
2003-02-20	4.68	4.83	4.66	4.83	143400
2003-02-21	4.78	4.88	4.75	4.85	45200
2003-02-24	4.78	4.78	4.64	4.78	55800
2003-02-25	4.66	4.80	4.66	4.80	26400
2003-02-26	4.78	4.82	4.74	4.82	11400
2003-02-27	4.93	5.10	4.86	5.06	103800
2003-02-28	5.03	5.13	5.03	5.13	11200
2003-03-03	5.11	5.18	5.11	5.11	24800
2003-03-04	5.08	5.13	5.06	5.06	8400
2003-03-05	5.02	5.05	4.96	4.97	26000
2003-03-06	4.91	4.93	4.90	4.93	9600
2003-03-07	4.90	4.90	4.81	4.88	31200
2003-03-10	4.92	5.02	4.92	4.95	11400
2003-03-11	5.02	5.13	5.02	5.06	69200
2003-03-12	5.02	5.13	5.01	5.05	42200
2003-03-13	5.27	5.30	5.13	5.20	381600
2003-03-14	5.16	5.29	5.10	5.17	331200
2003-03-17	5.35	5.41	5.21	5.23	325000
2003-03-18	5.02	5.22	5.00	5.20	189200
2003-03-19	5.41	5.50	5.32	5.50	43000
2003-03-20	5.49	5.53	5.39	5.46	33400
2003-03-21	5.48	5.60	5.41	5.55	103800
2003-03-24	5.42	5.42	5.30	5.40	71600
2003-03-25	5.41	5.60	5.41	5.50	118400
2003-03-26	5.47	5.60	5.43	5.52	74000
2003-03-27	5.57	5.66	5.53	5.53	19400
2003-03-28	5.53	5.53	5.34	5.42	26600
2003-03-31	5.34	5.57	5.34	5.57	25400
2003-04-01	5.58	5.65	5.54	5.55	68000
2003-04-02	5.62	5.66	5.59	5.61	62400
2003-04-03	5.53	5.57	5.53	5.57	6200
2003-04-04	5.63	5.70	5.63	5.66	8600
2003-04-07	5.94	5.95	5.86	5.90	45000
2003-04-08	5.99	6.00	5.92	5.99	20600
2003-04-09	5.96	6.01	5.91	5.91	190400
2003-04-10	5.91	6.00	5.91	5.94	8000
2003-04-11	6.01	6.01	5.79	5.87	39600
2003-04-14	5.80	5.87	5.80	5.87	12200
2003-04-15	5.87	6.03	5.87	6.03	8000
2003-04-16	6.09	6.10	5.90	5.90	21400
2003-04-17	6.00	6.00	5.96	5.96	9800
2003-04-21	6.08	6.08	5.86	5.93	24000
2003-04-22	5.60	5.88	5.60	5.69	78800
2003-04-23	5.68	5.75	5.64	5.74	92400
2003-04-24	5.77	5.85	5.71	5.84	86000
2003-04-25	5.66	5.74	5.66	5.73	29800
2003-04-28	5.66	5.77	5.66	5.75	37000
2003-04-29	5.80	6.09	5.80	6.03	28200
2003-04-30	6.00	6.30	5.93	6.10	47400
2003-05-01	6.10	6.11	6.04	6.07	38000
2003-05-02	6.10	6.17	6.08	6.17	139800
2003-05-05	6.35	6.73	6.35	6.50	235400
2003-05-06	6.44	6.75	6.44	6.52	48400
2003-05-07	6.50	6.60	6.41	6.54	55000
2003-05-08	6.39	6.63	6.39	6.46	33200
2003-05-09	6.50	6.80	6.50	6.80	147400
2003-05-12	7.18	7.75	7.18	7.56	319600
2003-05-13	7.15	7.45	7.00	7.38	225400
2003-05-14	7.18	7.29	6.80	6.87	147600
2003-05-15	7.00	7.05	6.73	6.88	55200
2003-05-16	6.80	6.88	6.79	6.86	88000
2003-05-19	6.78	6.88	6.65	6.68	38400
2003-05-20	6.65	6.78	6.65	6.68	83400
2003-05-21	6.50	6.50	6.25	6.38	108600
2003-05-22	6.44	6.50	6.44	6.47	22400
2003-05-23	6.53	6.89	6.53	6.81	48800
2003-05-27	6.96	7.30	6.93	7.23	72000
2003-05-28	7.23	7.30	6.96	7.15	87600
2003-05-29	7.23	7.33	7.12	7.15	44200
2003-05-30	7.20	7.48	7.20	7.48	61200
2003-06-02	7.38	7.45	7.11	7.34	96400
2003-06-03	7.28	7.28	7.02	7.07	84600
2003-06-04	7.01	7.18	6.86	7.15	59400
2003-06-05	7.08	7.15	7.03	7.15	53600
2003-06-06	7.13	7.15	6.91	6.92	81800
2003-06-09	6.93	6.93	6.80	6.82	63400
2003-06-10	6.98	6.98	6.75	6.78	25600
2003-06-11	6.84	6.99	6.76	6.86	21000
2003-06-12	6.89	6.89	6.78	6.86	9400
2003-06-13	6.88	6.90	6.60	6.61	102600
2003-06-16	7.00	7.00	6.85	6.98	150400
2003-06-17	7.34	7.40	7.16	7.36	139400
2003-06-18	7.50	7.70	7.43	7.58	134800
2003-06-19	7.64	7.64	7.51	7.51	49800
2003-06-20	7.51	7.54	7.51	7.52	3400
2003-06-23	7.45	7.50	7.11	7.25	27800
2003-06-24	7.30	7.42	7.26	7.36	63200
2003-06-25	7.37	7.66	7.37	7.56	82600
2003-06-26	7.55	7.65	7.51	7.55	13400
2003-06-27	7.63	7.85	7.38	7.60	51800
2003-06-30	7.66	7.74	7.51	7.52	45800
2003-07-01	7.51	7.62	7.37	7.61	78000
2003-07-02	7.73	7.98	7.72	7.97	119400
2003-07-03	7.90	8.00	7.90	7.98	81000
2003-07-07	7.99	8.11	7.88	7.99	98400
2003-07-08	7.74	7.81	7.66	7.74	65600
2003-07-09	7.96	8.00	7.68	7.94	39200
2003-07-10	7.66	7.98	7.66	7.83	13200
2003-07-11	7.65	7.90	7.65	7.90	18000
2003-07-14	7.68	7.97	7.68	7.83	46600
2003-07-15	7.92	7.95	7.84	7.90	77800
2003-07-16	7.90	8.40	7.90	8.23	339400
2003-07-17	8.10	8.10	7.63	7.92	83000
2003-07-18	7.80	7.89	7.74	7.88	51200
2003-07-21	7.83	7.83	7.61	7.69	75800
2003-07-22	7.65	7.81	7.65	7.79	22600
2003-07-23	8.01	8.01	7.88	7.93	11800
2003-07-24	7.95	7.95	7.70	7.70	14400
2003-07-25	7.67	7.94	7.67	7.80	22800
2003-07-28	7.95	8.00	7.76	7.97	93200
2003-07-29	8.00	8.05	7.95	7.95	157600
2003-07-30	7.81	7.85	7.56	7.85	166800
2003-07-31	7.75	7.83	7.68	7.75	43600
2003-08-01	7.69	7.83	7.68	7.69	31000
2003-08-04	7.15	7.24	6.91	7.14	197800
2003-08-05	7.15	7.36	7.15	7.28	114800
2003-08-06	7.23	7.28	7.13	7.15	25400
2003-08-07	7.13	7.17	7.06	7.10	20800
2003-08-08	7.21	7.21	7.16	7.17	23600
2003-08-11	7.17	7.19	7.08	7.14	22600
2003-08-12	7.20	7.34	7.12	7.33	47200
2003-08-13	7.30	7.33	7.25	7.32	16000
2003-08-14	7.25	7.33	7.24	7.31	53400
2003-08-15	7.30	7.30	7.30	7.30	600
2003-08-18	7.37	7.51	7.37	7.51	44400
2003-08-19	7.51	7.71	7.43	7.57	91800
2003-08-20	7.45	7.54	7.36	7.43	52400
2003-08-21	7.28	7.47	7.09	7.47	47600
2003-08-22	7.45	7.46	7.35	7.35	105400
2003-08-25	7.20	7.35	7.05	7.35	69400
2003-08-26	7.23	7.44	7.23	7.39	93800
2003-08-27	7.38	7.43	7.35	7.36	44400
2003-08-28	7.35	7.36	7.33	7.34	19600
2003-08-29	7.38	7.55	7.37	7.50	43600
2003-09-02	7.62	8.00	7.54	7.93	108200
2003-09-03	7.78	8.57	7.78	8.41	423000
2003-09-04	8.23	8.83	8.23	8.75	382400
2003-09-05	8.79	8.79	8.50	8.50	317000
2003-09-08	8.48	8.95	8.45	8.89	625800
2003-09-09	8.61	8.88	8.50	8.75	366400
2003-09-10	8.68	8.74	8.43	8.54	460000
2003-09-11	8.38	8.55	8.24	8.50	284400
2003-09-12	8.45	8.45	8.33	8.45	179800
2003-09-15	8.48	8.69	8.37	8.49	128600
2003-09-16	8.52	8.74	8.52	8.73	130200
2003-09-17	8.60	8.75	8.55	8.64	77600
2003-09-18	8.68	8.90	8.57	8.83	125400
2003-09-19	8.85	8.85	8.55	8.60	91600
2003-09-22	8.50	8.63	8.30	8.53	71800
2003-09-23	8.83	9.37	8.70	9.35	845400
2003-09-24	9.85	10.43	9.63	9.76	921600
2003-09-25	10.25	10.50	9.49	9.70	698000
2003-09-26	9.80	9.95	9.06	9.51	303800
2003-09-29	9.60	9.88	9.58	9.82	157400
2003-09-30	9.65	9.78	9.35	9.53	176000
2003-10-01	9.55	9.72	9.45	9.54	114200
2003-10-02	9.60	9.60	9.38	9.51	93800
2003-10-03	9.65	9.84	9.37	9.72	102800
2003-10-06	9.51	9.79	9.51	9.63	76200
2003-10-07	9.65	9.95	9.51	9.82	300000
2003-10-08	9.83	10.59	9.82	10.49	696200
2003-10-09	10.50	10.70	9.50	9.78	992000
2003-10-10	9.80	9.95	9.61	9.94	207400
2003-10-13	10.02	10.12	9.81	9.95	87000
2003-10-14	10.00	10.01	9.88	9.96	50800
2003-10-15	10.01	10.14	9.96	10.00	98200
2003-10-16	10.00	10.15	9.52	10.08	207600
2003-10-17	10.10	10.20	9.70	9.74	168000
2003-10-20	9.85	10.15	9.77	10.00	166800
2003-10-21	10.22	10.55	9.93	10.35	424400
2003-10-22	10.25	10.33	10.11	10.19	123600
2003-10-23	9.76	10.38	9.59	10.13	162800
2003-10-24	10.08	10.15	9.82	9.87	48400
2003-10-27	9.63	9.85	9.28	9.75	403000
2003-10-28	9.88	10.45	9.88	10.26	213400
2003-10-29	10.75	11.29	10.55	11.25	1477200
2003-10-30	11.10	11.30	10.80	11.21	657200
2003-10-31	11.35	11.38	11.20	11.27	306400
2003-11-03	11.48	12.00	11.34	11.68	639400
2003-11-04	11.73	12.00	11.63	11.98	714000
2003-11-05	12.00	12.20	11.90	12.18	399400
2003-11-06	11.98	12.52	11.88	12.50	511000
2003-11-07	12.25	12.50	12.25	12.34	323600
2003-11-10	12.15	12.30	11.98	12.13	305000
2003-11-11	11.88	11.97	11.16	11.75	309000
2003-11-12	12.01	12.50	12.01	12.43	345800
2003-11-13	12.30	12.47	12.03	12.47	335600
2003-11-14	12.13	12.73	12.00	12.55	390400
2003-11-17	12.45	12.46	11.83	12.05	288800
2003-11-18	12.31	12.60	12.16	12.16	108800
2003-11-19	12.40	12.40	11.84	12.19	140800
2003-11-20	12.06	12.38	11.50	11.56	322800
2003-11-21	11.66	11.98	11.18	11.98	132200
2003-11-24	11.95	11.95	11.53	11.82	209800
2003-11-25	11.97	12.00	11.75	11.90	114000
2003-11-26	11.93	11.93	11.72	11.88	185400
2003-11-28	11.80	11.88	11.80	11.87	27200
2003-12-01	11.71	11.72	11.38	11.72	274200
2003-12-02	11.53	11.67	11.30	11.39	259600
2003-12-03	11.31	11.38	10.69	11.18	606800
2003-12-04	11.18	11.38	10.81	11.35	373600
2003-12-05	11.25	11.40	11.25	11.32	174000
2003-12-08	11.25	11.36	11.13	11.34	432000
2003-12-09	11.63	12.02	11.46	11.49	362400
2003-12-10	11.54	11.77	11.41	11.41	172400
2003-12-11	11.83	11.96	11.55	11.63	208400
2003-12-12	11.74	11.83	11.63	11.70	95400
2003-12-15	12.19	12.25	11.66	11.73	304000
2003-12-16	11.87	11.87	11.46	11.59	210600
2003-12-17	11.60	11.89	11.60	11.85	47000
2003-12-18	11.59	11.92	11.59	11.83	71000
2003-12-19	11.68	11.88	11.68	11.72	47200
2003-12-22	11.61	11.78	11.40	11.75	59800
2003-12-23	11.54	11.81	11.54	11.77	46200
2003-12-24	11.88	12.02	11.81	11.95	63200
2003-12-26	11.87	12.13	11.87	11.97	29200
2003-12-29	12.60	12.68	12.30	12.39	238400
2003-12-30	12.50	12.50	12.38	12.48	89400
2003-12-31	12.83	12.93	12.59	12.68	102200
2004-01-02	12.55	12.55	11.85	12.02	948400
2004-01-05	12.51	12.91	12.41	12.89	244800
2004-01-06	13.15	13.24	12.93	13.20	407200
2004-01-07	13.26	13.26	12.76	13.08	153800
2004-01-08	13.16	14.10	13.16	14.00	468200
2004-01-09	13.94	13.94	13.05	13.35	324000
2004-01-12	14.16	15.05	13.85	14.70	828000
2004-01-13	14.82	14.82	13.78	14.16	247000
2004-01-14	14.36	14.45	14.22	14.38	172200
2004-01-15	14.47	14.61	14.18	14.24	43000
2004-01-16	14.33	14.61	14.23	14.60	80400
2004-01-20	15.64	15.71	14.77	14.94	360200
2004-01-21	14.78	14.84	14.33	14.48	124400
2004-01-22	14.16	14.20	13.75	13.85	268000
2004-01-23	13.73	14.36	13.73	14.26	133000
2004-01-26	14.18	14.37	13.99	14.34	48600
2004-01-27	14.38	14.52	14.30	14.42	151800
2004-01-28	14.38	14.50	13.89	13.90	157000
2004-01-29	13.79	14.05	13.12	13.30	212400
2004-01-30	13.58	13.69	13.24	13.69	73400
2004-02-02	13.46	13.60	13.23	13.57	82800
2004-02-03	13.41	13.79	13.28	13.76	114200
2004-02-04	11.55	11.69	11.04	11.45	2129600
2004-02-05	12.02	12.24	11.76	11.99	719200
2004-02-06	11.91	12.18	11.83	11.95	352200
2004-02-09	12.43	12.60	12.13	12.21	368200
2004-02-10	12.33	12.47	12.22	12.47	285200
2004-02-11	12.75	12.75	12.42	12.64	370400
2004-02-12	12.60	12.60	12.33	12.40	364600
2004-02-13	12.50	12.59	12.40	12.43	91200
2004-02-17	12.53	12.55	12.39	12.47	316000
2004-02-18	12.45	12.48	12.35	12.40	56800
2004-02-19	12.35	12.48	11.97	12.09	115400
2004-02-20	12.21	12.21	11.85	11.97	365000
2004-02-23	11.90	12.04	11.50	11.60	135600
2004-02-24	11.40	11.48	11.30	11.45	131800
2004-02-25	11.75	11.95	11.46	11.70	222400
2004-02-26	11.50	11.80	11.50	11.79	59200
2004-02-27	11.84	11.88	11.60	11.80	126800
2004-03-01	12.08	12.14	11.91	12.11	146800
2004-03-02	12.00	12.00	11.81	11.96	68000
2004-03-03	11.89	12.08	11.89	12.01	74000
2004-03-04	12.02	12.12	11.87	11.95	212000
2004-03-05	12.00	12.00	11.85	11.96	90800
2004-03-08	11.91	11.91	11.81	11.81	111800
2004-03-09	11.78	11.89	11.50	11.59	123000
2004-03-10	11.61	11.74	11.42	11.50	133400
2004-03-11	11.50	11.56	11.28	11.28	111000
2004-03-12	11.29	11.53	11.29	11.53	34000
2004-03-15	11.77	11.86	11.67	11.70	141400
2004-03-16	12.00	12.07	11.86	11.94	164000
2004-03-17	12.06	12.06	11.79	11.88	136000
2004-03-18	12.00	12.00	11.53	11.57	136200
2004-03-19	11.52	11.84	11.52	11.69	36600
2004-03-22	11.51	11.79	11.34	11.34	83600
2004-03-23	11.35	11.49	11.29	11.47	52000
2004-03-24	11.28	11.35	11.00	11.32	120200
2004-03-25	11.12	11.64	11.12	11.56	67800
2004-03-26	11.56	11.80	11.26	11.33	129800
2004-03-29	11.56	11.88	11.53	11.75	56400
2004-03-30	11.60	11.91	11.60	11.75	40400
2004-03-31	11.80	11.95	11.69	11.77	84600
2004-04-01	12.00	12.30	11.93	12.18	117400
2004-04-02	12.28	12.99	12.23	12.88	296400
2004-04-05	12.85	13.20	12.41	12.58	214800
2004-04-06	12.40	12.65	12.35	12.50	93000
2004-04-07	12.64	12.71	12.35	12.54	55000
2004-04-08	12.63	13.02	12.62	12.77	90200
2004-04-12	12.35	13.25	12.35	12.78	188000
2004-04-13	12.81	13.12	12.53	12.68	118200
2004-04-14	12.74	12.84	12.42	12.58	48000
2004-04-15	12.86	12.86	12.59	12.77	55800
2004-04-16	12.95	12.95	12.58	12.80	50400
2004-04-19	12.82	12.99	12.76	12.88	120800
2004-04-20	13.00	13.03	12.69	12.69	29800
2004-04-21	12.63	12.63	12.40	12.60	81400
2004-04-22	12.50	12.73	12.39	12.61	72400
2004-04-23	12.41	12.75	12.40	12.68	44400
2004-04-26	12.41	12.61	12.41	12.57	30800
2004-04-27	12.53	12.60	12.25	12.26	53400
2004-04-28	12.38	12.46	11.93	11.97	61200
2004-04-29	11.88	11.95	11.55	11.64	48600
2004-04-30	11.74	11.75	11.57	11.61	44200
2004-05-03	11.75	11.80	11.59	11.70	68400
2004-05-04	11.11	11.20	10.62	10.62	433200
2004-05-05	11.19	11.65	11.13	11.55	193400
2004-05-06	11.65	11.65	11.16	11.25	104800
2004-05-07	11.25	12.00	11.20	11.24	63000
2004-05-10	10.83	10.98	10.53	10.80	90400
2004-05-11	10.69	11.04	10.61	10.92	32000
2004-05-12	10.87	11.05	10.68	10.83	46600
2004-05-13	10.78	11.02	10.75	10.85	38600
2004-05-14	10.90	11.09	10.87	11.05	29600
2004-05-17	10.76	10.96	10.62	10.85	35400
2004-05-18	11.00	11.05	10.53	10.82	41000
2004-05-19	10.92	11.16	10.88	10.92	43600
2004-05-20	11.00	11.00	10.66	10.66	20200
2004-05-21	10.76	10.84	10.66	10.80	28000
2004-05-24	11.00	11.12	10.80	10.83	71600
2004-05-25	10.93	10.93	10.79	10.93	43200
2004-05-26	10.93	11.21	10.93	11.10	41000
2004-05-27	10.86	11.16	10.86	10.89	23000
2004-05-28	11.25	11.25	10.87	10.98	43000
2004-06-01	11.15	11.15	10.90	10.93	53800
2004-06-02	10.88	10.96	10.84	10.85	67200
2004-06-03	10.80	10.94	10.58	10.58	63600
2004-06-04	10.76	10.78	10.70	10.75	38600
2004-06-07	11.15	11.41	11.07	11.35	173200
2004-06-08	11.70	11.73	11.38	11.73	188600
2004-06-09	11.64	11.69	11.38	11.39	33800
2004-06-10	11.58	11.62	11.38	11.57	40600
2004-06-14	11.31	11.45	11.01	11.01	73200
2004-06-15	11.16	11.50	11.08	11.25	68200
2004-06-16	11.38	11.65	11.25	11.40	53000
2004-06-17	11.30	11.33	11.11	11.11	72200
2004-06-18	11.08	11.26	11.01	11.20	37000
2004-06-21	11.53	11.74	11.53	11.55	53200
2004-06-22	11.58	11.75	11.42	11.73	34200
2004-06-23	11.69	11.74	11.36	11.56	205800
2004-06-24	11.45	12.44	11.24	12.22	488200
2004-06-25	12.07	12.28	11.87	11.87	83600
2004-06-28	12.05	12.45	11.81	11.97	200600
2004-06-29	11.91	12.11	11.91	12.06	43400
2004-06-30	11.95	12.19	11.85	11.94	47800
2004-07-01	11.83	11.92	11.52	11.56	101800
2004-07-02	11.58	11.73	11.46	11.60	109800
2004-07-06	11.54	11.68	11.47	11.53	61400
2004-07-07	11.56	11.58	11.35	11.40	46200
2004-07-08	11.28	11.32	11.13	11.15	14800
2004-07-09	11.15	11.31	11.14	11.20	59800
2004-07-12	11.46	11.46	11.24	11.43	143400
2004-07-13	11.44	11.46	11.35	11.40	91400
2004-07-14	11.38	11.51	11.09	11.13	148600
2004-07-15	11.28	11.35	11.14	11.14	82200
2004-07-16	11.15	11.16	10.87	11.01	174800
2004-07-19	11.20	11.60	11.19	11.51	124800
2004-07-20	11.67	11.77	11.42	11.75	111000
2004-07-21	11.76	11.82	11.46	11.50	123000
2004-07-22	11.49	11.76	11.45	11.69	63600
2004-07-23	11.60	11.61	11.31	11.33	50600
2004-07-26	11.50	11.63	11.33	11.47	72200
2004-07-27	11.40	11.59	11.34	11.58	140800
2004-07-28	10.45	10.74	10.15	10.66	208800
2004-07-29	10.78	10.80	10.41	10.80	135600
2004-07-30	10.81	10.87	10.59	10.75	105600
2004-08-02	10.69	10.81	10.64	10.73	167000
2004-08-03	10.72	10.72	10.30	10.33	142600
2004-08-04	10.44	10.44	10.17	10.17	80600
2004-08-05	10.17	10.29	9.88	9.99	67600
2004-08-06	9.94	9.95	9.76	9.80	103000
2004-08-09	9.75	9.83	9.21	9.45	467400
2004-08-10	9.50	9.69	9.39	9.67	274400
2004-08-11	9.39	9.54	9.30	9.44	46000
2004-08-12	9.20	9.21	8.99	9.05	79000
2004-08-13	9.00	9.19	9.00	9.10	16200
2004-08-16	8.83	9.02	8.70	8.94	239600
2004-08-17	9.19	9.45	9.19	9.38	106000
2004-08-18	9.41	9.65	9.41	9.61	92400
2004-08-19	9.60	9.89	9.60	9.89	106000
2004-08-20	9.75	10.00	9.75	9.97	140400
2004-08-23	10.00	10.04	9.80	9.84	68800
2004-08-24	9.91	10.20	9.84	9.88	108200
2004-08-25	9.83	10.30	9.83	10.16	67400
2004-08-26	9.99	10.03	9.84	9.92	36400
2004-08-27	9.92	10.00	9.92	10.00	14200
2004-08-30	9.89	9.89	9.60	9.67	62600
2004-08-31	9.69	9.72	9.50	9.72	18800
2004-09-01	9.54	9.84	9.51	9.68	17800
2004-09-02	9.94	9.94	9.60	9.83	28000
2004-09-03	9.54	9.68	9.54	9.62	18600
2004-09-07	9.77	9.96	9.77	9.90	31800
2004-09-08	10.07	10.22	10.06	10.14	24800
2004-09-09	10.07	10.25	10.02	10.25	23000
2004-09-10	10.16	10.32	10.16	10.32	27000
2004-09-13	10.32	10.93	10.21	10.69	154600
2004-09-14	10.75	10.96	10.63	10.94	91600
2004-09-15	11.07	11.61	10.76	11.29	124000
2004-09-16	11.43	11.45	11.21	11.38	172200
2004-09-17	11.25	11.31	10.92	10.93	112200
2004-09-20	11.09	11.23	10.99	11.11	111000
2004-09-21	11.07	11.20	10.84	11.20	39200
2004-09-22	10.89	11.34	10.89	10.93	63400
2004-09-23	10.63	11.35	10.63	10.84	124200
2004-09-24	10.94	11.10	10.73	10.86	80800
2004-09-27	10.63	10.90	10.63	10.74	16600
2004-09-28	10.63	10.79	10.50	10.63	46600
2004-09-29	10.63	10.86	10.63	10.76	139600
2004-09-30	10.89	10.92	10.74	10.81	95200
2004-10-01	10.94	11.00	10.88	10.97	88000
2004-10-04	11.26	11.47	11.02	11.21	117400
2004-10-05	11.49	11.50	10.94	11.01	101200
2004-10-06	10.95	10.97	10.65	10.95	202400
2004-10-07	11.00	11.10	10.77	10.93	86000
2004-10-08	10.95	11.00	10.76	10.90	51600
2004-10-11	10.77	11.00	10.77	10.88	36600
2004-10-12	10.69	10.69	10.50	10.53	39400
2004-10-13	10.65	10.85	10.62	10.67	31600
2004-10-14	10.62	10.63	10.50	10.52	28000
2004-10-15	10.81	10.81	10.55	10.79	18400
2004-10-18	10.49	10.85	10.37	10.81	131200
2004-10-19	10.75	11.11	10.75	10.91	157000
2004-10-20	10.90	11.01	10.82	11.00	38600
2004-10-21	10.93	11.20	10.93	11.17	63800
2004-10-22	11.18	11.18	10.87	10.95	170200
2004-10-25	10.71	10.95	10.71	10.94	114400
2004-10-26	11.04	11.06	10.80	10.98	52000
2004-10-27	10.75	10.85	10.62	10.80	94400
2004-10-28	10.80	10.80	10.47	10.59	62200
2004-10-29	10.47	10.62	10.47	10.62	48200
2004-11-01	10.55	10.75	10.51	10.75	35200
2004-11-02	10.80	10.80	10.68	10.75	66200
2004-11-03	11.57	11.94	11.50	11.68	650200
2004-11-04	12.00	12.16	11.85	12.14	640400
2004-11-05	12.20	13.13	12.11	12.93	693400
2004-11-08	12.75	12.79	12.46	12.63	461200
2004-11-09	12.42	12.65	12.23	12.45	415600
2004-11-10	12.30	12.63	12.30	12.53	306400
2004-11-11	12.68	13.01	12.66	12.89	479200
2004-11-12	13.07	13.07	12.84	12.97	306600
2004-11-15	13.00	13.15	12.77	12.84	199200
2004-11-16	13.30	13.79	13.21	13.66	849400
2004-11-17	13.62	13.83	13.45	13.83	730400
2004-11-18	13.63	14.00	13.50	13.86	300800
2004-11-19	13.86	13.86	13.46	13.51	311600
2004-11-22	13.18	13.59	13.15	13.43	347600
2004-11-23	13.55	13.82	13.35	13.62	280800
2004-11-24	13.41	13.93	13.41	13.85	138800
2004-11-26	13.96	14.10	13.91	14.08	323600
2004-11-29	13.91	14.35	13.91	14.31	786400
2004-11-30	14.24	14.39	14.08	14.36	447600
2004-12-01	14.33	14.44	14.12	14.31	463600
2004-12-02	14.15	14.48	14.02	14.27	342800
2004-12-03	14.60	14.60	13.88	14.06	472600
2004-12-06	14.25	14.25	13.92	14.04	209800
2004-12-07	14.01	14.28	13.88	13.96	228000
2004-12-08	14.00	14.00	13.68	13.85	67800
2004-12-09	13.39	13.79	13.17	13.77	209600
2004-12-10	13.85	13.85	13.56	13.64	234800
2004-12-13	13.60	14.05	13.60	14.05	263400
2004-12-14	14.01	14.14	13.96	13.99	269400
2004-12-15	13.94	14.19	13.90	13.98	92600
2004-12-16	13.97	14.08	13.90	13.92	186800
2004-12-17	14.09	14.09	13.90	14.04	130000
2004-12-20	14.13	14.15	13.88	13.98	292400
2004-12-21	14.15	14.21	14.00	14.07	194200
2004-12-22	14.00	14.45	14.00	14.44	149400
2004-12-23	14.45	14.50	14.26	14.40	93800
2004-12-27	14.21	14.72	14.21	14.60	296200
2004-12-28	14.56	14.72	14.55	14.65	174800
2004-12-29	14.86	15.24	14.76	15.03	791200
2004-12-30	15.06	15.88	15.06	15.70	778000
2004-12-31	15.79	15.83	15.54	15.65	342800
2005-01-03	15.63	15.71	15.38	15.47	334800
2005-01-04	15.36	15.66	15.15	15.25	365800
2005-01-05	15.24	15.40	14.95	15.29	376000
2005-01-06	15.56	15.89	15.44	15.76	370200
2005-01-07	15.69	15.98	15.65	15.68	180000
2005-01-10	15.64	15.88	15.36	15.52	331600
2005-01-11	15.53	15.53	15.04	15.13	351600
2005-01-12	15.02	15.40	14.70	14.95	261600
2005-01-13	14.91	15.20	14.65	14.94	171000
2005-01-14	14.73	15.10	14.71	15.02	104200
2005-01-18	15.06	15.39	15.06	15.39	80200
2005-01-19	15.62	15.75	15.34	15.47	155400
2005-01-20	15.24	15.50	15.16	15.26	84800
2005-01-21	15.20	15.40	15.12	15.14	102600
2005-01-24	15.29	15.29	15.00	15.10	78000
2005-01-25	15.00	15.17	14.91	15.04	93000
2005-01-26	14.89	15.05	14.74	15.00	116800
2005-01-27	14.72	15.28	14.72	15.25	181400
2005-01-28	15.21	15.22	14.70	14.83	121000
2005-01-31	15.16	15.29	15.05	15.17	160200
2005-02-01	15.40	15.85	15.33	15.83	297000
2005-02-02	15.28	15.47	14.85	15.18	605200
2005-02-03	15.30	16.01	15.30	15.95	714000
2005-02-04	15.93	16.46	15.82	15.96	660800
2005-02-07	15.68	15.82	15.50	15.70	303000
2005-02-08	15.40	15.82	15.38	15.67	349800
2005-02-09	15.75	15.77	15.58	15.72	422200
2005-02-10	15.60	15.84	15.60	15.80	256000
2005-02-11	15.77	16.28	15.76	16.14	324200
2005-02-14	16.15	16.68	16.15	16.51	476600
2005-02-15	16.56	16.85	16.49	16.81	375600
2005-02-16	16.88	17.14	16.68	17.11	721200
2005-02-17	17.03	17.17	16.95	17.10	466600
2005-02-18	17.01	17.20	17.01	17.14	217600
2005-02-22	16.77	17.03	16.54	16.75	505400
2005-02-23	16.88	16.94	16.68	16.83	229400
2005-02-24	16.67	16.84	16.58	16.77	92200
2005-02-25	16.54	16.83	16.52	16.72	114400
2005-02-28	16.51	17.08	16.50	16.94	377400
2005-03-01	17.09	17.19	16.97	17.19	222600
2005-03-02	17.21	17.70	16.98	17.48	489400
2005-03-03	17.55	17.56	17.30	17.39	590400
2005-03-04	17.31	17.49	17.20	17.49	501600
2005-03-07	17.18	17.36	16.85	16.93	305000
2005-03-08	16.79	17.24	16.74	17.16	645400
2005-03-09	17.05	17.24	16.74	16.93	167200
2005-03-10	16.93	17.03	16.75	16.92	210400
2005-03-11	17.10	17.14	16.93	17.02	167200
2005-03-14	16.99	17.05	16.87	16.90	317600
2005-03-15	16.81	17.13	16.81	16.99	411000
2005-03-16	16.83	17.16	16.80	16.96	403400
2005-03-17	17.02	17.55	17.01	17.52	352600
2005-03-18	17.62	17.73	17.22	17.33	144000
2005-03-21	17.13	17.45	16.69	17.08	270000
2005-03-22	17.05	17.25	16.96	16.97	438600
2005-03-23	16.95	16.95	16.70	16.72	187000
2005-03-24	16.71	16.71	16.28	16.40	313600
2005-03-28	16.38	16.68	16.29	16.50	114000
2005-03-29	16.63	16.97	16.59	16.71	218200
2005-03-30	16.70	16.70	16.53	16.59	694600
2005-03-31	16.49	16.49	15.83	16.11	350400
2005-04-01	16.04	16.26	15.85	15.96	126600
2005-04-04	15.59	15.80	14.92	15.29	819600
2005-04-05	15.36	16.22	15.36	15.85	656200
2005-04-06	15.88	16.38	15.88	16.19	187200
2005-04-07	16.42	16.47	16.26	16.42	143400
2005-04-08	16.50	16.50	16.21	16.27	75000
2005-04-11	16.37	16.39	15.88	16.00	108000
2005-04-12	17.35	18.12	16.95	17.99	2314200
2005-04-13	18.16	18.61	17.65	17.69	868600
2005-04-14	17.83	18.20	17.45	17.69	384200
2005-04-15	17.60	17.69	17.39	17.40	142000
2005-04-18	17.61	17.61	17.41	17.50	107400
2005-04-19	17.91	18.00	17.72	17.89	134400
2005-04-20	17.83	18.10	17.83	17.99	323200
2005-04-21	18.15	18.64	18.15	18.54	237400
2005-04-22	18.48	18.56	18.18	18.25	123400
2005-04-25	18.50	18.50	18.16	18.38	133000
2005-04-26	18.50	18.50	17.90	17.93	130400
2005-04-27	17.98	17.99	17.43	17.83	247800
2005-04-28	17.63	17.73	17.51	17.66	85200
2005-04-29	17.75	17.75	17.46	17.59	109400
2005-05-02	17.86	18.14	17.80	18.10	175000
2005-05-03	18.12	18.12	17.87	17.97	205000
2005-05-04	18.45	19.32	18.30	19.19	526600
2005-05-05	19.34	19.50	19.09	19.45	444600
2005-05-06	19.23	19.50	19.17	19.43	238200
2005-05-09	19.17	19.31	18.75	18.99	344400
2005-05-10	18.87	19.24	18.82	19.15	360600
2005-05-11	19.25	19.25	19.01	19.14	108400
2005-05-12	19.22	19.46	19.13	19.36	159600
2005-05-13	19.50	19.50	18.94	19.00	267800
2005-05-16	19.11	19.50	19.09	19.48	156200
2005-05-17	19.50	19.82	19.20	19.61	198400
2005-05-18	19.48	19.89	19.45	19.59	208800
2005-05-19	19.75	19.97	19.65	19.93	237800
2005-05-20	19.98	19.98	19.71	19.83	152200
2005-05-23	19.59	19.59	18.97	19.29	309800
2005-05-24	19.33	19.40	19.26	19.30	72200
2005-05-25	19.30	19.30	18.95	18.98	109800
2005-05-26	19.00	19.07	18.67	18.70	145600
2005-05-27	18.75	18.75	18.60	18.62	243400
2005-05-31	18.46	18.74	18.16	18.23	267200
2005-06-01	18.33	18.86	18.05	18.74	421200
2005-06-02	18.80	19.55	18.80	19.13	252000
2005-06-03	19.24	19.31	18.94	19.01	174600
2005-06-06	19.10	19.32	19.06	19.18	129600
2005-06-07	19.20	19.43	19.02	19.10	158000
2005-06-08	19.10	19.21	18.84	19.01	178400
2005-06-09	19.07	19.19	18.69	18.79	50200
2005-06-10	18.80	18.98	18.80	18.93	41000
2005-06-13	19.00	19.20	18.99	19.06	195800
2005-06-14	18.92	19.23	18.92	19.21	124200
2005-06-15	19.00	19.00	18.71	18.90	166800
2005-06-16	18.70	18.79	18.21	18.33	288600
2005-06-17	18.29	18.44	18.25	18.36	165600
2005-06-20	17.73	18.05	17.31	17.99	469400
2005-06-21	18.05	18.86	18.05	18.75	436600
2005-06-22	18.87	19.35	18.73	19.18	508000
2005-06-23	19.06	19.79	18.78	19.50	884800
2005-06-24	19.38	19.45	19.06	19.19	322000
2005-06-27	18.87	19.06	18.78	19.05	402000
2005-06-28	19.10	19.57	19.10	19.47	309800
2005-06-29	19.38	19.53	19.35	19.48	282000
2005-06-30	19.54	19.78	19.38	19.74	413600
2005-07-01	19.64	19.82	19.50	19.75	432200
2005-07-05	19.90	20.46	19.87	20.41	489800
2005-07-06	20.47	20.49	20.25	20.32	259600
2005-07-07	20.50	21.23	20.50	20.79	499800
2005-07-08	20.92	21.39	20.63	21.25	360200
2005-07-11	21.25	21.30	20.91	21.18	169400
2005-07-12	21.37	21.65	21.10	21.15	205200
2005-07-13	21.22	21.22	20.61	21.15	140000
2005-07-14	21.13	21.25	20.80	21.15	172800
2005-07-15	21.27	21.27	20.90	20.94	220400
2005-07-18	20.75	20.75	20.45	20.48	259000
2005-07-19	20.30	20.93	20.10	20.71	556800
2005-07-20	20.75	21.05	20.72	20.97	306000
2005-07-21	21.17	21.43	20.81	21.07	344000
2005-07-22	21.06	21.30	20.80	21.05	594200
2005-07-25	20.99	21.00	20.75	20.75	342000
2005-07-26	20.72	20.81	20.63	20.78	142200
2005-07-27	20.80	20.97	20.68	20.85	156800
2005-07-28	21.03	21.24	20.94	21.23	270400
2005-07-29	21.22	21.35	21.04	21.04	108600
2005-08-01	21.50	22.60	21.43	22.33	934000
2005-08-02	22.58	22.58	22.03	22.29	383000
2005-08-03	22.23	22.43	21.69	22.13	548400
2005-08-04	22.36	22.62	22.30	22.53	447200
2005-08-05	22.60	22.96	22.49	22.75	456200
2005-08-08	22.82	23.23	22.57	23.06	651000
2005-08-09	23.22	23.22	22.95	23.13	303000
2005-08-10	23.01	23.22	22.78	22.88	251200
2005-08-11	22.95	23.09	22.58	22.74	238800
2005-08-12	22.55	22.75	22.44	22.56	281000
2005-08-15	22.49	23.13	22.37	22.98	432600
2005-08-16	22.98	23.22	22.92	23.01	193400
2005-08-17	22.98	24.13	22.98	23.96	690200
2005-08-18	23.93	24.17	23.88	24.00	453200
2005-08-19	24.14	24.14	23.65	23.68	164600
2005-08-22	23.25	23.58	23.15	23.55	183800
2005-08-23	23.56	23.58	23.31	23.34	234000
2005-08-24	23.24	23.39	22.75	22.80	430400
2005-08-25	22.83	22.83	22.42	22.48	360600
2005-08-26	22.58	22.58	22.19	22.23	134400
2005-08-29	21.83	21.89	21.38	21.40	875600
2005-08-30	21.51	21.60	21.01	21.18	423800
2005-08-31	21.18	21.70	21.18	21.62	471600
2005-09-01	21.81	21.89	21.20	21.32	236600
2005-09-02	21.30	21.65	21.30	21.43	205600
2005-09-06	21.55	22.06	21.40	21.99	327000
2005-09-07	22.21	22.31	22.00	22.06	273600
2005-09-08	22.22	22.22	21.88	22.00	120800
2005-09-09	21.82	22.10	21.82	21.95	206400
2005-09-12	22.16	23.17	22.12	22.82	419800
2005-09-13	22.86	23.23	22.82	23.03	234000
2005-09-14	23.33	23.37	22.77	22.89	285000
2005-09-15	23.19	23.19	22.00	22.26	756200
2005-09-16	22.38	22.73	22.29	22.73	67600
2005-09-19	22.78	22.95	22.44	22.77	149200
2005-09-20	22.54	22.54	22.32	22.34	172200
2005-09-21	22.30	22.32	21.84	21.92	269600
2005-09-22	21.83	21.86	21.62	21.84	85400
2005-09-23	21.87	22.01	21.60	21.92	133600
2005-09-26	21.82	21.86	21.60	21.68	144400
2005-09-27	21.82	22.34	21.82	22.03	132400
2005-09-28	22.16	22.16	21.92	21.94	50000
2005-09-29	22.08	22.54	21.85	22.52	218600
2005-09-30	22.54	22.63	22.38	22.60	164200
2005-10-03	22.50	23.16	22.45	22.90	163800
2005-10-04	22.93	23.13	22.90	22.98	99000
2005-10-05	23.09	23.09	22.78	22.81	160800
2005-10-06	22.92	23.08	22.81	22.91	128600
2005-10-07	22.94	23.23	22.84	23.11	141000
2005-10-10	22.99	23.24	22.99	23.13	55200
2005-10-11	22.98	23.15	22.89	23.10	85800
2005-10-12	23.15	23.15	22.55	22.62	182200
2005-10-13	22.64	22.64	20.86	21.51	373200
2005-10-14	21.80	21.80	21.18	21.33	413000
2005-10-17	21.40	21.40	21.04	21.08	274000
2005-10-18	21.00	21.17	20.75	20.84	374400
2005-10-19	20.94	20.94	20.50	20.66	453400
2005-10-20	20.84	21.00	20.21	20.34	383800
2005-10-21	20.45	20.55	20.32	20.40	329000
2005-10-24	20.41	20.52	20.27	20.44	85600
2005-10-25	20.25	20.76	20.23	20.63	191600
2005-10-26	20.83	21.70	20.83	21.46	226600
2005-10-27	21.58	21.75	21.01	21.10	126000
2005-10-28	21.18	21.59	21.18	21.57	67400
2005-10-31	21.85	22.00	21.73	21.84	153400
2005-11-01	22.00	22.47	21.90	22.43	162600
2005-11-02	22.29	22.50	22.11	22.23	232800
2005-11-03	22.46	22.50	22.33	22.38	118400
2005-11-04	22.39	22.64	22.30	22.60	126600
2005-11-07	22.67	22.79	22.50	22.75	133800
2005-11-08	22.77	22.77	22.40	22.69	157800
2005-11-09	23.91	24.11	23.10	23.41	908800
2005-11-10	23.29	23.37	22.23	22.63	454400
2005-11-11	23.10	23.10	22.36	22.43	261800
2005-11-14	21.73	21.81	21.47	21.67	905600
2005-11-15	21.90	22.23	21.88	22.01	290200
2005-11-16	22.01	22.18	21.88	22.04	135400
2005-11-17	22.34	22.66	22.02	22.51	229600
2005-11-18	22.56	22.56	22.19	22.29	76400
2005-11-21	22.10	22.10	21.93	22.03	197600
2005-11-22	21.94	22.46	21.91	22.30	128600
2005-11-23	22.39	22.75	22.39	22.50	72000
2005-11-25	22.41	22.46	22.18	22.43	103600
2005-11-28	22.41	22.43	21.86	22.00	357800
2005-11-29	22.00	22.14	21.93	22.00	374600
2005-11-30	22.00	22.69	21.97	22.30	176000
2005-12-01	22.40	22.68	22.17	22.50	121600
2005-12-02	22.67	22.69	21.98	22.18	162000
2005-12-05	22.61	22.79	22.53	22.68	347400
2005-12-06	22.86	23.09	22.74	22.94	331800
2005-12-07	23.00	23.05	22.66	22.84	289000
2005-12-08	23.15	23.91	23.03	23.37	638400
2005-12-09	23.50	23.59	23.25	23.36	2939600
2005-12-12	23.59	23.90	23.38	23.79	902200
2005-12-13	23.96	23.97	23.50	23.65	311400
2005-12-14	23.62	23.80	23.54	23.70	287600
2005-12-15	23.95	24.32	23.80	24.25	462600
2005-12-16	24.19	24.65	24.19	24.43	518800
2005-12-19	24.12	24.70	24.03	24.44	495000
2005-12-20	24.74	25.05	24.65	24.84	577400
2005-12-21	24.85	24.90	24.68	24.88	280400
2005-12-22	24.87	24.98	24.80	24.93	313400
2005-12-23	24.93	25.01	24.88	24.90	339400
2005-12-27	24.38	24.63	24.36	24.55	559000
2005-12-28	24.32	24.38	24.18	24.25	330200
2005-12-29	24.23	24.41	23.65	24.29	365200
2005-12-30	24.17	24.25	24.00	24.08	199200
2006-01-03	24.21	24.63	24.17	24.55	400200
2006-01-04	23.75	24.06	23.48	23.72	1020400
2006-01-05	22.97	23.60	22.97	23.60	723000
2006-01-06	23.75	24.08	23.60	24.00	487600
2006-01-09	24.13	24.21	23.83	24.05	251000
2006-01-10	23.78	24.20	23.76	24.13	277200
2006-01-11	24.26	24.28	24.00	24.22	237200
2006-01-12	24.23	24.49	24.09	24.34	202200
2006-01-13	24.45	24.71	24.35	24.57	199600
2006-01-17	24.65	24.96	24.53	24.85	273800
2006-01-18	24.43	24.71	24.04	24.52	237000
2006-01-19	24.79	25.53	24.79	25.28	579600
2006-01-20	25.33	25.40	25.10	25.37	526200
2006-01-23	25.87	25.89	25.56	25.87	261600
2006-01-24	25.88	26.21	25.68	25.79	224800
2006-01-25	26.08	26.24	25.85	26.17	365800
2006-01-26	26.10	26.13	25.47	25.71	443400
2006-01-27	25.75	26.50	25.71	26.40	505400
2006-01-30	26.40	26.40	25.93	26.23	247000
2006-01-31	25.98	26.50	25.91	26.37	237600
2006-02-01	26.19	26.82	26.13	26.62	315800
2006-02-02	26.57	27.20	26.12	26.95	786200
2006-02-03	27.03	27.15	26.68	26.71	620000
2006-02-06	26.64	26.69	25.50	25.54	329600
2006-02-07	24.56	24.98	24.00	24.94	1275400
2006-02-08	25.18	26.34	24.88	25.85	1732400
2006-02-09	26.05	26.23	25.48	25.48	896600
2006-02-10	25.79	25.79	25.28	25.69	589400
2006-02-13	25.57	25.63	25.01	25.23	217600
2006-02-14	25.00	25.03	24.56	24.90	266000
2006-02-15	24.69	24.71	24.32	24.36	446800
2006-02-16	24.37	24.68	24.10	24.45	305400
2006-02-17	24.61	24.61	24.38	24.45	74800
2006-02-21	24.38	24.66	24.18	24.53	247000
2006-02-22	24.66	24.91	24.44	24.75	238000
2006-02-23	24.55	24.81	24.33	24.75	310800
2006-02-24	24.63	25.00	24.55	24.72	76800
2006-02-27	24.63	25.81	24.63	25.81	308800
2006-02-28	25.79	26.10	25.58	26.03	454600
2006-03-01	26.11	27.57	26.02	27.24	583000
2006-03-02	27.08	27.16	27.02	27.08	357600
2006-03-03	27.14	27.16	26.61	26.90	484800
2006-03-06	26.71	26.73	26.33	26.37	138800
2006-03-07	26.31	26.43	25.59	25.69	322600
2006-03-08	25.50	25.50	25.18	25.30	188600
2006-03-09	25.36	25.66	25.34	25.56	170400
2006-03-10	25.83	26.00	25.50	25.80	132000
2006-03-13	26.02	26.25	25.94	26.19	174000
2006-03-14	26.25	26.50	26.22	26.44	200800
2006-03-15	26.40	26.50	26.00	26.39	178000
2006-03-16	27.25	27.34	26.90	27.03	1247200
2006-03-17	27.20	27.21	26.90	27.04	192000
2006-03-20	27.02	27.08	26.19	26.40	308200
2006-03-21	26.40	26.48	25.65	25.80	212200
2006-03-22	25.81	26.29	25.71	26.26	231400
2006-03-23	26.25	26.30	25.32	25.61	264800
2006-03-24	25.61	25.61	24.80	25.00	630000
2006-03-27	25.07	25.87	25.07	25.78	270000
2006-03-28	25.91	25.94	25.53	25.70	155600
2006-03-29	25.69	26.20	25.54	25.73	202400
2006-03-30	25.53	25.74	24.85	25.17	173800
2006-03-31	25.24	25.50	25.11	25.48	101400
2006-04-03	25.13	25.25	23.78	24.35	1104400
2006-04-04	24.78	24.93	24.56	24.89	323800
2006-04-05	24.70	24.84	24.56	24.69	151800
2006-04-06	24.90	24.90	24.28	24.66	544000
2006-04-07	24.70	24.91	24.25	24.28	188000
2006-04-10	24.34	24.44	24.23	24.26	215800
2006-04-11	24.37	24.40	23.23	23.40	624000
2006-04-12	23.26	24.22	23.26	24.19	444600
2006-04-13	23.95	24.43	23.87	23.91	485000
2006-04-17	24.28	24.55	23.76	23.95	328400
2006-04-18	23.95	24.07	23.72	23.90	253200
2006-04-19	23.88	24.37	23.88	24.37	224600
2006-04-20	24.50	25.07	24.33	24.91	286000
2006-04-21	24.90	24.95	24.58	24.73	183600
2006-04-24	24.62	24.74	24.10	24.20	138000
2006-04-25	24.20	24.68	24.20	24.57	190600
2006-04-26	24.78	25.32	24.72	25.19	329600
2006-04-27	25.78	26.25	25.71	26.08	430000
2006-04-28	26.20	27.85	26.20	27.40	1292000
2006-05-01	27.85	27.85	27.34	27.45	248600
2006-05-02	27.35	27.64	27.30	27.45	183400
2006-05-03	27.62	27.63	27.36	27.51	112400
2006-05-04	27.17	27.75	27.10	27.59	229200
2006-05-05	27.43	28.01	27.42	27.67	152800
2006-05-08	27.67	27.98	27.39	27.68	174800
2006-05-09	28.41	28.74	28.21	28.63	809200
2006-05-10	28.90	28.90	28.14	28.52	539400
2006-05-11	28.75	28.80	28.13	28.19	415000
2006-05-12	28.13	28.15	27.68	27.82	192400
2006-05-15	27.80	27.96	26.58	27.25	284600
2006-05-16	28.16	28.38	27.65	27.69	212200
2006-05-17	27.65	27.65	26.32	26.93	326200
2006-05-18	26.93	27.91	26.91	27.38	360600
2006-05-19	27.50	27.91	27.46	27.70	207400
2006-05-22	27.54	27.56	26.50	27.01	257000
2006-05-23	27.58	28.50	27.02	27.16	477800
2006-05-24	27.01	27.21	26.60	26.79	148000
2006-05-25	26.79	27.12	26.55	27.00	155000
2006-05-26	27.23	27.84	27.13	27.49	494800
2006-05-30	27.28	27.37	27.01	27.11	247600
2006-05-31	27.20	27.82	26.50	27.20	301600
2006-06-01	27.20	27.76	26.73	27.65	229400
2006-06-02	27.75	27.99	27.30	27.46	118600
2006-06-05	27.46	28.25	27.09	27.15	252400
2006-06-06	26.82	26.82	25.06	25.37	347600
2006-06-07	25.35	25.62	25.19	25.29	311200
2006-06-08	25.30	25.38	24.12	25.00	392900
2006-06-09	24.94	25.31	24.93	25.19	204000
2006-06-12	25.54	25.54	24.81	24.87	288800
2006-06-13	24.69	24.85	21.55	22.47	1092200
2006-06-14	23.00	23.24	22.40	22.84	298700
2006-06-15	23.22	23.94	23.22	23.58	123000
2006-06-16	23.55	23.97	23.33	23.81	129100
2006-06-19	23.86	23.93	23.09	23.25	516000
2006-06-20	23.33	23.50	23.33	23.45	156500
2006-06-21	23.35	24.04	23.35	23.83	169900
2006-06-22	25.90	27.36	25.85	26.90	1843800
2006-06-23	26.95	27.89	26.51	26.81	748000
2006-06-26	26.33	26.60	26.09	26.22	434400
2006-06-27	26.33	26.44	25.77	25.82	237100
2006-06-28	25.76	25.80	25.15	25.75	398900
2006-06-29	26.10	28.68	25.93	28.63	600600
2006-06-30	28.40	28.40	27.83	28.14	372000
2006-07-03	27.61	28.50	27.61	28.08	153600
2006-07-05	28.11	28.11	27.32	27.92	213700
2006-07-06	27.63	28.42	27.53	28.02	232000
2006-07-07	28.02	28.37	27.45	27.64	304271
2006-07-10	27.81	27.84	26.94	27.24	189715
2006-07-11	27.31	27.50	27.03	27.46	227416
2006-07-12	26.45	26.67	25.82	25.97	311062
2006-07-13	25.10	25.24	24.49	24.66	447216
2006-07-14	24.37	25.14	24.37	24.91	217700
2006-07-17	25.15	25.42	24.12	24.15	238414
2006-07-18	25.19	25.29	24.46	25.00	317471
2006-07-19	25.25	26.07	25.04	25.76	144360
2006-07-20	26.34	26.34	25.12	25.30	88875
2006-07-21	25.10	25.33	24.17	24.28	193214
2006-07-24	24.97	25.96	24.72	25.58	122366
2006-07-25	25.56	25.99	25.12	25.63	129117
2006-07-26	25.37	25.58	24.88	25.26	99881
2006-07-27	25.08	25.41	24.66	24.78	69283
2006-07-28	24.85	25.86	24.85	25.32	116595
2006-07-31	25.55	26.27	25.54	26.21	98047
2006-08-01	26.09	26.34	25.30	25.98	195320
2006-08-02	27.50	27.64	26.61	26.75	358179
2006-08-03	26.50	26.96	26.09	26.29	172301
2006-08-04	26.65	26.65	25.97	26.28	162993
2006-08-07	26.50	26.62	25.84	26.00	168967
2006-08-08	26.07	26.25	25.31	25.44	238959
2006-08-09	25.61	25.67	24.59	24.66	87767
2006-08-10	24.69	25.35	24.69	25.24	222885
2006-08-11	25.46	25.46	24.72	25.08	88297
2006-08-14	25.74	26.54	25.04	25.77	286946
2006-08-15	25.87	26.33	25.83	26.00	179277
2006-08-16	26.07	26.85	25.93	26.52	207597
2006-08-17	26.39	26.74	26.09	26.38	89398
2006-08-18	26.83	26.83	26.12	26.47	95665
2006-08-21	26.83	27.00	26.36	26.79	199457
2006-08-22	26.75	26.97	26.57	26.68	189576
2006-08-23	26.65	26.66	26.02	26.26	96647
2006-08-24	26.28	26.36	25.05	25.25	129911
2006-08-25	25.58	26.09	25.36	25.52	73931
2006-08-28	25.60	25.64	25.27	25.44	60866
2006-08-29	25.25	25.49	25.17	25.34	85086
2006-08-30	25.50	25.50	25.05	25.25	163541
2006-08-31	25.12	25.37	24.95	24.96	449651
2006-09-01	25.00	25.20	24.95	25.09	94412
2006-09-05	25.10	25.32	24.27	24.27	227989
2006-09-06	24.21	24.41	23.50	23.61	237240
2006-09-07	23.90	25.37	23.90	24.78	235367
2006-09-08	24.62	25.15	24.62	24.94	158250
2006-09-11	24.75	25.66	24.72	25.15	91640
2006-09-12	25.06	26.25	25.06	25.95	252847
2006-09-13	25.75	26.94	25.75	26.74	251016
2006-09-14	25.65	26.27	25.54	26.25	141128
2006-09-15	25.97	26.85	25.97	26.49	236120
2006-09-18	26.74	27.30	26.60	26.79	213889
2006-09-19	27.10	27.10	26.12	26.48	186372
2006-09-20	26.55	27.33	26.55	27.31	171193
2006-09-21	27.45	27.80	27.44	27.62	125066
2006-09-22	27.60	27.72	27.14	27.34	196053
2006-09-25	27.74	27.74	27.12	27.35	88487
2006-09-26	27.24	27.53	27.10	27.50	128955
2006-09-27	27.27	27.96	27.27	27.88	161046
2006-09-28	27.81	28.45	27.81	28.32	171623
2006-09-29	28.25	28.25	27.51	27.67	293099
2006-10-02	27.50	27.75	27.32	27.39	160501
2006-10-03	27.54	28.00	27.30	27.53	336072
2006-10-04	28.00	28.37	27.83	28.34	316743
2006-10-05	28.50	28.77	28.39	28.66	232834
2006-10-06	28.56	28.63	28.28	28.60	163021
2006-10-09	28.66	29.31	28.66	29.20	254494
2006-10-10	29.17	29.78	29.17	29.64	553168
2006-10-11	29.78	30.45	29.50	30.29	473331
2006-10-12	30.25	31.67	30.25	31.64	565281
2006-10-13	31.34	31.34	30.82	30.93	357522
2006-10-16	31.78	32.45	31.62	31.94	1069131
2006-10-17	31.36	31.46	30.21	30.77	742600
2006-10-18	30.54	30.79	30.23	30.41	331600
2006-10-19	30.43	31.17	30.43	31.01	151137
2006-10-20	31.01	31.06	30.26	30.59	192928
2006-10-23	30.30	30.55	29.88	30.37	258850
2006-10-24	30.20	30.20	29.23	29.45	362759
2006-10-25	29.49	30.12	29.43	29.99	167291
2006-10-26	30.49	30.49	29.94	30.32	236615
2006-10-27	29.99	30.30	29.49	29.73	159014
2006-10-30	30.04	30.94	29.83	30.82	221099
2006-10-31	31.21	31.21	30.52	30.77	164550
2006-11-01	31.75	32.10	30.15	30.44	800677
2006-11-02	29.90	30.04	28.85	29.29	677011
2006-11-03	29.50	30.39	29.30	30.30	316728
2006-11-06	30.35	30.55	29.86	30.44	176624
2006-11-07	30.48	30.48	29.40	29.95	308052
2006-11-08	29.50	30.32	29.35	29.79	377149
2006-11-09	29.93	29.93	29.25	29.44	393729
2006-11-10	29.31	30.07	29.31	29.84	222976
2006-11-13	30.31	30.98	30.19	30.71	324625
2006-11-14	31.24	32.90	31.23	32.58	825044
2006-11-15	32.57	32.95	31.94	32.23	396088
2006-11-16	31.71	32.27	31.46	32.14	297030
2006-11-17	31.95	32.08	31.34	31.76	128069
2006-11-20	32.11	32.46	31.06	31.35	345831
2006-11-21	31.65	32.21	31.41	32.19	191137
2006-11-22	32.50	33.41	32.49	33.11	295599
2006-11-24	32.75	32.93	31.73	32.55	84722
2006-11-27	32.00	32.50	31.50	31.60	251483
2006-11-28	31.74	31.89	31.28	31.55	213222
2006-11-29	31.93	32.77	31.77	32.35	228446
2006-11-30	32.13	32.70	31.83	32.00	209204
2006-12-01	32.34	32.34	31.04	31.42	282585
2006-12-04	32.20	33.09	32.19	32.65	383796
2006-12-05	32.71	32.96	32.51	32.53	140757
2006-12-06	32.54	32.54	32.06	32.13	66683
2006-12-07	32.01	32.40	31.60	32.17	93844
2006-12-08	32.44	32.49	31.84	31.92	59150
2006-12-11	31.56	31.83	31.47	31.51	136399
2006-12-12	31.14	31.77	30.50	31.72	169470
2006-12-13	32.06	32.10	31.32	31.41	188358
2006-12-14	31.47	31.91	31.41	31.85	66684
2006-12-15	31.63	32.00	31.15	31.82	158262
2006-12-18	31.44	31.74	31.30	31.30	142702
2006-12-19	31.04	31.93	31.04	31.84	135961
2006-12-20	31.55	31.98	31.26	31.27	258225
2006-12-21	31.45	31.52	31.23	31.50	98198
2006-12-22	31.33	31.46	31.06	31.15	102190
2006-12-26	31.00	31.00	30.31	30.46	119897
2006-12-27	30.48	31.37	30.48	31.07	112150
2006-12-28	30.82	31.15	30.78	30.94	94981
2006-12-29	30.89	31.10	30.71	30.78	93623
2007-01-03	30.83	30.83	29.81	30.08	487751
2007-01-04	31.01	31.97	30.71	30.89	735033
2007-01-05	30.75	31.53	30.71	31.11	311953
2007-01-08	30.38	30.99	30.15	30.60	323500
2007-01-09	30.61	30.94	30.47	30.50	156668
2007-01-10	30.89	31.50	30.80	31.26	213487
2007-01-11	31.13	31.93	30.92	31.83	314573
2007-01-12	31.54	32.00	31.45	31.78	273188
2007-01-16	32.00	32.15	31.49	31.77	344068
2007-01-17	31.41	31.67	31.28	31.46	101679
2007-01-18	31.50	31.73	31.01	31.35	331970
2007-01-19	31.59	32.76	31.48	32.60	420550
2007-01-22	32.50	32.55	32.38	32.49	385494
2007-01-23	32.51	33.30	32.45	32.93	237691
2007-01-24	33.09	33.76	32.90	33.68	275220
2007-01-25	33.23	33.42	32.16	32.50	455599
2007-01-26	32.81	32.81	32.30	32.66	134690
2007-01-29	32.68	32.81	31.94	32.00	448187
2007-01-30	32.06	32.08	31.63	31.89	159954
2007-01-31	31.78	31.95	31.49	31.66	184398
2007-02-01	31.95	31.98	31.74	31.79	181113
2007-02-02	31.85	31.85	31.46	31.73	77311
2007-02-05	32.26	32.50	32.18	32.27	247599
2007-02-06	32.50	33.06	32.25	32.41	91330
2007-02-07	32.71	32.74	32.14	32.38	219745
2007-02-08	32.38	32.84	32.34	32.78	152655
2007-02-09	32.78	32.87	32.16	32.47	144219
2007-02-12	32.09	32.38	31.98	32.14	316205
2007-02-13	32.32	32.93	32.32	32.82	230514
2007-02-14	33.25	34.00	33.25	33.67	186694
2007-02-15	33.26	33.66	33.10	33.30	249198
2007-02-16	33.50	33.50	32.82	33.44	245427
2007-02-20	33.70	34.19	33.44	33.66	479098
2007-02-21	34.71	37.00	34.67	35.91	1736445
2007-02-22	35.50	35.68	35.20	35.43	512752
2007-02-23	35.50	36.42	34.90	35.83	577131
2007-02-26	35.46	35.65	35.00	35.39	276077
2007-02-27	34.45	34.76	33.78	34.12	503360
2007-02-28	34.35	34.71	33.86	34.23	270546
2007-03-01	33.41	34.23	33.00	33.96	225542
2007-03-02	33.95	33.96	33.02	33.51	159527
2007-03-05	32.91	33.10	32.53	32.70	226481
2007-03-06	33.10	33.67	32.88	33.51	106323
2007-03-07	33.00	33.75	32.96	33.56	241137
2007-03-08	34.00	34.70	34.00	34.49	215315
2007-03-09	34.66	35.21	34.65	34.78	133945
2007-03-12	34.46	35.33	34.34	35.28	230911
2007-03-13	34.95	35.23	34.11	34.11	107380
2007-03-14	33.70	34.10	33.40	33.96	119114
2007-03-15	33.71	33.82	33.46	33.58	99485
2007-03-16	33.50	33.88	33.47	33.85	104628
2007-03-19	33.71	34.35	33.49	34.13	141700
2007-03-20	33.73	34.31	33.73	34.20	115080
2007-03-21	34.26	34.96	34.26	34.84	110726
2007-03-22	34.70	35.17	34.61	35.07	140214
2007-03-23	35.16	35.29	34.79	34.95	113939
2007-03-26	35.35	35.69	34.78	35.17	228051
2007-03-27	35.01	35.71	34.97	35.22	325358
2007-03-28	35.25	35.48	34.90	35.15	171274
2007-03-29	35.54	35.66	33.30	33.87	512931
2007-03-30	34.15	34.15	33.79	34.02	259141
2007-04-02	34.02	34.43	33.60	34.02	129422
2007-04-03	34.15	34.69	34.04	34.58	83490
2007-04-04	34.72	35.06	34.15	34.51	253529
2007-04-05	34.45	34.74	34.29	34.60	149972
2007-04-09	34.51	34.95	34.45	34.72	194979
2007-04-10	35.14	36.70	35.14	36.13	462447
2007-04-11	36.56	36.91	36.19	36.19	331052
2007-04-12	36.29	36.29	35.29	35.37	294780
2007-04-13	35.17	35.57	35.00	35.57	226291
2007-04-16	36.24	36.95	36.12	36.84	252645
2007-04-17	36.89	36.89	35.85	36.01	177412
2007-04-18	36.85	37.86	36.61	36.99	534958
2007-04-19	36.71	37.02	36.35	36.43	195059
2007-04-20	36.75	36.82	36.38	36.72	155811
2007-04-23	36.83	36.83	36.20	36.38	96392
2007-04-24	36.48	36.52	35.84	36.33	118072
2007-04-25	37.15	37.84	37.03	37.65	441313
2007-04-26	38.23	38.46	38.08	38.09	315674
2007-04-27	38.08	38.35	37.84	38.06	184950
2007-04-30	37.80	37.80	36.58	36.65	385013
2007-05-01	36.82	37.14	36.65	37.12	284054
2007-05-02	36.73	37.61	36.73	37.18	254232
2007-05-03	38.25	39.16	38.07	38.92	503680
2007-05-04	39.22	39.30	38.72	38.92	196495
2007-05-07	39.84	40.10	39.61	39.68	313901
2007-05-08	39.35	39.56	38.76	39.54	263642
2007-05-09	37.97	38.42	37.15	38.42	552712
2007-05-10	38.11	38.26	37.31	37.35	273303
2007-05-11	37.49	37.66	36.60	37.03	428946
2007-05-14	37.05	37.32	35.75	36.24	395463
2007-05-15	36.21	36.70	36.19	36.26	397965
2007-05-16	36.75	36.75	35.94	36.39	303832
2007-05-17	36.21	36.37	35.50	35.89	229922
2007-05-18	36.06	36.06	35.25	36.02	411865
2007-05-21	36.81	37.47	36.81	37.10	569272
2007-05-22	37.45	37.45	36.97	37.07	162135
2007-05-23	37.37	37.75	36.99	37.31	335586
2007-05-24	37.18	37.78	36.84	37.29	305656
2007-05-25	37.25	37.68	37.02	37.57	147523
2007-05-29	37.89	38.31	37.23	37.95	279323
2007-05-30	37.36	38.56	37.36	38.25	244912
2007-05-31	38.06	38.21	37.82	37.89	93531
2007-06-01	37.95	38.36	37.54	37.83	114165
2007-06-04	37.53	37.79	37.25	37.68	79768
2007-06-05	37.80	38.42	37.71	37.97	179911
2007-06-06	37.37	37.41	36.74	36.99	233115
2007-06-07	36.60	37.00	36.08	36.43	291708
2007-06-08	36.29	36.92	36.22	36.81	189191
2007-06-11	36.48	36.75	36.10	36.40	90832
2007-06-12	36.00	36.05	35.62	35.70	150831
2007-06-13	35.57	36.04	35.35	36.04	246680
2007-06-14	36.05	36.46	35.88	36.41	166884
2007-06-15	36.28	36.99	36.26	36.71	211287
2007-06-18	36.85	36.90	36.27	36.49	318563
2007-06-19	36.14	36.47	36.04	36.12	159559
2007-06-20	36.25	36.90	36.08	36.32	133218
2007-06-21	35.98	36.13	35.73	36.04	173419
2007-06-22	36.15	36.26	35.62	35.95	225763
2007-06-25	36.11	36.35	35.40	35.46	306034
2007-06-26	35.55	35.70	34.56	35.16	368891
2007-06-27	35.00	35.76	34.92	35.43	295908
2007-06-28	35.43	35.62	35.34	35.40	108950
2007-06-29	35.40	35.44	34.64	34.74	359484
2007-07-02	34.92	35.87	34.92	35.46	440699
2007-07-03	35.65	35.76	35.32	35.67	158915
2007-07-05	35.72	36.00	35.60	35.89	161095
2007-07-06	35.80	36.07	35.63	35.78	224161
2007-07-09	35.47	35.48	34.69	34.80	489550
2007-07-10	34.59	34.83	34.20	34.24	358149
2007-07-11	34.08	34.72	34.07	34.39	551709
2007-07-12	34.44	36.15	34.26	36.07	343868
2007-07-13	36.00	36.00	35.48	35.86	238519
2007-07-16	35.06	35.99	35.06	35.58	299012
2007-07-17	35.47	35.84	35.42	35.65	163790
2007-07-18	35.20	35.35	35.05	35.26	250876
2007-07-19	35.30	35.90	35.30	35.61	130771
2007-07-20	35.76	35.76	35.46	35.53	137905
2007-07-23	35.41	35.79	35.40	35.55	152080
2007-07-24	35.17	35.66	34.94	35.26	278542
2007-07-25	35.62	35.62	34.91	35.02	225208
2007-07-26	34.39	34.47	33.52	33.97	222575
2007-07-27	34.06	34.06	31.85	32.82	670004
2007-07-30	32.92	32.92	31.90	32.42	465319
2007-07-31	33.40	33.69	33.01	33.22	344663
2007-08-01	33.27	34.20	33.27	33.75	548957
2007-08-02	33.90	34.80	33.66	34.73	449944
2007-08-03	34.55	34.74	33.70	33.78	269965
2007-08-06	33.50	33.80	33.11	33.72	292698
2007-08-07	33.54	33.70	33.22	33.46	200395
2007-08-08	33.85	34.10	33.50	33.93	255752
2007-08-09	33.22	33.29	32.40	33.15	442223
2007-08-10	32.76	32.99	31.30	32.94	515130
2007-08-13	33.09	34.28	33.09	33.75	221711
2007-08-14	33.80	34.12	33.30	33.51	138622
2007-08-15	33.55	33.62	33.11	33.18	224063
2007-08-16	32.91	33.15	29.52	32.05	905672
2007-08-17	33.00	33.75	32.75	33.58	468292
2007-08-20	34.00	34.61	33.44	34.60	355296
2007-08-21	34.36	35.09	34.36	35.08	202211
2007-08-22	35.35	35.96	35.05	35.51	419826
2007-08-23	35.60	35.66	34.85	35.62	204847
2007-08-24	35.65	36.59	35.57	36.40	259750
2007-08-27	36.21	36.47	36.00	36.02	99485
2007-08-28	35.81	35.89	35.10	35.10	139908
2007-08-29	35.60	35.60	35.02	35.54	162595
2007-08-30	34.50	35.29	34.19	35.03	277560
2007-08-31	35.07	35.82	35.00	35.38	203366
2007-09-04	34.78	35.50	34.78	35.31	227385
2007-09-05	35.27	36.08	35.05	35.85	246336
2007-09-06	35.88	36.40	35.62	36.13	337589
2007-09-07	36.20	36.90	36.00	36.10	359446
2007-09-10	35.83	36.49	35.83	36.33	345958
2007-09-11	36.54	37.74	36.51	37.09	399338
2007-09-12	37.31	38.00	37.17	37.60	236852
2007-09-13	37.86	38.98	37.73	38.43	473775
2007-09-14	38.30	38.38	37.84	38.11	351298
2007-09-17	37.73	37.98	37.25	37.39	321263
2007-09-18	37.41	37.59	36.98	37.10	551638
2007-09-19	35.89	36.08	35.50	35.75	1849027
2007-09-20	35.70	36.00	35.21	35.48	741616
2007-09-21	35.33	35.83	34.81	35.00	599930
2007-09-24	35.35	35.97	35.22	35.75	463039
2007-09-25	36.00	36.40	35.75	36.19	560165
2007-09-26	36.07	36.40	35.90	36.05	329402
2007-09-27	36.35	36.35	35.12	35.80	325820
2007-09-28	35.75	35.97	35.34	35.84	138945
2007-10-01	36.39	36.84	36.34	36.64	506636
2007-10-02	37.02	37.85	36.91	37.61	576586
2007-10-03	37.65	38.15	37.04	37.36	458838
2007-10-04	36.94	37.83	36.94	37.29	304199
2007-10-05	37.13	37.90	36.51	37.63	363177
2007-10-08	38.38	38.78	38.24	38.45	266221
2007-10-09	38.49	38.70	37.84	38.00	280875
2007-10-10	38.49	39.34	38.45	38.98	500298
2007-10-11	39.05	40.37	38.23	39.39	542352
2007-10-12	39.71	40.31	39.03	39.49	421390
2007-10-15	39.74	39.90	39.11	39.61	296493
2007-10-16	38.89	39.51	38.81	39.15	361766
2007-10-17	39.71	39.93	39.43	39.71	214217
2007-10-18	39.50	40.33	39.44	40.22	481530
2007-10-19	39.80	40.26	39.40	39.85	356837
2007-10-22	39.16	40.15	39.16	39.86	187880
2007-10-23	39.84	40.52	39.65	39.94	238554
2007-10-24	39.75	39.99	39.32	39.87	215380
2007-10-25	39.90	40.03	39.28	39.71	251248
2007-10-26	39.78	39.86	39.27	39.61	264404
2007-10-29	39.61	39.77	39.10	39.38	195244
2007-10-30	39.30	39.66	39.20	39.41	220241
2007-10-31	39.75	39.93	39.21	39.43	248236
2007-11-01	39.00	39.76	39.00	39.29	402910
2007-11-02	39.17	40.29	39.17	40.05	163476
2007-11-05	40.12	40.62	39.96	40.35	158595
2007-11-06	40.70	40.95	39.77	40.10	213407
2007-11-07	39.40	39.69	37.86	38.44	557324
2007-11-08	37.97	38.00	33.70	35.99	1495947
2007-11-09	35.55	35.79	34.00	34.42	959456
2007-11-12	35.95	36.20	33.41	33.95	805715
2007-11-13	34.90	35.17	34.02	34.43	1265576
2007-11-14	34.66	34.86	32.13	33.06	1147148
2007-11-15	33.25	33.54	32.20	32.55	810746
2007-11-16	32.85	32.99	31.58	32.07	1116881
2007-11-19	32.70	33.41	32.01	32.40	1166593
2007-11-20	33.00	33.46	32.31	33.18	578528
2007-11-21	32.76	32.90	32.08	32.50	446088
2007-11-23	32.48	33.10	32.16	32.82	250823
2007-11-26	33.11	33.16	32.01	32.31	299384
2007-11-27	32.50	32.94	32.29	32.66	207990
2007-11-28	33.12	33.45	32.64	33.18	609120
2007-11-29	33.11	33.14	32.31	32.42	479086
2007-11-30	32.59	33.24	32.21	32.58	348707
2007-12-03	32.87	32.93	31.55	32.00	529666
2007-12-04	32.00	32.02	30.58	30.87	506540
2007-12-05	31.60	31.85	30.91	31.36	624154
2007-12-06	30.74	30.81	29.57	29.70	2162618
2007-12-07	29.65	30.45	29.04	30.31	1279935
2007-12-10	31.47	31.86	31.14	31.24	1083593
2007-12-11	31.75	32.33	31.50	31.97	1093065
2007-12-12	32.70	33.64	32.27	33.21	1454453
2007-12-13	33.23	33.50	32.00	32.56	375751
2007-12-14	32.48	32.63	31.92	32.50	181759
2007-12-17	31.95	31.95	30.82	31.11	439054
2007-12-18	31.55	31.90	30.91	31.05	417641
2007-12-19	31.07	31.63	31.07	31.56	325376
2007-12-20	31.80	32.19	31.55	32.07	231039
2007-12-21	32.54	32.75	32.22	32.31	160696
2007-12-24	32.78	33.36	32.39	33.06	200501
2007-12-26	33.50	34.49	33.50	34.15	454395
2007-12-27	34.41	34.77	34.38	34.47	480108
2007-12-28	34.53	35.05	34.34	34.49	485607
2007-12-31	34.71	34.77	34.21	34.32	193777
2008-01-02	34.55	34.75	32.68	33.30	266315
2008-01-03	33.38	33.39	32.23	32.44	357632
2008-01-04	32.23	32.39	31.30	31.55	350989
2008-01-07	31.90	32.01	31.12	31.57	384858
2008-01-08	31.44	31.57	30.63	30.63	426924
2008-01-09	30.88	30.88	29.29	29.95	553962
2008-01-10	29.85	30.46	29.68	30.05	330047
2008-01-11	30.12	30.12	27.59	28.37	1203478
2008-01-14	28.88	29.73	28.88	29.11	685824
2008-01-15	28.93	29.32	28.37	28.50	361708
2008-01-16	28.69	28.80	27.77	27.95	374495
2008-01-17	27.87	28.31	27.01	27.24	411363
2008-01-18	27.05	27.76	26.95	27.34	195250
2008-01-22	26.10	27.05	26.10	26.93	640244
2008-01-23	26.00	26.38	24.90	26.09	780822
2008-01-24	26.55	27.71	26.55	27.60	519333
2008-01-25	27.65	28.65	27.50	28.20	645245
2008-01-28	28.81	29.47	28.75	29.45	475597
2008-01-29	29.64	30.19	29.64	29.81	852754
2008-01-30	29.65	29.90	29.41	29.57	419881
2008-01-31	29.56	30.98	29.20	30.61	623041
2008-02-01	30.55	31.20	30.55	30.74	289157
2008-02-04	31.34	31.85	31.16	31.74	450608
2008-02-05	30.77	31.16	29.98	30.28	328888
2008-02-06	30.62	30.89	29.33	29.50	334633
2008-02-07	29.16	30.23	28.67	30.01	169167
2008-02-08	30.14	30.20	29.35	29.99	235862
2008-02-11	30.40	31.25	30.25	30.88	246227
2008-02-12	31.45	32.03	31.39	31.57	483505
2008-02-13	31.03	32.27	31.03	31.99	698410
2008-02-14	31.95	32.19	31.30	31.53	368744
2008-02-15	31.49	31.49	30.75	31.27	156941
2008-02-19	32.50	32.99	32.00	32.19	605326
2008-02-20	31.77	32.65	31.77	32.50	365198
2008-02-21	32.60	32.99	32.14	32.34	207593
2008-02-22	32.35	32.58	31.87	32.25	134219
2008-02-25	32.58	33.12	32.44	32.87	367054
2008-02-26	32.99	33.23	32.41	32.74	342057
2008-02-27	32.70	33.25	32.45	32.87	290295
2008-02-28	32.75	33.25	32.37	32.46	245959
2008-02-29	32.04	32.55	31.89	32.26	349773
2008-03-03	32.35	32.43	31.12	31.65	571732
2008-03-04	31.80	31.98	31.44	31.71	258361
2008-03-05	32.09	32.17	31.74	32.04	354577
2008-03-06	31.74	31.77	30.51	30.70	231206
2008-03-07	30.45	30.88	30.00	30.57	170751
2008-03-10	30.45	30.62	29.84	30.41	407543
2008-03-11	31.11	31.49	30.64	31.42	229794
2008-03-12	31.99	32.02	30.88	31.00	320381
2008-03-13	30.69	31.43	30.69	31.17	258692
2008-03-14	31.23	31.23	29.84	30.36	320609
2008-03-17	29.65	30.00	29.54	29.80	494503
2008-03-18	31.00	31.27	30.08	30.58	516938
2008-03-19	30.28	30.47	29.58	29.67	217849
2008-03-20	29.66	30.20	29.58	29.64	343987
2008-03-24	30.00	30.49	29.69	30.08	431752
2008-03-25	29.92	30.06	29.38	29.57	454845
2008-03-26	29.12	29.72	28.87	29.53	303020
2008-03-27	29.03	29.52	29.01	29.13	276538
2008-03-28	29.30	29.33	28.65	28.71	130965
2008-03-31	28.67	28.68	27.25	28.22	490852
2008-04-01	27.75	29.95	27.75	29.51	569293
2008-04-02	29.50	30.67	29.25	29.97	264702
2008-04-03	29.86	30.72	29.86	30.61	209886
2008-04-04	30.64	30.84	30.28	30.63	156239
2008-04-07	30.26	30.41	29.08	29.26	395195
2008-04-08	28.80	29.27	28.64	28.97	108444
2008-04-09	29.00	29.70	29.00	29.15	91566
2008-04-10	29.31	29.77	29.31	29.73	115006
2008-04-11	29.41	29.85	29.41	29.71	138339
2008-04-14	29.75	29.90	29.56	29.85	140108
2008-04-15	30.13	30.46	30.00	30.02	158042
2008-04-16	30.48	31.44	30.48	31.15	238708
2008-04-17	31.25	32.00	30.80	31.15	144752
2008-04-18	31.79	32.16	31.54	32.00	144819
2008-04-21	32.23	32.78	32.23	32.57	153826
2008-04-22	32.25	32.37	31.64	31.97	292945
2008-04-23	31.74	31.88	31.19	31.64	121206
2008-04-24	31.69	32.21	31.69	32.09	145180
2008-04-25	32.00	32.14	31.61	32.05	84803
2008-04-28	32.02	32.71	31.82	32.65	356395
2008-04-29	32.33	32.66	31.48	31.57	210616
2008-04-30	31.74	32.36	31.61	31.84	148844
2008-05-01	32.00	32.20	31.80	32.12	101487
2008-05-02	32.50	32.64	31.77	32.28	95210
2008-05-05	32.02	32.02	31.45	31.67	227654
2008-05-06	31.07	31.80	30.80	31.30	325382
2008-05-07	31.29	31.60	31.02	31.11	160824
2008-05-08	31.11	32.26	30.97	32.06	191453
2008-05-09	31.71	31.71	31.00	31.14	118936
2008-05-12	31.25	31.65	31.07	31.50	121693
2008-05-13	31.50	31.53	30.85	30.95	381917
2008-05-14	32.58	33.34	32.10	33.28	880730
2008-05-15	33.19	33.62	32.50	33.07	370440
2008-05-16	33.00	34.46	32.98	34.46	452151
2008-05-19	34.42	35.87	34.21	34.85	545839
2008-05-20	34.64	34.84	34.08	34.19	297596
2008-05-21	34.50	35.56	34.35	34.61	415281
2008-05-22	34.77	35.48	34.68	34.85	443979
2008-05-23	34.61	34.91	34.06	34.21	125200
2008-05-27	33.87	34.55	33.28	34.40	170598
2008-05-28	34.60	34.95	34.18	34.86	114493
2008-05-29	34.66	34.76	34.13	34.38	103971
2008-05-30	34.49	35.00	34.42	35.00	96454
2008-06-02	34.16	34.16	32.13	33.23	374024
2008-06-03	33.35	33.35	32.35	32.56	184032
2008-06-04	31.92	32.76	31.52	32.43	466824
2008-06-05	33.07	33.99	33.01	33.99	229473
2008-06-06	33.64	34.32	33.64	33.78	158061
2008-06-09	34.00	34.00	33.35	33.46	180444
2008-06-10	32.67	33.73	32.42	33.33	307361
2008-06-11	33.03	33.20	32.17	32.44	196274
2008-06-12	32.26	33.32	32.26	32.91	110952
2008-06-13	33.00	33.44	32.71	33.44	116284
2008-06-16	32.06	32.99	31.79	32.85	427710
2008-06-17	32.92	33.50	32.90	33.24	192392
2008-06-18	32.76	33.19	32.75	32.85	268057
2008-06-19	32.90	33.30	32.65	33.18	146101
2008-06-20	33.14	33.31	32.37	32.49	186259
2008-06-23	32.22	32.50	31.29	31.60	285666
2008-06-24	31.26	31.32	30.27	30.68	280887
2008-06-25	31.32	32.47	31.32	32.31	517503
2008-06-26	31.05	31.37	30.71	30.83	287115
2008-06-27	30.70	31.00	30.32	30.39	269969
2008-06-30	29.98	30.34	29.34	29.57	352009
2008-07-01	29.05	30.22	28.84	29.93	372704
2008-07-02	29.92	30.20	28.26	28.30	504168
2008-07-03	28.70	28.70	27.86	28.05	216726
2008-07-07	27.90	28.89	27.69	28.25	260930
2008-07-08	28.21	29.08	28.21	28.95	278568
2008-07-09	28.72	28.96	27.70	27.75	218116
2008-07-10	27.38	28.14	27.17	27.78	280240
2008-07-11	27.38	27.59	27.05	27.30	276505
2008-07-14	27.90	28.02	27.31	27.45	215546
2008-07-15	27.35	27.55	26.85	27.06	166796
2008-07-16	27.35	27.89	27.11	27.63	226284
2008-07-17	27.61	27.85	27.15	27.53	429199
2008-07-18	27.36	28.40	27.35	28.07	353125
2008-07-21	28.00	28.13	27.40	27.94	152030
2008-07-22	27.52	28.57	27.28	28.47	189643
2008-07-23	28.77	29.32	28.60	28.93	180055
2008-07-24	28.75	28.97	28.26	28.50	323852
2008-07-25	28.79	28.98	28.49	28.98	112836
2008-07-28	28.56	29.16	28.56	28.82	200445
2008-07-29	29.45	30.16	29.26	29.98	265549
2008-07-30	29.97	29.97	29.39	29.51	228297
2008-07-31	29.49	29.95	29.32	29.56	132458
2008-08-01	29.34	30.16	29.08	29.84	170252
2008-08-04	29.54	30.29	29.44	30.00	239894
2008-08-05	30.74	31.05	30.37	30.38	406704
2008-08-06	30.30	30.31	28.94	29.28	835916
2008-08-07	28.50	29.09	28.01	28.47	261983
2008-08-08	28.25	29.07	27.72	29.00	498923
2008-08-11	29.34	31.00	29.28	30.85	380157
2008-08-12	30.90	31.57	30.90	31.35	315709
2008-08-13	30.68	30.68	29.52	29.70	175356
2008-08-14	29.22	29.75	29.00	29.54	215614
2008-08-15	29.74	30.92	29.51	30.13	377151
2008-08-18	29.93	31.04	29.77	30.66	176573
2008-08-19	30.35	30.53	30.06	30.34	81438
2008-08-20	30.09	30.87	29.99	30.25	97585
2008-08-21	30.44	31.40	30.34	31.20	146771
2008-08-22	31.51	31.55	31.03	31.37	113878
2008-08-25	31.46	31.46	30.72	30.90	146494
2008-08-26	31.25	31.41	31.03	31.16	169175
2008-08-27	30.85	31.06	30.26	31.04	303804
2008-08-28	30.59	30.72	30.32	30.64	209102
2008-08-29	30.50	30.90	30.42	30.59	92538
2008-09-02	30.45	30.46	30.11	30.25	224830
2008-09-03	30.30	30.52	30.08	30.24	136285
2008-09-04	30.24	30.56	29.37	29.40	300500
2008-09-05	29.49	29.49	28.65	28.84	301536
2008-09-08	30.22	30.75	29.93	30.50	443867
2008-09-09	30.42	30.88	29.50	29.50	146680
2008-09-10	30.34	30.69	29.71	29.97	170923
2008-09-11	29.29	29.49	28.66	29.49	343018
2008-09-12	29.07	29.65	28.90	29.40	132064
2008-09-15	28.57	28.57	26.47	26.49	587649
2008-09-16	26.50	26.90	25.84	26.24	672459
2008-09-17	25.07	25.86	24.65	25.22	680394
2008-09-18	24.95	26.90	24.75	26.80	536637
2008-09-19	29.38	29.58	28.00	28.89	562515
2008-09-22	28.65	28.69	27.42	27.59	595155
2008-09-23	28.06	28.55	27.80	27.80	285622
2008-09-24	28.58	28.63	27.33	27.44	479016
2008-09-25	28.18	29.25	28.14	28.43	337332
2008-09-26	27.38	28.56	27.35	28.55	173445
2008-09-29	28.54	28.54	25.64	27.34	307982
2008-09-30	27.36	27.48	26.54	27.24	340700
2008-10-01	27.17	27.45	26.19	26.67	373017
2008-10-02	26.94	26.94	24.41	24.77	427230
2008-10-03	25.26	25.63	23.55	23.84	730447
2008-10-06	23.01	23.09	20.57	21.28	566939
2008-10-07	21.96	22.21	20.02	20.08	578608
2008-10-08	19.70	20.35	19.01	19.66	371434
2008-10-09	20.14	20.14	18.35	18.56	400174
2008-10-10	18.04	18.04	16.11	17.36	1290637
2008-10-13	18.55	20.95	18.55	20.85	680622
2008-10-14	21.50	22.67	20.51	20.70	708906
2008-10-15	19.90	20.19	19.00	19.12	525227
2008-10-16	19.58	21.18	18.90	20.65	449793
2008-10-17	20.13	21.87	20.13	21.32	252589
2008-10-20	22.15	22.97	21.64	22.67	234691
2008-10-21	22.42	22.81	21.32	21.36	196676
2008-10-22	21.42	21.58	19.80	20.05	340978
2008-10-23	20.94	21.51	19.90	20.51	681318
2008-10-24	20.38	20.38	18.09	20.05	286933
2008-10-27	20.01	20.54	19.33	19.52	368161
2008-10-28	20.70	20.94	19.34	20.69	495290
2008-10-29	20.52	20.99	20.14	20.53	249488
2008-10-30	21.42	21.75	20.45	21.50	379546
2008-10-31	21.47	22.36	21.12	22.36	530356
2008-11-03	23.02	23.96	22.79	23.88	239674
2008-11-04	24.56	25.18	24.28	24.49	263538
2008-11-05	24.55	24.92	23.16	23.23	233622
2008-11-06	23.35	23.52	21.28	21.40	294415
2008-11-07	21.50	21.85	21.05	21.61	225637
2008-11-10	22.29	22.42	20.01	20.28	460201
2008-11-11	20.30	20.46	19.13	19.42	343210
2008-11-12	19.77	20.02	19.03	19.65	964129
2008-11-13	20.23	21.87	20.10	21.72	1052688
2008-11-14	21.59	22.20	20.93	21.53	463084
2008-11-17	20.83	21.08	19.71	19.71	506390
2008-11-18	20.05	20.69	19.39	19.74	580376
2008-11-19	19.89	20.05	18.60	18.65	404385
2008-11-20	18.81	19.09	17.50	17.65	458420
2008-11-21	18.20	18.21	17.32	17.90	491792
2008-11-24	17.80	20.00	17.52	19.60	505220
2008-11-25	20.37	20.65	19.63	20.23	405359
2008-11-26	20.25	21.88	20.17	21.76	430431
2008-11-28	21.22	22.56	21.08	22.30	345721
2008-12-01	21.77	21.77	20.73	20.82	425211
2008-12-02	21.71	22.00	20.35	21.00	385418
2008-12-03	20.39	21.20	20.20	21.09	278315
2008-12-04	20.65	21.04	20.20	20.55	361691
2008-12-05	20.15	21.30	19.74	21.30	381607
2008-12-08	22.66	23.33	22.55	23.04	528837
2008-12-09	22.50	23.06	21.91	22.15	457575
2008-12-10	22.61	24.10	22.61	24.09	498682
2008-12-11	23.50	23.50	20.99	21.15	735381
2008-12-12	21.04	21.80	20.76	21.78	264407
2008-12-15	21.29	21.29	20.46	20.75	293872
2008-12-16	21.00	22.16	20.76	22.13	216527
2008-12-17	21.77	22.81	21.73	22.76	557073
2008-12-18	23.24	23.55	22.44	22.79	556541
2008-12-19	22.37	23.05	21.87	22.70	360439
2008-12-22	21.90	22.19	20.97	21.53	501036
2008-12-23	21.38	21.50	20.13	20.52	484477
2008-12-24	20.20	20.68	19.94	20.28	156656
2008-12-26	20.04	20.86	20.04	20.79	103581
2008-12-29	20.30	20.93	20.07	20.71	219987
2008-12-30	21.13	21.94	21.13	21.70	191885
2008-12-31	22.00	22.97	21.83	22.47	306136
2009-01-02	22.80	23.51	22.76	23.42	121935
2009-01-05	22.87	23.19	22.56	23.08	242553
2009-01-06	23.37	23.88	23.22	23.79	156347
2009-01-07	23.65	24.25	23.03	23.30	188955
2009-01-08	22.64	23.44	22.32	23.30	138284
2009-01-09	23.41	23.43	22.59	22.60	83783
2009-01-12	22.35	22.49	21.74	21.90	86955
2009-01-13	22.09	22.48	22.00	22.18	177441
2009-01-14	21.63	21.69	20.93	21.18	87694
2009-01-15	21.58	21.80	20.66	21.00	253083
2009-01-16	21.31	21.79	21.05	21.49	179989
2009-01-20	21.24	21.25	20.27	20.32	319163
2009-01-21	20.10	20.16	19.80	20.12	282107
2009-01-22	19.80	19.89	19.36	19.65	299964
2009-01-23	19.15	19.90	18.98	19.49	282150
2009-01-26	19.64	20.02	19.50	19.73	87997
2009-01-27	19.42	19.46	19.03	19.35	131638
2009-01-28	19.40	19.97	19.39	19.87	309714
2009-01-29	19.82	19.85	19.52	19.61	85465
2009-01-30	19.47	19.64	19.02	19.19	221859
2009-02-02	18.77	18.95	18.25	18.38	354704
2009-02-03	18.62	18.89	18.04	18.41	440161
2009-02-04	18.80	19.62	18.80	19.13	377700
2009-02-05	19.13	19.76	19.13	19.57	195603
2009-02-06	19.69	20.12	19.65	20.00	130870
2009-02-09	20.66	20.90	20.33	20.60	256660
2009-02-10	20.60	20.77	19.60	19.77	198607
2009-02-11	19.71	22.34	19.71	22.19	1432022
2009-02-12	21.95	22.54	21.73	22.43	463743
2009-02-13	21.66	22.40	21.58	21.70	357667
2009-02-17	20.84	21.10	20.61	20.91	497840
2009-02-18	20.84	21.53	20.84	21.00	279487
2009-02-19	21.16	21.38	20.79	20.84	173561
2009-02-20	20.79	20.79	20.26	20.54	194552
2009-02-23	20.15	20.15	19.33	19.53	250443
2009-02-24	19.79	20.28	19.41	20.25	220601
2009-02-25	19.98	20.20	19.26	19.87	225653
2009-02-26	19.91	21.05	19.91	20.51	321583
2009-02-27	20.27	21.28	20.27	21.10	349013
2009-03-02	20.65	20.75	19.66	19.66	235236
2009-03-03	19.90	20.25	19.50	19.70	269802
2009-03-04	20.25	20.81	20.17	20.55	317173
2009-03-05	20.16	20.92	20.16	20.86	226159
2009-03-06	21.00	21.40	20.45	20.75	307435
2009-03-09	20.69	21.48	20.52	21.12	307164
2009-03-10	21.46	23.45	21.41	23.07	744306
2009-03-11	23.16	24.00	23.03	23.70	494150
2009-03-12	23.61	24.62	23.47	24.53	521366
2009-03-13	24.50	25.22	24.35	24.75	607187
2009-03-16	25.44	25.59	24.82	25.01	587010
2009-03-17	25.00	25.33	24.89	25.31	338749
2009-03-18	24.85	25.26	24.26	25.08	226601
2009-03-19	25.17	25.44	24.49	24.69	277763
2009-03-20	24.85	24.94	23.70	23.95	215774
2009-03-23	24.42	24.69	24.05	24.58	291316
2009-03-24	24.16	24.39	23.98	24.00	221304
2009-03-25	23.87	24.55	23.82	24.44	271416
2009-03-26	25.05	25.79	24.83	25.74	237894
2009-03-27	25.19	25.19	24.72	24.90	129560
2009-03-30	24.70	24.70	23.72	24.14	263911
2009-03-31	25.12	25.70	24.65	24.86	452436
2009-04-01	24.65	25.55	24.65	25.47	171348
2009-04-02	26.25	27.18	25.74	25.91	381635
2009-04-03	25.98	26.31	25.68	26.29	137372
2009-04-06	26.03	26.58	25.57	25.80	210314
2009-04-07	25.98	26.11	25.32	25.45	207754
2009-04-08	25.53	26.11	25.42	25.65	142409
2009-04-09	26.10	26.35	25.37	26.09	344625
2009-04-13	26.14	26.14	25.75	25.84	162245
2009-04-14	25.78	25.89	24.53	24.78	224023
2009-04-15	24.78	25.19	24.70	25.09	131310
2009-04-16	25.10	25.86	25.10	25.32	182935
2009-04-17	25.35	25.72	24.98	25.52	110063
2009-04-20	24.28	24.30	23.81	24.06	161553
2009-04-21	23.78	23.95	23.45	23.77	138554
2009-04-22	23.50	24.81	23.34	24.25	201065
2009-04-23	24.50	24.86	24.35	24.48	87370
2009-04-24	24.30	25.39	24.23	25.27	147173
2009-04-27	24.95	25.89	24.77	25.09	210039
2009-04-28	24.87	25.37	24.78	25.13	279660
2009-04-29	25.29	25.42	24.80	24.91	354451
2009-04-30	26.00	26.00	25.10	25.61	498614
2009-05-01	25.87	26.00	25.30	25.88	135321
2009-05-04	25.75	25.86	24.89	24.91	422151
2009-05-05	25.10	25.35	24.50	25.10	268657
2009-05-06	25.56	25.80	25.35	25.80	129674
2009-05-07	23.79	23.83	21.19	21.57	1955355
2009-05-08	22.00	23.70	22.00	23.55	631175
2009-05-11	23.00	23.28	22.70	23.15	237282
2009-05-12	23.26	23.43	22.90	23.22	353686
2009-05-13	22.56	22.70	22.43	22.62	180577
2009-05-14	22.49	22.62	22.25	22.38	349183
2009-05-15	22.17	22.92	22.17	22.66	237295
2009-05-18	22.86	22.86	22.17	22.73	547171
2009-05-19	23.10	23.50	22.63	22.67	428948
2009-05-20	23.21	23.44	22.53	22.75	406388
2009-05-21	22.75	23.01	22.60	22.90	218431
2009-05-22	22.96	23.24	22.67	22.94	147331
2009-05-26	22.67	22.91	22.56	22.75	570872
2009-05-27	23.40	23.63	22.81	22.96	562747
2009-05-28	23.00	23.01	22.08	22.65	533447
2009-05-29	22.60	23.13	22.55	22.96	326313
2009-06-01	23.50	24.19	23.36	23.98	315753
2009-06-02	23.68	24.25	23.64	24.01	197897
2009-06-03	23.53	23.79	23.17	23.26	195996
2009-06-04	23.19	23.83	23.00	23.35	345782
2009-06-05	23.40	23.51	23.00	23.20	185664
2009-06-08	22.74	23.21	22.40	22.90	108168
2009-06-09	23.60	23.84	23.07	23.68	184887
2009-06-10	23.38	23.55	23.11	23.45	137292
2009-06-11	23.34	23.74	23.11	23.40	113109
2009-06-12	23.08	23.53	22.90	23.48	215588
2009-06-15	22.96	22.96	22.40	22.53	233086
2009-06-16	22.64	22.80	21.87	21.89	410831
2009-06-17	22.00	22.18	21.73	21.93	326058
2009-06-18	22.10	22.94	22.02	22.70	314755
2009-06-19	22.56	23.16	22.56	22.80	382127
2009-06-22	22.38	22.42	21.82	21.84	272284
2009-06-23	22.00	22.39	21.73	21.98	199034
2009-06-24	21.95	22.24	21.69	21.89	308811
2009-06-25	21.56	22.15	21.50	22.08	343817
2009-06-26	21.98	22.41	21.81	22.16	344613
2009-06-29	22.34	22.87	22.24	22.72	476776
2009-06-30	22.53	23.20	22.45	23.07	328619
2009-07-01	23.49	24.22	23.38	23.96	355635
2009-07-02	23.70	23.70	23.10	23.41	220389
2009-07-06	22.90	22.90	22.37	22.58	160700
2009-07-07	22.32	22.69	22.09	22.50	291903
2009-07-08	22.19	22.63	22.01	22.53	356699
2009-07-09	22.57	22.58	21.82	21.98	319884
2009-07-10	22.03	22.21	21.79	22.18	199679
2009-07-13	22.50	22.66	22.32	22.64	256709
2009-07-14	22.83	22.85	22.16	22.50	187025
2009-07-15	22.87	24.04	22.87	23.75	309037
2009-07-16	23.75	24.20	23.75	24.07	185398
2009-07-17	23.87	24.26	23.87	24.22	77254
2009-07-20	24.82	24.97	24.60	24.80	157664
2009-07-21	25.33	25.50	25.18	25.50	210297
2009-07-22	25.53	25.96	25.33	25.74	177465
2009-07-23	26.14	27.50	26.13	27.05	466910
2009-07-24	26.88	27.24	26.62	26.95	122198
2009-07-27	27.11	27.11	26.41	26.55	273736
2009-07-28	26.65	26.68	26.00	26.18	551632
2009-07-29	28.27	28.27	27.01	27.34	782407
2009-07-30	27.35	27.89	27.12	27.69	512463
2009-07-31	27.65	27.84	27.36	27.38	251407
2009-08-03	27.99	28.24	27.62	28.20	434711
2009-08-04	27.58	27.59	26.90	27.19	269672
2009-08-05	26.40	26.48	26.10	26.24	209562
2009-08-06	26.29	26.30	25.75	26.00	222423
2009-08-07	26.06	26.20	25.90	26.03	161279
2009-08-10	25.66	25.81	25.40	25.59	127788
2009-08-11	25.26	25.49	24.61	25.33	125869
2009-08-12	25.70	26.09	25.54	25.75	182413
2009-08-13	26.10	26.63	25.75	26.55	302250
2009-08-14	26.55	27.67	26.55	27.38	428542
2009-08-17	26.98	27.35	26.60	26.99	207368
2009-08-18	26.95	27.31	26.69	27.18	166618
2009-08-19	28.00	28.64	27.91	28.48	276244
2009-08-20	28.53	28.98	28.15	28.36	139987
2009-08-21	28.47	28.92	28.45	28.78	84708
2009-08-24	29.26	29.43	28.78	28.92	258181
2009-08-25	29.40	29.89	29.31	29.80	232859
2009-08-26	29.57	29.65	28.63	28.88	148249
2009-08-27	28.47	28.47	27.80	28.14	113228
2009-08-28	28.40	28.54	27.92	28.32	151781
2009-08-31	27.58	28.21	27.35	28.02	368053
2009-09-01	29.00	29.90	28.75	29.17	524808
2009-09-02	29.29	29.99	29.03	29.75	277508
2009-09-03	29.50	30.61	29.47	30.40	313923
2009-09-04	30.18	30.25	29.60	30.00	206114
2009-09-08	30.60	31.00	30.21	30.35	398628
2009-09-09	30.31	30.54	30.14	30.45	221337
2009-09-10	29.85	30.48	29.24	30.39	169128
2009-09-11	30.41	30.49	29.47	29.67	280445
2009-09-14	30.05	30.47	29.92	30.23	166083
2009-09-15	30.72	30.92	30.45	30.53	363029
2009-09-16	31.51	31.62	31.22	31.61	337350
2009-09-17	31.70	31.76	31.09	31.11	199854
2009-09-18	31.57	31.57	31.19	31.35	63297
2009-09-21	31.11	31.39	30.85	31.34	65606
2009-09-22	31.51	31.60	31.20	31.30	158693
2009-09-23	31.60	32.29	31.42	31.44	265479
2009-09-24	32.01	32.13	31.57	31.65	280466
2009-09-25	31.23	31.46	30.58	30.77	160594
2009-09-28	30.69	31.60	30.69	31.59	165895
2009-09-29	31.22	31.57	30.78	30.83	149752
2009-09-30	30.83	30.96	29.77	30.44	168660
2009-10-01	30.13	30.13	29.57	29.79	109841
2009-10-02	29.58	29.75	29.33	29.44	97110
2009-10-05	29.83	30.05	29.33	29.92	45458
2009-10-06	30.21	30.47	30.05	30.23	116010
2009-10-07	30.02	30.17	29.76	29.96	119859
2009-10-08	30.23	30.56	30.23	30.51	96414
2009-10-09	30.29	30.53	30.22	30.49	76399
2009-10-12	30.90	31.08	30.57	30.69	238044
2009-10-13	30.72	30.99	30.30	30.55	100046
2009-10-14	31.79	32.40	31.55	31.85	719260
2009-10-15	31.80	31.95	31.21	31.32	278257
2009-10-16	31.40	31.92	31.30	31.41	170124
2009-10-19	32.12	32.60	31.75	32.44	352808
2009-10-20	32.84	32.99	32.45	32.56	181035
2009-10-21	32.75	33.23	32.68	32.88	309966
2009-10-22	33.38	33.41	32.92	33.26	195802
2009-10-23	33.25	33.35	32.62	32.88	200261
2009-10-26	33.14	33.42	32.46	32.76	172219
2009-10-27	33.22	33.39	32.10	32.63	266234
2009-10-28	32.32	32.36	30.82	30.92	433993
2009-10-29	31.13	31.94	31.00	31.88	100056
2009-10-30	31.81	31.99	30.82	30.97	128832
2009-11-02	29.50	29.50	28.27	29.34	717190
2009-11-03	28.71	28.84	27.50	27.65	605748
2009-11-04	28.31	29.42	28.24	29.07	380597
2009-11-05	29.41	30.13	29.40	30.09	196369
2009-11-06	30.00	30.40	29.87	30.21	213961
2009-11-09	30.35	30.88	30.35	30.45	336062
2009-11-10	29.74	29.89	29.13	29.24	304899
2009-11-11	29.86	29.92	29.53	29.89	87641
2009-11-12	29.45	29.67	28.90	29.04	153905
2009-11-13	29.15	29.39	29.12	29.26	162474
2009-11-16	29.32	29.56	29.15	29.20	191216
2009-11-17	29.06	29.68	29.05	29.68	619019
2009-11-18	30.05	30.08	29.62	29.98	375077
2009-11-19	29.71	29.91	29.56	29.73	93847
2009-11-20	29.73	29.86	29.55	29.86	94093
2009-11-23	30.15	30.39	30.11	30.36	197855
2009-11-24	30.24	30.40	29.91	30.09	57405
2009-11-25	30.48	30.86	30.48	30.68	132979
2009-11-27	29.90	30.78	29.81	30.30	71201
2009-11-30	30.56	30.57	29.98	30.31	182984
2009-12-01	30.40	30.63	30.22	30.63	116335
2009-12-02	30.41	30.56	30.10	30.40	89487
2009-12-03	30.31	30.48	29.94	29.94	148299
2009-12-04	30.16	30.48	30.12	30.44	138079
2009-12-07	29.86	30.44	29.70	30.15	177484
2009-12-08	30.10	30.28	29.95	30.05	111557
2009-12-09	30.19	30.30	30.03	30.29	159939
2009-12-10	30.41	30.47	29.75	29.77	354363
2009-12-11	29.91	30.19	29.83	30.14	257945
2009-12-14	30.22	30.79	30.20	30.77	263167
2009-12-15	30.31	30.56	30.14	30.39	149634
2009-12-16	30.48	30.78	30.31	30.48	150929
2009-12-17	30.25	30.31	30.04	30.25	76781
2009-12-18	30.32	30.32	29.68	30.17	125462
2009-12-21	30.55	31.00	30.54	30.97	116276
2009-12-22	31.19	31.67	31.17	31.49	229492
2009-12-23	31.30	31.49	31.01	31.40	148941
2009-12-24	31.43	31.78	31.43	31.71	32903
2009-12-28	31.23	31.80	31.23	31.71	79024
2009-12-29	31.84	31.84	31.51	31.54	56930
2009-12-30	31.57	31.69	31.29	31.48	73345
2009-12-31	31.33	31.33	30.94	31.04	70944
2010-01-04	31.12	31.73	30.77	31.72	94737
2010-01-05	31.57	31.68	31.41	31.60	204679
2010-01-06	33.38	34.30	32.85	33.01	1304817
2010-01-07	33.49	33.80	33.26	33.67	346365
2010-01-08	33.83	34.00	33.27	33.39	450662
2010-01-11	33.46	33.60	33.00	33.23	220898
2010-01-12	33.00	33.00	32.45	32.88	157569
2010-01-13	32.47	32.64	32.16	32.54	157109
2010-01-14	32.29	32.49	32.21	32.39	99009
2010-01-15	32.42	32.49	32.00	32.03	88910
2010-01-19	32.00	32.62	32.00	32.45	90844
2010-01-20	32.00	32.02	31.10	31.57	261718
2010-01-21	31.40	31.40	30.60	30.80	180770
2010-01-22	30.70	30.70	30.00	30.00	197801
2010-01-25	30.18	30.37	29.56	30.02	309950
2010-01-26	30.03	30.24	29.95	29.96	275174
2010-01-27	29.56	29.85	29.10	29.80	288078
2010-01-28	29.75	29.75	29.05	29.30	137028
2010-01-29	29.40	29.87	28.99	29.11	196969
2010-02-01	29.10	29.54	29.03	29.46	143829
2010-02-02	29.79	30.73	29.79	30.42	168179
2010-02-03	30.18	30.18	29.81	30.03	100676
2010-02-04	29.74	29.74	29.04	29.15	161746
2010-02-05	29.05	29.14	28.22	28.82	239742
2010-02-08	28.75	29.28	28.46	28.87	182453
2010-02-09	29.70	30.24	29.63	29.98	185711
2010-02-10	29.72	30.04	29.72	29.80	88406
2010-02-11	29.66	30.11	29.45	30.07	75029
2010-02-12	29.62	30.12	29.60	30.01	85859
2010-02-16	30.04	30.31	29.73	30.25	96182
2010-02-17	30.83	31.36	30.60	31.09	323870
2010-02-18	30.90	31.23	30.78	30.89	187238
2010-02-19	30.85	31.05	30.48	30.50	195642
2010-02-22	30.41	30.47	30.22	30.37	248098
2010-02-23	30.50	30.55	30.11	30.38	268179
2010-02-24	31.04	31.44	31.04	31.28	338587
2010-02-25	30.74	31.07	30.16	30.99	229837
2010-02-26	30.96	30.97	30.56	30.76	181812
2010-03-01	31.15	31.31	30.95	31.28	171432
2010-03-02	31.26	31.26	30.14	30.75	291282
2010-03-03	30.65	30.96	30.54	30.67	148216
2010-03-04	31.08	31.43	30.97	31.19	151892
2010-03-05	31.47	32.24	31.38	31.97	203127
2010-03-08	32.70	32.93	32.47	32.77	282908
2010-03-09	32.52	33.00	32.41	32.76	137163
2010-03-10	32.98	33.10	32.85	32.96	248971
2010-03-11	32.96	33.09	32.55	32.74	202957
2010-03-12	32.80	32.88	32.42	32.55	227986
2010-03-15	32.50	32.66	31.89	32.45	192448
2010-03-16	32.67	32.99	32.30	32.94	139650
2010-03-17	33.50	33.78	33.21	33.43	329104
2010-03-18	33.63	33.97	33.50	33.79	230928
2010-03-19	33.78	33.80	32.76	33.43	279067
2010-03-22	33.07	33.55	32.92	33.39	147457
2010-03-23	33.18	33.42	32.86	33.36	79359
2010-03-24	33.08	33.25	31.51	32.25	874113
2010-03-25	32.70	32.72	32.05	32.16	645862
2010-03-26	32.42	32.55	32.12	32.31	245104
2010-03-29	32.49	32.49	31.81	32.03	135350
2010-03-30	32.11	32.20	31.93	32.00	177886
2010-03-31	31.74	32.15	31.59	31.75	179932
2010-04-01	32.20	32.60	32.16	32.57	418484
2010-04-05	32.70	32.81	32.33	32.56	108227
2010-04-06	33.02	33.11	32.82	33.07	212063
2010-04-07	33.00	33.00	32.53	32.60	161021
2010-04-08	32.23	32.30	31.86	32.13	157262
2010-04-09	32.38	32.69	31.99	32.64	114432
2010-04-12	32.80	32.97	32.71	32.83	137950
2010-04-13	32.65	32.73	32.35	32.70	275413
2010-04-14	32.77	33.04	32.58	33.03	191489
2010-04-15	32.70	32.88	32.47	32.79	97180
2010-04-16	32.79	33.00	32.10	32.35	84365
2010-04-19	32.08	32.12	31.71	32.04	223279
2010-04-20	32.23	32.38	32.01	32.28	85822
2010-04-21	32.45	32.55	32.12	32.53	142790
2010-04-22	32.37	32.89	32.27	32.77	67486
2010-04-23	32.80	33.21	32.53	33.13	142533
2010-04-26	33.43	33.77	33.15	33.77	140348
2010-04-27	33.42	33.49	32.94	32.99	147322
2010-04-28	33.12	33.12	32.22	32.30	289839
2010-04-29	32.16	32.27	32.00	32.13	159353
2010-04-30	32.25	32.25	31.81	31.81	118980
2010-05-03	31.70	32.06	31.51	31.91	324287
2010-05-04	31.25	31.26	30.25	30.59	236571
2010-05-05	30.16	30.20	29.39	29.81	300689
2010-05-06	29.57	29.82	27.90	28.86	335128
2010-05-07	28.76	28.88	27.87	28.51	366525
2010-05-10	30.60	30.86	30.32	30.82	315488
2010-05-11	30.65	31.74	30.37	31.39	545812
2010-05-12	31.99	32.40	31.80	32.23	284892
2010-05-13	32.22	32.45	31.79	31.85	95503
2010-05-14	31.60	31.73	31.05	31.33	91751
2010-05-17	31.14	31.56	30.90	31.33	180841
2010-05-18	31.47	31.68	30.95	31.32	214991
2010-05-19	30.93	31.08	30.19	30.66	155746
2010-05-20	29.96	30.05	29.26	29.69	309530
2010-05-21	29.19	29.87	29.00	29.43	135344
2010-05-24	29.96	30.19	29.77	29.80	257811
2010-05-25	28.90	29.38	28.14	29.26	359818
2010-05-26	29.03	29.40	28.40	28.59	882229
2010-05-27	29.58	30.25	29.49	30.22	434219
2010-05-28	30.38	30.41	29.48	29.82	133645
2010-06-01	28.59	28.87	28.29	28.41	297418
2010-06-02	28.62	29.10	28.41	29.08	161105
2010-06-03	29.24	29.49	29.02	29.43	230807
2010-06-04	28.70	29.05	28.24	28.35	575047
2010-06-07	28.10	28.16	27.00	27.03	650619
2010-06-08	26.72	26.96	26.50	26.73	280524
2010-06-09	26.72	27.38	26.69	26.83	426178
2010-06-10	27.64	28.12	27.59	27.96	151312
2010-06-11	27.80	28.22	27.80	28.14	331363
2010-06-14	28.61	29.00	28.39	28.40	274043
2010-06-15	28.46	28.93	28.28	28.88	263502
2010-06-16	28.42	28.95	28.23	28.63	169160
2010-06-17	28.50	28.50	28.03	28.35	128827
2010-06-18	28.30	28.40	28.11	28.21	82669
2010-06-21	28.28	28.67	28.23	28.31	160219
2010-06-22	28.48	28.57	27.98	28.01	51437
2010-06-23	28.19	28.26	27.81	27.96	91990
2010-06-24	27.68	27.84	27.22	27.41	126531
2010-06-25	27.58	27.75	27.31	27.40	119601
2010-06-28	26.95	27.07	26.50	26.85	277665
2010-06-29	26.26	26.26	25.41	25.46	273111
2010-06-30	25.30	25.88	25.10	25.49	458035
2010-07-01	25.66	25.88	25.25	25.79	281345
2010-07-02	25.84	25.87	25.43	25.55	135265
2010-07-06	26.10	26.60	25.73	25.96	132245
2010-07-07	25.69	26.22	25.57	26.11	171567
2010-07-08	26.30	26.93	26.08	26.15	186681
2010-07-09	26.12	26.46	25.89	26.32	151722
2010-07-12	26.24	26.59	26.01	26.35	84346
2010-07-13	26.65	27.19	26.62	27.07	105678
2010-07-14	26.85	27.14	26.63	27.10	76931
2010-07-15	26.92	27.20	26.54	26.83	105625
2010-07-16	26.66	26.80	26.17	26.31	77176
2010-07-19	26.23	26.40	25.86	25.96	74973
2010-07-20	25.80	26.03	25.44	26.00	145936
2010-07-21	26.00	26.23	25.71	25.79	240789
2010-07-22	26.05	26.80	26.05	26.76	297646
2010-07-23	26.70	27.22	26.55	26.93	198522
2010-07-26	27.35	27.98	27.35	27.97	103674
2010-07-27	28.28	28.48	28.00	28.17	127337
2010-07-28	28.40	28.49	28.08	28.14	122858
2010-07-29	28.60	28.80	28.19	28.41	175865
2010-07-30	28.11	28.80	27.93	28.67	124088
2010-08-02	28.97	29.18	28.91	29.09	133283
2010-08-03	29.10	29.64	28.95	29.44	194096
2010-08-04	29.49	29.72	29.34	29.50	170619
2010-08-05	29.25	29.33	28.85	29.26	114956
2010-08-06	29.00	29.26	28.75	29.26	41828
2010-08-09	29.25	29.38	29.09	29.22	97755
2010-08-10	28.71	28.93	28.40	28.68	118231
2010-08-11	28.12	28.17	27.61	27.99	97427
2010-08-12	27.56	27.85	27.39	27.80	70821
2010-08-13	27.74	28.22	27.69	27.89	213044
2010-08-16	27.90	28.38	27.75	28.26	150885
2010-08-17	28.38	28.75	28.33	28.49	111770
2010-08-18	28.61	28.70	28.43	28.48	166505
2010-08-19	28.46	28.57	27.87	27.96	80898
2010-08-20	27.98	28.04	27.66	27.92	77673
2010-08-23	28.04	28.04	27.49	27.50	41521
2010-08-24	27.02	27.12	26.67	26.82	135346
2010-08-25	26.38	26.66	25.95	26.58	151619
2010-08-26	26.56	26.83	26.38	26.40	91856
2010-08-27	26.55	26.79	26.22	26.77	132878
2010-08-30	26.60	26.88	26.54	26.57	130468
2010-08-31	26.67	26.97	26.62	26.80	83045
2010-09-01	27.70	27.98	27.70	27.85	179316
2010-09-02	27.99	28.44	27.90	28.34	88741
2010-09-03	28.35	28.59	28.35	28.48	103906
2010-09-07	28.21	28.33	28.01	28.10	58867
2010-09-08	28.23	28.35	28.07	28.27	92261
2010-09-09	28.50	28.90	28.37	28.68	130552
2010-09-10	28.70	28.80	28.59	28.70	94132
2010-09-13	28.71	28.87	28.44	28.70	185589
2010-09-14	28.56	28.84	28.39	28.62	60098
2010-09-15	28.53	29.07	28.47	28.88	120338
2010-09-16	28.87	29.13	28.57	28.61	178061
2010-09-17	28.80	29.24	28.52	29.07	75570
2010-09-20	29.15	29.63	28.97	29.60	252385
2010-09-21	30.50	30.80	30.20	30.30	676715
2010-09-22	30.38	30.68	30.00	30.15	201176
2010-09-23	30.00	30.45	30.00	30.35	189590
2010-09-24	30.78	31.00	30.56	30.98	122354
2010-09-27	30.91	30.91	30.56	30.83	125108
2010-09-28	30.71	31.15	30.33	31.03	187013
2010-09-29	31.07	31.24	30.95	31.22	96518
2010-09-30	31.50	31.94	30.95	31.29	236453
2010-10-01	31.54	31.54	31.14	31.47	202965
2010-10-04	31.50	31.60	31.38	31.49	173802
2010-10-05	32.16	32.54	32.16	32.54	309558
2010-10-06	32.58	32.69	32.18	32.29	230518
2010-10-07	32.25	32.44	32.00	32.35	204613
2010-10-08	32.17	32.47	32.12	32.36	105954
2010-10-11	32.50	32.78	32.36	32.76	160082
2010-10-12	32.59	32.59	32.22	32.26	244543
2010-10-13	32.42	32.57	32.29	32.47	108767
2010-10-14	32.31	32.75	32.27	32.39	84258
2010-10-15	32.54	32.71	32.33	32.67	73445
2010-10-18	32.30	32.54	32.01	32.46	117751
2010-10-19	31.65	32.46	31.50	32.10	350413
2010-10-20	32.11	32.42	32.06	32.25	77964
2010-10-21	32.48	32.73	32.06	32.30	81335
2010-10-22	32.30	32.58	32.18	32.47	72953
2010-10-25	33.00	33.19	32.85	32.92	144850
2010-10-26	32.40	32.50	32.19	32.50	204873
2010-10-27	32.15	32.59	31.95	32.59	285249
2010-10-28	32.72	33.00	32.47	32.98	123328
2010-10-29	33.00	33.60	32.90	33.49	262410
2010-11-01	33.45	33.58	33.25	33.27	266947
2010-11-02	33.24	33.36	32.94	33.07	103121
2010-11-03	32.63	32.74	32.31	32.71	120822
2010-11-04	32.60	33.05	32.44	33.01	219940
2010-11-05	32.95	32.98	32.62	32.79	170463
2010-11-08	32.85	33.18	32.81	32.99	64136
2010-11-09	33.09	33.48	32.90	33.05	147273
2010-11-10	33.29	33.57	33.13	33.57	116393
2010-11-11	32.96	33.21	32.60	32.97	173788
2010-11-12	32.75	32.80	31.64	31.91	273506
2010-11-15	32.31	32.67	32.10	32.23	370685
2010-11-16	31.88	32.03	31.17	31.32	167626
2010-11-17	31.32	31.60	31.32	31.52	62042
2010-11-18	31.90	32.42	31.82	32.30	82932
2010-11-19	32.89	33.07	32.56	32.66	158635
2010-11-22	32.85	33.43	32.51	32.92	131718
2010-11-23	32.58	32.59	32.24	32.40	134801
2010-11-24	32.52	32.81	32.52	32.64	250839
2010-11-26	32.19	32.19	31.55	31.77	111289
2010-11-29	31.49	31.53	30.64	31.10	377348
2010-11-30	30.43	30.77	30.30	30.67	188018
2010-12-01	30.59	30.82	30.57	30.76	234950
2010-12-02	30.52	31.10	30.33	30.70	286804
2010-12-03	30.54	31.13	30.47	30.97	189595
2010-12-06	30.75	31.32	30.61	31.19	128259
2010-12-07	31.50	31.71	31.18	31.25	127928
2010-12-08	31.45	32.69	31.34	32.44	311380
2010-12-09	32.24	32.73	32.10	32.33	352833
2010-12-10	32.20	32.37	31.76	32.36	280584
2010-12-13	32.30	32.53	32.04	32.36	197512
2010-12-14	32.42	32.95	32.37	32.92	234689
2010-12-15	33.00	33.85	32.94	33.32	264131
2010-12-16	33.65	33.70	33.28	33.41	154761
2010-12-17	33.51	33.51	33.24	33.29	202780
2010-12-20	33.30	33.30	32.81	33.25	150783
2010-12-21	33.47	34.17	33.47	33.84	183943
2010-12-22	34.00	34.18	33.92	34.18	66811
2010-12-23	34.25	34.69	34.16	34.60	113585
2010-12-27	34.42	34.50	34.22	34.42	75752
2010-12-28	34.40	34.43	34.19	34.31	51531
2010-12-29	34.56	35.04	34.56	34.99	99093
2010-12-30	35.15	35.20	34.74	34.85	75277
2010-12-31	34.78	35.04	34.62	34.90	82689
2011-01-03	35.21	35.82	35.21	35.69	150167
2011-01-04	35.80	35.80	34.90	35.29	129994
2011-01-05	35.09	35.23	34.77	34.94	162727
2011-01-06	34.98	35.20	34.76	34.88	73377
2011-01-07	34.97	34.97	34.23	34.45	90005
2011-01-10	33.72	34.16	33.58	34.05	207661
2011-01-11	34.17	34.64	33.97	34.49	193533
2011-01-12	34.81	35.41	34.81	35.15	120996
2011-01-13	35.17	35.43	35.09	35.40	140710
2011-01-14	35.54	35.62	35.30	35.41	142494
2011-01-18	35.20	35.86	35.20	35.86	146814
2011-01-19	36.05	36.23	35.51	35.79	199892
2011-01-20	35.54	35.54	34.55	34.60	237985
2011-01-21	34.92	35.05	34.68	34.83	130912
2011-01-24	34.83	35.06	34.77	34.95	169899
2011-01-25	34.66	34.66	33.88	34.21	106524
2011-01-26	33.94	34.38	33.61	34.33	377940
2011-01-27	34.15	35.21	34.06	35.02	139283
2011-01-28	34.83	34.84	33.26	33.40	180956
2011-01-31	32.66	32.88	32.41	32.72	411280
2011-02-01	32.26	33.13	32.01	32.86	456004
2011-02-02	32.81	33.57	32.81	33.07	191286
2011-02-03	33.00	33.59	32.82	33.57	115623
2011-02-04	33.35	33.75	33.08	33.54	264241
2011-02-07	33.70	34.35	33.70	33.92	111950
2011-02-08	34.01	34.10	33.68	34.01	115183
2011-02-09	33.94	34.14	33.85	34.05	62421
2011-02-10	33.27	34.65	33.08	34.31	249696
2011-02-11	34.28	34.67	34.04	34.60	346425
2011-02-14	34.58	34.68	34.12	34.35	219830
2011-02-15	35.20	35.93	34.92	35.04	412987
2011-02-16	35.41	35.72	35.26	35.59	176221
2011-02-17	35.38	35.69	35.21	35.21	92122
2011-02-18	35.42	35.42	34.84	34.93	187251
2011-02-22	34.84	34.84	33.88	34.10	255060
2011-02-23	34.20	34.44	33.80	33.93	222875
2011-02-24	33.50	33.66	33.00	33.29	213823
2011-02-25	33.34	34.50	33.34	34.47	243147
2011-02-28	34.46	34.86	34.36	34.67	130223
2011-03-01	34.55	34.55	33.51	33.59	240333
2011-03-02	33.25	33.43	33.05	33.27	169936
2011-03-03	33.25	34.28	33.13	34.20	405845
2011-03-04	34.02	34.10	33.27	33.33	213310
2011-03-07	33.22	33.25	32.79	32.81	124132
2011-03-08	32.76	33.03	32.47	32.81	166920
2011-03-09	32.40	32.71	32.08	32.65	190991
2011-03-10	32.50	33.27	32.40	33.00	226387
2011-03-11	32.82	33.06	32.50	32.94	207551
2011-03-14	33.02	33.93	32.98	33.89	363909
2011-03-15	33.01	34.20	32.87	34.03	291693
2011-03-16	34.11	34.43	33.67	34.11	373541
2011-03-17	34.78	35.10	34.47	34.57	327304
2011-03-18	34.96	35.15	34.74	34.89	259050
2011-03-21	35.62	35.92	35.52	35.63	419504
2011-03-22	35.83	36.09	35.72	35.75	409578
2011-03-23	35.54	35.68	34.86	35.26	142208
2011-03-24	35.38	36.29	35.35	36.16	250515
2011-03-25	36.06	36.40	35.90	36.11	137397
2011-03-28	36.38	36.66	36.19	36.59	401909
2011-03-29	36.55	36.98	36.53	36.70	257033
2011-03-30	36.96	37.07	36.58	36.94	128978
2011-03-31	36.93	37.35	36.75	36.94	144260
2011-04-01	37.43	37.50	36.87	37.25	138757
2011-04-04	37.60	37.93	37.52	37.66	141967
2011-04-05	36.97	37.21	36.78	37.21	216539
2011-04-06	37.21	37.51	36.57	37.13	241847
2011-04-07	37.00	37.17	36.70	37.03	133173
2011-04-08	37.35	37.49	36.80	36.86	118664
2011-04-11	37.35	37.49	36.97	37.43	203516
2011-04-12	37.44	37.44	37.07	37.41	143675
2011-04-13	37.65	38.00	36.95	37.18	189016
2011-04-14	36.80	36.81	36.27	36.81	107627
2011-04-15	36.83	37.34	36.61	37.19	168918
2011-04-18	36.82	36.99	36.30	36.66	194505
2011-04-19	36.75	37.30	36.75	37.03	124815
2011-04-20	37.84	38.43	37.72	38.07	233215
2011-04-21	38.49	38.49	38.17	38.31	83718
2011-04-25	38.21	38.39	38.02	38.27	149639
2011-04-26	38.28	38.28	37.79	37.96	77847
2011-04-27	38.10	38.32	37.74	38.30	165358
2011-04-28	37.75	38.16	37.57	38.09	117667
2011-04-29	38.15	38.21	37.92	38.14	73324
2011-05-02	37.12	37.45	36.96	37.12	399437
2011-05-03	36.43	36.65	36.10	36.50	313671
2011-05-04	36.80	38.15	36.62	38.10	569371
2011-05-05	37.19	37.98	37.01	37.57	751426
2011-05-06	37.50	38.00	36.93	36.96	329106
2011-05-09	37.06	37.42	37.01	37.19	72057
2011-05-10	37.45	37.56	36.60	37.51	109170
2011-05-11	37.39	37.42	36.89	36.95	144140
2011-05-12	36.55	37.00	36.33	36.80	167460
2011-05-13	36.86	36.91	36.35	36.42	128461
2011-05-16	36.29	36.29	35.41	35.56	281308
2011-05-17	35.34	35.49	34.85	35.37	350853
2011-05-18	35.49	36.23	35.48	36.04	104478
2011-05-19	36.26	36.61	35.89	36.25	59195
2011-05-20	36.37	36.54	36.27	36.35	84016
2011-05-23	35.67	36.05	35.44	35.85	188938
2011-05-24	35.80	35.84	35.43	35.51	134155
2011-05-25	34.60	35.48	34.20	35.13	311336
2011-05-26	35.12	35.73	34.99	35.68	111480
2011-05-27	35.74	35.78	35.43	35.47	166999
2011-05-31	35.70	35.74	35.50	35.60	79762
2011-06-01	35.34	35.47	34.98	35.01	272118
2011-06-02	35.09	35.94	34.87	35.56	165892
2011-06-03	35.04	35.76	34.83	35.16	148886
2011-06-06	34.99	35.06	34.37	34.38	88232
2011-06-07	34.60	34.85	34.31	34.42	129333
2011-06-08	34.36	34.46	34.04	34.08	197606
2011-06-09	33.61	33.85	33.19	33.58	387934
2011-06-10	33.51	33.76	33.09	33.13	323377
2011-06-13	32.82	33.04	32.75	32.94	274418
2011-06-14	33.26	34.17	33.26	33.93	186480
2011-06-15	33.13	33.18	32.60	32.97	444675
2011-06-16	32.96	33.17	32.70	32.86	194372
2011-06-17	33.16	33.31	32.86	32.88	125676
2011-06-20	33.01	33.11	32.76	32.94	167381
2011-06-21	33.34	34.58	33.25	34.48	215298
2011-06-22	34.77	35.18	34.38	34.42	180784
2011-06-23	33.98	34.89	33.58	34.80	178528
2011-06-24	34.70	35.09	34.09	34.85	280176
2011-06-27	34.66	35.63	34.54	35.40	234628
2011-06-28	35.48	35.79	35.18	35.71	132600
2011-06-29	35.77	36.17	35.68	36.00	116318
2011-06-30	36.07	36.67	36.01	36.36	103550
2011-07-01	36.24	36.99	36.24	36.84	112853
2011-07-05	36.91	37.00	36.66	36.86	94108
2011-07-06	36.65	36.70	36.16	36.61	71410
2011-07-07	37.00	37.50	36.66	37.49	154100
2011-07-08	36.93	37.24	36.70	37.14	65594
2011-07-11	36.73	36.85	36.36	36.45	178556
2011-07-12	36.55	36.80	35.90	36.02	133666
2011-07-13	36.30	36.70	36.19	36.34	113776
2011-07-14	36.26	36.26	35.08	35.52	77538
2011-07-15	35.82	35.94	35.32	35.79	94658
2011-07-18	35.79	35.79	34.85	35.44	46363
2011-07-19	35.83	36.64	35.75	36.59	188464
2011-07-20	36.63	36.85	36.52	36.63	103095
2011-07-21	36.92	37.21	36.72	36.87	81454
2011-07-22	36.86	37.40	36.57	37.26	52835
2011-07-25	37.11	37.26	36.99	37.24	73776
2011-07-26	37.43	37.50	36.98	37.07	167019
2011-07-27	37.10	37.15	35.42	36.18	336966
2011-07-28	36.14	36.40	35.70	35.81	129410
2011-07-29	35.68	36.00	35.45	35.67	89868
2011-08-01	35.49	35.49	34.32	34.57	188304
2011-08-02	34.15	34.43	33.25	33.25	158401
2011-08-03	33.42	33.83	32.62	33.56	123684
2011-08-04	32.73	32.85	31.16	31.21	217220
2011-08-05	31.55	31.73	30.08	30.49	430450
2011-08-08	29.36	29.59	27.45	27.48	395425
2011-08-09	28.15	29.36	27.51	29.28	362312
2011-08-10	28.38	28.67	27.17	27.83	477304
2011-08-11	28.33	29.84	28.30	29.56	329780
2011-08-12	29.87	30.00	29.28	29.54	108801
2011-08-15	29.46	30.89	29.46	30.77	152894
2011-08-16	30.34	30.80	29.94	30.20	151979
2011-08-17	30.50	31.45	30.50	30.86	199040
2011-08-18	29.66	29.66	28.54	28.73	306142
2011-08-19	28.05	29.11	27.83	27.99	405988
2011-08-22	29.16	30.41	28.61	28.70	401700
2011-08-23	29.15	30.23	29.01	29.92	230849
2011-08-24	30.04	30.67	29.78	30.61	218697
2011-08-25	30.17	30.17	29.15	29.39	271756
2011-08-26	29.01	30.10	29.01	29.83	201784
2011-08-29	30.51	31.69	30.51	31.41	138925
2011-08-30	31.23	31.61	30.87	31.39	232489
2011-08-31	31.64	31.78	31.02	31.21	206268
2011-09-01	31.31	31.60	30.78	30.89	206220
2011-09-02	30.11	30.45	29.75	29.79	247185
2011-09-06	28.70	29.26	28.54	29.16	195869
2011-09-07	30.11	31.02	30.03	30.97	191437
2011-09-08	30.63	31.24	30.51	30.73	166566
2011-09-09	30.42	30.85	29.80	29.89	176007
2011-09-12	28.56	29.18	28.49	29.10	296780
2011-09-13	29.13	29.31	28.51	28.92	328243
2011-09-14	28.93	29.82	28.49	29.57	433097
2011-09-15	29.91	30.94	29.83	30.75	230011
2011-09-16	30.85	31.09	30.57	30.89	214157
2011-09-19	30.16	30.72	30.00	30.45	190943
2011-09-20	30.73	31.38	30.24	30.50	192909
2011-09-21	31.01	31.49	30.54	30.57	226362
2011-09-22	29.68	29.71	29.06	29.29	234836
2011-09-23	29.08	30.05	29.05	29.86	179636
2011-09-26	30.09	30.60	29.85	30.48	196535
2011-09-27	31.56	32.00	31.25	31.49	152599
2011-09-28	31.54	31.54	30.78	30.79	185929
2011-09-29	31.25	31.29	30.52	31.08	161619
2011-09-30	30.53	30.81	30.13	30.35	333478
2011-10-03	29.65	30.05	27.61	28.18	393976
2011-10-04	28.10	29.17	27.85	29.09	187281
2011-10-05	29.44	30.28	29.27	30.16	83654
2011-10-06	30.10	30.69	29.62	30.66	126094
2011-10-07	30.79	30.99	30.07	30.24	128565
2011-10-10	31.30	32.00	31.27	31.92	88168
2011-10-11	32.12	32.58	32.02	32.55	602531
2011-10-12	32.81	32.93	32.36	32.85	98859
2011-10-13	32.45	32.94	32.08	32.90	80969
2011-10-14	33.03	33.42	32.80	33.37	90971
2011-10-17	33.80	34.13	33.71	33.82	421360
2011-10-18	34.00	34.16	33.62	34.04	261366
2011-10-19	34.05	34.42	33.78	33.85	111749
2011-10-20	33.89	34.58	33.71	34.50	234392
2011-10-21	34.91	34.98	34.38	34.77	347863
2011-10-24	34.72	35.36	34.49	35.29	273570
2011-10-25	35.06	35.25	34.50	34.89	149496
2011-10-26	35.71	35.79	35.19	35.63	167256
2011-10-27	36.65	37.49	36.65	37.37	470663
2011-10-28	37.41	37.82	37.10	37.29	415326
2011-10-31	36.19	36.25	35.42	35.76	363962
2011-11-01	33.91	34.74	33.72	34.28	309304
2011-11-02	34.86	35.18	34.31	35.17	181185
2011-11-03	35.82	36.23	35.03	36.07	400584
2011-11-04	35.50	35.54	34.99	35.39	224655
2011-11-07	35.12	35.36	33.93	34.36	262314
2011-11-08	34.69	34.97	34.14	34.59	272777
2011-11-09	33.94	33.94	32.81	32.92	257009
2011-11-10	33.42	33.77	33.15	33.63	114646
2011-11-11	34.04	34.72	33.86	34.55	123335
2011-11-14	34.67	35.08	34.67	34.89	187492
2011-11-15	34.96	35.10	34.73	35.05	223238
2011-11-16	34.66	35.14	34.31	34.33	278383
2011-11-17	34.21	34.32	33.18	33.47	216748
2011-11-18	33.78	33.78	33.16	33.33	119072
2011-11-21	32.36	32.58	31.84	32.38	204637
2011-11-22	32.00	32.56	31.99	32.23	295952
2011-11-23	32.00	32.17	31.85	31.97	228749
2011-11-25	32.00	32.14	31.91	32.02	147570
2011-11-28	33.05	33.20	32.71	33.18	160461
2011-11-29	32.38	32.87	32.15	32.61	290940
2011-11-30	33.72	33.95	33.23	33.58	139463
2011-12-01	33.66	34.28	33.61	33.96	203242
2011-12-02	34.60	34.93	34.10	34.20	239855
2011-12-05	34.72	34.98	34.45	34.66	108250
2011-12-06	34.39	34.91	34.20	34.54	180712
2011-12-07	34.06	34.11	33.60	33.93	134034
2011-12-08	33.58	34.11	33.37	33.93	123755
2011-12-09	33.97	34.33	33.81	34.05	111964
2011-12-12	33.48	34.09	33.38	33.99	184010
2011-12-13	34.24	34.46	33.25	33.43	158723
2011-12-14	33.14	33.40	32.31	32.55	174566
2011-12-15	32.50	32.57	31.26	31.69	716424
2011-12-16	31.73	31.95	31.53	31.87	372432
2011-12-19	32.20	32.68	32.02	32.40	610269
2011-12-20	33.19	34.18	33.19	34.15	219607
2011-12-21	34.09	34.09	33.40	33.86	293638
2011-12-22	33.74	34.50	33.74	34.10	132456
2011-12-23	34.25	34.29	33.75	34.23	60700
2011-12-27	34.46	35.24	34.39	35.00	144877
2011-12-28	34.81	34.88	34.44	34.51	133749
2011-12-29	34.15	34.87	34.04	34.36	189543
2011-12-30	34.38	34.74	34.35	34.45	96141
2012-01-03	34.90	35.51	34.46	34.63	153016
2012-01-04	34.24	34.24	33.75	34.00	203560
2012-01-05	34.10	34.98	34.10	34.67	149424
2012-01-06	34.59	34.77	34.20	34.45	160489
2012-01-09	34.30	34.33	33.93	34.22	76037
2012-01-10	34.74	34.95	34.12	34.35	141207
2012-01-11	34.14	34.34	33.66	34.21	189908
2012-01-12	34.35	34.55	33.87	34.48	91265
2012-01-13	34.17	34.40	33.86	34.28	87887
2012-01-17	34.74	34.99	33.69	33.89	320366
2012-01-18	34.34	34.50	34.03	34.39	356009
2012-01-19	34.70	35.37	34.59	35.17	284252
2012-01-20	35.09	35.76	35.08	35.49	161695
2012-01-23	35.61	36.00	35.43	35.85	142915
2012-01-24	35.21	35.76	35.07	35.69	201445
2012-01-25	35.57	36.00	35.35	35.98	140852
2012-01-26	36.00	36.05	35.17	35.25	237516
2012-01-27	35.20	36.01	35.20	35.90	265011
2012-01-30	35.86	36.23	35.75	36.11	172052
2012-01-31	36.20	36.35	35.81	35.96	85908
2012-02-01	35.88	36.38	35.88	36.37	122564
2012-02-02	36.39	36.41	35.93	36.04	102408
2012-02-03	36.42	36.81	36.32	36.73	160410
2012-02-06	36.37	36.37	35.75	35.81	183271
2012-02-07	35.67	35.73	35.27	35.42	242029
2012-02-08	35.60	35.62	34.96	35.21	286902
2012-02-09	35.12	36.04	35.04	35.98	178048
2012-02-10	35.45	35.94	35.37	35.84	139261
2012-02-13	36.07	36.43	35.80	36.34	143076
2012-02-14	36.43	36.81	36.38	36.72	136046
2012-02-15	36.83	36.89	35.96	36.04	673150
2012-02-16	35.88	35.89	34.70	35.08	914858
2012-02-17	35.00	35.39	35.00	35.19	561057
2012-02-21	34.96	35.37	34.75	35.02	250104
2012-02-22	34.56	35.00	34.50	34.79	264050
2012-02-23	34.40	34.59	34.20	34.48	356911
2012-02-24	34.58	35.11	34.40	34.83	172154
2012-02-27	34.05	34.72	33.88	34.52	329665
2012-02-28	34.30	34.44	33.96	34.30	244639
2012-02-29	34.29	34.46	34.03	34.19	261857
2012-03-01	34.52	34.97	34.36	34.92	154436
2012-03-02	34.87	35.08	34.48	34.79	204137
2012-03-05	34.70	34.78	34.49	34.54	201113
2012-03-06	34.40	34.67	34.39	34.56	231419
2012-03-07	34.86	35.41	34.68	35.34	231384
2012-03-08	35.30	35.92	35.29	35.84	246476
2012-03-09	35.90	37.08	35.79	37.03	536063
2012-03-12	36.60	36.60	35.77	36.24	508159
2012-03-13	36.19	36.82	36.05	36.78	294909
2012-03-14	36.92	36.95	36.33	36.46	198765
2012-03-15	36.50	36.72	36.10	36.45	114284
2012-03-16	36.50	36.71	35.72	36.55	268760
2012-03-19	36.49	36.73	36.22	36.66	84363
2012-03-20	36.48	36.51	36.16	36.40	125065
2012-03-21	36.60	38.17	36.55	37.98	508649
2012-03-22	37.64	37.80	37.50	37.55	237393
2012-03-23	37.50	37.60	36.76	37.53	148769
2012-03-26	38.10	38.99	38.00	38.86	346672
2012-03-27	39.10	39.81	38.84	39.47	394143
2012-03-28	39.70	39.95	39.22	39.72	422048
2012-03-29	39.43	40.04	38.89	39.89	275383
2012-03-30	39.85	40.01	39.18	39.30	169433
2012-04-02	39.02	39.84	38.96	39.78	159184
2012-04-03	39.48	39.66	39.07	39.37	115543
2012-04-04	39.18	39.29	38.59	38.93	92391
2012-04-05	39.25	39.69	39.00	39.20	207527
2012-04-09	38.49	39.00	38.26	38.68	198405
2012-04-10	38.84	39.16	38.25	38.51	167566
2012-04-11	38.75	39.50	38.52	39.38	198625
2012-04-12	39.30	39.53	38.80	38.99	107270
2012-04-13	38.65	38.77	38.22	38.30	135919
2012-04-16	38.51	38.51	37.90	38.33	164402
2012-04-17	38.50	38.61	38.27	38.39	190083
2012-04-18	37.98	38.47	37.66	38.20	274811
2012-04-19	37.99	38.83	37.99	38.30	203404
2012-04-20	38.35	38.72	38.23	38.24	78911
2012-04-23	37.67	37.79	37.36	37.46	197079
2012-04-24	38.01	38.05	37.52	37.70	163121
2012-04-25	37.99	38.16	37.65	37.90	89573
2012-04-26	37.91	38.14	37.45	37.71	164829
2012-04-27	37.91	37.91	37.44	37.65	161078
2012-04-30	37.84	38.46	37.75	38.42	169982
2012-05-01	38.54	38.85	38.33	38.47	274743
2012-05-02	38.67	38.81	38.26	38.36	264120
2012-05-03	38.52	38.62	37.57	37.90	248521
2012-05-04	37.40	37.81	36.94	37.61	288073
2012-05-07	38.25	38.60	37.92	38.09	510113
2012-05-08	38.55	38.75	37.32	38.17	517741
2012-05-09	37.74	38.15	37.50	37.82	330013
2012-05-10	38.02	38.25	37.59	37.62	357362
2012-05-11	37.98	38.16	36.99	37.69	379246
2012-05-14	37.05	37.42	36.38	36.80	251193
2012-05-15	36.70	36.88	36.29	36.51	165317
2012-05-16	36.98	37.27	36.67	36.73	171865
2012-05-17	36.80	36.94	36.27	36.33	186797
2012-05-18	36.52	36.97	35.84	36.06	245003
2012-05-21	36.45	36.98	36.15	36.80	187406
2012-05-22	37.00	37.75	36.81	37.68	218287
2012-05-23	37.25	37.57	36.67	37.33	237907
2012-05-24	37.51	37.75	36.92	37.29	117686
2012-05-25	37.43	37.43	37.03	37.21	127106
2012-05-29	37.19	37.82	37.19	37.70	149652
2012-05-30	37.19	37.30	36.93	37.02	118042
2012-05-31	37.33	37.47	37.03	37.08	191055
2012-06-01	36.55	36.76	36.33	36.51	172851
2012-06-04	36.27	36.43	35.78	36.10	198600
2012-06-05	36.28	37.17	36.28	37.08	204592
2012-06-06	37.28	38.20	37.17	37.94	288314
2012-06-07	38.00	38.25	37.71	37.80	218390
2012-06-08	37.60	37.87	37.27	37.87	161083
2012-06-11	38.03	38.11	37.31	37.48	217597
2012-06-12	37.62	38.10	37.43	37.77	161248
2012-06-13	36.94	37.09	36.65	36.90	326074
2012-06-14	36.70	36.80	36.34	36.77	182433
2012-06-15	37.00	37.18	36.75	37.17	83947
2012-06-18	36.94	37.36	36.73	37.20	60027
2012-06-19	37.18	37.72	37.18	37.45	65878
2012-06-20	37.50	37.71	37.23	37.50	100363
2012-06-21	37.23	37.52	36.99	37.10	94157
2012-06-22	37.10	37.28	36.84	36.95	249259
2012-06-25	36.70	36.80	35.99	36.19	216775
2012-06-26	35.98	36.39	35.57	36.15	141869
2012-06-27	36.27	36.55	35.95	36.25	199988
2012-06-28	35.99	36.19	35.52	36.04	101843
2012-06-29	36.63	36.70	36.17	36.60	196376
2012-07-02	36.57	37.02	36.41	36.87	243237
2012-07-03	36.65	37.34	36.63	37.16	106687
2012-07-05	37.03	37.27	36.76	37.08	104864
2012-07-06	36.64	36.64	35.74	35.91	194915
2012-07-09	35.61	35.84	35.06	35.25	208946
2012-07-10	35.36	35.67	34.36	34.74	173840
2012-07-11	34.75	34.84	33.98	34.40	121017
2012-07-12	34.11	34.11	33.60	33.71	206513
2012-07-13	33.76	34.71	33.45	33.99	178386
2012-07-16	33.77	33.88	33.33	33.62	107788
2012-07-17	33.58	33.83	32.85	33.70	88222
2012-07-18	33.70	34.40	33.51	34.25	120961
2012-07-19	33.80	34.39	33.54	34.36	257657
2012-07-20	34.02	34.21	33.65	33.96	120404
2012-07-23	33.63	33.91	33.36	33.59	121053
2012-07-24	33.69	33.96	33.44	33.92	151720
2012-07-25	34.00	34.69	33.94	34.53	142906
2012-07-26	35.00	35.27	34.81	35.20	144578
2012-07-27	35.29	36.00	35.14	35.89	96073
2012-07-30	35.65	35.87	35.45	35.60	135153
2012-07-31	35.55	36.18	35.39	36.00	235668
2012-08-01	31.65	32.10	30.17	30.49	1634523
2012-08-02	29.90	30.71	29.51	30.65	451503
2012-08-03	30.92	32.05	30.71	31.75	544900
2012-08-06	32.00	32.02	31.71	31.99	232137
2012-08-07	31.89	32.09	31.68	31.92	242862
2012-08-08	31.77	32.00	31.53	31.89	275633
2012-08-09	31.94	32.04	31.49	31.63	148696
2012-08-10	31.60	31.85	31.40	31.81	163267
2012-08-13	31.20	32.01	31.02	31.78	347546
2012-08-14	31.75	31.99	31.29	31.58	196330
2012-08-15	31.42	31.45	30.99	31.05	263990
2012-08-16	30.91	31.22	30.69	31.18	268063
2012-08-17	31.24	31.76	30.76	31.53	159814
2012-08-20	31.47	32.01	31.43	31.70	296739
2012-08-21	31.69	31.75	30.70	30.85	236145
2012-08-22	30.62	31.19	30.62	31.12	125996
2012-08-23	31.16	31.69	31.03	31.48	101839
2012-08-24	31.41	31.51	31.02	31.06	161938
2012-08-27	31.09	31.30	30.98	31.16	120282
2012-08-28	30.85	31.15	30.69	30.94	213002
2012-08-29	31.07	31.72	31.07	31.47	132027
2012-08-30	31.18	31.35	30.98	31.19	140956
2012-08-31	31.28	31.49	31.04	31.28	112430
2012-09-04	31.20	31.41	30.92	31.22	342087
2012-09-05	31.23	31.50	30.91	30.95	119832
2012-09-06	31.07	31.89	30.73	31.63	325168
2012-09-07	31.56	32.26	31.51	31.87	155273
2012-09-10	31.72	31.72	31.28	31.30	307834
2012-09-11	31.44	31.79	31.16	31.17	303285
2012-09-12	31.41	31.86	31.10	31.49	233396
2012-09-13	31.59	31.75	30.56	30.72	335717
2012-09-14	30.80	31.38	30.07	30.59	468213
2012-09-17	30.62	31.05	30.51	30.92	320897
2012-09-18	30.80	31.39	30.78	31.16	224924
2012-09-19	31.41	32.59	31.28	32.52	305739
2012-09-20	32.33	32.58	31.95	32.03	231687
2012-09-21	32.41	32.41	32.00	32.34	253841
2012-09-24	32.31	32.92	32.17	32.67	407754
2012-09-25	32.60	32.78	32.37	32.57	296923
2012-09-26	32.55	32.55	31.93	32.17	238818
2012-09-27	33.00	33.36	32.93	33.25	320853
2012-09-28	33.09	33.49	32.92	33.22	323965
2012-10-01	33.43	33.66	32.76	32.85	252216
2012-10-02	33.51	34.01	33.50	33.96	263183
2012-10-03	34.85	34.95	34.12	34.20	378272
2012-10-04	34.34	34.34	33.47	33.60	201354
2012-10-05	33.65	33.83	32.09	32.16	467512
2012-10-08	32.10	32.76	32.10	32.55	242911
2012-10-09	32.97	33.16	32.60	32.70	274591
2012-10-10	33.12	33.17	32.75	32.88	295332
2012-10-11	33.09	33.30	32.51	32.62	235049
2012-10-12	32.73	32.96	32.52	32.90	167771
2012-10-15	33.41	33.55	33.19	33.35	224769
2012-10-16	33.50	34.04	33.35	33.99	146376
2012-10-17	34.30	34.38	32.86	33.44	444126
2012-10-18	33.61	33.86	32.80	32.91	223019
2012-10-19	32.80	33.01	31.84	32.00	337545
2012-10-22	32.32	32.38	31.34	31.85	294764
2012-10-23	31.27	31.70	31.13	31.46	253857
2012-10-24	31.57	31.83	31.15	31.23	179516
2012-10-25	31.65	31.67	30.90	30.96	261603
2012-10-26	31.01	31.11	30.64	30.86	287377
2012-10-31	33.50	33.54	32.87	33.26	366465
2012-11-01	33.74	34.00	33.61	33.74	166142
2012-11-02	33.72	33.88	33.30	33.46	107283
2012-11-05	33.21	33.46	32.85	33.16	145265
2012-11-06	33.26	33.68	33.09	33.39	140220
2012-11-07	33.05	33.17	32.73	32.75	241018
2012-11-08	33.16	33.18	32.11	32.16	189890
2012-11-09	32.18	32.80	32.05	32.69	527327
2012-11-12	32.77	32.77	32.40	32.58	209258
2012-11-13	32.59	32.74	31.98	31.99	419414
2012-11-14	32.02	32.27	31.54	31.64	233296
2012-11-15	31.70	32.27	31.70	32.26	215840
2012-11-16	32.18	32.47	31.92	32.31	244451
2012-11-19	32.80	33.25	32.80	33.13	189428
2012-11-20	33.41	33.42	32.50	32.71	233231
2012-11-21	32.68	32.84	32.44	32.54	282872
2012-11-23	32.72	32.95	32.62	32.80	70717
2012-11-26	32.90	33.25	32.90	33.24	114157
2012-11-27	33.44	33.48	33.10	33.27	142246
2012-11-28	33.08	33.67	32.77	33.46	189139
2012-11-29	33.86	34.35	33.71	33.76	105153
2012-11-30	33.77	33.85	33.56	33.78	156824
2012-12-03	34.10	34.31	33.83	33.87	197649
2012-12-04	34.22	34.50	34.04	34.45	196144
2012-12-05	34.35	34.46	33.64	34.01	144012
2012-12-06	33.99	34.05	33.69	33.77	140509
2012-12-07	34.09	34.09	33.52	33.70	125204
2012-12-10	33.74	33.97	33.65	33.68	152058
2012-12-11	33.76	33.88	33.46	33.67	115857
2012-12-12	33.90	34.31	33.88	34.04	195799
2012-12-13	33.96	33.96	33.18	33.35	192865
2012-12-14	33.16	33.59	33.10	33.55	148822
2012-12-17	33.65	33.89	33.44	33.70	211001
2012-12-18	33.84	33.87	32.83	33.17	542311
2012-12-19	33.36	33.69	33.17	33.20	281962
2012-12-20	33.33	33.58	32.79	33.11	276774
2012-12-21	32.55	33.14	32.32	32.82	376433
2012-12-24	32.80	32.82	32.58	32.73	97656
2012-12-26	32.73	32.95	32.55	32.57	250037
2012-12-27	32.73	32.84	32.50	32.61	138450
2012-12-28	32.30	32.80	32.14	32.71	168172
2012-12-31	32.75	33.54	32.65	33.48	115720
2013-01-02	34.35	34.99	34.30	34.99	269491
2013-01-03	35.04	35.29	34.42	34.55	102921
2013-01-04	34.70	34.84	34.35	34.74	161515
2013-01-07	34.39	34.48	34.02	34.36	118040
2013-01-08	34.14	34.71	34.13	34.68	250440
2013-01-09	34.68	34.88	34.45	34.73	115570
2013-01-10	34.85	35.02	34.58	34.86	111943
2013-01-11	34.85	34.93	34.50	34.66	94845
2013-01-14	37.00	37.31	36.74	36.95	1045865
2013-01-15	36.75	36.75	36.12	36.69	228639
2013-01-16	36.99	36.99	36.69	36.97	156766
2013-01-17	36.99	37.80	36.79	37.76	322956
2013-01-18	37.60	38.28	37.41	38.11	248600
2013-01-22	37.87	38.27	37.50	38.20	334303
2013-01-23	37.74	37.74	37.41	37.42	166508
2013-01-24	37.00	37.00	36.71	36.88	164135
2013-01-25	37.00	37.23	36.75	37.05	149036
2013-01-28	36.62	37.07	36.33	37.01	280228
2013-01-29	36.94	37.18	36.71	37.00	110819
2013-01-30	37.00	37.26	36.76	37.02	131885
2013-01-31	36.71	36.99	36.57	36.91	147816
2013-02-01	37.00	37.48	36.81	37.32	176023
2013-02-04	37.00	37.23	36.77	36.85	137556
2013-02-05	36.94	37.12	36.59	36.90	87915
2013-02-06	36.72	37.00	36.61	36.82	115179
2013-02-07	36.67	37.11	36.48	37.00	226050
2013-02-08	37.00	37.39	36.72	37.00	62652
2013-02-11	36.99	37.26	36.92	37.08	210809
2013-02-12	37.06	37.41	37.03	37.07	171864
2013-02-13	35.22	37.56	35.20	36.77	424479
2013-02-14	36.44	36.74	35.91	36.41	230325
2013-02-15	36.25	36.54	36.18	36.20	190637
2013-02-19	36.32	36.53	36.12	36.23	93601
2013-02-20	36.40	36.79	36.26	36.35	141359
2013-02-21	36.30	36.30	35.61	35.95	95762
2013-02-22	36.07	36.28	35.82	35.98	81098
2013-02-25	36.37	36.41	35.56	35.62	161017
2013-02-26	36.06	36.31	35.68	36.13	178785
2013-02-27	36.02	36.28	35.77	35.90	152858
2013-02-28	35.77	36.02	34.88	35.31	199790
2013-03-01	35.25	35.73	35.24	35.61	160015
2013-03-04	35.44	35.82	35.44	35.74	88513
2013-03-05	36.12	36.37	35.93	36.23	126866
2013-03-06	36.52	36.58	36.10	36.43	180708
2013-03-07	36.60	36.72	36.34	36.69	167540
2013-03-08	36.72	36.84	36.32	36.79	118721
2013-03-11	36.90	36.94	36.57	36.78	86659
2013-03-12	36.57	36.59	36.02	36.17	102833
2013-03-13	35.98	36.52	35.68	36.24	150133
2013-03-14	35.89	36.47	35.82	36.44	110129
2013-03-15	36.39	36.53	36.02	36.14	96583
2013-03-18	36.04	36.85	35.97	36.67	132340
2013-03-19	37.00	37.18	36.27	36.63	128245
2013-03-20	36.56	36.86	36.46	36.63	128439
2013-03-21	36.73	37.27	36.53	37.20	215961
2013-03-22	37.36	37.44	37.02	37.17	210357
2013-03-25	37.50	37.83	37.29	37.41	229162
2013-03-26	37.51	37.64	37.17	37.28	164963
2013-03-27	37.07	37.10	36.79	36.83	159304
2013-03-28	36.95	37.10	36.66	36.83	185749
2013-04-01	36.77	36.78	36.15	36.25	140862
2013-04-02	36.52	36.52	36.10	36.21	180089
2013-04-03	36.13	36.14	35.49	35.55	224409
2013-04-04	35.62	35.94	35.03	35.69	563410
2013-04-05	35.31	35.57	34.78	35.48	172105
2013-04-08	35.56	35.99	35.26	35.60	317468
2013-04-09	35.57	35.74	35.07	35.10	132030
2013-04-10	35.19	35.28	34.72	34.89	323858
2013-04-11	35.00	35.30	34.81	35.09	178750
2013-04-12	34.90	35.14	34.86	35.06	191337
2013-04-15	35.07	35.14	34.68	34.86	214820
2013-04-16	34.92	35.11	34.70	34.96	451543
2013-04-17	34.63	34.91	34.63	34.74	241284
2013-04-18	34.87	34.93	34.37	34.40	297829
2013-04-19	34.47	34.60	33.86	34.43	237284
2013-04-22	34.40	34.40	33.63	33.91	190471
2013-04-23	34.07	34.37	33.88	34.15	184796
2013-04-24	34.14	34.47	34.14	34.34	183466
2013-04-25	34.62	34.86	34.45	34.65	355396
2013-04-26	34.62	34.68	34.20	34.23	145516
2013-04-29	34.36	34.78	34.22	34.67	87747
2013-04-30	34.83	35.54	34.80	35.47	130560
2013-05-01	35.68	35.98	35.41	35.57	171730
2013-05-02	35.53	35.72	35.25	35.69	79753
2013-05-03	35.85	36.31	35.71	36.05	81386
2013-05-06	35.91	36.03	35.39	35.43	154255
2013-05-07	35.50	35.70	35.04	35.09	224909
2013-05-08	35.16	36.32	35.16	36.18	210857
2013-05-09	36.00	36.18	35.90	36.06	138324
2013-05-10	36.08	36.59	35.67	36.46	103426
2013-05-13	36.28	36.44	36.17	36.21	152578
2013-05-14	36.15	36.55	36.07	36.43	120553
2013-05-15	36.37	36.56	36.25	36.38	160349
2013-05-16	36.24	36.78	36.24	36.55	102128
2013-05-17	36.58	36.85	36.44	36.63	152710
2013-05-20	36.39	36.97	36.23	36.68	159682
2013-05-21	36.84	37.00	36.47	36.75	136509
2013-05-22	36.91	37.40	36.43	36.54	239131
2013-05-23	36.25	36.69	36.08	36.57	266316
2013-05-24	36.56	36.95	36.26	36.57	162245
2013-05-28	36.90	37.21	36.72	37.01	131287
2013-05-29	36.80	37.25	36.59	36.80	91486
2013-05-30	36.83	37.23	36.69	37.12	88989
2013-05-31	37.01	37.25	36.73	36.90	80589
2013-06-03	37.13	37.35	36.76	37.17	111656
2013-06-04	37.08	37.45	36.98	37.22	142527
2013-06-05	37.09	37.19	36.71	36.75	119450
2013-06-06	37.06	37.80	37.06	37.63	132794
2013-06-07	37.76	37.79	37.36	37.62	62608
2013-06-10	37.61	37.70	36.95	37.62	65962
2013-06-11	37.29	37.42	36.82	37.18	144167
2013-06-12	37.50	37.59	37.31	37.56	126595
2013-06-13	37.68	37.72	37.35	37.50	147984
2013-06-14	37.28	37.64	37.28	37.49	111785
2013-06-17	37.58	37.93	37.37	37.71	114352
2013-06-18	37.55	37.96	37.48	37.89	166492
2013-06-19	37.66	37.74	37.08	37.17	168948
2013-06-20	37.01	37.08	36.72	36.98	142852
2013-06-21	37.17	37.19	36.55	36.58	179948
2013-06-24	36.57	36.65	36.30	36.43	145599
2013-06-25	36.78	36.86	36.13	36.38	165671
2013-06-26	36.30	36.35	35.97	36.23	158515
2013-06-27	36.42	36.94	36.39	36.63	140214
2013-06-28	36.61	37.19	36.41	36.89	96813
2013-07-01	36.92	37.20	36.65	37.09	238211
2013-07-02	37.00	37.16	36.58	36.65	53936
2013-07-03	36.58	36.94	36.31	36.64	39488
2013-07-05	36.76	37.58	36.64	37.39	147062
2013-07-08	37.43	37.82	37.29	37.62	159397
2013-07-09	37.56	38.15	37.54	38.05	137674
2013-07-10	37.97	39.35	37.97	38.48	202141
2013-07-11	38.54	38.91	38.45	38.87	71952
2013-07-12	38.62	39.01	38.54	38.60	55586
2013-07-15	38.55	38.97	38.55	38.70	56620
2013-07-16	38.50	38.72	38.44	38.55	103477
2013-07-17	38.56	38.82	38.56	38.75	114573
2013-07-18	38.87	38.90	38.60	38.75	102953
2013-07-19	38.50	38.74	38.31	38.53	207519
2013-07-22	38.45	38.50	38.12	38.28	44417
2013-07-23	38.27	38.28	38.02	38.18	68308
2013-07-24	38.50	38.65	38.03	38.18	118929
2013-07-25	37.77	37.85	37.43	37.46	104592
2013-07-26	37.33	37.52	37.08	37.23	134061
2013-07-29	37.34	37.83	37.34	37.75	118170
2013-07-30	38.53	38.71	38.51	38.64	167684
2013-07-31	38.68	38.90	38.29	38.74	129750
2013-08-01	38.78	38.89	38.51	38.63	82458
2013-08-02	38.41	38.68	38.05	38.60	139808
2013-08-05	38.30	38.50	38.27	38.34	91220
2013-08-06	38.20	38.50	38.09	38.43	77647
2013-08-07	37.61	37.79	37.41	37.52	172629
2013-08-08	37.57	37.82	37.37	37.71	283993
2013-08-09	37.50	37.88	37.28	37.62	106534
2013-08-12	37.26	37.35	36.86	36.97	219673
2013-08-13	37.03	37.42	36.98	37.22	377625
2013-08-14	37.01	38.21	36.91	38.00	430361
2013-08-15	37.84	38.06	37.36	37.89	217602
2013-08-16	37.99	38.67	37.97	38.47	226427
2013-08-19	38.22	38.23	37.89	37.99	175701
2013-08-20	38.08	38.41	37.93	38.05	77897
2013-08-21	37.79	38.00	37.64	37.93	105753
2013-08-22	38.20	38.45	38.00	38.32	58493
2013-08-23	38.30	38.43	37.88	38.30	72611
2013-08-26	37.98	38.07	37.56	37.75	93536
2013-08-27	36.84	37.46	36.77	37.14	205516
2013-08-28	36.72	37.45	36.72	37.03	209085
2013-08-29	36.92	38.19	36.90	37.94	237376
2013-08-30	38.14	38.17	37.89	38.00	148176
2013-09-03	37.99	38.44	37.88	38.11	185987
2013-09-04	38.00	39.19	38.00	38.93	161686
2013-09-05	38.75	39.16	38.58	38.81	92242
2013-09-06	38.77	38.97	38.50	38.63	96647
2013-09-09	38.20	38.57	38.01	38.38	203004
2013-09-10	38.30	38.94	38.28	38.81	100173
2013-09-11	38.55	39.15	38.55	38.59	122535
2013-09-12	38.50	39.15	38.49	39.04	161155
2013-09-13	38.73	39.15	38.73	39.00	132114
2013-09-16	39.15	39.38	38.93	38.98	202996
2013-09-17	39.19	39.83	39.09	39.74	173786
2013-09-18	39.72	40.34	39.70	40.16	177969
2013-09-19	39.91	42.12	39.88	41.61	316501
2013-09-20	41.60	41.75	40.83	40.91	358113
2013-09-23	40.70	41.63	40.56	41.03	305012
2013-09-24	40.55	41.38	40.55	40.98	190707
2013-09-25	41.00	41.03	40.61	40.62	96259
2013-09-26	40.57	41.08	40.45	40.64	99940
2013-09-27	40.82	41.52	40.32	40.86	249286
2013-09-30	40.80	41.75	40.72	41.37	327299
2013-10-01	41.49	42.06	41.47	41.62	241083
2013-10-02	41.40	41.46	40.86	40.99	151217
2013-10-03	40.86	40.86	40.10	40.51	176240
2013-10-04	40.36	40.87	40.36	40.67	89254
2013-10-07	40.31	41.12	40.31	40.63	133110
2013-10-08	40.83	40.96	40.01	40.19	132520
2013-10-09	40.81	40.93	40.56	40.72	239377
2013-10-10	40.94	40.94	40.45	40.69	125041
2013-10-11	40.69	41.22	40.62	41.15	92084
2013-10-14	40.89	41.21	40.76	41.06	65803
2013-10-15	40.74	40.74	40.32	40.37	76832
2013-10-16	40.25	40.30	39.84	40.25	159465
2013-10-17	39.62	40.60	39.56	40.58	151915
2013-10-18	40.65	41.00	40.44	40.54	119005
2013-10-21	40.50	41.35	40.48	41.27	99666
2013-10-22	41.45	41.90	41.33	41.75	122864
2013-10-23	41.76	41.96	41.12	41.24	149459
2013-10-24	41.34	41.71	41.34	41.44	118912
2013-10-25	41.46	41.80	41.38	41.60	101482
2013-10-28	41.67	41.80	40.92	41.24	165259
2013-10-29	41.22	41.38	40.33	40.43	192368
2013-10-30	40.90	40.92	39.63	39.98	390351
2013-10-31	39.50	39.55	39.08	39.18	308955
2013-11-01	39.01	39.19	38.66	38.79	146393
2013-11-04	38.83	39.25	38.60	38.94	170184
2013-11-05	38.67	38.95	38.03	38.10	264213
2013-11-06	38.10	38.27	38.03	38.09	287113
2013-11-07	37.83	38.05	37.50	37.73	271394
2013-11-08	37.73	38.25	37.50	37.71	111042
2013-11-11	37.88	38.05	37.77	37.87	122856
2013-11-12	38.02	38.25	37.95	38.12	195381
2013-11-13	38.14	38.27	38.00	38.24	163099
2013-11-14	38.31	38.46	37.75	37.82	142375
2013-11-15	37.65	37.99	37.44	37.97	167337
2013-11-18	38.49	38.74	38.39	38.45	123806
2013-11-19	38.54	38.69	37.84	38.01	98416
2013-11-20	37.82	38.20	37.65	37.91	88248
2013-11-21	38.00	38.13	37.81	37.98	62581
2013-11-22	37.86	38.15	37.81	38.00	62642
2013-11-25	38.30	38.71	38.23	38.47	130395
2013-11-26	38.33	38.73	38.05	38.46	144098
2013-11-27	38.52	38.69	38.38	38.62	88895
2013-11-29	38.93	39.40	38.93	39.36	87594
2013-12-02	39.86	39.96	39.23	39.34	199870
2013-12-03	39.14	39.42	38.82	39.00	137725
2013-12-04	38.86	39.25	38.81	39.21	177361
2013-12-05	39.40	39.84	39.34	39.51	165172
2013-12-06	39.57	40.00	39.40	39.91	158213
2013-12-09	39.96	40.29	39.75	40.18	159383
2013-12-10	39.90	39.90	39.10	39.47	156412
2013-12-11	39.38	39.87	39.32	39.45	93354
2013-12-12	39.76	40.10	39.65	39.76	162395
2013-12-13	39.72	39.97	39.67	39.67	104465
2013-12-16	39.59	40.19	39.59	39.94	141267
2013-12-17	39.75	40.61	39.75	40.23	188697
2013-12-18	40.16	40.45	39.95	40.30	143911
2013-12-19	40.09	40.15	39.73	39.86	126810
2013-12-20	39.67	40.58	39.65	40.47	124151
2013-12-23	41.30	41.32	40.84	41.19	201046
2013-12-24	41.33	41.43	41.07	41.16	92769
2013-12-26	40.78	40.96	40.39	40.86	130782
2013-12-27	40.85	40.99	40.60	40.78	140374
2013-12-30	40.59	41.24	40.56	40.99	143684
2013-12-31	40.98	41.17	40.82	40.96	105672
2014-01-02	40.19	40.22	39.59	40.18	186975
2014-01-03	40.03	40.65	40.03	40.14	181786
2014-01-06	39.91	40.07	39.14	39.24	259421
2014-01-07	39.29	39.57	39.24	39.33	189419
2014-01-08	39.27	39.42	39.01	39.11	192979
2014-01-09	38.97	39.52	38.85	39.27	173880
2014-01-10	39.20	39.99	39.10	39.76	222844
2014-01-13	39.81	40.74	39.81	40.31	177861
2014-01-14	40.40	41.00	40.32	40.93	247227
2014-01-15	40.90	41.16	40.83	41.12	442204
2014-01-16	41.20	42.55	41.20	42.43	222894
2014-01-17	42.41	42.41	41.79	42.04	291930
2014-01-21	41.76	41.93	41.25	41.64	213120
2014-01-22	41.62	41.97	41.40	41.57	139012
2014-01-23	41.51	41.67	40.94	40.99	252054
2014-01-24	40.81	40.93	40.38	40.58	143908
2014-01-27	40.62	40.75	40.09	40.17	159238
2014-01-28	40.09	40.49	39.94	40.10	229121
2014-01-29	39.50	40.17	39.43	39.90	180990
2014-01-30	39.80	39.80	39.44	39.74	211721
2014-01-31	39.40	39.89	39.23	39.45	140230
2014-02-03	39.22	39.44	38.45	38.55	193153
2014-02-04	38.82	38.96	38.45	38.66	153508
2014-02-05	38.85	39.61	38.33	38.45	620338
2014-02-06	38.43	38.45	37.79	37.90	241347
2014-02-07	38.03	38.40	37.80	38.20	387148
2014-02-10	38.06	39.21	38.06	39.04	193080
2014-02-11	39.24	39.57	39.14	39.48	237720
2014-02-12	39.33	39.61	38.50	38.72	328462
2014-02-13	38.49	39.62	38.40	39.37	141894
2014-02-14	39.25	39.77	39.25	39.45	235059
2014-02-18	39.55	39.85	39.43	39.47	301108
2014-02-19	39.13	39.38	38.82	39.00	567689
2014-02-20	39.06	39.65	38.90	39.54	159648
2014-02-21	39.56	40.01	39.52	39.58	241020
2014-02-24	39.40	39.40	38.98	39.36	292788
2014-02-25	39.13	39.68	39.04	39.38	289041
2014-02-26	39.48	40.00	39.36	39.90	181512
2014-02-27	40.00	41.04	39.91	40.95	259467
2014-02-28	40.90	41.33	40.62	41.08	344462
2014-03-03	40.50	41.14	40.31	40.66	190852
2014-03-04	41.09	41.48	41.01	41.24	119492
2014-03-05	41.10	41.16	40.90	40.99	161736
2014-03-06	41.18	41.26	40.98	41.04	125192
2014-03-07	41.00	41.07	40.51	41.01	184743
2014-03-10	41.24	41.44	40.76	41.21	200036
2014-03-11	41.22	41.22	40.52	40.63	114539
2014-03-12	40.51	41.14	40.38	40.69	233184
2014-03-13	40.99	41.00	40.48	40.48	204903
2014-03-14	40.39	40.71	40.30	40.70	239668
2014-03-17	41.00	41.51	41.00	41.43	145531
2014-03-18	41.91	42.36	41.83	42.20	281351
2014-03-19	42.50	42.59	41.24	41.61	188632
2014-03-20	41.55	42.05	41.35	41.80	158166
2014-03-21	41.86	42.00	41.60	41.70	157524
2014-03-24	41.93	41.93	41.33	41.64	171362
2014-03-25	42.20	42.22	41.81	42.09	179098
2014-03-26	42.16	42.22	41.66	41.78	132915
2014-03-27	42.03	42.09	41.65	42.05	160190
2014-03-28	42.89	44.00	42.38	43.60	355126
2014-03-31	44.17	45.00	43.97	44.66	286606
2014-04-01	44.79	44.84	44.40	44.70	154301
2014-04-02	44.51	44.53	43.88	43.95	107229
2014-04-03	44.26	44.36	43.61	43.77	135629
2014-04-04	44.09	44.25	42.86	43.17	115110
2014-04-07	43.44	43.69	42.60	42.90	179806
2014-04-08	43.41	44.49	43.31	44.22	149259
2014-04-09	44.82	46.07	44.46	45.48	313454
2014-04-10	45.40	45.40	44.65	45.09	165395
2014-04-11	45.07	45.07	43.38	44.43	187616
2014-04-14	44.89	45.11	44.34	44.59	114202
2014-04-15	44.57	44.95	44.17	44.94	99729
2014-04-16	45.36	45.87	45.22	45.51	146156
2014-04-17	45.50	45.98	44.98	45.68	92877
2014-04-21	45.71	45.87	45.05	45.26	141360
2014-04-22	45.12	45.12	44.54	44.75	170327
2014-04-23	44.74	44.74	43.82	43.87	242283
2014-04-24	44.30	44.30	43.63	43.85	109332
2014-04-25	43.92	43.92	43.01	43.40	168117
2014-04-28	43.60	43.60	42.74	43.24	122063
2014-04-29	43.02	43.36	42.88	43.30	102313
2014-04-30	43.03	43.35	43.01	43.21	155907
2014-05-01	43.19	43.31	42.92	43.14	142853
2014-05-02	43.25	43.42	42.91	43.20	102827
2014-05-05	43.18	43.40	42.44	42.70	164614
2014-05-06	42.64	42.74	41.72	42.02	179249
2014-05-07	42.56	42.60	41.80	41.92	296054
2014-05-08	38.68	39.77	37.55	37.76	1711394
2014-05-09	37.72	38.44	37.72	38.33	527522
2014-05-12	38.50	38.88	38.30	38.50	295676
2014-05-13	39.22	39.32	38.66	39.13	388200
2014-05-14	39.19	39.19	38.32	38.47	334423
2014-05-15	38.45	38.51	37.66	37.88	308049
2014-05-16	37.91	37.98	37.08	37.70	449331
2014-05-19	38.00	38.64	38.00	38.41	309886
2014-05-20	38.35	38.52	37.96	38.27	180887
2014-05-21	38.44	38.79	38.37	38.70	116723
2014-05-22	38.24	38.64	38.06	38.42	185262
2014-05-23	38.55	39.18	38.17	38.96	134816
2014-05-27	39.41	39.68	39.35	39.65	178999
2014-05-28	39.44	39.72	39.29	39.45	138328
2014-05-29	39.39	39.47	39.05	39.41	158612
2014-05-30	39.48	39.58	38.96	39.23	72293
2014-06-02	39.56	39.90	39.25	39.39	213143
2014-06-03	39.24	39.44	39.01	39.07	154581
2014-06-04	39.01	39.38	39.01	39.22	137989
2014-06-05	39.72	39.80	39.07	39.07	235567
2014-06-06	39.16	39.67	39.16	39.44	181605
2014-06-09	39.72	40.99	39.55	40.67	234688
2014-06-10	40.70	41.24	40.70	40.91	199934
2014-06-11	40.60	40.92	40.12	40.19	174130
2014-06-12	39.90	40.40	39.86	40.11	117964
2014-06-13	40.28	40.68	40.07	40.57	118005
2014-06-16	40.32	40.79	40.21	40.56	125381
2014-06-17	40.44	41.14	40.35	40.68	111870
2014-06-18	40.60	41.08	40.52	40.90	99759
2014-06-19	40.94	41.17	40.71	40.88	78179
2014-06-20	40.64	41.00	40.53	40.59	113253
2014-06-23	40.74	40.84	40.38	40.65	98504
2014-06-24	40.75	40.99	40.38	40.50	250695
2014-06-25	40.31	40.71	39.88	40.17	158293
2014-06-26	40.15	40.16	39.72	40.09	112018
2014-06-27	39.93	40.83	39.93	40.69	110697
2014-06-30	40.50	40.81	40.27	40.81	104179
2014-07-01	40.73	41.12	40.55	40.96	186660
2014-07-02	40.79	41.14	40.64	40.82	201979
2014-07-03	40.80	41.21	40.80	41.04	74329
2014-07-07	40.55	40.59	39.88	39.93	112005
2014-07-08	39.75	40.19	39.53	39.57	113038
2014-07-09	39.60	40.16	39.60	39.95	79218
2014-07-10	38.99	39.56	38.97	39.41	121185
2014-07-11	39.48	39.65	39.30	39.37	67060
2014-07-14	39.75	40.30	39.70	40.12	96842
2014-07-15	40.03	40.15	39.45	39.56	122875
2014-07-16	40.00	40.10	39.75	39.88	106218
2014-07-17	39.90	40.29	39.82	40.05	137120
2014-07-18	39.99	40.74	39.84	40.70	112568
2014-07-21	40.38	40.53	40.31	40.44	124341
2014-07-22	40.55	41.00	40.53	40.69	170817
2014-07-23	40.78	41.10	40.66	40.75	115259
2014-07-24	40.90	41.23	40.77	40.77	185313
2014-07-25	40.74	41.02	40.40	40.82	188957
2014-07-28	41.00	41.07	40.55	40.80	237946
2014-07-29	40.61	40.66	39.70	39.93	196768
2014-07-30	39.62	40.11	39.10	39.90	571064
2014-07-31	39.90	40.04	39.33	39.54	257165
2014-08-01	39.54	39.62	38.90	39.14	235937
2014-08-04	39.21	39.65	39.21	39.56	173306
2014-08-05	39.34	39.70	39.11	39.37	65726
2014-08-06	39.33	39.72	39.33	39.49	94939
2014-08-07	39.67	39.67	39.12	39.20	64043
2014-08-08	39.25	39.39	39.01	39.25	102098
2014-08-11	39.54	39.71	39.36	39.46	167041
2014-08-12	39.17	39.28	38.78	38.84	147586
2014-08-13	39.01	39.24	38.81	38.95	160487
2014-08-14	38.74	38.94	38.42	38.54	344643
2014-08-15	38.82	39.05	38.18	38.20	201918
2014-08-18	38.03	38.39	38.01	38.24	379996
2014-08-19	37.85	38.42	37.84	38.02	298855
2014-08-20	37.94	38.40	37.85	38.04	328826
2014-08-21	38.12	38.60	38.03	38.52	251386
2014-08-22	38.63	39.22	38.62	38.91	126376
2014-08-25	38.71	38.99	38.18	38.38	145225
2014-08-26	38.66	39.10	38.53	38.77	109165
2014-08-27	38.92	39.32	38.92	39.26	131697
2014-08-28	38.88	39.29	38.73	39.02	133966
2014-08-29	39.06	39.59	39.06	39.41	129975
2014-09-02	39.28	39.85	39.28	39.58	183494
2014-09-03	39.72	39.99	39.44	39.58	113317
2014-09-04	39.65	39.79	39.28	39.38	64635
2014-09-05	39.40	39.64	38.62	39.00	242649
2014-09-08	39.33	40.09	39.33	40.05	388317
2014-09-09	39.81	39.89	39.42	39.51	173574
2014-09-10	39.48	39.94	39.30	39.80	143017
2014-09-11	39.73	40.19	39.73	40.14	310492
2014-09-12	40.15	40.43	40.02	40.39	125811
2014-09-15	40.69	40.88	40.42	40.64	179333
2014-09-16	40.80	41.55	40.76	41.47	320880
2014-09-17	41.45	41.50	41.03	41.13	162728
2014-09-18	41.45	41.53	41.06	41.17	143806
2014-09-19	41.04	41.04	40.62	40.85	261549
2014-09-22	40.75	40.90	40.12	40.17	321648
2014-09-23	40.40	40.50	40.12	40.16	125717
2014-09-24	39.98	40.81	39.81	40.56	201800
2014-09-25	40.47	40.47	39.92	40.19	123341
2014-09-26	40.26	40.32	39.77	40.26	95770
2014-09-29	40.37	40.86	40.37	40.77	125642
2014-09-30	40.81	40.90	40.43	40.79	128727
2014-10-01	40.86	41.40	40.80	41.22	256126
2014-10-02	41.33	41.80	40.73	40.84	349824
2014-10-03	41.05	41.61	40.89	41.18	178037
2014-10-06	41.40	41.51	40.92	41.11	147384
2014-10-07	41.31	41.36	40.35	40.40	240031
2014-10-08	40.27	40.62	40.19	40.43	189766
2014-10-09	40.22	40.47	39.63	39.64	98767
2014-10-10	39.56	39.77	39.22	39.34	155229
2014-10-13	39.24	39.52	38.86	38.99	121565
2014-10-14	39.28	39.68	39.14	39.16	95590
2014-10-15	38.85	39.29	38.61	39.21	133750
2014-10-16	38.60	39.60	38.60	38.87	178388
2014-10-17	39.23	39.54	39.12	39.39	132944
2014-10-20	39.16	39.68	38.97	39.58	136253
2014-10-21	39.93	40.63	39.72	40.42	98031
2014-10-22	40.34	40.35	39.76	39.77	62424
2014-10-23	40.07	40.16	39.79	39.86	63494
2014-10-24	39.74	40.26	39.65	40.21	186759
2014-10-27	39.93	40.28	39.85	40.22	166460
2014-10-28	40.47	40.47	40.14	40.38	71756
2014-10-29	40.37	40.43	40.00	40.27	165996
2014-10-30	39.89	40.43	39.83	40.38	143757
2014-10-31	40.96	40.96	40.51	40.68	127768
2014-11-03	40.66	41.10	40.26	41.03	190288
2014-11-04	40.89	41.36	40.82	41.10	130270
2014-11-05	43.20	46.71	43.20	44.80	799240
2014-11-06	44.44	45.78	44.39	45.43	319206
2014-11-07	45.30	45.45	44.79	45.16	206615
2014-11-10	44.97	45.59	44.97	45.48	177283
2014-11-11	45.39	46.14	45.32	45.98	223128
2014-11-12	45.95	46.44	45.93	46.38	202593
2014-11-13	46.44	46.46	46.31	46.42	33180
2014-11-14	46.13	46.50	46.13	46.42	105560
2014-11-17	46.48	46.67	46.40	46.56	220936
2014-11-18	46.45	46.60	46.12	46.16	191860
2014-11-19	46.23	46.40	45.69	45.86	147176
2014-11-20	46.10	46.73	46.10	46.63	167459
2014-11-21	46.80	50.09	46.64	46.73	95440
2014-11-24	46.44	47.56	46.37	47.19	214085
2014-11-25	47.48	47.88	47.23	47.32	158971
2014-11-26	47.44	47.53	47.25	47.38	102319
2014-11-28	47.40	47.82	47.18	47.23	91209
2014-12-01	47.27	47.93	47.23	47.59	213410
2014-12-02	47.74	48.42	47.71	48.12	293889
2014-12-03	48.31	48.56	47.70	48.35	173454
2014-12-04	48.46	48.65	48.25	48.53	137038
2014-12-05	48.24	48.91	48.24	48.87	226768
2014-12-08	48.94	49.00	48.18	48.62	128268
2014-12-09	48.72	49.87	48.67	49.85	352008
2014-12-10	49.64	50.73	49.64	49.98	427077
2014-12-11	50.40	50.43	48.46	48.76	335923
2014-12-12	48.20	49.72	48.20	49.40	186699
2014-12-15	49.72	50.02	49.11	49.55	191678
2014-12-16	49.25	49.59	49.21	49.25	159194
2014-12-17	49.55	49.86	48.84	49.52	135646
2014-12-18	49.50	50.43	49.31	50.23	214647
2014-12-19	50.00	50.44	49.69	50.09	108150
2014-12-22	50.77	51.10	50.60	50.87	186909
2014-12-23	51.53	51.75	51.01	51.22	92078
2014-12-24	51.22	51.37	50.58	50.74	89787
2014-12-26	50.47	51.05	50.29	50.84	60574
2014-12-29	51.08	51.09	50.37	50.56	85248
2014-12-30	50.96	51.08	50.41	50.81	74754
2014-12-31	51.07	51.12	50.44	50.65	78299
2015-01-02	50.27	50.85	50.00	50.18	101335
2015-01-05	49.77	50.14	49.21	49.53	128712
2015-01-06	49.46	49.65	47.95	48.12	284792
2015-01-07	48.16	49.17	48.05	48.99	229848
2015-01-08	49.22	50.42	49.13	50.28	212851
2015-01-09	50.27	50.64	49.76	50.06	104731
2015-01-12	50.11	50.11	48.83	49.23	143823
2015-01-13	49.55	50.56	49.42	50.03	99618
2015-01-14	49.85	50.95	49.84	50.78	108681
2015-01-15	51.04	51.20	49.65	49.68	170420
2015-01-16	50.04	50.22	49.23	49.42	222564
2015-01-20	49.40	50.41	49.40	50.30	466564
2015-01-21	50.37	50.68	50.20	50.48	48128
2015-01-22	50.13	50.80	49.85	50.69	94217
2015-01-23	50.50	50.83	50.24	50.32	94391
2015-01-26	49.92	50.29	49.82	50.10	90798
2015-01-27	49.51	49.88	49.40	49.59	105255
2015-01-28	49.95	50.32	49.30	49.56	119498
2015-01-29	49.49	49.57	48.58	49.47	150272
2015-01-30	49.31	49.33	48.86	48.95	122389
2015-02-02	48.79	49.19	48.21	49.13	114654
2015-02-03	49.26	49.99	49.07	49.51	160827
2015-02-04	49.69	51.27	49.52	50.77	414576
2015-02-05	53.45	53.50	52.28	52.98	397518
2015-02-06	55.56	55.56	53.02	53.80	217558
2015-02-09	54.46	54.63	53.66	54.40	271372
2015-02-10	54.76	55.70	54.76	55.50	158164
2015-02-11	54.33	54.68	53.51	54.06	212454
2015-02-12	53.92	54.72	53.92	54.43	276264
2015-02-13	54.11	54.70	54.05	54.29	139022
2015-02-17	54.83	55.12	54.05	54.97	251069
2015-02-18	55.25	56.99	55.11	56.67	206916
2015-02-19	57.05	58.18	56.85	57.86	229600
2015-02-20	57.82	58.99	57.67	58.88	169505
2015-02-23	58.51	58.51	57.83	58.08	107732
2015-02-24	57.96	58.23	57.47	58.20	190025
2015-02-25	58.30	59.64	58.27	58.57	248022
2015-02-26	58.60	58.61	58.04	58.36	110484
2015-02-27	58.52	58.99	58.16	58.37	93381
2015-03-02	59.45	59.83	59.05	59.21	219663
2015-03-03	59.08	59.08	58.49	58.81	113431
2015-03-04	58.62	58.91	58.13	58.86	99599
2015-03-05	58.65	59.33	58.41	58.71	45453
2015-03-06	58.17	59.16	58.12	59.07	188181
2015-03-09	59.83	60.62	59.81	60.44	326188
2015-03-10	59.84	60.00	59.18	59.47	199911
2015-03-11	59.64	60.00	59.18	59.76	144360
2015-03-12	59.63	60.50	59.63	60.38	125968
2015-03-13	60.25	60.50	59.84	59.90	130548
2015-03-16	59.53	59.87	59.30	59.50	135710
2015-03-17	59.25	60.39	59.25	60.01	113706
2015-03-18	60.01	61.02	59.78	60.74	133386
2015-03-19	60.76	61.20	60.51	60.75	415948
2015-03-20	60.70	61.06	59.59	59.80	319354
2015-03-23	60.00	60.04	59.50	59.80	375545
2015-03-24	59.97	60.00	57.99	59.33	460195
2015-03-25	60.00	60.00	59.40	59.49	244293
2015-03-26	59.53	59.55	58.48	58.64	150668
2015-03-27	58.35	59.32	58.35	58.80	152476
2015-03-30	59.50	60.82	59.41	60.69	356668
2015-03-31	61.10	61.92	60.64	60.93	199408
2015-04-01	61.63	61.71	59.92	60.50	170393
2015-04-02	60.40	60.50	59.29	59.47	203902
2015-04-06	59.70	60.01	59.40	59.48	250232
2015-04-07	59.51	60.15	59.29	59.41	132009
2015-04-08	59.27	59.94	59.23	59.50	292511
2015-04-09	59.35	59.67	59.05	59.49	174985
2015-04-10	59.28	59.67	58.63	58.98	179911
2015-04-13	58.87	59.18	58.57	58.78	162131
2015-04-14	59.01	59.14	58.68	58.85	100400
2015-04-15	58.90	59.20	58.74	58.88	162590
2015-04-16	58.80	59.17	58.67	59.00	122173
2015-04-17	58.74	58.95	58.15	58.50	164432
2015-04-20	58.63	59.00	58.57	58.77	197429
2015-04-21	58.61	59.27	58.61	59.17	238842
2015-04-22	59.35	60.89	59.35	60.54	246225
2015-04-23	60.50	60.93	60.14	60.45	143723
2015-04-24	60.53	60.95	59.57	59.81	100858
2015-04-27	60.41	60.49	59.86	60.32	216061
2015-04-28	61.19	61.51	60.42	61.36	232020
2015-04-29	61.47	61.63	59.99	60.49	201156
2015-04-30	60.20	60.64	59.80	59.85	115705
2015-05-01	59.98	60.58	59.92	60.40	112489
2015-05-04	60.69	61.00	60.29	60.70	157813
2015-05-05	60.99	60.99	58.95	59.55	142774
2015-05-06	59.71	59.95	59.18	59.49	197906
2015-05-07	61.61	62.48	60.58	62.25	355978
2015-05-08	62.91	63.33	61.83	62.89	211439
2015-05-11	63.48	64.71	63.36	64.36	297021
2015-05-12	64.71	65.07	64.39	64.81	397149
2015-05-13	66.00	66.23	65.47	65.75	323472
2015-05-14	66.89	66.99	65.89	66.57	353769
2015-05-15	66.31	66.62	65.82	66.22	209934
2015-05-18	66.36	66.67	66.03	66.65	150656
2015-05-19	67.13	67.15	66.23	66.50	192831
2015-05-20	66.86	66.86	66.00	66.56	149926
2015-05-21	66.29	66.47	65.53	65.80	173649
2015-05-22	65.27	65.78	64.59	65.06	205735
2015-05-26	63.10	63.10	62.22	62.26	403428
2015-05-27	62.34	63.36	62.11	62.92	279205
2015-05-28	61.15	63.27	61.03	63.07	372874
2015-05-29	62.97	63.45	62.64	62.70	276080
2015-06-01	64.04	64.16	62.93	63.04	268872
2015-06-02	63.12	64.02	62.81	63.30	134277
2015-06-03	64.61	66.58	64.52	65.64	308299
2015-06-04	65.73	66.00	65.00	65.15	165007
2015-06-05	65.00	66.15	64.41	66.03	202902
2015-06-08	66.79	67.46	66.55	67.12	254523
2015-06-09	67.46	67.53	66.27	67.05	224034
2015-06-10	67.12	68.38	66.96	68.28	157342
2015-06-11	68.21	68.32	67.18	67.41	172764
2015-06-12	67.14	68.01	66.83	67.59	170325
2015-06-15	66.63	67.18	66.22	66.93	153128
2015-06-16	66.96	67.45	66.89	67.09	126591
2015-06-17	67.46	67.46	66.00	66.61	175871
2015-06-18	66.13	67.00	66.11	66.62	104389
2015-06-19	66.26	66.51	65.87	66.01	138393
2015-06-22	66.51	67.04	66.08	66.81	103980
2015-06-23	66.52	66.83	66.18	66.80	131447
2015-06-24	66.38	66.46	64.95	65.35	170617
2015-06-25	65.19	65.37	64.78	65.18	93046
2015-06-26	65.19	65.45	64.22	64.62	186499
2015-06-29	63.51	63.99	63.00	63.21	117994
2015-06-30	63.25	63.84	63.20	63.59	167355
2015-07-01	64.40	65.31	64.05	64.93	177750
2015-07-02	65.01	65.20	64.17	64.96	253661
2015-07-06	64.79	64.79	63.75	64.01	99394
2015-07-07	63.52	63.97	62.70	63.93	173419
2015-07-08	63.23	63.72	62.90	63.28	131691
2015-07-09	63.95	64.49	63.63	63.90	90867
2015-07-10	64.68	64.74	63.47	64.48	110913
2015-07-13	65.21	65.34	63.74	64.05	180764
2015-07-14	63.67	64.56	63.50	64.45	314739
2015-07-15	64.69	64.69	63.72	64.04	93249
2015-07-16	64.25	65.22	63.92	64.54	255958
2015-07-17	64.78	64.78	64.04	64.47	98977
2015-07-20	65.11	65.11	64.30	64.32	154238
2015-07-21	64.57	64.57	63.80	64.17	105693
2015-07-22	63.56	64.36	63.56	63.86	361360
2015-07-23	64.00	64.42	63.68	63.78	120022
2015-07-24	63.86	64.13	62.58	63.04	181280
2015-07-27	62.42	62.65	61.77	62.03	196529
2015-07-28	63.65	64.38	63.20	64.02	363595
2015-07-29	64.51	64.60	62.74	63.04	117720
2015-07-30	63.53	63.53	61.78	62.83	130084
2015-07-31	62.82	65.26	62.82	64.56	212600
2015-08-03	65.20	65.80	64.90	65.40	287505
2015-08-04	65.30	65.47	64.61	65.18	186114
2015-08-05	66.35	67.09	66.16	66.84	208797
2015-08-06	67.00	67.32	65.90	66.28	233786
2015-08-07	65.98	66.56	65.46	66.53	136880
2015-08-10	66.98	67.56	66.70	66.89	163848
2015-08-11	66.76	66.98	65.92	66.32	107050
2015-08-12	65.81	66.34	65.07	66.27	127642
2015-08-13	66.25	67.00	66.25	66.67	104995
2015-08-14	66.43	67.15	66.27	67.15	79953
2015-08-17	66.65	67.40	66.08	67.35	169923
2015-08-18	66.94	67.31	66.10	66.37	135979
2015-08-19	65.74	66.34	65.43	65.61	97314
2015-08-20	64.90	65.60	64.48	64.54	189268
2015-08-21	64.00	64.76	63.06	63.25	131119
2015-08-24	59.47	61.08	57.96	59.28	388340
2015-08-25	61.55	61.62	59.56	59.57	224570
2015-08-26	60.40	60.52	58.92	60.40	371324
2015-08-27	60.06	63.40	60.05	62.97	287342
2015-08-28	63.46	63.46	62.25	62.76	142066
2015-08-31	61.77	62.60	60.79	61.56	268496
2015-09-01	60.25	61.32	60.19	60.36	216832
2015-09-02	60.94	60.94	60.14	60.75	304782
2015-09-03	59.28	60.07	58.63	59.81	362866
2015-09-04	59.36	60.20	59.26	59.50	181339
2015-09-08	60.50	60.71	59.96	60.53	184926
2015-09-09	61.10	61.10	59.80	60.04	224261
2015-09-10	59.99	60.78	59.86	60.03	146974
2015-09-11	60.23	60.50	59.99	60.50	81875
2015-09-14	60.30	60.67	59.98	60.07	144933
2015-09-15	60.00	60.78	59.92	60.49	96835
2015-09-16	59.87	60.26	59.87	60.16	132402
2015-09-17	60.03	61.07	60.03	60.58	124595
2015-09-18	59.76	60.41	59.76	59.95	80815
2015-09-21	59.31	59.50	57.93	58.00	386299
2015-09-22	57.32	57.56	56.75	57.19	154288
2015-09-23	57.22	58.42	56.07	57.84	125865
2015-09-24	57.97	58.13	56.36	56.44	157469
2015-09-25	57.01	57.09	55.72	56.25	132656
2015-09-28	56.10	56.10	53.94	54.13	195812
2015-09-29	54.39	54.73	53.06	53.22	223355
2015-09-30	54.17	57.08	54.17	56.33	362045
2015-10-01	56.03	56.78	55.72	56.21	297164
2015-10-02	55.64	56.87	55.59	56.83	197800
2015-10-05	57.51	57.84	56.96	57.54	155207
2015-10-06	57.59	57.67	56.85	57.30	116808
2015-10-07	57.75	57.88	57.15	57.70	117977
2015-10-08	57.29	57.48	56.51	57.00	224106
2015-10-09	56.80	57.68	56.64	57.56	113129
2015-10-12	57.64	57.64	57.11	57.28	127490
2015-10-13	56.09	56.30	54.86	55.11	224641
2015-10-14	55.55	55.66	54.54	55.25	175081
2015-10-15	55.50	56.31	55.44	56.12	86150
2015-10-16	56.28	58.06	56.28	57.75	217435
2015-10-19	56.90	57.74	56.86	57.34	131945
2015-10-20	57.32	57.74	57.03	57.56	80268
2015-10-21	58.12	58.55	57.25	57.40	173368
2015-10-22	58.02	58.17	57.31	57.67	129895
2015-10-23	58.58	58.58	57.42	57.77	106514
2015-10-26	59.15	59.26	57.87	57.95	370053
2015-10-27	57.63	57.90	56.39	56.78	99645
2015-10-28	56.67	57.55	56.50	57.24	335656
2015-10-29	59.32	62.50	59.32	61.50	632753
2015-10-30	61.00	62.37	60.10	61.82	220237
2015-11-02	62.40	63.29	61.89	63.05	167491
2015-11-03	62.99	63.61	62.61	63.16	115724
2015-11-04	63.29	63.36	62.54	62.98	185352
2015-11-05	62.90	63.13	62.13	62.54	90815
2015-11-06	62.15	62.66	62.04	62.36	90488
2015-11-09	61.90	62.60	61.52	61.65	113759
2015-11-10	61.28	61.73	60.92	61.34	112484
2015-11-11	61.50	61.80	60.87	61.22	144963
2015-11-12	61.24	62.02	61.00	61.45	211876
2015-11-13	61.30	61.30	60.46	60.76	215422
2015-11-16	60.15	61.99	60.00	61.94	134474
2015-11-17	62.00	63.07	61.90	62.51	159588
2015-11-18	63.00	64.08	62.52	63.92	184663
2015-11-19	64.07	64.92	63.93	64.01	105739
2015-11-20	64.14	64.81	64.06	64.55	97771
2015-11-23	64.39	64.40	63.52	63.53	106499
2015-11-24	63.02	64.35	63.00	63.97	94291
2015-11-25	64.07	64.31	63.41	63.59	86352
2015-11-27	63.18	63.53	62.84	63.00	87867
2015-11-30	61.93	62.00	60.76	61.47	280680
2015-12-01	61.90	62.58	61.73	62.55	102118
2015-12-02	62.49	63.00	62.41	62.53	116476
2015-12-03	62.69	62.71	59.85	60.16	253381
2015-12-04	60.30	61.88	60.30	61.34	265480
2015-12-07	60.55	60.67	59.27	59.38	281785
2015-12-08	58.50	59.51	58.29	59.05	157930
2015-12-09	58.30	59.37	58.28	58.75	230647
2015-12-10	58.24	59.85	58.23	59.11	156150
2015-12-11	58.35	59.09	56.73	56.93	253023
2015-12-14	56.55	57.29	56.55	57.13	289343
2015-12-15	57.74	58.37	57.74	58.33	128526
2015-12-16	58.43	58.84	58.18	58.67	97325
2015-12-17	58.87	59.39	58.63	59.00	137035
2015-12-18	58.87	59.13	57.89	57.89	89301
2015-12-21	57.58	57.73	57.23	57.49	242189
2015-12-22	57.08	57.60	56.72	57.15	144510
2015-12-23	57.17	57.89	56.94	57.65	134482
2015-12-24	57.99	58.14	57.50	57.73	40090
2015-12-28	58.20	58.70	58.02	58.69	92355
2015-12-29	59.04	59.17	58.68	58.91	54322
2015-12-30	58.53	58.93	58.37	58.49	84502
2015-12-31	58.12	58.22	57.19	57.32	102113
2016-01-04	56.04	56.99	55.78	56.64	211714
2016-01-05	56.79	58.34	56.79	57.65	135750
2016-01-06	56.94	57.65	56.79	57.17	150759
2016-01-07	56.22	56.99	55.84	56.11	178383
2016-01-08	56.54	56.91	55.49	55.54	124333
2016-01-11	56.81	57.07	55.92	56.42	105109
2016-01-12	58.00	58.51	57.46	58.25	174105
2016-01-13	58.28	58.32	55.10	55.68	112594
2016-01-14	56.16	57.22	55.82	56.77	71770
2016-01-15	55.39	56.90	55.23	56.60	300488
2016-01-19	57.05	57.53	56.67	57.36	185543
2016-01-20	56.11	57.71	55.72	57.16	230364
2016-01-21	56.55	57.49	56.14	57.05	202341
2016-01-22	57.99	58.64	57.55	57.72	95447
2016-01-25	57.26	57.98	57.00	57.28	160519
2016-01-26	57.71	58.41	57.50	58.29	70982
2016-01-27	57.61	58.48	57.31	57.48	179781
2016-01-28	58.51	58.92	58.02	58.58	121296
2016-01-29	58.74	60.58	58.74	60.53	162975
2016-02-01	60.86	62.45	60.85	62.35	240818
2016-02-02	61.81	63.62	61.81	62.36	450961
2016-02-03	62.65	62.65	59.86	60.44	315223
2016-02-04	59.93	60.31	59.58	60.03	327269
2016-02-05	60.18	60.24	57.17	57.64	222132
2016-02-08	56.84	56.84	55.25	56.11	249620
2016-02-09	55.83	56.35	54.57	54.79	182593
2016-02-10	55.00	55.40	54.38	54.56	389111
2016-02-11	56.31	57.95	54.12	56.32	264410
2016-02-12	56.20	57.14	55.96	57.06	202680
2016-02-16	57.51	59.43	57.48	59.23	265561
2016-02-17	59.09	60.45	59.09	59.81	284444
2016-02-18	59.39	59.73	59.04	59.11	112707
2016-02-19	58.88	59.67	58.88	59.66	136781
2016-02-22	60.37	60.87	60.20	60.54	132999
2016-02-23	60.42	60.51	60.02	60.20	114151
2016-02-24	59.88	60.50	59.35	60.20	117015
2016-02-25	59.82	60.91	59.78	60.85	138523
2016-02-26	61.00	61.42	60.80	61.22	91808
2016-02-29	60.63	60.88	59.90	59.92	124494
2016-03-01	60.51	62.52	60.24	59.92	281406
2016-03-02	61.94	62.25	61.38	62.19	100
2016-03-03	61.44	61.56	60.65	61.14	58770
2016-03-04	61.26	62.42	60.96	62.08	125257
2016-03-07	61.59	61.59	60.58	60.76	111914
2016-03-08	60.45	60.45	59.76	60.76	93885
2016-03-09	60.14	60.66	59.44	59.83	75040
2016-03-10	60.70	60.85	59.34	59.63	53349
2016-03-11	60.07	60.67	60.00	60.49	124002
2016-03-14	60.50	61.40	60.41	61.08	142643
2016-03-15	61.00	62.04	60.82	61.94	173620
2016-03-16	62.19	63.29	62.19	63.01	153386
2016-03-17	63.18	64.73	63.07	64.54	174889
2016-03-18	64.50	65.06	64.02	64.93	171490
2016-03-21	64.71	64.91	63.56	63.82	77728
2016-03-22	63.35	64.27	63.35	64.05	120542
2016-03-23	64.54	65.19	64.33	64.84	107033
2016-03-24	64.40	65.00	64.40	64.94	96362
2016-03-28	65.00	65.00	64.81	64.98	35264
2016-03-29	64.66	65.47	64.53	64.85	131847
2016-03-30	65.04	66.26	65.04	65.98	201505
2016-03-31	66.14	66.28	64.79	65.98	131283
2016-04-01	64.50	64.70	64.13	64.43	189185
2016-04-04	63.87	64.28	63.50	64.04	198910
2016-04-05	62.80	63.17	62.63	62.72	213503
2016-04-06	62.47	63.04	62.16	63.00	312211
2016-04-07	62.50	62.62	62.01	62.17	153967
2016-04-08	62.35	62.56	61.45	61.65	71655
2016-04-11	62.43	63.03	61.75	61.90	216657
2016-04-12	62.16	62.20	61.47	61.97	71550
2016-04-13	62.60	63.41	62.60	63.25	90818
2016-04-14	63.90	64.18	63.14	63.56	122935
2016-04-15	63.53	64.50	63.47	64.14	82453
2016-04-18	64.80	65.14	64.50	64.92	90161
2016-04-19	65.30	65.48	64.00	64.65	93153
2016-04-20	65.32	65.32	64.65	64.92	98101
2016-04-21	65.04	65.04	64.31	64.63	79506
2016-04-22	64.37	64.69	63.42	63.85	135383
2016-04-25	63.90	64.49	63.62	64.42	80571
2016-04-26	64.77	64.92	63.88	64.78	96631
2016-04-27	64.16	64.53	63.84	64.14	72829
2016-04-28	63.82	64.52	63.44	64.14	117969
2016-04-29	64.06	64.25	63.28	63.85	95106
2016-05-02	63.62	64.58	63.62	64.29	86845
2016-05-03	63.81	64.05	63.55	63.70	91494
2016-05-04	63.21	63.39	62.87	63.12	302825
2016-05-05	65.08	65.60	63.31	63.99	158880
2016-05-06	63.88	64.38	63.01	64.37	125715
2016-05-09	64.04	64.31	63.25	64.00	90618
2016-05-10	64.10	64.78	63.97	64.22	63343
2016-05-11	63.99	64.69	63.44	63.92	54384
2016-05-12	64.33	64.67	63.22	63.87	71180
2016-05-13	63.88	64.35	63.50	63.86	66266
2016-05-16	64.27	65.39	64.27	64.94	181325
2016-05-17	65.09	65.19	63.21	63.81	84618
2016-05-18	66.08	67.25	65.31	66.56	507233
2016-05-19	65.70	65.70	62.86	63.72	263445
2016-05-20	63.90	64.50	63.43	64.22	87809
2016-05-23	63.58	64.19	63.56	63.69	71670
2016-05-24	64.05	65.31	64.05	65.27	88406
2016-05-25	65.33	65.33	63.88	64.42	103211
2016-05-26	64.84	65.35	64.29	65.19	164574
2016-05-27	64.51	65.32	63.88	65.02	122427
2016-05-31	64.86	65.00	63.65	63.99	113851
2016-06-01	63.67	65.12	63.67	64.85	141736
2016-06-02	64.93	65.25	64.65	64.89	142595
2016-06-03	64.80	64.91	63.32	64.85	54615
2016-06-06	65.20	65.20	64.48	64.83	58460
2016-06-07	64.81	64.92	64.25	64.41	136876
2016-06-08	64.43	64.61	63.82	64.04	111512
2016-06-09	63.39	63.90	63.21	63.41	92085
2016-06-10	62.80	62.80	61.52	61.61	225987
2016-06-13	61.30	61.72	61.01	61.02	189552
2016-06-14	60.88	61.44	60.31	60.89	141673
2016-06-15	61.40	61.46	60.70	60.81	136800
2016-06-16	60.20	60.38	59.53	60.11	215213
2016-06-17	60.19	61.32	60.00	60.91	152073
2016-06-20	62.04	62.98	61.95	62.61	126166
2016-06-21	62.43	63.17	62.43	63.03	136865
2016-06-22	63.46	63.78	62.44	62.73	110542
2016-06-23	63.10	63.75	62.58	63.60	95842
2016-06-24	61.34	61.92	60.24	60.34	97246
2016-06-27	60.60	60.68	59.07	59.88	151850
2016-06-28	60.99	60.99	59.96	60.48	101353
2016-06-29	61.88	62.92	61.67	62.72	149973
2016-06-30	62.58	63.85	62.20	63.85	175893
2016-07-01	64.17	65.64	63.98	65.34	274099
2016-07-05	64.44	64.71	64.10	64.22	137414
2016-07-06	63.90	64.65	63.57	64.00	171717
2016-07-07	63.64	63.88	62.98	63.21	102570
2016-07-08	63.46	64.44	63.39	64.25	75871
2016-07-11	64.78	65.28	64.50	65.01	81051
2016-07-12	64.95	64.95	64.08	64.65	136557
2016-07-13	64.29	64.58	63.61	64.29	115776
2016-07-14	64.54	64.83	64.15	64.15	53606
2016-07-15	64.48	64.84	63.57	64.30	76833
2016-07-18	64.18	64.63	63.85	64.06	76694
2016-07-19	63.99	64.07	63.45	63.69	47896
2016-07-20	64.15	64.65	63.59	64.40	64836
2016-07-21	64.39	64.39	63.15	63.59	129366
2016-07-22	63.84	64.39	63.46	64.14	92531
2016-07-25	64.46	65.15	64.18	64.59	56599
2016-07-26	64.94	65.49	64.59	65.00	63838
2016-07-27	65.07	65.08	63.86	64.52	92615
2016-07-28	67.21	69.46	67.19	68.65	482711
2016-07-29	67.96	68.87	66.83	68.65	296174
2016-08-01	67.78	68.59	67.53	68.51	238233
2016-08-02	67.85	68.08	67.58	67.99	174407
2016-08-03	67.43	68.25	67.23	68.15	178799
2016-08-04	68.14	68.54	67.22	67.32	99475
2016-08-05	67.45	67.99	66.83	67.99	85719
2016-08-08	68.40	68.40	67.01	67.54	127240
2016-08-09	67.49	67.79	67.11	67.38	108305
2016-08-10	67.87	68.02	67.40	67.61	115614
2016-08-11	67.91	68.06	67.88	67.99	60284
2016-08-12	67.59	68.00	67.00	67.92	73056
2016-08-15	67.73	68.10	67.63	67.93	79329
2016-08-16	67.88	67.88	67.10	67.36	65305
2016-08-17	67.71	67.71	66.86	67.11	96778
2016-08-18	67.21	67.66	67.05	67.58	86116
2016-08-19	67.57	67.76	67.04	67.49	147512
2016-08-22	67.90	67.90	67.30	67.77	63132
2016-08-23	68.04	68.38	67.94	68.15	93815
2016-08-24	67.89	68.16	67.68	68.03	59487
2016-08-25	68.00	68.40	67.81	68.09	62693
2016-08-26	68.18	68.44	67.70	68.20	71792
2016-08-29	67.25	68.02	67.24	67.47	107322
2016-08-30	67.51	68.17	67.06	68.07	151627
2016-08-31	67.87	68.69	67.62	68.43	132421
2016-09-01	68.10	68.51	67.64	68.34	55041
2016-09-02	68.51	68.83	68.09	68.26	95329
2016-09-06	67.82	68.09	67.55	67.73	99957
2016-09-07	67.56	68.70	67.56	68.59	111764
2016-09-08	68.73	68.73	67.97	68.37	116240
2016-09-09	67.92	68.37	67.31	67.31	102340
2016-09-12	66.26	66.78	65.74	66.75	196687
2016-09-13	65.14	65.92	65.14	65.21	171439
2016-09-14	64.32	65.00	64.01	64.61	352583
2016-09-15	64.51	66.74	64.51	66.47	254512
2016-09-16	66.34	66.42	65.93	66.03	134585
2016-09-19	65.73	66.33	65.73	66.04	165693
2016-09-20	65.95	66.27	65.54	66.10	189784
2016-09-21	65.75	67.00	65.74	66.96	136295
2016-09-22	66.72	67.20	66.33	66.92	166915
2016-09-23	66.92	68.25	66.80	67.72	156139
2016-09-26	66.89	67.42	66.78	66.82	108705
2016-09-27	66.55	67.47	66.54	67.21	77358
2016-09-28	67.00	67.32	66.73	67.09	75393
2016-09-29	66.80	67.30	66.43	66.58	113469
2016-09-30	66.99	67.20	65.95	66.94	67363
2016-10-03	67.07	67.22	66.71	66.98	83020
2016-10-04	66.96	67.45	66.96	67.25	182563
2016-10-05	67.19	67.41	66.82	66.90	64247
2016-10-06	66.24	66.71	65.92	66.45	104539
2016-10-07	66.72	66.73	66.23	66.57	64194
2016-10-10	66.74	67.44	66.74	66.98	43747
2016-10-11	67.09	67.16	66.38	66.66	80287
2016-10-12	66.37	66.80	66.37	66.68	63909
2016-10-13	66.07	67.01	65.92	66.56	96688
2016-10-14	66.94	67.48	66.84	67.09	65858
2016-10-17	66.86	67.23	66.71	66.76	70898
2016-10-18	67.30	67.67	67.04	67.51	83169
2016-10-19	67.20	67.35	66.73	66.95	81888
2016-10-20	66.81	67.14	66.45	66.94	73212
2016-10-21	66.92	67.36	66.80	66.81	44708
2016-10-24	67.21	67.25	66.80	66.87	43874
2016-10-25	67.14	67.14	66.79	66.82	62684
2016-10-26	66.44	66.90	66.36	66.64	92782
2016-10-27	66.82	66.91	66.29	66.76	106535
2016-10-28	66.75	67.15	66.27	66.43	89629
2016-10-31	67.03	67.03	66.28	66.47	130164
2016-11-01	66.79	67.12	65.81	65.95	124921
2016-11-02	65.49	65.60	64.18	64.59	167380
2016-11-03	64.54	65.25	64.47	64.49	98562
2016-11-04	64.77	65.30	64.22	64.94	120091
2016-11-07	66.44	67.18	66.42	67.03	100991
2016-11-08	67.48	68.96	67.45	68.21	165418
2016-11-09	66.33	69.06	66.03	68.88	274477
2016-11-10	69.50	69.79	67.08	67.78	183071
2016-11-11	68.20	68.20	66.67	67.77	160034
2016-11-14	66.52	66.54	64.95	65.49	219392
2016-11-15	64.43	65.60	64.43	65.39	154417
2016-11-16	64.54	65.24	64.51	65.15	109445
2016-11-17	65.30	66.74	65.12	66.65	96781
2016-11-18	66.62	66.97	66.02	66.68	76076
2016-11-21	66.44	66.49	66.22	66.46	53077
2016-11-22	66.59	66.79	66.00	66.50	100005
2016-11-23	66.02	66.57	65.76	66.43	85869
2016-11-25	65.99	66.22	65.74	65.93	63775
2016-11-28	66.15	66.75	66.07	66.15	120472
2016-11-29	66.26	66.30	65.61	65.72	53341
2016-11-30	65.49	65.92	64.77	65.79	174919
2016-12-01	65.30	65.30	63.72	63.92	101202
2016-12-02	64.05	64.92	63.89	64.88	78191
2016-12-05	65.27	65.80	65.10	65.54	88531
2016-12-06	66.00	66.28	65.60	66.09	87808
2016-12-07	65.92	67.27	65.87	67.02	97234
2016-12-08	66.72	67.34	66.62	67.02	86677
2016-12-09	67.31	67.39	66.56	66.82	76683
2016-12-12	67.00	67.56	66.75	67.16	88301
2016-12-13	67.47	67.66	66.76	67.23	80116
2016-12-14	66.86	67.02	66.23	66.46	138222
2016-12-15	66.29	68.39	66.17	67.65	217434
2016-12-16	67.75	68.10	67.67	67.80	179894
2016-12-19	68.16	68.45	67.80	68.01	129129
2016-12-20	68.04	68.18	67.74	67.91	105003
2016-12-21	67.70	68.31	67.56	67.86	71472
2016-12-22	67.94	67.94	67.15	67.31	44505
2016-12-23	67.25	67.97	67.25	67.74	39876
2016-12-27	67.94	68.52	67.89	68.46	46523
2016-12-28	68.50	68.50	67.89	68.01	74371
2016-12-29	68.15	68.63	68.10	68.60	70879
2016-12-30	68.59	68.94	68.42	68.76	85735
2017-01-03	69.03	69.03	68.09	68.61	157280
2017-01-04	68.45	68.95	68.16	68.66	113228
2017-01-05	68.00	68.64	67.94	68.46	108641
2017-01-06	68.29	69.17	68.29	69.15	116978
2017-01-09	69.43	69.43	68.70	69.13	142495
2017-01-10	69.15	69.66	69.10	69.26	73389
2017-01-11	67.60	68.06	65.59	67.88	728111
2017-01-12	68.21	69.92	68.20	69.56	910822
2017-01-13	68.88	69.50	68.68	69.07	441021
2017-01-17	68.99	69.12	67.67	68.19	231798
2017-01-18	68.35	69.26	68.19	68.88	305658
2017-01-19	68.08	69.65	67.80	69.48	278874
2017-01-20	69.89	70.43	69.26	70.14	180332
2017-01-23	69.28	69.62	68.53	69.37	324403
2017-01-24	69.03	69.26	68.27	68.92	196826
2017-01-25	69.10	70.04	69.05	69.64	196293
2017-01-26	69.47	69.79	69.25	69.65	94523
2017-01-27	69.86	69.99	69.50	69.77	181346
2017-01-30	69.64	70.19	69.20	69.63	190392
2017-01-31	69.82	70.49	69.66	70.18	188003
2017-02-01	70.62	70.84	69.51	69.73	204684
2017-02-02	69.51	70.30	69.36	69.93	101803
2017-02-03	70.36	70.82	70.22	70.45	158779
2017-02-06	69.79	69.94	67.70	67.75	546596
2017-02-07	67.97	68.86	67.94	68.18	153934
2017-02-08	67.82	68.09	67.18	67.32	190148
2017-02-09	67.61	68.25	67.31	68.20	152779
2017-02-10	68.31	69.21	68.31	68.84	160433
2017-02-13	69.09	69.14	68.47	68.82	163634
2017-02-14	68.88	69.47	68.82	69.37	133489
2017-02-15	68.58	69.30	68.45	68.97	139830
2017-02-16	68.79	70.57	67.83	70.31	280630
2017-02-17	69.87	69.96	68.22	69.04	210100
2017-02-21	69.29	70.00	69.23	69.98	240884
2017-02-22	69.50	69.89	69.24	69.35	265521
2017-02-23	69.25	69.49	68.99	69.38	182682
2017-02-24	69.27	69.49	68.36	69.34	173635
2017-02-27	69.00	69.39	68.78	69.30	247365
2017-02-28	69.53	69.64	68.02	68.25	245560
2017-03-01	68.67	69.52	68.37	69.33	219932
2017-03-02	68.99	69.51	68.84	69.28	208124
2017-03-03	69.28	69.44	68.69	69.12	210706
2017-03-06	69.44	69.46	69.02	69.12	179662
2017-03-07	69.07	69.18	68.86	69.03	171295
2017-03-08	68.80	69.06	68.50	68.52	97170
2017-03-09	68.40	68.60	67.93	68.16	164998
2017-03-10	68.48	68.99	68.12	68.30	286577
2017-03-13	67.93	68.18	67.06	67.43	253111
2017-03-14	67.03	67.28	66.47	66.83	159744
2017-03-15	66.47	66.80	65.72	66.67	201071
2017-03-16	66.77	67.34	66.45	67.15	170322
2017-03-17	67.38	67.46	66.93	67.13	92821
2017-03-20	67.35	67.50	66.96	67.21	161725
2017-03-21	67.50	67.89	66.64	66.74	151566
2017-03-22	66.47	66.82	66.38	66.71	73878
2017-03-23	66.49	66.95	66.34	66.83	141980
2017-03-24	67.11	67.74	66.99	67.13	80083
2017-03-27	67.18	67.73	66.89	67.62	278565
2017-03-28	67.26	67.29	66.59	67.03	133238
2017-03-29	66.39	67.61	66.22	66.97	277126
2017-03-30	66.87	67.90	66.87	67.84	161761
2017-03-31	67.82	68.37	67.33	67.98	149489
2017-04-03	68.60	68.66	67.42	67.74	106895
2017-04-04	67.39	68.65	67.37	68.29	193391
2017-04-05	67.86	68.56	67.59	68.20	229667
2017-04-06	67.76	68.12	67.58	67.87	145105
2017-04-07	67.98	68.39	67.58	67.83	115880
2017-04-10	67.56	67.92	67.50	67.85	131498
2017-04-11	67.94	68.22	67.43	67.52	127636
2017-04-12	67.26	67.54	67.05	67.43	145231
2017-04-13	67.29	67.50	66.57	66.61	91905
2017-04-17	66.90	67.34	66.87	67.32	55853
2017-04-18	67.19	67.51	67.09	67.45	101545
2017-04-19	67.41	67.71	67.33	67.53	109276
2017-04-20	67.43	68.45	67.38	68.31	81502
2017-04-21	68.56	68.70	67.65	67.79	84446
2017-04-24	68.39	68.50	67.78	68.27	142748
2017-04-25	67.61	68.22	67.52	67.91	149517
2017-04-26	67.77	68.68	67.55	68.54	184029
2017-04-27	68.24	68.32	67.52	67.94	107901
2017-04-28	68.17	68.17	67.00	67.45	101422
2017-05-01	67.83	67.83	67.36	67.61	43617
2017-05-02	67.52	67.93	67.40	67.67	126844
2017-05-03	67.04	67.92	67.04	67.49	169421
2017-05-04	69.00	73.02	69.00	72.54	695225
2017-05-05	71.51	72.24	70.81	71.77	268813
2017-05-08	72.01	72.62	71.98	72.48	183299
2017-05-09	73.02	73.50	72.79	73.09	208197
2017-05-10	73.90	75.41	73.79	74.86	243514
2017-05-11	75.17	76.00	74.87	74.92	232295
2017-05-12	74.92	75.78	74.57	74.61	97205
2017-05-15	75.30	75.89	75.00	75.37	406498
2017-05-16	75.83	76.16	75.15	76.05	170104
2017-05-17	75.03	75.47	74.55	74.65	126208
2017-05-18	74.48	74.65	74.03	74.24	142356
2017-05-19	74.58	74.84	73.25	74.33	86243
2017-05-22	75.11	75.46	74.51	75.22	94054
2017-05-23	75.55	75.66	74.60	75.32	96003
2017-05-24	75.87	77.26	75.77	77.13	206295
2017-05-25	78.28	78.63	77.60	78.11	229360
2017-05-26	78.49	78.50	77.75	78.19	156311
2017-05-30	77.79	78.00	77.32	77.37	107450
2017-05-31	77.53	78.20	76.95	77.91	241033
2017-06-01	78.67	79.79	78.55	79.72	163823
2017-06-02	79.50	80.49	79.25	80.41	165613
2017-06-05	80.29	81.06	80.18	80.70	148721
2017-06-06	80.81	81.05	80.00	80.86	260261
2017-06-07	81.00	81.16	80.02	80.18	130781
2017-06-08	80.49	80.57	79.60	80.55	172710
2017-06-09	80.86	80.86	77.43	78.32	220629
2017-06-12	77.64	77.91	76.23	77.76	224818
2017-06-13	78.33	79.18	78.07	79.18	220592
2017-06-14	79.44	80.34	78.80	79.76	137581
2017-06-15	78.43	78.60	77.60	78.04	221619
2017-06-16	78.06	78.69	77.49	78.04	83855
2017-06-19	78.77	79.52	78.54	79.07	145609
2017-06-20	79.11	79.43	78.29	78.74	118043
2017-06-21	79.15	79.43	78.67	79.15	145244
2017-06-22	78.83	79.32	78.38	78.94	154688
2017-06-23	78.95	79.76	78.83	79.64	105442
2017-06-26	79.96	80.22	79.50	79.78	156390
2017-06-27	80.14	80.47	79.71	79.80	165867
2017-06-28	80.29	80.40	79.48	80.22	267425
2017-06-29	80.23	80.23	78.58	78.81	81089
2017-06-30	78.82	79.82	78.51	78.72	112823
2017-07-03	79.11	79.39	78.26	78.44	118788
2017-07-05	77.78	78.43	77.51	78.01	167574
2017-07-06	77.30	77.50	76.51	77.05	220600
2017-07-07	77.40	77.73	76.72	77.23	71422
2017-07-10	77.27	78.06	77.24	77.59	105858
2017-07-11	77.04	77.64	76.99	77.46	106696
2017-07-12	78.43	79.29	77.92	79.16	130001
2017-07-13	80.01	80.01	78.04	78.24	108402
2017-07-14	78.22	79.93	78.22	78.65	129366
2017-07-17	78.23	78.67	77.83	78.55	110655
2017-07-18	78.31	78.80	78.26	78.71	114930
2017-07-19	78.24	78.99	78.16	78.49	139207
2017-07-20	78.48	78.52	77.40	77.79	308442
2017-07-21	77.70	78.17	77.35	77.74	98699
2017-07-24	76.70	76.70	75.31	75.79	172352
2017-07-25	75.39	75.90	75.38	75.59	105969
2017-07-26	75.61	76.49	75.61	76.14	136023
2017-07-27	76.03	76.28	74.75	75.40	175835
2017-07-28	75.30	76.36	74.73	75.00	239349
2017-07-31	74.42	74.76	74.11	74.66	171615
2017-08-01	74.95	75.31	74.69	75.14	164359
2017-08-02	75.61	75.61	73.91	74.16	227469
2017-08-03	77.05	78.74	75.19	75.91	303592
2017-08-04	76.03	76.64	75.53	76.58	175010
2017-08-07	77.05	77.25	75.84	76.52	112288
2017-08-08	76.17	76.50	75.42	75.59	116314
2017-08-09	75.71	76.24	75.36	75.63	89143
2017-08-10	74.50	75.37	74.05	74.65	214271
2017-08-11	74.73	74.88	73.82	74.35	67551
2017-08-14	76.26	76.99	75.74	76.42	248644
2017-08-15	76.79	77.05	75.19	75.57	133459
2017-08-16	75.97	76.55	75.59	75.91	109279
2017-08-17	76.03	76.41	74.97	75.17	109403
2017-08-18	74.20	75.10	73.65	74.67	214904
2017-08-21	75.00	75.65	74.91	75.57	72555
2017-08-22	76.75	77.27	75.87	76.95	145146
2017-08-23	76.46	77.24	75.89	76.28	155427
2017-08-24	76.74	77.16	76.06	77.02	198086
2017-08-25	77.09	77.51	76.30	76.94	65245
2017-08-28	77.79	77.79	77.02	77.26	63845
2017-08-29	76.15	77.46	76.02	77.20	118569
2017-08-30	77.43	77.85	77.08	77.53	106552
2017-08-31	77.48	78.50	77.01	78.22	188785
2017-09-01	78.31	78.86	77.66	78.57	119659
2017-09-05	78.17	78.59	77.24	77.41	88035
2017-09-06	78.00	78.60	77.34	78.38	136103
2017-09-07	78.70	79.76	78.68	79.41	168173
2017-09-08	79.13	79.46	78.23	78.71	85149
2017-09-11	79.69	79.79	79.04	79.51	118359
2017-09-12	79.21	79.97	78.56	79.76	129970
2017-09-13	79.36	79.87	79.08	79.86	96501
2017-09-14	79.67	80.27	79.40	79.63	88818
2017-09-15	79.80	79.96	79.31	79.78	67732
2017-09-18	80.81	81.87	80.41	81.14	218153
2017-09-19	82.13	82.27	81.39	81.89	113303
2017-09-20	82.04	82.10	81.40	81.83	88954
2017-09-21	81.50	83.53	81.50	82.62	173217
2017-09-22	82.43	83.26	81.61	81.84	87117
2017-09-25	80.92	80.92	79.44	80.08	120404
2017-09-26	80.27	80.32	79.50	79.75	65304
2017-09-27	79.44	80.22	78.76	80.00	134438
2017-09-28	79.37	80.46	79.37	80.11	72271
2017-09-29	80.32	83.95	79.99	81.31	205291
2017-10-02	81.48	81.87	80.57	80.62	145235
2017-10-03	80.05	80.98	79.82	80.94	67437
2017-10-04	80.91	81.64	80.78	80.87	71321
2017-10-05	81.05	81.49	80.42	81.33	57651
2017-10-06	80.65	81.65	80.65	81.51	77121
2017-10-09	80.68	81.71	80.54	81.30	60152
2017-10-10	81.59	81.79	80.90	81.13	72907
2017-10-11	81.34	81.75	78.49	81.03	51912
2017-10-12	81.01	82.23	80.73	81.56	116044
2017-10-13	81.87	82.40	80.25	81.96	61129
2017-10-16	82.12	82.30	80.69	82.20	147818
2017-10-17	81.43	82.30	81.37	81.83	122621
2017-10-18	81.63	81.63	80.60	81.01	67282
2017-10-19	80.40	81.66	80.40	81.43	52862
2017-10-20	81.61	82.48	80.85	82.14	52270
2017-10-23	81.65	81.99	81.33	81.47	89016
2017-10-24	81.22	81.60	80.92	81.30	72264
2017-10-25	81.35	81.90	80.97	81.53	139901
2017-10-26	80.96	82.11	80.74	81.76	90118
2017-10-27	82.45	82.95	81.17	82.52	84947
2017-10-30	82.53	82.75	81.76	82.05	134727
2017-10-31	82.51	83.78	81.47	83.31	176164
2017-11-01	83.75	84.06	81.96	82.05	256555
2017-11-02	82.93	84.61	82.41	83.86	148248
2017-11-03	82.56	85.59	81.35	85.52	205252
2017-11-06	84.04	85.27	83.79	84.53	140196
2017-11-07	84.18	84.98	83.67	84.48	110880
2017-11-08	84.79	85.61	84.61	85.44	62310
2017-11-09	82.73	84.39	82.63	84.03	146328
2017-11-10	84.19	84.82	82.76	84.13	144717
2017-11-13	83.37	84.63	83.04	84.25	126360
2017-11-14	83.41	84.00	83.31	83.82	59677
2017-11-15	83.34	84.03	82.72	83.68	95891
2017-11-16	83.65	85.15	83.57	84.38	75041
2017-11-17	84.56	84.85	83.81	84.29	102265
2017-11-20	84.22	85.47	84.16	85.42	97258
2017-11-21	85.20	86.15	85.15	85.87	91175
2017-11-22	85.00	85.35	84.84	85.12	83235
2017-11-24	85.87	86.38	85.79	86.24	59825
2017-11-27	86.79	87.88	86.79	87.39	135811
2017-11-28	87.27	88.52	86.80	88.37	230250
2017-11-29	88.00	88.00	86.60	87.66	223926
2017-11-30	86.43	87.81	86.42	87.51	341319
2017-12-01	87.56	88.10	86.01	87.30	127202
2017-12-04	88.33	88.35	87.45	88.00	469493
2017-12-05	88.00	89.80	87.91	89.01	264651
2017-12-06	89.01	89.39	88.49	88.55	105652
2017-12-07	88.28	88.92	87.80	88.00	174783
2017-12-08	87.53	88.60	87.15	87.83	125609
2017-12-11	87.57	87.90	87.44	87.68	55990
2017-12-12	87.91	88.11	87.48	87.71	140219
2017-12-13	88.14	89.86	88.09	88.94	160505
2017-12-14	87.93	88.58	87.63	88.19	143216
2017-12-15	88.80	89.70	88.48	88.87	62947
2017-12-18	89.17	89.33	88.53	89.11	101006
2017-12-19	88.87	89.54	88.55	89.37	89076
2017-12-20	90.10	90.10	89.43	89.75	213809
2017-12-21	90.19	90.25	89.14	89.32	100331
2017-12-22	89.49	89.49	88.61	89.32	42793
2017-12-26	89.90	90.52	89.37	89.48	143497
2017-12-27	89.62	89.68	89.01	89.58	86338
2017-12-28	89.98	90.73	89.74	90.73	117917
2017-12-29	90.77	92.33	90.33	91.91	136109
2018-01-02	92.95	93.27	91.98	92.19	232465
2018-01-03	91.78	92.25	91.22	92.10	231850
2018-01-04	92.53	93.76	92.41	92.68	106680
2018-01-05	92.91	94.75	92.60	92.79	55815
2018-01-08	93.00	94.15	92.76	93.99	93186
2018-01-09	94.24	94.26	93.13	93.33	116484
2018-01-10	93.00	93.76	92.57	93.66	124228
2018-01-11	93.70	94.03	93.17	93.97	71468
2018-01-12	93.96	94.14	93.50	94.09	101222
2018-01-16	93.37	94.00	91.67	91.96	174955
2018-01-17	92.00	92.91	91.93	92.63	224072
2018-01-18	93.22	95.65	93.18	93.83	458318
2018-01-19	94.34	94.90	93.41	93.60	194302
2018-01-22	92.31	92.48	91.20	91.60	261119
2018-01-23	90.58	93.05	90.36	92.37	368862
2018-01-24	92.55	92.60	91.68	91.90	258432
2018-01-25	92.24	93.02	91.75	92.20	253664
2018-01-26	92.10	92.62	92.03	92.28	164969
2018-01-29	91.18	92.36	91.02	91.38	272879
2018-01-30	91.31	91.72	90.93	90.93	90361
2018-01-31	91.14	91.69	90.59	91.10	125995
2018-02-01	90.94	91.51	90.75	90.99	92912
2018-02-02	90.60	90.88	88.90	88.96	129701
2018-02-05	88.12	88.52	86.83	86.83	408271
2018-02-06	86.44	88.31	86.28	88.27	202035
2018-02-07	87.96	88.30	87.05	87.23	137624
2018-02-08	87.91	87.91	84.99	85.61	216327
2018-02-09	86.21	87.17	84.49	86.61	205310
2018-02-12	86.97	88.59	86.97	87.94	128129
2018-02-13	86.70	88.85	86.34	88.31	156597
2018-02-14	87.28	88.89	87.16	88.11	167041
2018-02-15	87.50	89.89	87.50	89.53	220860
2018-02-16	89.99	91.80	89.35	90.61	227006
2018-02-20	91.02	94.45	91.02	93.91	326105
2018-02-21	94.68	96.66	94.68	95.16	222405
2018-02-22	96.15	96.42	95.20	95.32	216001
2018-02-23	96.04	97.00	95.11	96.96	98213
2018-02-26	96.77	98.06	96.57	97.44	172115
2018-02-27	97.61	97.89	97.01	97.17	169204
2018-02-28	97.73	97.75	96.42	96.59	71951
2018-03-01	96.46	96.49	94.69	95.45	83630
2018-03-02	95.02	96.80	94.10	96.68	113291
2018-03-05	95.33	96.50	95.33	95.77	122196
2018-03-06	95.45	96.48	95.43	95.98	268695
2018-03-07	95.61	96.47	95.32	96.33	157635
2018-03-08	96.10	97.56	95.95	97.28	181460
2018-03-09	97.30	98.48	97.06	97.89	180256
2018-03-12	97.76	98.41	96.48	96.61	156551
2018-03-13	96.15	96.58	95.60	95.72	106421
2018-03-14	96.65	97.01	96.02	96.30	100084
2018-03-15	96.76	97.65	96.76	97.05	139246
2018-03-16	97.03	97.71	96.51	97.02	152057
2018-03-19	96.22	97.40	96.05	96.72	188380
2018-03-20	96.14	97.58	96.14	97.21	152917
2018-03-21	97.50	97.85	96.65	97.45	105887
2018-03-22	96.02	97.16	95.46	95.59	234065
2018-03-23	96.33	96.70	94.04	94.11	83454
2018-03-26	93.53	94.33	92.80	94.14	177234
2018-03-27	93.57	93.97	91.74	91.79	233154
2018-03-28	90.24	92.23	89.28	91.72	292310
2018-03-29	91.71	94.90	91.51	93.93	120439
2018-04-02	93.60	94.23	91.76	92.40	102809
2018-04-03	92.39	93.34	91.67	92.69	127533
2018-04-04	89.28	91.74	88.74	91.50	178575
2018-04-05	92.28	93.45	91.80	92.63	118701
2018-04-06	92.54	92.81	91.10	91.34	177576
2018-04-09	90.80	91.65	90.51	90.82	190364
2018-04-10	91.67	93.97	91.11	93.65	387839
2018-04-11	91.94	93.19	91.85	92.58	212903
2018-04-12	93.26	94.28	93.09	94.02	108352
2018-04-13	94.42	94.42	93.52	94.00	117679
2018-04-16	94.95	95.08	94.29	94.95	120288
2018-04-17	94.95	97.03	94.87	96.68	141715
2018-04-18	97.15	98.25	96.37	97.24	163052
2018-04-19	97.27	97.99	96.36	97.73	113926
2018-04-20	97.90	98.44	96.63	97.04	115813
2018-04-23	98.49	98.59	97.08	97.36	143341
2018-04-24	97.73	97.97	94.76	95.28	222571
2018-04-25	94.54	94.78	93.05	93.97	179366
2018-04-26	94.52	97.01	94.08	96.47	155829
2018-04-27	96.63	97.59	95.16	95.30	111633
2018-04-30	95.00	95.77	94.69	95.17	140736
2018-05-01	96.01	97.01	95.35	96.84	88822
2018-05-02	97.20	98.03	97.00	97.44	132407
2018-05-03	96.94	97.08	95.06	96.54	124093
2018-05-04	96.45	97.20	95.79	97.06	114392
2018-05-07	96.83	97.01	95.29	95.75	295548
2018-05-08	95.80	96.88	95.74	96.54	157110
2018-05-09	97.44	99.61	97.28	98.12	445867
2018-05-10	96.58	99.48	96.58	99.26	211365
2018-05-11	99.00	100.58	98.64	100.13	263984
2018-05-14	100.83	101.69	100.00	101.33	318835
2018-05-15	102.05	102.35	101.27	102.27	276863
2018-05-16	103.62	104.10	102.88	103.56	325729
2018-05-17	103.32	104.87	103.10	103.75	208796
2018-05-18	103.06	103.88	103.06	103.77	170553
2018-05-21	105.76	106.08	104.56	105.45	314615
2018-05-22	107.16	107.16	105.52	106.00	363869
2018-05-23	104.96	105.88	104.02	105.87	310662
2018-05-24	106.61	107.57	106.10	107.11	252724
2018-05-25	106.76	108.32	106.41	108.16	148374
2018-05-29	107.60	108.16	106.51	106.98	222349
2018-05-30	106.62	106.99	105.73	106.04	249748
2018-05-31	104.62	106.09	104.55	105.75	230753
2018-06-01	106.49	107.75	105.91	106.94	182520
2018-06-04	106.72	108.55	106.41	108.07	288596
2018-06-05	108.03	109.51	107.15	108.53	302522
2018-06-06	108.89	108.95	107.94	108.63	160029
2018-06-07	108.92	108.92	106.26	107.09	357774
2018-06-08	107.00	108.14	105.83	106.41	602866
2018-06-11	107.10	107.10	105.36	106.74	200220
2018-06-12	107.86	107.86	106.97	107.70	248726
2018-06-13	107.77	108.59	106.44	108.26	567798
2018-06-14	107.90	110.12	107.63	108.92	387268
2018-06-15	108.88	109.53	108.30	109.32	158534
2018-06-18	109.09	111.38	108.91	110.50	286424
2018-06-19	109.67	111.05	109.48	110.95	171061
2018-06-20	110.75	111.15	110.09	110.20	315803
2018-06-21	109.62	109.85	108.10	108.39	153067
2018-06-22	108.76	111.39	107.30	107.51	159200
2018-06-25	106.75	106.82	103.79	104.44	242166
2018-06-26	104.94	105.68	104.05	104.95	205290
2018-06-27	104.73	105.51	103.63	103.67	200376
2018-06-28	103.43	105.12	103.03	104.20	414884
2018-06-29	104.97	105.07	103.61	103.77	182549
2018-07-02	102.61	105.31	102.41	105.02	175432
2018-07-03	106.35	106.35	105.40	105.65	141302
2018-07-05	105.78	105.81	104.58	105.00	128937
2018-07-06	105.05	105.45	104.51	104.98	235971
2018-07-09	105.11	105.47	104.11	104.71	125979
2018-07-10	105.36	106.92	105.05	105.79	222611
2018-07-11	105.28	106.28	104.54	105.45	148935
2018-07-12	106.89	107.31	106.37	106.68	241343
2018-07-13	106.47	107.45	106.30	107.25	134316
2018-07-16	108.39	109.52	108.15	109.20	298267
2018-07-17	109.74	110.06	109.11	109.27	268236
2018-07-18	109.30	110.40	108.83	109.96	222212
2018-07-19	109.68	109.94	108.64	108.66	168206
2018-07-20	108.57	109.98	108.57	109.08	80489
2018-07-23	109.40	110.08	109.11	109.81	135814
2018-07-24	110.09	111.64	110.06	110.80	264392
2018-07-25	112.05	114.76	111.95	114.48	220574
2018-07-26	115.60	116.05	115.20	115.33	200313
2018-07-27	115.13	115.13	113.55	114.50	290572
2018-07-30	115.00	115.02	108.00	109.19	285442
2018-07-31	108.84	110.56	108.40	109.40	163779
2018-08-01	109.90	110.67	109.70	110.36	203568
2018-08-02	108.67	112.10	108.28	111.20	283074
2018-08-03	111.21	112.48	110.38	111.59	244095
2018-08-06	110.05	110.60	109.45	109.78	177750
2018-08-07	108.92	110.40	108.92	110.23	123520
2018-08-08	109.68	110.73	109.53	110.04	159550
2018-08-09	107.12	110.48	107.12	108.72	321022
2018-08-10	107.61	111.45	106.82	110.56	153945
2018-08-13	110.90	113.59	110.88	111.80	289154
2018-08-14	111.66	111.66	109.72	110.75	380241
2018-08-15	110.04	111.53	108.67	110.00	251511
2018-08-16	110.14	110.72	109.28	109.54	87983
2018-08-17	109.52	110.51	108.96	110.39	146391
2018-08-20	111.00	113.99	110.86	113.18	208382
2018-08-21	113.26	113.97	112.88	113.24	199971
2018-08-22	112.45	114.49	112.45	113.69	67948
2018-08-23	113.00	115.26	113.00	114.30	84033
2018-08-24	114.14	115.12	114.14	114.86	73009
2018-08-27	114.00	115.07	113.64	114.15	166181
2018-08-28	115.01	115.12	113.95	114.20	90233
2018-08-29	115.00	115.89	114.78	115.61	184781
2018-08-30	115.26	115.61	114.55	115.17	77985
2018-08-31	115.07	115.84	114.71	115.59	83971
2018-09-04	116.00	116.71	115.23	116.70	118954
2018-09-05	116.97	116.97	114.78	115.30	205192
2018-09-06	115.78	117.22	115.63	116.42	136455
2018-09-07	115.51	117.33	115.51	115.96	75550
2018-09-10	116.00	116.49	114.79	115.15	168169
2018-09-11	114.34	115.41	114.34	115.21	121815
2018-09-12	115.55	116.66	114.89	116.00	114438
2018-09-13	118.11	118.45	116.87	117.00	170606
2018-09-14	116.80	117.55	116.14	117.36	80241
2018-09-17	118.51	119.83	115.99	116.27	237442
2018-09-18	116.27	118.01	115.44	115.71	87037
2018-09-19	116.09	116.37	112.93	113.19	227961
2018-09-20	113.19	114.28	112.85	113.31	226193
2018-09-21	113.80	113.82	112.96	113.08	195271
2018-09-24	112.19	113.73	112.03	113.33	197714
2018-09-25	113.59	114.54	112.93	114.40	136664
2018-09-26	114.95	115.98	114.76	115.10	116528
2018-09-27	114.35	114.99	113.83	114.02	150531
2018-09-28	113.79	114.99	112.97	114.47	92020
2018-10-01	115.33	115.36	112.96	113.31	83027
2018-10-02	112.63	112.90	111.54	112.15	112133
2018-10-03	113.49	115.22	113.31	114.64	214193
2018-10-04	113.94	114.15	111.23	111.78	111692
2018-10-05	111.70	112.68	110.50	111.34	71572
2018-10-08	109.78	110.01	107.00	108.21	246734
2018-10-09	107.72	108.80	107.04	107.92	186029
2018-10-10	107.10	107.12	104.53	104.57	223677
2018-10-11	105.46	107.49	104.74	105.05	206655
2018-10-12	106.60	107.85	106.08	107.39	248919
2018-10-15	105.76	105.94	103.57	105.00	265038
2018-10-16	106.13	107.99	105.70	107.24	181853
2018-10-17	106.70	107.11	105.67	106.36	279121
2018-10-18	106.05	107.82	105.22	105.38	188815
2018-10-19	107.13	107.79	106.02	107.21	215319
2018-10-22	108.75	109.50	107.90	108.72	176672
2018-10-23	107.22	107.86	105.85	106.89	140952
2018-10-24	108.12	108.87	104.36	104.58	188032
2018-10-25	106.10	106.97	104.07	104.86	290906
2018-10-26	102.68	104.34	101.00	103.23	267537
2018-10-29	104.04	104.77	100.54	101.69	119070
2018-10-30	101.20	103.80	101.20	103.72	108315
2018-10-31	104.19	106.76	103.78	105.94	220642
2018-11-01	106.60	107.12	104.49	106.11	97236
2018-11-02	106.34	107.00	104.39	105.30	75838
2018-11-05	105.42	105.66	103.94	105.45	125045
2018-11-06	105.72	107.47	105.18	105.99	122755
2018-11-07	106.56	109.07	106.48	107.26	302150
2018-11-08	111.75	113.30	109.33	113.15	471048
2018-11-09	108.70	113.72	108.70	113.52	209251
2018-11-12	113.82	113.98	112.23	112.94	457219
2018-11-13	112.12	113.07	110.69	111.38	274520
2018-11-14	110.70	111.22	109.24	110.36	109020
2018-11-15	110.00	113.00	109.29	112.44	174631
2018-11-16	111.56	114.78	111.15	114.45	249043
2018-11-19	114.00	114.08	109.76	111.06	210724
2018-11-20	108.85	110.86	107.60	110.50	316832
2018-11-21	110.69	111.46	110.18	110.58	175783
2018-11-23	109.50	111.30	109.50	110.50	59977
2018-11-26	111.48	112.66	111.09	111.82	298878
2018-11-27	111.26	113.00	110.74	112.56	170400
2018-11-28	112.85	115.95	112.85	115.04	174968
2018-11-29	115.76	115.92	114.51	115.06	123793
2018-11-30	114.72	116.66	114.06	116.14	208443
2018-12-03	117.65	117.95	116.17	116.50	187241
2018-12-04	115.36	116.43	115.04	115.50	384914
2018-12-06	114.43	114.87	112.90	113.97	499540
2018-12-07	113.65	114.86	112.00	112.52	196013
2018-12-10	111.76	112.94	111.40	112.20	139016
2018-12-11	112.80	113.32	111.50	112.01	169195
2018-12-12	113.77	113.84	112.16	112.99	333240
2018-12-13	113.20	113.63	112.18	112.72	232796
2018-12-14	112.01	112.99	110.91	111.68	235574
2018-12-17	111.50	112.00	108.89	109.35	321902
2018-12-18	109.84	110.59	108.62	109.40	139438
2018-12-19	109.97	111.16	108.26	108.85	131660
2018-12-20	108.15	108.26	105.01	106.76	241029
2018-12-21	107.31	107.31	104.67	105.00	150654
2018-12-24	102.98	104.50	102.56	103.06	104859
2018-12-26	105.23	106.90	104.57	106.77	126983
2018-12-27	104.91	107.80	104.90	107.71	122497
2018-12-28	108.28	108.83	106.74	107.30	99649
2018-12-31	107.31	108.69	107.19	108.21	132522
2019-01-02	106.78	108.21	106.49	106.85	153977
2019-01-03	104.89	105.66	104.29	104.96	191590
2019-01-04	106.14	108.70	105.93	107.73	129649
2019-01-07	107.36	107.86	106.29	107.31	276350
2019-01-08	107.34	108.31	106.99	107.75	125861
2019-01-09	107.85	108.24	106.34	106.42	261915
2019-01-10	106.11	107.62	105.91	107.24	114760
2019-01-11	106.67	107.76	105.43	107.62	110061
2019-01-14	105.59	105.89	102.67	103.76	297419
2019-01-15	104.62	105.77	104.50	105.33	252146
2019-01-16	104.62	105.20	103.54	104.36	120344
2019-01-17	105.01	106.11	104.99	105.55	127825
2019-01-18	106.27	106.49	105.58	106.11	78091
2019-01-22	106.42	106.42	105.01	105.21	184741
2019-01-23	105.55	107.19	104.87	106.28	254205
2019-01-24	106.94	106.99	106.21	106.78	55493
2019-01-25	107.00	107.80	106.88	107.62	158980
2019-01-28	106.97	108.50	106.81	107.46	149792
2019-01-29	107.67	108.26	107.18	107.87	213957
2019-01-30	108.37	108.69	107.56	108.65	107964
2019-01-31	109.36	110.04	109.31	109.95	140424
2019-02-01	110.34	110.98	109.78	110.38	138611
2019-02-04	111.56	112.00	110.97	111.36	174656
2019-02-05	111.39	112.43	111.36	112.31	86333
2019-02-06	111.83	112.25	111.14	111.48	148101
2019-02-07	110.90	112.99	110.65	111.75	144328
2019-02-08	111.27	113.00	111.19	112.66	104258
2019-02-11	112.22	113.04	111.59	111.95	146681
2019-02-12	113.35	113.37	112.46	113.07	116584
2019-02-13	113.95	113.95	111.35	111.66	220777
2019-02-14	113.95	116.93	112.58	116.26	362958
2019-02-15	116.00	116.00	113.35	114.46	219559
2019-02-19	114.80	114.90	113.43	113.93	209327
2019-02-20	114.75	115.00	114.22	114.38	206164
2019-02-21	114.60	115.71	114.16	114.94	177353
2019-02-22	114.90	116.13	114.88	116.10	108786
2019-02-25	118.22	118.47	117.55	118.01	155982
2019-02-26	116.98	117.89	116.94	117.14	80390
2019-02-27	116.80	117.31	115.47	117.20	88336
2019-02-28	117.32	118.22	117.01	117.69	170664
2019-03-01	117.46	118.74	117.46	118.07	136276
2019-03-04	117.72	117.72	115.35	116.41	200797
2019-03-05	116.47	116.77	115.98	116.00	174051
2019-03-06	115.24	115.84	114.66	114.76	138131
2019-03-07	114.39	114.48	113.37	113.70	107859
2019-03-08	113.46	114.53	112.60	114.49	63818
2019-03-11	113.88	115.45	113.88	115.29	80909
2019-03-12	114.91	115.50	114.63	115.16	70883
2019-03-13	115.17	116.79	115.09	116.00	415674
2019-03-14	115.64	117.81	115.64	117.66	161091
2019-03-15	117.67	119.25	117.67	118.99	218868
2019-03-18	119.66	121.44	119.61	120.38	267687
2019-03-19	120.91	120.91	119.25	120.00	78854
2019-03-20	119.63	120.32	119.15	119.76	139215
2019-03-21	119.56	119.75	118.72	118.89	94146
2019-03-22	118.24	118.26	116.19	117.00	114477
2019-03-25	115.84	116.53	115.10	116.23	82756
2019-03-26	117.23	117.66	116.68	117.58	78663
2019-03-27	117.83	118.00	117.02	117.67	154786
2019-03-28	117.24	119.22	117.24	118.86	82046
2019-03-29	119.70	123.57	117.93	122.51	334400
2019-04-01	124.89	125.62	123.01	124.42	278883
2019-04-02	124.51	124.59	123.67	124.45	118339
2019-04-03	125.86	125.89	124.87	125.39	129213
2019-04-04	125.20	125.39	122.16	123.16	134883
2019-04-05	123.40	123.90	122.70	123.17	141758
2019-04-08	122.66	123.76	121.31	123.62	106605
2019-04-09	123.63	124.07	123.35	123.46	63118
2019-04-10	124.55	125.38	124.15	124.95	328113
2019-04-11	125.53	125.67	124.60	125.47	51154
2019-04-12	125.70	125.76	125.24	125.67	44760
2019-04-15	126.56	126.97	125.82	126.57	105018
2019-04-16	127.76	129.22	127.76	128.81	245345
2019-04-17	129.58	131.38	128.64	130.83	759911
2019-04-18	132.52	133.83	131.45	133.70	319575
2019-04-22	133.70	137.41	132.87	137.40	413341
2019-04-23	137.99	140.29	136.31	138.17	516360
2019-04-24	137.57	139.83	137.30	138.06	337080
2019-04-25	138.06	138.89	135.29	137.86	223112
2019-04-26	137.60	138.79	137.17	138.25	111726
2019-04-29	136.91	139.63	136.91	138.77	148103
2019-04-30	137.90	138.55	137.64	137.86	211217
2019-05-01	137.09	137.56	135.58	135.65	104627
2019-05-02	133.87	135.91	131.69	134.06	354032
2019-05-03	134.45	135.50	134.32	134.76	113836
2019-05-06	131.62	134.64	131.62	133.77	170727
2019-05-07	132.56	133.76	132.09	133.35	196442
2019-05-08	133.15	134.90	132.56	134.63	139493
2019-05-09	133.66	134.31	132.73	133.58	64048
2019-05-10	133.17	134.48	132.25	134.21	91909
2019-05-13	131.71	132.34	130.02	130.47	102167
2019-05-14	131.07	132.62	130.90	132.07	92781
2019-05-15	131.30	133.92	131.30	133.19	282484
2019-05-16	139.39	144.81	138.20	143.90	749180
2019-05-17	145.16	146.89	143.57	144.24	238525
2019-05-20	141.92	142.91	140.70	141.06	140586
2019-05-21	137.72	140.17	137.05	139.89	230704
2019-05-22	138.67	143.27	138.67	141.59	421779
2019-05-23	140.07	140.93	139.00	139.78	237190
2019-05-24	140.55	141.50	139.23	139.36	289528
2019-05-28	136.88	139.44	136.32	138.40	263883
2019-05-29	137.38	138.62	136.46	137.47	157243
2019-05-30	137.41	138.90	137.37	138.42	114099
2019-05-31	137.08	140.14	137.08	139.85	231022
2019-06-03	139.16	139.49	135.63	136.54	351648
2019-06-04	136.61	137.54	135.48	136.72	323021
2019-06-05	136.28	138.07	136.28	137.61	292279
2019-06-06	137.21	138.77	136.42	138.15	203111
2019-06-07	138.99	141.34	138.80	139.27	276468
2019-06-10	139.07	139.42	137.50	137.76	223856
2019-06-11	138.13	138.95	137.11	137.50	256536
2019-06-12	137.20	139.80	137.20	139.46	125934
2019-06-13	140.08	140.83	138.50	138.70	178763
2019-06-14	138.88	139.30	137.95	138.32	131455
2019-06-17	137.53	138.00	136.21	137.11	185823
2019-06-18	137.60	138.62	137.05	137.56	234625
2019-06-19	137.74	138.71	137.73	138.43	265659
2019-06-20	140.08	140.09	138.53	139.13	132618
2019-06-21	138.51	139.46	137.65	138.36	196277
2019-06-24	138.12	140.36	137.70	139.57	149593
2019-06-25	138.85	139.54	137.94	138.07	215202
2019-06-26	138.00	138.61	135.81	135.97	198979
2019-06-27	135.95	137.33	135.66	137.25	156391
2019-06-28	138.00	138.00	136.80	137.00	132736
2019-07-01	138.63	140.38	137.56	140.22	196193
2019-07-02	140.09	141.99	139.13	141.48	176734
2019-07-03	141.16	142.56	140.91	142.12	108432
2019-07-05	142.12	143.48	140.59	142.85	176641
2019-07-08	142.23	144.39	141.79	143.89	197024
2019-07-09	144.80	145.51	144.07	145.01	181434
2019-07-10	144.89	145.55	144.64	144.82	139169
2019-07-11	145.39	146.21	144.86	145.96	153853
2019-07-12	145.85	147.60	145.03	147.34	199171
2019-07-15	150.06	150.18	148.08	148.17	290102
2019-07-16	148.50	148.69	144.35	146.00	311639
2019-07-17	146.50	148.75	146.50	148.25	146533
2019-07-18	147.36	147.69	146.66	147.01	276575
2019-07-19	146.92	149.38	146.92	149.00	260778
2019-07-22	148.02	148.64	146.96	147.33	525872
2019-07-23	147.15	148.80	146.83	147.86	201544
2019-07-24	148.26	150.59	147.77	150.37	345837
2019-07-25	150.04	150.30	149.03	149.38	195926
2019-07-26	149.68	151.01	149.68	150.59	112862
2019-07-29	152.25	152.25	149.22	150.27	118446
2019-07-30	149.24	152.11	148.74	152.11	229399
2019-07-31	152.90	153.99	150.86	152.72	340594
2019-08-01	154.91	155.76	152.22	153.12	261419
2019-08-02	152.29	152.53	148.86	151.57	248925
2019-08-05	150.27	150.42	147.26	148.51	355776
2019-08-06	151.00	151.44	149.30	150.53	329985
2019-08-07	150.14	151.95	149.50	151.28	241203
2019-08-08	154.22	155.42	151.80	153.65	272770
2019-08-09	154.55	155.58	153.55	153.67	330850
2019-08-12	153.51	154.00	150.39	150.62	277596
2019-08-13	150.68	152.82	150.50	152.00	278927
2019-08-14	148.01	150.48	147.08	149.51	171896
2019-08-15	151.02	152.68	150.26	151.44	168635
2019-08-16	151.86	153.62	151.42	151.51	212627
2019-08-19	151.62	152.56	151.01	151.59	230706
2019-08-20	151.36	152.65	150.61	151.77	128581
2019-08-21	152.57	154.99	152.12	154.15	142760
2019-08-22	154.62	154.62	151.93	153.81	134164
2019-08-23	153.89	155.35	151.86	152.07	84599
2019-08-26	151.48	153.03	151.48	152.75	92780
2019-08-27	151.09	152.32	150.62	151.42	173592
2019-08-28	150.78	151.66	149.66	151.40	226707
2019-08-29	152.86	153.77	152.17	153.64	107450
2019-08-30	154.19	154.44	152.86	153.25	122113
2019-09-03	151.79	152.73	151.02	152.16	236145
2019-09-04	154.77	154.77	152.71	152.99	145845
2019-09-05	153.49	153.85	151.83	152.97	164106
2019-09-06	153.00	154.19	152.76	153.04	369889
2019-09-09	153.58	155.00	152.98	154.33	252548
2019-09-10	152.60	152.60	147.35	149.30	318945
2019-09-11	148.16	151.82	147.92	150.11	185723
2019-09-12	149.53	151.44	149.29	149.34	198716
2019-09-13	148.82	149.05	146.80	146.93	154989
2019-09-16	146.40	148.47	145.69	148.11	105495
2019-09-17	148.70	149.59	147.03	149.14	85477
2019-09-18	148.90	150.85	148.70	150.55	81105
2019-09-19	151.22	151.55	149.41	150.82	87164
2019-09-20	151.73	151.97	149.11	149.50	111631
2019-09-23	148.77	149.09	147.50	148.90	158698
2019-09-24	150.00	151.34	148.49	149.36	242144
2019-09-25	148.58	148.58	142.58	145.08	273390
2019-09-26	145.64	146.42	143.96	144.46	210671
2019-09-27	144.05	145.23	141.56	142.04	178642
2019-09-30	142.05	144.66	142.05	143.80	105232
2019-10-01	143.49	144.70	142.06	142.43	143503
2019-10-02	140.67	142.21	139.06	141.89	238982
2019-10-03	142.24	145.52	140.85	144.83	281056
2019-10-04	145.06	147.41	145.06	146.89	217180
2019-10-07	147.33	151.14	147.33	150.90	235000
2019-10-08	149.73	150.92	148.91	150.08	203584
2019-10-09	150.14	151.39	149.51	150.75	132010
2019-10-10	151.70	152.41	149.93	151.97	245930
2019-10-11	151.81	154.70	151.11	153.93	168622
2019-10-14	153.21	154.84	153.21	153.90	148953
2019-10-15	153.27	154.63	151.68	152.79	192451
2019-10-16	152.00	152.00	149.06	149.68	258121
2019-10-17	148.75	151.22	148.75	150.11	103544
2019-10-18	150.44	150.44	147.28	149.30	187778
2019-10-21	148.89	149.37	146.74	147.81	156669
2019-10-22	147.00	148.25	146.12	146.26	181413
2019-10-23	146.48	147.80	145.64	146.38	117450
2019-10-24	146.65	148.97	146.44	148.92	81849
2019-10-25	149.11	151.67	149.02	151.60	227742
2019-10-28	152.00	154.98	151.26	154.85	242488
2019-10-29	154.01	156.80	154.01	155.90	247159
2019-10-30	157.09	159.30	157.00	158.90	176139
2019-10-31	158.04	158.25	156.60	157.79	109286
2019-11-01	157.57	158.79	156.60	156.97	88644
2019-11-04	157.83	159.33	157.08	158.43	123677
2019-11-05	158.55	159.09	157.45	158.68	172356
2019-11-06	159.90	160.25	156.11	158.57	144876
2019-11-07	158.93	161.01	157.91	158.47	198427
2019-11-08	158.10	159.06	156.52	158.54	179636
2019-11-11	157.65	159.28	157.65	159.12	72745
2019-11-12	157.70	159.41	157.21	158.22	145111
2019-11-13	158.10	159.26	157.34	159.10	216646
2019-11-14	156.73	159.99	156.00	157.25	413017
2019-11-15	155.72	157.80	153.86	156.67	367794
2019-11-18	153.87	155.42	151.75	151.85	222727
2019-11-19	150.93	151.00	147.85	149.14	1158778
2019-11-20	149.22	149.48	146.00	146.73	259811
2019-11-21	147.71	148.25	147.05	147.66	534248
2019-11-22	148.78	148.78	147.08	148.49	657190
2019-11-25	149.83	154.50	149.56	153.61	306569
2019-11-26	153.19	154.88	152.13	152.51	256047
2019-11-27	152.02	155.54	151.00	153.40	250054
2019-11-29	151.50	152.40	151.09	151.49	68390
2019-12-02	151.00	151.02	147.62	147.90	600898
2019-12-03	147.50	149.22	146.85	148.55	330412
2019-12-04	148.31	148.31	146.02	146.03	161690
2019-12-05	145.60	148.60	145.00	148.44	219598
2019-12-06	149.60	151.04	148.48	150.00	681661
2019-12-09	149.02	150.47	148.96	149.55	542330
2019-12-10	149.11	151.39	148.67	151.02	424321
2019-12-11	151.14	153.93	150.81	153.67	671880
2019-12-12	153.03	154.54	152.74	153.93	295400
2019-12-13	154.20	156.30	153.90	155.27	246105
2019-12-16	155.21	157.49	154.75	156.56	256764
2019-12-17	156.18	156.74	155.15	155.48	97852
2019-12-18	154.11	155.52	154.11	155.31	136760
2019-12-19	154.99	157.00	154.79	155.59	251549
2019-12-20	156.77	157.00	155.32	156.34	96366
2019-12-23	155.67	156.04	154.42	154.51	121988
2019-12-24	154.37	155.64	154.07	155.16	37913
2019-12-26	154.20	155.71	154.15	155.42	85971
2019-12-27	156.30	157.21	154.89	156.34	123777
2019-12-30	156.41	156.72	155.48	155.66	141213
2019-12-31	155.30	155.57	154.51	155.15	69118
2020-01-02	156.72	158.62	156.61	158.62	137112
2020-01-03	157.18	158.83	156.01	158.00	72514
2020-01-06	156.74	160.20	156.67	159.69	497391
2020-01-07	158.70	159.84	158.49	159.65	251047
2020-01-08	158.95	164.02	158.95	163.59	278054
2020-01-09	163.95	164.76	162.13	162.96	469692
2020-01-10	163.88	164.00	161.79	162.16	107982
2020-01-13	161.74	164.97	161.58	164.30	191369
2020-01-14	163.80	164.75	162.66	162.98	111105
2020-01-15	162.50	166.55	162.41	165.47	177382
2020-01-16	166.48	177.77	165.14	176.27	1035891
2020-01-17	180.91	181.55	173.12	175.77	738450
2020-01-21	176.23	179.04	176.08	177.11	503977
2020-01-22	178.57	182.06	178.56	179.45	489521
2020-01-23	178.10	178.52	175.80	178.47	378635
2020-01-24	180.90	180.90	176.86	177.04	190446
2020-01-27	170.29	173.90	170.00	171.68	400839
2020-01-28	170.38	172.26	169.50	171.71	424239
2020-01-29	172.65	174.44	171.88	172.90	169233
2020-01-30	173.27	174.87	171.77	173.28	147107
2020-01-31	173.39	173.68	171.82	172.30	153188
2020-02-03	171.50	173.90	171.50	172.77	216717
2020-02-04	173.62	176.06	173.00	174.39	329367
2020-02-05	175.01	175.23	172.21	172.26	243741
2020-02-06	172.32	176.22	171.82	174.62	231252
2020-02-07	176.43	177.00	173.75	173.80	121526
2020-02-10	173.80	176.12	173.80	174.49	189356
2020-02-11	176.34	176.65	174.11	174.64	129679
2020-02-12	176.17	178.44	174.91	176.91	315459
2020-02-13	176.09	177.56	172.69	177.13	329926
2020-02-14	176.62	181.05	176.62	179.09	284664
2020-02-18	177.81	178.78	176.24	176.59	268017
2020-02-19	178.00	183.42	177.53	181.28	353708
2020-02-20	181.15	181.53	176.53	181.36	302805
2020-02-21	181.01	181.01	176.38	176.93	311389
2020-02-24	170.00	173.15	168.23	171.33	242978
2020-02-25	170.81	171.88	166.46	167.29	293849
2020-02-26	168.47	171.46	166.62	167.94	145701
2020-02-27	164.65	166.71	161.99	162.66	253244
2020-02-28	159.44	165.35	157.13	163.83	317808
2020-03-02	165.76	168.37	163.50	168.37	147314
2020-03-03	167.95	168.05	160.73	162.60	250836
2020-03-04	164.18	168.08	163.60	167.39	294525
2020-03-05	162.38	164.63	161.24	163.47	254044
2020-03-06	159.80	161.91	157.64	159.36	244431
2020-03-09	141.21	146.57	130.65	139.00	1210961
2020-03-10	144.99	144.99	138.87	142.05	693474
2020-03-11	137.80	144.25	136.08	142.06	425965
2020-03-12	129.28	134.94	123.54	131.20	629232
2020-03-13	134.56	139.42	132.80	138.55	353810
2020-03-16	125.00	132.31	122.00	128.12	525494
2020-03-17	129.70	132.98	122.04	123.33	311740
2020-03-18	118.00	121.70	110.59	117.47	376976
2020-03-19	116.09	125.25	116.01	122.92	226319
2020-03-20	126.72	134.51	124.01	128.77	384135
2020-03-23	130.13	137.28	129.17	135.60	395789
2020-03-24	144.43	148.98	143.11	148.20	432381
2020-03-25	147.28	150.57	146.13	147.49	377110
2020-03-26	147.25	153.50	146.93	152.86	320209
2020-03-27	148.07	154.09	147.46	152.18	215692
2020-03-30	151.62	153.67	146.32	148.27	194710
2020-03-31	146.72	148.37	143.47	143.56	292025
2020-04-01	141.98	145.17	139.88	140.88	291605
2020-04-02	144.34	146.37	141.68	144.12	249914
2020-04-03	144.37	145.74	140.96	143.06	154228
2020-04-06	146.92	153.99	146.07	151.94	276150
2020-04-07	155.53	157.00	154.09	155.50	186957
2020-04-08	155.00	158.61	155.00	158.22	162639
2020-04-09	159.99	160.07	157.08	157.32	125229
2020-04-13	157.31	158.30	153.08	157.01	214387
2020-04-14	157.83	162.11	157.20	161.92	219340
2020-04-15	158.30	160.28	157.29	159.33	175387
2020-04-16	159.50	164.55	159.01	164.54	247455
2020-04-17	166.08	168.68	164.50	167.50	418202
2020-04-20	165.51	169.93	165.17	166.58	236933
2020-04-21	164.64	164.88	156.16	160.72	277822
2020-04-22	165.22	165.22	162.42	164.44	130834
2020-04-23	166.44	167.85	164.33	165.94	103043
2020-04-24	165.44	166.47	163.78	164.87	149745
2020-04-27	165.56	169.51	165.34	168.27	98357
2020-04-28	170.00	170.00	165.70	167.51	168134
2020-04-29	168.84	170.79	168.00	169.60	188945
2020-04-30	168.10	168.74	163.31	164.30	219237
2020-05-01	163.33	164.22	161.31	162.85	232008
2020-05-04	161.41	165.44	160.73	163.51	217494
2020-05-05	166.27	170.84	164.67	169.27	342733
2020-05-06	169.65	170.59	168.55	169.15	207639
2020-05-07	171.59	175.56	170.85	173.90	310642
2020-05-08	174.88	177.34	173.37	176.50	133898
2020-05-11	175.80	179.09	175.43	175.50	212314
2020-05-12	175.50	178.09	174.11	175.21	561973
2020-05-13	176.50	177.16	167.52	169.17	515357
2020-05-14	161.30	171.18	161.30	170.13	256264
2020-05-15	169.24	173.47	167.45	172.21	275372
2020-05-18	175.84	178.48	174.73	175.71	376592
2020-05-19	175.13	179.19	175.12	176.86	157068
2020-05-20	178.99	179.99	178.11	179.58	146768
2020-05-21	177.91	182.37	177.91	180.17	266189
2020-05-22	181.00	184.19	180.04	182.37	116973
2020-05-26	185.64	186.08	183.35	184.49	356708
2020-05-27	183.48	183.48	178.45	183.01	237996
2020-05-28	181.39	188.38	181.39	184.71	163230
2020-05-29	184.59	187.27	183.55	186.14	165220
2020-06-01	181.01	185.71	180.89	184.03	242507
2020-06-02	185.58	189.78	184.91	188.86	413652
2020-06-03	190.00	191.50	186.20	188.00	187129
2020-06-04	186.84	187.32	182.57	183.78	131456
2020-06-05	186.51	186.78	182.67	184.73	178793
2020-06-08	184.95	187.16	182.75	186.64	132606
2020-06-09	186.68	188.67	184.98	187.45	115424
2020-06-10	190.15	190.98	186.15	188.50	221269
2020-06-11	188.30	190.45	183.92	183.95	332241
2020-06-12	187.00	188.13	181.76	185.20	198729
2020-06-15	184.97	190.20	183.41	188.77	289430
2020-06-16	193.73	194.87	191.92	193.13	304584
2020-06-17	195.00	195.55	191.79	192.76	191766
2020-06-18	190.51	195.87	190.51	194.99	380737
2020-06-19	196.98	197.00	193.77	194.90	286701
2020-06-22	193.43	197.90	193.43	196.74	566679
2020-06-23	198.51	198.99	195.17	196.68	395176
2020-06-24	194.04	198.31	190.92	193.07	281097
2020-06-25	192.65	196.32	191.69	194.72	178414
2020-06-26	190.42	193.52	189.51	190.62	286469
2020-06-29	189.27	189.27	182.74	185.62	330057
2020-06-30	184.67	189.64	184.28	189.24	243980
2020-07-01	187.85	191.36	187.68	187.68	235802
2020-07-02	189.85	190.59	188.33	188.46	218572
2020-07-06	189.31	189.86	187.16	187.62	443295
2020-07-07	186.46	191.14	186.44	186.85	273032
2020-07-08	188.41	189.09	186.16	187.91	160319
2020-07-09	191.80	194.21	189.68	192.71	219741
2020-07-10	191.88	194.33	191.19	194.30	211117
2020-07-13	195.88	202.43	195.80	198.25	682291
2020-07-14	196.25	199.15	194.49	197.15	413080
2020-07-15	198.40	199.40	197.01	198.26	302130
2020-07-16	197.02	199.86	196.22	199.80	203209
2020-07-17	201.03	202.73	199.43	200.26	189278
2020-07-20	200.37	206.50	200.10	205.50	172740
2020-07-21	206.50	206.50	201.63	201.79	130897
2020-07-22	202.87	205.73	202.37	203.68	216206
2020-07-23	204.68	205.79	199.14	200.54	142431
2020-07-24	198.17	201.32	196.21	199.92	229092
2020-07-27	198.48	202.08	198.48	200.86	173945
2020-07-28	199.58	200.83	198.80	199.77	180793
2020-07-29	201.19	206.05	200.95	205.00	200101
2020-07-30	204.42	205.49	202.36	205.07	95020
2020-07-31	206.10	206.10	203.60	205.24	148725
2020-08-03	204.61	204.73	201.87	202.34	231336
2020-08-04	202.04	208.29	202.04	208.04	204735
2020-08-05	207.53	210.92	207.20	209.32	288812
2020-08-06	226.16	228.54	220.15	224.85	440515
2020-08-07	223.43	226.41	215.45	217.99	379716
2020-08-10	217.65	218.44	213.22	216.13	233880
2020-08-11	214.11	218.51	213.00	215.67	217709
2020-08-12	216.00	221.97	215.88	220.10	147325
2020-08-13	218.56	223.38	217.55	220.66	129112
2020-08-14	221.99	222.41	220.01	220.37	77390
2020-08-17	221.30	223.44	220.95	222.82	74623
2020-08-18	221.71	224.23	221.58	223.51	109639
2020-08-19	221.78	223.45	220.87	221.40	120202
2020-08-20	218.93	223.95	218.83	223.84	124253
2020-08-21	223.45	225.91	222.92	225.37	133654
2020-08-24	220.00	224.13	213.51	217.59	794161
2020-08-25	221.36	225.63	221.02	221.92	485086
2020-08-26	225.21	237.11	224.39	236.02	473699
2020-08-27	235.50	238.35	233.69	235.81	378896
2020-08-28	237.36	238.16	228.84	230.12	195134
2020-08-31	229.44	230.56	227.29	229.85	118203
2020-09-01	229.12	234.97	229.12	233.96	219733
2020-09-02	233.20	234.37	227.75	230.58	288232
2020-09-03	225.49	225.49	218.07	222.41	328015
2020-09-04	221.71	222.70	213.84	220.74	273107
2020-09-08	213.86	216.67	211.18	214.45	280248
2020-09-09	217.21	220.75	215.52	220.65	208302
2020-09-10	218.83	220.64	213.62	213.93	518645
2020-09-11	215.99	216.00	212.28	212.85	188908
2020-09-14	214.44	214.95	212.20	212.25	186844
2020-09-15	212.74	215.02	212.40	214.54	546879
2020-09-16	214.60	218.31	214.60	216.92	240066
2020-09-17	210.46	214.39	209.26	214.39	309374
2020-09-18	218.51	219.75	214.97	216.92	217242
2020-09-21	213.92	218.14	213.32	217.82	183897
2020-09-22	218.89	225.33	218.10	225.18	242531
2020-09-23	223.53	223.69	216.00	216.60	253545
2020-09-24	213.60	218.84	212.51	217.54	495184
2020-09-25	219.37	225.74	218.12	223.76	216379
2020-09-28	227.98	228.55	224.25	224.40	190872
2020-09-29	223.56	226.68	223.08	225.98	236912
2020-09-30	226.21	227.39	224.67	227.03	359055
2020-10-01	228.27	230.93	227.03	230.70	525015
2020-10-02	227.11	231.00	226.15	227.25	178086
2020-10-05	229.64	231.70	229.30	231.62	93849
2020-10-06	229.14	233.90	229.01	231.11	222032
2020-10-07	233.87	234.49	231.23	231.80	109907
2020-10-08	232.50	232.92	230.10	230.30	89325
2020-10-09	233.16	235.99	232.05	235.37	177431
2020-10-12	237.75	240.58	236.18	236.42	197327
2020-10-13	237.28	240.08	236.31	237.12	152457
2020-10-14	239.29	239.29	234.32	234.96	167076
2020-10-15	231.82	236.38	231.68	235.87	111122
2020-10-16	237.04	239.02	235.92	236.36	134211
2020-10-19	237.65	238.65	231.98	233.08	238161
2020-10-20	233.66	234.83	231.72	232.93	160933
2020-10-21	231.87	233.76	226.01	227.46	228915
2020-10-22	226.96	227.55	223.74	224.95	235319
2020-10-23	227.16	228.68	223.84	228.09	145975
2020-10-26	224.07	227.74	223.64	227.09	241044
2020-10-27	228.00	230.91	228.00	230.08	121007
2020-10-28	228.33	228.33	225.78	226.90	512345
2020-10-29	228.65	230.83	226.61	229.04	168440
2020-10-30	229.35	229.77	223.30	228.26	363465
2020-11-02	228.43	232.34	228.09	229.60	236541
2020-11-03	230.29	237.26	230.28	235.67	246089
2020-11-04	240.54	251.19	240.54	248.01	313645
2020-11-05	251.36	255.48	250.95	253.30	179047
2020-11-06	251.63	254.40	250.01	252.51	223373
2020-11-09	248.55	252.00	237.06	239.23	482814
2020-11-10	235.26	238.11	230.27	232.57	485058
2020-11-11	232.23	246.99	232.23	246.00	520778
2020-11-12	241.16	252.60	240.16	247.50	383124
2020-11-13	248.54	248.54	235.11	236.44	391932
2020-11-16	237.31	237.31	230.92	235.30	334899
2020-11-17	233.94	236.14	231.39	232.26	363301
2020-11-18	232.27	234.99	230.50	233.70	173143
2020-11-19	232.38	238.63	230.94	238.00	343844
2020-11-20	239.19	241.00	236.10	239.53	198517
2020-11-23	238.47	238.88	232.55	235.00	358969
2020-11-24	233.29	236.56	233.00	234.66	245437
2020-11-25	233.21	234.64	232.62	233.90	293807
2020-11-27	235.84	241.25	235.84	239.73	142753
2020-11-30	239.14	243.96	237.52	243.72	459874
2020-12-01	241.52	242.47	239.49	241.80	377774
2020-12-02	239.80	239.81	237.60	238.55	420376
2020-12-03	238.75	242.66	237.82	241.72	193162
2020-12-04	243.66	246.09	241.82	243.70	277858
2020-12-07	242.44	244.48	238.53	239.64	451871
2020-12-08	238.89	239.95	238.15	239.20	354442
2020-12-09	240.00	240.73	237.04	238.22	321944
2020-12-10	237.99	242.83	236.61	242.71	299649
2020-12-11	242.60	243.91	241.63	243.07	293640
2020-12-14	242.01	245.51	241.17	245.01	276972
2020-12-15	246.00	250.50	244.93	250.08	362918
2020-12-16	249.29	259.63	249.09	256.08	459150
2020-12-17	258.67	266.57	258.67	264.75	332303
2020-12-18	266.00	273.87	265.16	273.55	577693
2020-12-21	268.29	272.50	266.77	271.59	208199
2020-12-22	269.39	277.28	269.39	276.60	281066
2020-12-23	277.21	282.86	275.13	277.41	181386
2020-12-24	277.19	279.88	275.31	279.80	198921
2020-12-28	283.00	283.00	276.34	281.05	345172
2020-12-29	280.89	288.73	279.01	280.26	397494
2020-12-30	279.87	287.53	279.87	282.81	149580
2020-12-31	284.03	284.34	278.72	283.54	129845
2021-01-04	281.51	282.29	271.86	278.83	201798
2021-01-05	276.77	281.69	275.26	279.30	271070
2021-01-06	273.03	277.56	269.90	270.20	400510
2021-01-07	272.39	277.49	271.69	275.51	878399
2021-01-08	279.00	280.78	272.33	273.90	219223
2021-01-11	273.19	276.27	270.00	275.09	200369
2021-01-12	275.43	281.62	274.71	276.05	253473
2021-01-13	272.73	275.61	271.20	275.00	409143
2021-01-14	274.16	275.95	271.72	273.50	312882
2021-01-15	274.18	275.00	271.00	273.70	228168
2021-01-19	276.49	277.92	270.94	271.31	400789
2021-01-20	273.59	278.81	273.00	277.00	349637
2021-01-21	276.79	276.90	270.91	270.97	340551
2021-01-22	270.40	272.79	269.25	269.30	203982
2021-01-25	269.39	271.76	264.51	268.89	241243
2021-01-26	268.16	268.49	263.71	265.48	383886
2021-01-27	263.77	264.01	249.72	253.34	553785
2021-01-28	256.90	266.65	256.90	262.66	411093
2021-01-29	267.33	268.05	257.45	261.28	495439
2021-02-01	266.61	269.97	264.28	267.18	443971
2021-02-02	270.25	270.62	263.61	267.60	562933
2021-02-03	269.65	274.96	268.03	270.55	283124
2021-02-04	272.32	273.55	269.32	273.24	303395
2021-02-05	274.02	278.61	270.00	271.03	275215
2021-02-08	273.27	279.64	273.04	279.38	235498
2021-02-09	279.64	280.87	276.15	276.85	227338
2021-02-10	279.79	281.94	277.11	278.39	148504
2021-02-11	279.82	281.79	274.14	274.15	223821
2021-02-12	275.00	279.16	272.69	277.63	349856
2021-02-16	277.00	278.55	272.05	272.81	341426
2021-02-17	271.07	273.60	262.88	272.66	618484
2021-02-18	251.67	261.09	249.31	255.50	1014770
2021-02-19	257.43	260.94	245.76	248.52	582770
2021-02-22	245.00	246.82	236.08	240.53	1090227
2021-02-23	237.16	237.43	228.17	233.20	907546
2021-02-24	231.25	233.55	228.85	232.66	497113
2021-02-25	229.85	237.48	227.01	228.44	501111
2021-02-26	228.64	231.93	224.56	229.54	463153
2021-03-01	231.99	233.28	226.02	230.53	732294
2021-03-02	230.00	231.27	226.92	227.16	503989
2021-03-03	227.18	227.18	218.18	219.26	493965
2021-03-04	218.05	221.49	213.97	216.32	384101
2021-03-05	219.89	222.16	212.01	221.40	499870
2021-03-08	222.75	223.87	216.05	217.33	391797
2021-03-09	222.28	226.52	222.28	224.72	346638
2021-03-10	231.48	232.00	224.50	226.12	331494
2021-03-11	230.00	234.55	229.44	232.82	313628
2021-03-12	230.58	231.99	227.91	228.90	276433
2021-03-15	231.05	232.09	228.74	231.89	324607
2021-03-16	232.43	234.36	228.74	230.39	404767
2021-03-17	227.73	236.07	226.42	234.01	439259
2021-03-18	229.38	232.23	227.23	228.35	332930
2021-03-19	229.31	230.74	226.11	227.84	273343
2021-03-22	228.45	231.36	228.45	229.06	209617
2021-03-23	230.09	230.49	226.25	226.88	141669
2021-03-24	227.48	227.86	220.74	221.26	194957
2021-03-25	220.00	221.27	215.14	219.11	389305
2021-03-26	219.12	223.18	216.95	222.94	293855
2021-03-29	221.05	222.50	216.40	218.79	260881
2021-03-30	218.09	218.09	213.59	216.68	250232
2021-03-31	217.80	221.34	216.53	217.97	240992
2021-04-01	218.86	226.99	218.86	225.54	292479
2021-04-05	229.26	233.25	226.70	232.04	538823
2021-04-06	232.13	234.06	231.54	232.29	244338
2021-04-07	231.53	233.14	227.78	228.85	211416
2021-04-08	232.24	233.77	230.22	231.71	170519
2021-04-09	231.53	232.99	228.07	231.29	206115
2021-04-12	229.38	231.94	226.30	231.82	285029
2021-04-13	232.14	237.13	232.14	235.53	325786
2021-04-14	234.65	236.94	232.28	233.89	162025
2021-04-15	236.82	238.11	236.12	237.42	145795
2021-04-16	237.89	238.23	234.58	237.64	130685
2021-04-19	236.21	238.77	232.76	234.89	261506
2021-04-20	234.80	239.14	234.80	238.34	222740
2021-04-21	237.41	238.61	233.77	235.31	231047
2021-04-22	234.24	237.49	232.03	236.01	319773
2021-04-23	237.02	239.19	235.00	239.00	283323
2021-04-26	238.17	244.46	236.89	243.00	221565
2021-04-27	243.42	243.42	237.55	238.20	202117
2021-04-28	237.50	240.14	234.66	239.94	202526
2021-04-29	241.10	243.33	237.46	239.69	149817
2021-04-30	237.53	244.13	237.53	241.23	228588
2021-05-03	243.50	243.94	239.19	239.77	208904
2021-05-04	237.80	238.20	233.01	236.27	158727
2021-05-05	237.50	237.98	234.15	235.84	177213
2021-05-06	235.79	237.30	228.86	231.97	224926
2021-05-07	231.50	236.98	231.16	233.84	132200
2021-05-10	230.89	231.31	227.29	227.85	201037
2021-05-11	222.00	228.28	221.35	226.61	349099
2021-05-12	224.79	226.70	221.17	222.03	200835
2021-05-13	224.73	227.05	222.23	223.05	366165
2021-05-14	226.23	231.13	223.95	228.71	165448
2021-05-17	225.51	230.24	222.90	224.97	251592
2021-05-18	223.75	224.44	219.47	219.47	231839
2021-05-19	212.68	217.10	211.25	216.30	563130
2021-05-20	218.05	226.77	217.13	223.66	283658
2021-05-21	225.00	225.61	223.21	224.11	227177
2021-05-24	225.17	226.13	222.66	224.65	173925
2021-05-25	227.27	229.71	226.87	228.40	325920
2021-05-26	226.59	228.68	225.22	226.89	243258
2021-05-27	224.75	226.62	223.94	224.75	150604
2021-05-28	226.09	226.82	221.99	222.36	96752
2021-06-01	223.25	223.57	220.74	220.99	152680
2021-06-02	219.17	220.08	215.20	215.98	181717
2021-06-03	215.30	216.22	214.09	214.35	188334
2021-06-04	214.50	216.57	214.50	216.07	125074
2021-06-07	214.60	216.35	213.48	215.04	192600
2021-06-08	216.35	219.19	215.49	218.92	339290
2021-06-09	221.10	228.42	220.75	227.99	420070
2021-06-10	226.36	227.78	224.30	227.04	209837
2021-06-11	227.56	230.61	224.05	229.02	149642
2021-06-14	227.98	229.99	226.48	228.09	142413
2021-06-15	228.06	228.06	221.52	223.56	120752
2021-06-16	223.87	224.59	217.27	219.32	238454
2021-06-17	216.50	227.49	213.97	227.00	1521538
2021-06-18	225.21	225.85	222.58	223.12	502088
2021-06-21	222.11	225.23	220.87	225.10	316171
2021-06-22	226.23	232.12	226.01	231.91	282047
2021-06-23	232.63	236.60	232.57	236.04	398811
2021-06-24	237.83	243.08	237.20	243.00	493156
2021-06-25	243.15	243.62	239.77	243.54	267170
2021-06-28	243.29	247.81	242.97	247.56	320649
2021-06-29	246.86	248.63	245.26	246.00	426457
2021-06-30	246.12	248.06	244.34	247.46	311005
2021-07-01	247.47	251.76	246.97	250.52	282188
2021-07-02	251.09	255.44	250.83	253.03	341515
2021-07-06	251.81	254.67	251.81	254.67	280915
2021-07-07	257.29	259.04	255.51	257.01	258170
2021-07-08	253.00	257.25	252.40	254.97	148826
2021-07-09	254.74	256.18	253.97	256.06	124869
2021-07-12	255.70	256.19	252.03	252.57	286869
2021-07-13	251.24	252.97	248.89	250.48	187454
2021-07-14	252.43	252.43	249.49	251.92	193750
2021-07-15	251.81	254.83	250.83	254.50	323124
2021-07-16	255.94	256.92	253.88	255.29	122649
2021-07-19	253.15	269.78	253.15	264.99	578775
2021-07-20	267.03	274.62	265.59	273.09	227916
2021-07-21	272.91	276.89	270.09	276.67	288487
2021-07-22	275.75	285.14	275.75	284.75	674403
2021-07-23	286.61	287.85	284.66	287.27	351079
2021-07-26	286.47	286.47	280.83	281.36	471676
2021-07-27	277.60	279.13	272.64	274.81	238487
2021-07-28	275.31	279.90	273.20	278.10	172054
2021-07-29	277.94	281.79	277.13	281.79	148469
2021-07-30	280.91	284.45	278.44	278.65	249703
2021-08-02	277.56	280.15	274.78	275.30	160514
2021-08-03	276.11	277.94	274.28	275.15	191193
2021-08-04	275.19	280.25	274.43	277.35	221166
2021-08-05	278.46	283.80	270.01	282.04	349333
2021-08-06	279.77	280.09	273.08	274.08	320682
2021-08-09	274.45	276.24	270.15	270.33	232169
2021-08-10	268.66	269.85	262.48	264.70	225167
2021-08-11	265.26	265.81	261.13	261.78	157299
2021-08-12	262.05	267.42	261.80	266.09	111079
2021-08-13	259.07	266.49	259.07	264.96	100766
2021-08-16	263.76	268.25	262.97	267.06	108345
2021-08-17	264.85	267.55	263.33	267.01	96169
2021-08-18	268.13	271.63	267.94	268.45	142579
2021-08-19	266.91	270.65	264.96	267.82	170270
2021-08-20	269.82	275.71	268.97	275.00	192999
2021-08-23	275.55	281.41	275.37	280.50	193774
2021-08-24	280.48	289.49	280.29	288.03	386490
2021-08-25	288.69	294.25	288.60	292.68	316156
2021-08-26	292.73	293.85	289.71	293.66	194208
2021-08-27	293.17	300.95	293.14	293.44	153030
2021-08-30	292.80	296.17	292.29	296.00	144153
2021-08-31	294.00	294.98	290.07	290.70	384771
2021-09-01	291.35	295.69	290.34	293.00	256204
2021-09-02	294.69	295.30	292.01	294.54	113893
2021-09-03	294.22	298.97	294.22	295.20	95840
2021-09-07	295.87	295.87	289.22	294.43	208059
2021-09-08	295.26	296.70	292.32	294.83	127514
2021-09-09	294.37	302.85	293.91	300.96	301297
2021-09-10	302.85	304.50	298.46	300.09	277169
2021-09-13	302.00	302.69	293.79	296.39	191339
2021-09-14	297.02	298.28	294.57	295.42	137449
2021-09-15	295.44	295.63	290.63	291.86	151064
2021-09-16	291.41	291.66	287.61	289.50	164496
2021-09-17	289.37	289.57	284.68	285.49	234969
2021-09-20	279.44	284.00	276.57	283.23	269627
2021-09-21	285.11	287.99	277.47	278.28	257151
2021-09-22	279.15	286.41	278.70	285.35	145827
2021-09-23	286.85	289.70	286.32	289.19	116763
2021-09-24	287.01	291.16	285.23	290.68	172541
2021-09-27	289.68	289.68	283.13	284.04	141921
2021-09-28	282.01	286.12	275.28	276.14	152650
2021-09-29	277.66	281.26	275.50	280.65	350015
2021-09-30	279.75	286.20	277.47	284.04	307714
2021-10-01	284.82	285.32	275.08	278.16	330523
2021-10-04	276.61	276.61	268.91	274.50	234891
2021-10-05	272.76	278.63	272.27	272.31	245414
2021-10-06	267.00	268.67	262.95	265.00	327462
2021-10-07	267.50	270.60	263.65	264.25	243132
2021-10-08	265.99	268.14	262.68	264.52	192748
2021-10-11	262.26	267.72	262.09	266.26	171267
2021-10-12	266.17	266.65	264.07	266.20	126367
2021-10-13	267.77	270.22	266.37	269.65	148022
2021-10-14	273.44	277.19	272.56	276.93	148210
2021-10-15	277.76	279.99	275.77	277.90	91271
2021-10-18	278.11	278.50	275.62	276.10	99969
2021-10-19	275.93	277.50	273.80	276.28	104196
2021-10-20	276.00	278.57	274.90	276.11	87211
2021-10-21	275.52	280.38	275.52	280.05	84243
2021-10-22	281.54	283.33	280.57	281.54	84944
2021-10-25	284.76	284.76	282.01	283.57	68718
2021-10-26	284.73	285.63	278.06	279.79	104815
2021-10-27	279.42	282.21	275.15	276.00	103749
2021-10-28	278.29	282.95	278.04	280.30	103315
2021-10-29	279.63	283.28	279.63	283.02	59832
2021-11-01	282.41	288.20	282.41	285.77	104244
2021-11-02	285.63	288.81	284.29	285.92	328769
2021-11-03	277.00	284.83	274.52	281.85	244859
2021-11-04	282.33	287.50	281.76	285.44	192350
2021-11-05	285.37	286.12	276.21	276.52	164320
2021-11-08	277.90	279.03	275.72	276.36	123074
2021-11-09	282.66	288.42	280.52	287.98	205586
2021-11-10	288.33	293.53	285.63	289.13	545228
2021-11-11	305.45	319.36	305.45	308.73	407927
2021-11-12	300.04	313.23	293.03	311.72	557390
2021-11-15	313.92	319.88	311.03	315.02	372301
2021-11-16	313.01	313.53	308.96	311.71	244190
2021-11-17	313.16	313.16	306.26	307.38	207799
2021-11-18	309.42	309.42	302.46	303.47	133576
2021-11-19	303.74	303.74	290.69	291.30	237811
2021-11-22	294.96	294.96	287.16	287.69	421977
2021-11-23	287.00	290.05	277.02	280.83	207409
2021-11-24	279.55	284.77	276.04	282.92	162221
2021-11-26	278.78	284.89	274.92	276.22	118564
2021-11-29	277.00	286.84	276.13	285.31	165423
2021-11-30	286.39	293.47	285.18	291.98	446880
2021-12-01	296.22	298.84	292.23	297.00	495783
2021-12-02	294.66	297.88	291.35	293.91	634220
2021-12-03	295.46	298.64	281.26	287.86	348363
2021-12-06	286.63	288.59	279.78	281.25	239402
2021-12-07	285.83	298.23	285.83	297.55	210836
2021-12-08	298.68	304.76	297.83	301.86	136939
2021-12-09	303.31	305.00	299.03	300.79	113639
2021-12-10	302.80	306.00	300.24	303.39	122033
2021-12-13	305.00	306.59	299.71	302.19	136214
2021-12-14	296.32	300.53	292.98	300.09	292701
2021-12-15	301.75	302.73	291.90	298.74	332596
2021-12-16	297.13	297.20	290.22	291.87	418097
2021-12-17	290.74	296.14	288.33	291.49	437041
2021-12-20	287.50	289.03	284.47	286.82	195321
2021-12-21	287.14	299.60	287.14	297.42	188404
2021-12-22	298.18	306.27	295.41	305.36	234971
2021-12-23	306.78	308.99	303.43	306.36	106889
2021-12-27	309.55	310.39	305.87	307.44	124328
2021-12-28	310.17	312.00	308.27	311.15	96532
2021-12-29	311.15	311.99	308.70	310.27	89008
2021-12-30	310.00	310.05	305.57	306.71	121120
2021-12-31	307.41	307.41	302.66	303.60	138578
2022-01-03	303.75	306.12	294.39	295.34	346971
2022-01-04	297.72	297.93	287.94	293.00	411752
2022-01-05	291.69	293.84	279.78	280.05	260204
2022-01-06	282.02	287.08	280.08	284.59	279064
2022-01-07	283.63	287.27	275.86	277.74	188760
2022-01-10	272.39	275.25	267.05	274.45	274009
2022-01-11	274.96	279.70	272.40	277.42	163067
2022-01-12	280.39	285.29	277.18	277.82	83803
2022-01-13	281.53	281.53	267.59	268.01	141678
2022-01-14	265.57	269.71	260.34	264.41	310967
2022-01-18	263.37	263.37	253.26	255.40	262049
2022-01-19	257.70	260.16	255.57	255.92	277184
2022-01-20	258.11	263.43	255.18	257.36	355396
2022-01-21	255.84	256.29	246.00	247.48	341679
2022-01-24	244.00	255.69	237.61	254.84	440749
2022-01-25	249.87	252.32	237.67	240.89	325105
2022-01-26	246.74	248.80	234.20	235.99	411567
2022-01-27	241.53	243.63	236.10	237.27	207978
2022-01-28	237.65	244.43	232.95	244.24	209941
2022-01-31	246.20	256.58	246.20	256.06	348594
2022-02-01	255.73	258.72	251.63	258.04	206707
2022-02-02	260.67	261.38	257.50	258.74	210259
2022-02-03	254.83	255.61	247.17	248.26	378539
2022-02-04	253.58	256.82	246.84	254.50	267252
2022-02-07	255.00	258.50	253.26	253.90	188301
2022-02-08	255.41	256.94	252.04	256.00	288177
2022-02-09	260.00	272.55	259.80	270.53	259775
2022-02-10	263.10	274.01	262.29	267.18	236450
2022-02-11	267.18	270.88	257.59	262.05	293874
2022-02-14	261.73	263.53	256.10	259.68	169395
2022-02-15	263.77	265.12	260.56	264.00	152606
2022-02-16	265.10	265.10	258.32	261.62	264533
2022-02-17	255.40	255.40	237.19	239.25	412127
2022-02-18	238.60	239.90	227.52	229.64	702916
2022-02-22	225.59	230.89	225.15	228.13	375681
2022-02-23	231.41	231.99	220.12	221.09	313614
2022-02-24	211.43	229.83	211.00	228.57	508852
2022-02-25	228.82	229.98	223.51	227.48	136093
2022-02-28	224.75	231.24	223.01	226.25	487118
2022-03-01	225.21	235.09	224.28	231.75	382208
2022-03-02	231.59	235.93	226.78	233.10	235041
2022-03-03	233.66	233.66	225.72	229.44	220530
2022-03-04	228.80	231.27	225.15	226.51	210727
2022-03-07	225.43	226.85	217.81	218.47	253505
2022-03-08	215.81	217.00	210.27	211.05	480438
2022-03-09	215.27	225.72	214.75	222.58	344642
2022-03-10	218.30	218.95	211.07	215.95	370957
2022-03-11	219.00	219.50	209.23	209.36	195608
2022-03-14	207.97	209.48	199.32	202.74	486306
2022-03-15	202.68	206.44	200.12	205.90	443099
2022-03-16	209.30	213.35	204.74	212.89	492933
2022-03-17	214.35	215.99	211.68	213.99	169226
2022-03-18	214.19	220.89	211.50	220.36	422971
2022-03-21	221.45	222.98	216.22	217.96	204660
2022-03-22	220.30	226.19	218.86	221.80	185123
2022-03-23	219.03	221.09	215.09	216.20	149337
2022-03-24	217.92	218.97	214.84	218.64	166754
2022-03-25	220.60	220.60	213.94	217.57	134913
2022-03-28	220.14	224.50	220.14	222.16	321675
2022-03-29	227.76	229.46	223.74	224.70	384743
2022-03-30	222.87	225.24	220.53	221.91	141750
2022-03-31	221.00	222.14	218.71	219.00	188306
2022-04-01	229.99	229.99	219.00	223.32	248741
2022-04-04	224.78	234.34	224.78	232.83	425772
2022-04-05	234.44	234.49	223.63	226.67	322266
2022-04-06	225.01	225.01	221.17	223.80	379721
2022-04-07	224.30	227.37	220.13	220.15	503370
2022-04-08	218.33	225.69	216.68	221.79	216127
2022-04-11	218.83	219.35	214.51	216.41	379468
2022-04-12	218.71	220.23	213.86	214.24	289037
2022-04-13	215.39	218.49	213.73	217.45	401270
2022-04-14	216.60	217.36	213.78	214.00	228267
2022-04-18	213.27	213.76	208.22	209.51	183005
2022-04-19	207.73	214.00	206.48	212.64	282412
2022-04-20	215.31	215.31	210.62	211.79	146886
2022-04-21	213.28	215.93	203.44	205.14	182387
2022-04-22	204.52	207.08	201.69	203.05	200410
2022-04-25	202.12	208.47	201.00	208.00	304986
2022-04-26	206.25	206.25	200.92	201.13	209310
2022-04-27	202.44	204.05	200.98	201.20	161832
2022-04-28	204.55	211.10	203.77	208.61	204519
2022-04-29	207.67	216.32	205.46	206.41	280407
2022-05-02	204.02	207.75	202.74	207.60	228111
2022-05-03	206.19	207.82	203.34	206.94	178339
2022-05-04	208.05	211.47	202.62	210.97	188827
2022-05-05	207.05	207.73	194.32	195.68	368678
2022-05-06	193.55	196.87	188.03	194.29	349161
2022-05-09	189.30	190.22	179.13	184.58	574502
2022-05-10	188.99	192.37	184.06	187.52	302800
2022-05-11	185.76	189.45	179.55	182.69	338133
2022-05-12	189.47	199.28	186.34	190.12	794372
2022-05-13	194.50	204.15	194.01	202.86	291643
2022-05-16	199.02	202.25	195.27	195.79	379747
2022-05-17	199.82	201.07	190.74	193.01	296035
2022-05-18	192.02	192.59	184.21	186.66	347078
2022-05-19	184.80	195.00	184.30	192.67	300268
2022-05-20	196.50	197.34	189.31	191.42	221558
2022-05-23	193.84	195.05	190.54	192.79	201667
2022-05-24	190.25	193.79	188.06	190.70	301131
2022-05-25	188.23	196.85	188.23	194.45	273094
2022-05-26	192.28	199.81	192.12	198.89	231959
2022-05-27	201.27	203.90	199.29	202.65	161449
2022-05-31	202.19	202.19	197.65	198.72	242912
2022-06-01	199.07	202.19	197.14	197.96	241151
2022-06-02	197.60	204.50	197.15	204.31	213125
2022-06-03	201.97	203.81	199.28	199.87	120438
2022-06-06	203.12	205.09	200.33	202.91	230943
2022-06-07	201.87	208.46	200.92	208.43	208101
2022-06-08	208.05	208.73	204.90	206.68	121276
2022-06-09	206.33	208.40	203.14	203.14	145541
2022-06-10	199.01	202.77	195.65	197.93	186675
2022-06-13	190.95	192.66	187.82	190.03	189540
2022-06-14	189.68	192.34	187.33	188.63	194075
2022-06-15	192.00	196.16	189.22	192.93	231120
2022-06-16	190.07	191.22	185.01	186.78	279693
2022-06-17	187.50	193.85	187.50	192.55	187246
2022-06-21	197.40	200.35	196.93	198.14	190402
2022-06-22	197.32	200.00	196.59	198.03	229775
2022-06-23	202.01	202.01	198.69	200.88	284158
2022-06-24	202.52	206.19	202.52	205.47	232269
2022-06-27	207.58	207.58	201.50	203.59	218404
2022-06-28	203.78	205.31	199.82	200.08	322588
2022-06-29	199.21	199.69	197.25	198.00	131879
2022-06-30	194.30	194.77	190.32	192.45	259157
2022-07-01	192.18	194.36	190.44	193.20	161399
2022-07-05	193.22	203.15	191.93	202.32	292818
2022-07-06	205.00	206.93	201.53	202.06	301431
2022-07-07	203.87	206.07	202.11	205.99	147243
2022-07-08	202.88	206.99	200.76	204.82	98709
2022-07-11	204.23	204.23	199.80	200.67	123205
2022-07-12	201.96	202.47	195.89	196.94	146747
2022-07-13	193.49	196.41	190.82	195.48	142844
2022-07-14	194.00	196.68	192.10	196.22	369158
2022-07-15	196.22	199.11	195.71	198.07	199916
2022-07-18	200.41	201.03	198.14	198.85	242017
2022-07-19	202.42	203.85	199.01	203.10	154766
2022-07-20	204.39	211.65	204.39	211.50	268102
2022-07-21	212.24	214.11	211.31	212.84	126000
2022-07-22	212.95	215.26	207.99	208.67	168314
2022-07-25	209.42	209.42	205.32	207.00	117766
2022-07-26	206.29	206.92	199.19	200.18	191762
2022-07-27	199.44	209.00	199.08	206.54	406041
2022-07-28	206.01	210.24	204.38	209.33	240868
2022-07-29	209.11	215.09	207.44	214.02	306914
2022-08-01	213.98	218.00	212.21	217.38	203570
2022-08-02	216.79	218.38	215.33	217.72	118905
2022-08-03	217.41	223.99	217.41	221.16	134936
2022-08-04	223.02	223.02	218.93	221.34	143120
2022-08-05	218.23	222.07	217.37	221.06	98522
2022-08-08	223.97	226.27	222.53	223.94	131685
2022-08-09	221.99	222.12	217.39	218.75	92770
2022-08-10	227.08	229.14	225.28	228.73	185162
2022-08-11	230.26	231.16	222.20	223.99	190095
2022-08-12	225.78	231.21	225.08	231.21	175045
2022-08-15	232.78	235.11	229.97	232.06	378142
2022-08-16	233.73	233.73	225.35	226.04	420487
2022-08-17	229.50	231.02	226.44	228.54	452691
2022-08-18	234.19	234.39	213.80	224.46	774010
2022-08-19	221.47	222.58	216.09	221.94	341426
2022-08-22	218.19	221.84	217.19	220.00	286353
2022-08-23	219.95	221.05	216.90	217.45	132418
2022-08-24	218.04	220.69	217.95	219.71	124900
2022-08-25	219.44	221.24	218.69	220.69	134834
2022-08-26	220.34	220.48	212.41	213.12	122274
2022-08-29	210.87	215.58	210.39	213.73	149795
2022-08-30	215.24	216.48	212.47	214.74	117648
2022-08-31	216.45	218.11	212.71	213.37	245606
2022-09-01	211.54	212.22	205.01	210.11	166991
2022-09-02	210.10	212.39	207.40	208.68	126340
2022-09-06	207.76	208.83	204.20	205.95	243031
2022-09-07	206.75	208.66	205.00	207.97	306616
2022-09-08	205.96	210.99	205.22	210.84	193074
2022-09-09	211.00	214.20	210.00	212.43	105833
2022-09-12	214.01	215.96	213.08	215.59	131186
2022-09-13	208.02	209.38	204.99	206.61	219786
2022-09-14	206.57	207.82	204.36	205.47	105499
2022-09-15	202.93	205.19	201.32	202.07	121238
2022-09-16	200.00	200.19	197.80	200.04	190141
2022-09-19	197.40	201.15	197.17	200.81	165962
2022-09-20	198.22	199.29	193.86	194.37	197424
2022-09-21	193.41	197.48	192.26	192.48	135119
2022-09-22	190.00	191.22	187.36	189.66	262950
2022-09-23	187.29	189.50	185.57	189.39	170004
2022-09-26	188.62	191.63	186.19	188.81	198951
2022-09-27	190.61	190.99	187.10	190.55	180529
2022-09-28	190.00	195.33	189.30	194.42	201035
2022-09-29	191.29	192.73	189.91	192.27	167803
2022-09-30	191.52	194.47	187.94	188.24	177721
2022-10-03	187.86	192.91	187.36	192.60	144481
2022-10-04	197.77	201.35	197.77	200.06	208723
2022-10-05	196.85	199.35	195.09	198.56	91980
2022-10-06	198.62	204.28	198.62	201.52	155036
2022-10-07	198.10	199.72	192.13	193.55	158830
2022-10-10	193.55	194.87	185.69	186.71	281925
2022-10-11	185.06	188.50	182.31	185.50	232704
2022-10-12	187.20	187.20	184.06	184.26	185359
2022-10-13	181.37	186.50	178.28	185.44	254632
2022-10-14	186.01	187.36	181.50	181.98	124679
2022-10-17	185.13	189.90	185.13	188.00	240079
2022-10-18	192.01	193.11	189.09	190.95	177642
2022-10-19	190.65	192.50	188.38	189.60	155150
2022-10-20	189.98	194.56	188.69	190.00	186901
2022-10-21	190.00	192.01	186.78	191.72	105889
2022-10-24	193.12	193.86	190.51	192.93	211709
2022-10-25	193.82	196.95	193.82	196.18	254624
2022-10-26	194.62	198.88	193.09	194.11	192195
2022-10-27	192.03	196.42	190.50	192.22	148274
2022-10-28	190.68	193.64	190.68	192.22	146236
2022-10-31	190.20	192.38	189.39	189.89	280171
2022-11-01	191.67	194.03	183.65	185.63	366116
2022-11-02	184.87	184.94	179.53	180.17	545508
2022-11-03	178.75	183.98	177.59	180.12	218686
2022-11-04	181.02	181.05	169.20	172.96	531590
2022-11-07	173.00	173.07	166.90	167.00	396002
2022-11-08	165.56	173.63	164.65	171.78	396931
2022-11-09	170.57	170.98	166.63	167.76	379273
2022-11-10	198.99	205.56	197.23	201.62	870011
2022-11-11	200.11	201.89	193.03	199.05	459490
2022-11-14	193.85	197.10	191.04	195.68	282897
2022-11-15	197.69	204.43	197.69	202.86	515701
2022-11-16	200.40	205.39	199.77	202.65	307560
2022-11-17	200.14	202.71	198.91	200.66	278831
2022-11-18	201.25	201.97	197.19	197.34	176190
2022-11-21	195.00	196.80	194.37	194.79	195660
2022-11-22	194.79	195.05	192.73	193.47	164707
2022-11-23	192.10	194.74	191.37	191.99	145541
2022-11-25	191.82	192.46	190.92	191.88	51421
2022-11-28	190.15	191.51	188.30	188.62	147357
2022-11-29	189.17	191.34	186.64	186.75	137899
2022-11-30	187.60	194.45	186.94	194.17	284079
2022-12-01	197.17	205.45	197.17	202.16	430569
2022-12-02	197.92	200.61	196.36	198.88	217398
2022-12-05	198.23	198.44	194.58	196.64	154229
2022-12-06	195.17	195.73	191.88	193.83	137348
2022-12-07	193.17	196.09	189.89	195.72	231831
2022-12-08	197.01	201.66	196.30	198.89	164421
2022-12-09	199.99	200.50	197.01	197.20	101811
2022-12-12	198.04	203.48	198.04	203.41	185484
2022-12-13	210.50	212.23	201.38	205.43	288410
2022-12-14	207.23	209.69	205.14	206.73	194106
2022-12-15	204.86	205.18	200.84	201.32	244100
2022-12-16	198.58	200.80	196.07	198.91	276306
2022-12-19	199.43	199.43	196.11	198.20	251029
2022-12-20	197.82	199.48	193.81	194.11	220872
2022-12-21	195.02	198.55	193.53	198.22	162995
2022-12-22	196.66	196.66	192.43	193.88	115101
2022-12-23	191.91	194.67	190.00	194.67	63555
2022-12-27	193.00	194.39	190.63	191.70	90625
2022-12-28	190.50	192.86	188.70	189.94	150580
2022-12-29	190.01	194.98	190.01	193.79	102064
2022-12-30	191.29	193.57	189.86	192.30	86465
2023-01-03	192.30	196.03	188.06	191.05	158481
2023-01-04	191.57	193.15	189.32	191.33	195079
2023-01-05	188.37	189.03	183.00	185.43	244688
2023-01-06	186.25	190.33	182.89	187.82	152840
2023-01-09	189.28	193.95	189.28	190.18	152055
2023-01-10	191.36	194.48	190.67	192.19	177165
2023-01-11	192.25	196.61	191.29	196.39	161653
2023-01-12	196.52	199.29	193.41	198.42	114514
2023-01-13	196.37	199.79	196.37	199.01	96236
2023-01-17	202.53	209.17	201.56	206.14	287146
2023-01-18	208.50	209.98	206.20	206.71	238480
2023-01-19	205.69	206.46	201.46	202.51	107786
2023-01-20	204.40	206.94	202.68	205.60	152895
2023-01-23	207.55	210.52	207.38	209.89	137845
2023-01-24	210.71	214.26	210.18	211.09	134016
2023-01-25	208.56	212.31	206.97	212.01	218610
2023-01-26	213.31	213.82	210.80	213.10	151149
2023-01-27	212.70	214.77	209.99	213.55	96170
2023-01-30	208.84	209.72	206.30	206.33	156716
2023-01-31	206.03	208.08	205.00	207.43	237396
2023-02-01	206.17	215.38	206.17	214.96	212856
2023-02-02	219.48	226.36	218.76	225.78	282682
2023-02-03	221.34	225.22	219.55	220.45	168351
2023-02-06	216.00	218.06	215.70	217.24	171819
2023-02-07	214.99	223.70	214.86	222.56	199435
2023-02-08	222.68	225.77	221.50	222.79	184458
2023-02-09	226.55	227.83	221.98	222.81	146900
2023-02-10	222.24	223.24	218.12	221.40	253166
2023-02-13	220.91	221.67	218.63	220.57	190018
2023-02-14	215.60	220.53	215.53	219.09	262593
2023-02-15	220.05	223.08	219.44	222.56	130716
2023-02-16	219.76	223.30	218.54	221.36	240880
2023-02-17	219.32	219.91	216.75	219.36	172813
2023-02-21	214.85	217.44	213.44	215.85	477001
2023-02-22	215.47	217.55	214.07	215.55	365017
2023-02-23	207.80	210.72	193.61	210.06	1144514
2023-02-24	205.99	207.01	202.27	203.99	464699
2023-02-27	204.99	210.16	204.43	205.62	444432
2023-02-28	204.74	209.65	204.53	207.41	336378
2023-03-01	206.88	210.27	206.26	208.71	342547
2023-03-02	206.49	211.49	205.62	210.77	310444
2023-03-03	212.00	216.62	211.50	213.37	315573
2023-03-06	214.45	215.51	212.05	212.30	151717
2023-03-07	212.30	214.13	209.38	210.00	164206
2023-03-08	212.43	213.76	210.55	212.39	279931
2023-03-09	215.00	215.00	210.03	210.38	347328
2023-03-10	210.98	211.90	204.19	204.51	544627
2023-03-13	202.19	205.00	201.29	202.49	900342
2023-03-14	203.84	207.08	203.84	206.79	544317
2023-03-15	204.95	206.64	203.98	205.45	221093
2023-03-16	205.17	211.81	204.76	211.54	199769
2023-03-17	211.99	213.51	211.11	212.71	244002
2023-03-20	213.70	213.80	209.61	210.61	244985
2023-03-21	211.39	213.07	210.03	210.41	289323
2023-03-22	211.18	212.92	207.19	207.28	326321
2023-03-23	209.07	213.07	208.96	211.07	349414
2023-03-24	209.25	210.66	207.34	210.07	150403
2023-03-27	212.60	212.69	208.32	211.00	236296
2023-03-28	210.17	211.29	207.80	209.21	226073
2023-03-29	211.52	220.18	210.99	220.04	279608
2023-03-30	222.25	225.10	221.21	224.40	255793
2023-03-31	225.63	228.95	224.80	228.89	231441
2023-04-03	226.54	226.76	222.77	224.90	301250
2023-04-04	225.30	229.87	225.15	228.04	206283
2023-04-05	228.05	228.13	222.11	222.82	172770
2023-04-06	222.50	225.77	221.15	225.40	128560
2023-04-10	222.44	224.91	221.93	224.91	109813
2023-04-11	223.20	224.75	220.78	222.65	107790
2023-04-12	224.89	226.92	223.80	224.05	218911
2023-04-13	225.72	228.98	225.57	228.94	143965
2023-04-14	227.20	229.41	225.48	227.31	109141
2023-04-17	226.50	226.85	222.68	223.95	167105
2023-04-18	224.67	224.90	217.46	218.45	301234
2023-04-19	217.39	217.39	210.26	210.72	345129
2023-04-20	209.02	212.40	208.19	208.34	218901
2023-04-21	208.01	210.14	208.00	209.00	118684
2023-04-24	208.72	209.40	205.99	207.00	183018
2023-04-25	206.17	206.17	198.61	198.99	271330
2023-04-26	201.57	201.70	198.47	199.85	178687
2023-04-27	205.70	205.76	202.21	202.93	189293
2023-04-28	202.54	204.29	200.06	204.01	217430
2023-05-01	203.64	205.10	200.16	204.65	215280
2023-05-02	205.50	206.32	197.57	198.12	303216
2023-05-03	198.84	198.84	186.35	190.29	689555
2023-05-04	192.90	195.53	190.39	190.93	467152
2023-05-05	192.00	192.88	184.16	187.23	901674
2023-05-08	192.20	194.05	187.83	188.52	1180703
2023-05-09	186.08	189.65	184.56	188.54	1120707
2023-05-10	191.65	192.86	187.51	190.71	842195
2023-05-11	199.60	199.99	178.63	180.08	1623844
2023-05-12	179.23	180.18	174.49	180.05	939190
2023-05-15	181.32	186.55	181.32	185.83	721724
2023-05-16	185.36	187.51	181.88	184.17	513925
2023-05-17	186.02	188.28	185.26	187.96	447438
2023-05-18	188.55	190.99	188.43	190.29	358216
2023-05-19	190.29	194.72	188.85	191.23	459280
2023-05-22	191.21	195.59	191.17	194.52	268497
2023-05-23	194.52	195.00	189.11	190.31	272661
2023-05-24	189.73	191.26	187.41	187.99	286730
2023-05-25	189.90	191.13	182.91	184.45	797060
2023-05-26	184.71	188.43	184.71	188.19	254912
2023-05-30	191.56	196.92	190.68	196.57	635888
2023-05-31	197.73	206.09	197.55	205.94	839141
2023-06-01	206.00	211.55	205.06	205.17	499605
2023-06-02	207.31	208.82	202.85	206.59	362822
2023-06-05	207.12	217.97	206.68	215.53	637512
2023-06-06	215.30	216.10	212.43	213.71	395359
2023-06-07	214.75	218.00	210.21	213.44	530529
2023-06-08	214.10	217.90	213.06	214.87	344938
2023-06-09	219.04	219.04	215.31	215.92	212371
2023-06-12	216.74	225.01	214.99	224.01	412140
2023-06-13	227.46	231.54	226.09	230.05	463504
2023-06-14	228.41	229.70	225.47	227.61	441128
2023-06-15	226.90	229.35	226.70	228.62	311578
2023-06-16	229.59	229.59	223.14	223.60	342001
2023-06-20	221.06	223.46	215.36	215.80	564432
2023-06-21	212.44	212.52	207.12	209.21	604841
2023-06-22	208.49	211.58	207.52	210.41	260887
2023-06-23	206.88	209.66	206.71	209.00	221646
2023-06-26	208.65	209.99	202.30	202.48	289445
2023-06-27	203.25	206.60	200.56	205.69	346131
2023-06-28	203.41	208.50	203.00	206.11	333896
2023-06-29	204.11	205.92	203.47	204.90	188320
2023-06-30	206.85	211.28	206.50	206.50	228857
2023-07-03	203.35	203.56	200.94	202.01	177888
2023-07-05	201.00	203.13	200.06	202.03	269971
2023-07-06	199.85	200.33	195.91	200.06	247679
2023-07-07	199.80	201.60	198.32	198.67	197714
2023-07-10	198.66	202.91	197.94	202.11	263916
2023-07-11	202.25	204.22	201.77	204.00	162274
2023-07-12	206.90	206.90	202.54	206.28	289891
2023-07-13	208.28	209.80	207.29	209.12	142621
2023-07-14	209.10	211.10	205.35	205.96	120179
2023-07-17	207.32	211.58	206.77	210.90	274947
2023-07-18	212.30	218.92	211.42	217.03	471062
2023-07-19	221.77	225.37	220.70	223.00	428102
2023-07-20	222.50	224.17	212.92	213.31	216532
2023-07-21	215.15	217.29	213.71	215.73	334808
2023-07-24	216.06	216.18	211.96	213.29	231237
2023-07-25	211.27	213.96	210.85	212.57	170686
2023-07-26	214.80	220.00	213.33	218.45	203770
2023-07-27	222.00	223.39	214.96	215.18	142168
2023-07-28	215.58	217.36	215.08	216.00	269085
2023-07-31	216.99	218.13	215.05	217.85	616442
2023-08-01	217.70	218.27	215.53	216.30	269889
2023-08-02	214.15	214.52	207.25	208.82	358612
2023-08-03	207.71	212.79	207.71	212.61	242737
2023-08-04	213.53	214.52	208.74	210.98	146873
2023-08-07	212.10	220.16	210.31	219.94	411009
2023-08-08	218.15	220.97	208.84	215.69	881147
2023-08-09	218.13	223.18	215.20	221.04	432012
2023-08-10	222.22	224.63	220.01	222.63	418701
2023-08-11	221.50	222.25	217.71	218.20	171855
2023-08-14	214.30	219.17	213.87	217.64	209565
2023-08-15	217.34	219.31	214.47	214.76	302259
2023-08-16	213.73	215.44	209.59	211.49	380219
2023-08-17	202.25	202.29	188.29	195.32	1625712
2023-08-18	192.40	196.56	191.47	194.88	358938
2023-08-21	195.93	197.84	192.92	195.65	446547
2023-08-22	197.67	200.60	197.30	199.17	394145
2023-08-23	200.57	201.50	198.97	200.24	154567
2023-08-24	200.39	200.69	196.74	198.35	261732
2023-08-25	198.87	199.21	194.42	196.82	255033
2023-08-28	198.31	198.60	194.61	195.29	205668
2023-08-29	194.03	197.56	193.62	194.44	336809
2023-08-30	194.34	197.71	194.23	195.61	209252
2023-08-31	195.29	198.86	194.28	194.80	221195
2023-09-01	194.85	197.35	194.35	195.69	252042
2023-09-05	195.77	195.88	193.42	194.81	203642
2023-09-06	196.40	196.43	190.01	191.49	478030
2023-09-07	190.82	191.79	187.88	190.07	368095
2023-09-08	187.76	189.66	185.36	187.44	400237
2023-09-11	187.10	187.10	187.10	187.10	8845
2023-09-12	186.40	186.45	182.29	182.92	474263
2023-09-13	182.35	182.77	176.30	177.39	834256
2023-09-14	174.45	179.37	173.05	179.08	760432
2023-09-15	177.83	179.01	173.96	176.46	534605
2023-09-18	179.47	180.38	177.74	177.88	355582
2023-09-19	177.60	178.03	175.68	177.79	489541
2023-09-20	178.25	178.87	175.75	175.87	232496
2023-09-21	174.13	174.33	172.02	172.17	311894
2023-09-22	173.84	174.53	171.79	171.89	184252
2023-09-25	171.34	172.17	170.43	171.32	166590
2023-09-26	171.31	171.86	166.30	166.64	317972
2023-09-27	168.75	168.91	165.74	167.60	959601
2023-09-28	167.64	170.72	166.89	167.80	282800
2023-09-29	167.44	170.55	167.44	170.00	482850
2023-10-02	170.55	173.12	170.00	172.75	577399
2023-10-03	173.25	174.18	168.43	168.72	451755
2023-10-04	170.01	170.80	165.72	169.97	394898
2023-10-05	170.80	170.80	166.08	167.09	297639
2023-10-06	165.46	170.35	165.46	169.91	1440018
2023-10-09	167.77	169.16	162.36	163.64	656461
2023-10-10	160.51	165.52	160.20	163.40	1263509
2023-10-11	163.29	165.14	158.29	163.84	571819
2023-10-12	161.85	164.99	159.95	164.40	458741
2023-10-13	163.44	163.61	158.44	158.70	1114838
2023-10-16	160.22	168.25	159.23	166.00	864200
2023-10-17	164.32	167.89	163.56	165.53	565738
2023-10-18	164.23	164.61	159.75	159.83	483440
2023-10-19	159.62	160.93	157.25	158.24	532408
2023-10-20	157.71	158.88	155.16	156.30	326890
2023-10-23	154.30	157.30	153.68	155.31	356036
2023-10-24	155.45	160.23	155.45	158.69	418307
2023-10-25	156.40	159.04	155.36	156.48	365947
2023-10-26	155.10	157.38	150.47	152.55	852882
2023-10-27	153.89	156.65	151.84	152.13	392926
2023-10-30	152.33	152.97	150.18	151.83	302653
2023-10-31	151.64	156.71	151.62	154.35	587481
2023-11-01	155.69	155.98	149.54	152.11	474092
2023-11-02	153.56	160.00	153.56	158.32	579436
2023-11-03	159.48	169.27	158.70	168.05	909182
2023-11-06	168.07	168.60	166.75	168.10	450535
2023-11-07	168.49	174.01	167.53	169.56	607452
2023-11-08	169.34	172.20	168.59	169.75	442036
2023-11-09	169.32	169.47	166.06	166.35	427254
2023-11-10	166.24	170.67	164.79	170.06	336099
2023-11-13	168.22	172.11	168.22	172.01	742109
2023-11-14	175.00	179.74	175.00	178.90	660116
2023-11-15	178.89	180.69	177.62	179.09	1240076
2023-11-16	194.82	200.36	186.62	195.15	1957114
2023-11-17	194.00	199.29	193.25	194.52	1076972
2023-11-20	193.98	196.50	192.69	195.15	1334834
2023-11-21	195.10	196.00	190.92	194.32	341805
2023-11-22	197.08	198.30	194.37	194.45	415620
2023-11-24	193.80	194.88	192.14	193.23	191619
2023-11-27	194.44	195.55	193.31	194.32	342573
2023-11-28	193.84	196.27	192.78	194.42	462338
2023-11-29	195.10	196.67	192.98	193.78	380876
2023-11-30	193.42	193.75	189.30	189.75	527601
2023-12-01	189.70	190.00	184.75	188.49	574284
2023-12-04	189.64	195.45	188.58	193.79	541992
2023-12-05	194.51	200.22	191.48	199.60	592864
2023-12-06	200.79	204.00	198.55	198.57	519978
2023-12-07	199.45	201.19	196.68	201.04	312087
2023-12-08	199.26	203.61	199.12	203.20	302939
2023-12-11	201.50	206.00	201.14	201.17	317790
2023-12-12	201.17	202.51	198.71	199.06	280890
2023-12-13	198.93	200.73	195.55	200.64	414500
2023-12-14	202.36	205.76	200.00	200.02	465859
2023-12-15	202.95	204.91	197.65	199.20	341612
2023-12-18	200.07	201.02	198.76	200.25	473600
2023-12-19	200.32	202.27	198.59	201.71	293140
2023-12-20	201.74	204.50	197.95	198.00	323477
2023-12-21	200.68	201.57	198.58	201.06	215061
2023-12-22	199.89	201.67	199.22	200.67	226597
2023-12-26	201.71	202.65	200.83	202.49	146088
2023-12-27	202.58	204.15	202.00	202.48	198875
2023-12-28	202.48	202.56	200.77	201.20	172413
2023-12-29	200.52	202.12	198.57	199.51	202006
2024-01-02	198.77	198.77	191.31	192.76	310583
2024-01-03	193.57	195.05	191.36	192.14	358584
2024-01-04	191.61	195.09	191.47	194.25	253139
2024-01-05	194.50	197.98	193.84	194.60	244845
2024-01-08	195.10	207.14	195.10	206.72	474590
2024-01-09	204.67	209.10	204.67	207.67	420180
2024-01-10	208.11	213.12	208.11	211.76	513860
2024-01-11	213.80	215.48	211.45	212.57	252031
2024-01-12	211.97	213.32	206.48	208.04	221592
2024-01-16	207.14	208.54	205.06	205.71	266949
2024-01-17	203.53	204.97	201.63	204.63	422103
2024-01-18	206.96	208.26	202.98	203.15	283462
2024-01-19	204.33	212.54	203.43	212.22	343413
2024-01-22	211.65	216.56	211.61	213.58	335505
2024-01-23	213.91	218.32	212.87	216.50	336844
2024-01-24	217.70	218.54	216.30	216.81	381536
2024-01-25	218.12	220.44	217.52	217.86	436704
2024-01-26	217.62	218.81	213.55	214.00	172600
2024-01-29	213.01	215.50	212.30	215.39	238151
2024-01-30	216.49	216.67	213.05	213.39	201097
2024-01-31	211.00	212.22	205.74	208.10	387642
2024-02-01	207.04	212.66	206.32	211.71	411528
2024-02-02	210.31	216.80	209.39	213.82	250112
2024-02-05	213.57	215.00	210.90	211.36	204531
2024-02-06	212.92	214.99	210.78	214.99	225574
2024-02-07	217.38	219.63	215.70	217.14	213961
2024-02-08	219.31	219.69	216.86	218.37	179813
2024-02-09	220.51	221.84	217.08	221.10	218082
2024-02-12	220.84	222.83	219.48	221.37	196357
2024-02-13	219.34	222.49	216.78	218.04	428631
2024-02-14	219.07	225.83	217.49	224.70	361596
2024-02-15	224.70	226.60	222.59	224.53	374094
2024-02-16	225.50	225.50	221.29	224.60	326882
2024-02-20	225.80	229.61	223.55	228.41	681285
2024-02-21	226.57	227.12	223.66	225.89	738905
2024-02-22	239.38	253.00	239.32	245.50	1503525
2024-02-23	245.92	247.49	236.27	238.20	709307
2024-02-26	237.18	246.47	237.00	243.43	643553
2024-02-27	247.32	249.38	241.21	248.89	424705
2024-02-28	246.72	247.10	242.31	245.26	483073
2024-02-29	246.51	247.91	242.78	245.15	430264
2024-03-01	246.10	249.58	245.20	248.75	314850
2024-03-04	250.00	250.20	245.83	245.98	204898
2024-03-05	242.84	242.84	237.11	239.01	363323
2024-03-06	241.15	242.51	236.83	237.05	237801
2024-03-07	237.97	239.52	235.70	238.97	217405
2024-03-08	238.66	240.00	235.01	239.03	415312
2024-03-11	236.70	241.24	236.70	238.77	332904
2024-03-12	239.98	242.60	238.43	241.04	233879
2024-03-13	244.00	244.18	240.57	240.61	266932
2024-03-14	240.65	242.10	239.40	240.53	238618
2024-03-15	238.15	240.00	237.03	237.80	412182
2024-03-18	239.85	240.40	237.98	238.84	295346
2024-03-19	238.57	247.00	237.83	244.92	350695
2024-03-20	245.44	248.99	243.92	248.46	141675
2024-03-21	251.64	257.37	250.83	256.40	567748
2024-03-22	259.96	262.19	257.68	261.21	473366
2024-03-25	261.40	270.73	260.05	260.30	949005
2024-03-26	263.05	265.94	261.02	261.57	379117
2024-03-27	262.36	262.56	255.24	255.59	356074
2024-03-28	256.09	261.81	256.09	260.62	276462
2024-04-01	260.02	260.62	254.07	254.61	346875
2024-04-02	252.00	253.02	248.71	251.58	367858
2024-04-03	250.00	252.98	249.00	251.84	237151
2024-04-04	251.56	256.42	249.77	249.97	188831
2024-04-05	249.76	250.57	244.00	244.11	342446
2024-04-08	244.90	245.19	241.95	242.05	272753
2024-04-09	243.55	244.80	242.53	243.59	175538
2024-04-10	241.02	243.44	240.01	242.68	235373
2024-04-11	242.92	243.67	238.30	240.19	298010
2024-04-12	236.29	238.13	231.60	231.98	503332
2024-04-15	236.48	236.48	230.23	231.57	284216
2024-04-16	232.73	232.73	228.49	231.46	254784
2024-04-17	233.30	233.35	229.89	230.54	179892
2024-04-18	231.48	235.71	230.18	230.95	262265
2024-04-19	230.00	230.99	223.50	224.19	387572
2024-04-22	225.98	226.78	222.14	224.42	257033
2024-04-23	227.49	229.06	225.74	228.43	274745
2024-04-24	229.76	231.67	228.87	230.71	172338
2024-04-25	226.04	228.39	225.11	227.00	239516
2024-04-26	227.31	229.39	223.50	225.48	352266
2024-04-29	226.80	229.29	224.58	225.35	280517
2024-04-30	224.90	225.56	223.08	223.51	272288
2024-05-01	223.34	224.14	220.61	220.94	313645
2024-05-02	221.92	221.97	217.50	219.52	781798
2024-05-03	222.40	223.82	219.61	221.48	394799
2024-05-06	224.06	224.09	221.87	222.10	620934
2024-05-07	222.27	224.33	222.14	223.43	542873
2024-05-08	222.71	223.32	221.10	222.02	352308
2024-05-09	222.14	223.70	221.60	222.85	548708
2024-05-10	223.53	228.41	223.53	225.15	460923
2024-05-13	226.55	229.33	225.43	225.55	382796
2024-05-14	225.00	226.48	223.62	224.00	362408
2024-05-15	226.22	228.80	224.62	228.10	542087
2024-05-16	211.24	215.65	194.36	198.60	2728871
2024-05-17	201.00	202.96	192.03	193.55	1388973
2024-05-20	194.00	202.36	193.37	200.68	886496
2024-05-21	202.33	202.33	197.61	199.85	757529
2024-05-22	199.64	199.64	194.61	196.58	691807
2024-05-23	196.28	197.13	190.00	190.10	684159
2024-05-24	190.00	191.67	187.90	189.66	389461
2024-05-28	191.23	195.85	189.42	191.33	461819
2024-05-29	189.94	191.18	189.44	190.31	311700
2024-05-30	189.50	191.47	186.27	186.48	567656
2024-05-31	187.05	187.05	182.10	183.57	777655
2024-06-03	184.00	184.07	177.48	178.37	831577
2024-06-04	178.37	178.52	170.24	170.90	2104214
2024-06-05	163.94	166.27	155.23	161.78	3101878
2024-06-06	158.35	170.06	158.35	168.82	1272648
2024-06-07	169.96	171.37	167.37	168.75	912512
2024-06-10	181.30	181.71	172.78	175.08	1653285
2024-06-11	174.00	175.90	169.73	174.94	971167
2024-06-12	176.26	177.29	173.00	174.18	1023471
2024-06-13	174.27	174.85	167.39	168.15	616839
2024-06-14	169.00	169.69	166.12	167.90	662480
2024-06-17	167.90	168.56	164.55	167.06	541033
2024-06-18	167.10	167.15	163.80	166.65	766668
2024-06-20	165.34	165.34	160.74	164.64	913888
2024-06-21	165.80	168.74	163.47	164.67	859587
2024-06-24	163.61	166.94	162.17	162.29	706280
2024-06-25	162.29	164.97	161.08	162.20	817488
2024-06-26	162.01	163.93	161.38	162.57	545355
2024-06-27	162.42	169.19	161.26	168.69	1079047
2024-06-28	169.76	172.99	169.27	171.97	530662
2024-07-01	172.67	173.10	167.90	168.60	413642
2024-07-02	167.79	169.85	167.52	169.54	348869
2024-07-03	169.09	171.14	168.41	169.89	228721
2024-07-05	169.90	172.58	169.52	171.19	424273
2024-07-08	171.55	173.72	169.86	173.72	427099
2024-07-09	173.96	175.47	171.84	172.72	593678
2024-07-10	171.35	171.92	169.17	171.56	489479
2024-07-11	171.77	175.00	170.51	170.51	441739
2024-07-12	172.00	174.93	170.66	174.19	284199
2024-07-15	175.26	179.90	174.38	178.32	706749
2024-07-16	179.39	182.65	177.86	181.73	458606
2024-07-17	180.57	182.87	177.81	180.79	531593
2024-07-18	182.09	182.62	177.16	178.14	564807
2024-07-19	177.53	179.07	175.13	176.90	274834
2024-07-22	180.80	182.57	179.14	181.43	405428
2024-07-23	182.34	185.41	181.79	184.00	415591
2024-07-24	184.40	185.11	180.27	180.94	382049
2024-07-25	181.08	184.02	180.58	181.80	605241
2024-07-26	183.00	183.39	180.78	180.99	322103
2024-07-29	180.25	182.40	179.84	179.92	310155
2024-07-30	181.32	183.22	178.72	180.11	270607
2024-07-31	181.65	184.62	180.61	181.00	451217
2024-08-01	181.12	183.22	176.52	176.73	411914
2024-08-02	172.44	172.83	169.44	171.76	304627
2024-08-05	163.38	170.00	163.30	169.05	605452
2024-08-06	168.86	170.51	167.58	168.10	606806
2024-08-07	169.06	171.51	164.35	164.51	465439
2024-08-08	167.03	171.00	166.25	171.00	466947
2024-08-09	166.78	167.52	151.52	157.57	1378840
2024-08-12	158.11	159.28	153.73	154.95	731008
2024-08-13	155.51	161.06	155.51	160.06	686497
2024-08-14	162.90	167.55	162.31	166.78	1130963
2024-08-15	175.08	177.19	166.80	174.37	1624939
2024-08-16	173.60	177.74	172.17	177.30	851963
2024-08-19	179.08	186.72	178.68	184.96	783963
2024-08-20	184.50	185.70	178.38	178.63	297019
2024-08-21	179.00	180.39	177.15	179.02	458093
2024-08-22	179.15	179.72	175.94	176.13	285818
2024-08-23	179.30	180.13	177.15	178.26	216257
2024-08-26	179.79	183.61	179.50	180.59	429603
2024-08-27	179.51	182.83	179.51	181.40	608056
2024-08-28	181.00	181.16	172.27	174.75	334463
2024-08-29	175.60	177.80	173.97	174.32	523769
2024-08-30	175.13	177.27	172.19	173.74	439204
2024-09-03	173.09	173.71	166.06	166.23	643677
2024-09-04	165.60	167.44	164.20	165.51	654869
2024-09-05	164.72	165.65	161.75	162.44	461338
2024-09-06	163.90	164.56	158.95	159.14	349151
2024-09-09	160.05	163.10	159.95	161.68	377349
2024-09-10	161.44	161.83	159.67	160.66	567146
2024-09-11	160.10	162.38	159.76	162.12	342689
2024-09-12	162.64	165.10	162.46	163.55	790322
2024-09-13	163.46	166.79	163.46	164.93	305248
2024-09-16	163.63	164.62	159.58	161.46	409216
2024-09-17	159.70	164.22	159.64	162.75	500447
2024-09-18	162.75	166.30	162.27	162.98	344695
2024-09-19	165.47	166.42	164.91	165.83	402519
2024-09-20	165.85	166.99	164.69	164.89	403376
2024-09-23	165.16	168.19	165.16	166.94	487846
2024-09-24	167.86	171.50	167.78	170.89	512046
2024-09-25	171.17	172.76	170.21	170.32	528408
2024-09-26	173.13	173.63	167.30	168.97	428050
2024-09-27	170.32	172.75	168.68	171.44	314849
2024-09-30	172.60	174.62	172.46	173.67	349250
2024-10-01	172.47	173.83	163.14	164.71	604990
2024-10-02	165.50	170.33	164.42	166.18	499775
2024-10-03	164.74	166.98	164.59	166.98	173473
2024-10-04	169.87	172.59	167.87	171.03	336022
2024-10-07	171.64	173.52	168.90	170.39	602068
2024-10-08	169.68	171.59	166.16	166.65	517286
2024-10-09	165.77	168.14	164.58	165.60	310754
2024-10-10	164.07	166.36	162.53	165.67	591237
2024-10-11	165.91	172.69	165.45	171.09	579420
2024-10-14	171.84	175.48	170.27	173.29	486286
2024-10-15	173.10	177.77	171.99	177.72	597101
2024-10-16	178.02	178.57	175.70	177.88	821843
2024-10-17	178.52	180.24	177.10	178.70	552003
2024-10-18	178.92	180.19	178.03	179.71	406607
2024-10-21	180.70	181.40	178.00	178.10	651113
2024-10-22	179.75	179.75	176.22	177.55	449259
2024-10-23	177.55	178.25	174.25	175.50	338620
2024-10-24	176.52	178.75	176.07	177.80	265652
2024-10-25	177.67	178.62	173.82	174.33	306853
2024-10-28	175.49	181.41	175.49	179.90	398642
2024-10-29	179.89	180.79	178.34	180.04	231886
2024-10-30	179.00	182.97	178.34	178.54	241244
2024-10-31	178.55	179.22	173.66	173.70	432315
2024-11-01	173.70	178.75	171.23	171.91	487924
2024-11-04	172.00	172.93	169.48	169.49	369845
2024-11-05	169.72	172.99	169.30	171.50	407930
2024-11-06	175.65	178.15	174.96	175.28	477148
2024-11-07	176.13	185.84	176.13	185.31	538797
2024-11-08	190.00	194.22	188.40	189.99	890855
2024-11-11	191.10	192.79	188.61	192.07	584178
2024-11-12	194.27	195.98	192.46	192.89	685145
2024-11-13	195.18	200.65	194.47	199.17	1353576
2024-11-14	181.32	184.20	168.20	182.19	3163725
2024-11-15	179.02	179.98	170.87	172.62	1165943
2024-11-18	174.23	175.24	171.67	173.83	510772
2024-11-19	172.00	175.24	170.94	172.67	465146
2024-11-20	171.75	171.77	166.28	170.97	488856
2024-11-21	171.83	174.31	168.69	171.31	548803
2024-11-22	171.31	176.47	169.52	176.16	390582
2024-11-25	178.34	185.99	178.29	183.70	704000
2024-11-26	185.21	185.61	180.51	182.51	422624
2024-11-27	182.93	185.06	179.63	179.84	291714
2024-11-29	180.58	184.10	180.00	182.44	150830
2024-12-02	183.00	185.51	182.10	184.51	248622
2024-12-03	183.35	185.53	181.70	185.37	391919
2024-12-04	185.55	192.99	185.07	192.39	472491
2024-12-05	193.09	193.44	189.62	190.65	417195
2024-12-06	191.70	193.52	188.00	189.81	273635
2024-12-09	190.09	193.10	185.45	186.44	378410
2024-12-10	186.44	187.94	181.31	181.46	408258
2024-12-11	182.50	185.36	180.72	183.22	305407
2024-12-12	183.34	192.78	182.88	192.33	550514
2024-12-13	192.31	193.42	185.83	186.67	363041
2024-12-16	187.05	190.54	184.34	186.30	382350
2024-12-17	186.30	191.35	186.13	189.87	336532
2024-12-18	190.26	191.66	181.23	181.75	347186
2024-12-19	178.69	180.75	172.46	175.56	533443
2024-12-20	175.00	177.80	173.36	176.02	391672
2024-12-23	173.68	174.96	172.21	173.67	315666
2024-12-24	174.53	177.10	173.95	175.42	179386
2024-12-26	173.37	177.63	172.83	176.02	259261
2024-12-27	176.29	176.29	171.28	173.45	197164
2024-12-30	170.65	171.75	168.00	170.52	179079
2024-12-31	170.86	171.44	169.30	169.84	218987
2025-01-02	171.63	172.37	168.61	169.62	183407
2025-01-03	170.00	171.02	168.00	169.80	329674
2025-01-06	171.42	172.31	169.73	170.13	340274
2025-01-07	171.54	172.50	165.51	166.33	340622
2025-01-08	165.28	167.98	164.73	165.72	308389
2025-01-10	163.35	163.71	161.11	161.66	395787
2025-01-13	163.21	165.89	161.66	165.62	355644
2025-01-14	168.73	169.83	167.10	169.34	384658
2025-01-15	171.90	172.57	166.54	167.14	412235
2025-01-16	165.92	166.73	163.79	164.20	693947
2025-01-17	167.20	167.20	162.00	162.40	376943
2025-01-21	163.55	167.28	163.23	165.52	854950
2025-01-22	166.00	167.21	164.20	164.98	568681
2025-01-23	163.02	163.67	158.51	161.04	689416
2025-01-24	162.12	164.50	161.63	161.88	243585
2025-01-27	163.74	173.00	163.55	170.58	719322
2025-01-28	170.42	170.42	165.70	167.22	577707
2025-01-29	167.66	168.43	165.32	166.00	408177
2025-01-30	167.00	169.46	163.07	165.00	452435
2025-01-31	166.07	169.60	165.24	166.14	649662
2025-02-03	163.00	164.41	159.26	162.81	800581
2025-02-04	165.84	169.59	165.75	169.44	459974
2025-02-05	171.33	173.28	169.52	173.15	545496
2025-02-06	174.86	176.98	172.53	173.87	500464
2025-02-07	175.79	176.21	169.38	169.47	363366
2025-02-10	171.11	175.90	171.10	173.84	424553
2025-02-11	174.03	175.51	170.02	172.22	242463
2025-02-12	171.13	172.84	169.74	171.90	350343
2025-02-13	173.08	178.76	172.72	178.23	433355
2025-02-14	178.27	178.27	172.98	176.49	347166
2025-02-18	177.00	177.65	173.60	176.46	599958
2025-02-19	177.26	179.17	175.50	178.50	734952
2025-02-20	158.80	159.00	147.38	153.59	3871294
2025-02-21	153.89	157.87	151.09	155.39	1392285
2025-02-24	155.35	162.57	154.60	160.99	1192624
2025-02-25	158.96	159.40	150.59	151.56	1326103
2025-02-26	151.94	152.18	144.62	144.89	1087185
2025-02-27	145.01	147.34	142.77	142.99	889516
2025-02-28	142.80	143.99	137.66	139.18	1220238
2025-03-03	140.19	141.04	137.19	140.62	1383701
2025-03-04	138.88	147.36	138.88	144.62	886196
2025-03-05	144.25	148.75	144.06	148.26	630731
2025-03-06	146.22	147.99	144.65	146.62	594072
2025-03-07	144.83	151.35	144.37	149.80	659897
2025-03-10	148.00	151.05	143.79	146.05	830091
2025-03-11	145.21	146.24	142.17	143.61	619079
2025-03-12	145.03	146.42	140.32	140.59	669276
2025-03-13	139.67	141.90	138.74	141.34	526466
2025-03-14	142.10	144.66	142.01	144.61	554292
2025-03-17	145.31	151.83	145.31	151.05	582803
2025-03-18	148.70	152.15	148.49	151.02	529357
2025-03-19	151.08	154.26	151.08	151.98	585297
2025-03-20	151.13	154.89	151.13	154.00	624588
2025-03-21	152.90	157.66	152.42	156.78	649627
2025-03-24	157.95	160.74	155.16	156.17	870221
2025-03-25	155.16	159.89	155.16	159.00	651173
2025-03-26	159.00	161.19	155.76	159.06	615193
2025-03-27	159.77	161.09	157.83	158.83	631487
2025-03-28	158.52	158.52	153.59	155.48	366487
2025-03-31	152.47	155.32	150.01	154.17	630981
2025-04-01	155.29	155.78	151.43	155.09	297630
2025-04-02	154.08	158.47	154.08	157.70	305471
2025-04-03	151.88	152.98	149.34	150.34	425822
2025-04-04	144.60	144.60	138.79	141.30	528340
2025-04-07	143.49	151.80	140.10	147.10	894889
2025-04-08	149.61	150.75	140.27	142.24	470656
2025-04-09	141.23	154.45	139.92	153.44	703551
2025-04-10	151.25	152.15	147.00	149.03	438149
2025-04-11	148.63	153.40	147.00	152.61	325027
2025-04-14	154.56	155.71	151.47	152.62	312504
2025-04-15	155.25	157.40	154.20	154.94	282141
2025-04-16	156.39	156.46	149.40	150.68	354685
2025-04-17	152.03	152.16	148.34	149.75	335080
2025-04-21	146.42	146.91	142.72	143.80	296482
2025-04-22	144.35	147.91	144.10	147.07	320325
2025-04-23	150.75	155.23	150.75	151.40	281564
2025-04-24	151.85	155.38	151.85	154.52	267353
2025-04-25	154.11	156.61	153.00	155.01	198261
2025-04-28	155.63	157.10	154.57	156.17	197986
2025-04-29	155.63	157.81	155.63	156.68	172022
2025-04-30	154.00	156.12	151.54	155.86	127044
2025-05-01	156.88	158.00	155.02	156.04	131783
2025-05-02	157.34	158.76	156.97	157.39	154954
2025-05-05	155.82	160.26	155.82	158.01	165990
2025-05-06	155.66	159.41	155.66	156.90	172568
2025-05-07	157.51	161.92	157.51	160.44	289665
2025-05-08	163.71	165.12	162.02	163.77	301321
2025-05-09	164.00	165.29	163.54	164.42	267289
2025-05-12	168.21	169.39	161.50	164.00	529880
2025-05-13	164.43	167.93	163.25	166.82	433912
2025-05-14	167.24	170.79	167.16	169.46	613393
2025-05-15	167.00	167.00	152.67	161.11	1401129
2025-05-16	162.25	164.30	161.83	163.43	677742
2025-05-19	166.50	171.23	165.93	168.00	940219
2025-05-20	166.66	166.80	163.17	166.48	315965
2025-05-21	165.44	166.56	161.64	162.02	369312
2025-05-22	161.91	163.68	161.38	161.61	276745
2025-05-23	158.06	161.09	158.06	159.94	308189
2025-05-27	164.25	164.43	162.12	162.88	416802
2025-05-28	166.26	168.15	164.74	164.81	625877
2025-05-29	168.31	169.50	164.79	167.49	658336
2025-05-30	166.22	166.90	162.90	165.93	314284
2025-06-02	163.93	165.76	162.08	165.40	221734
2025-06-03	169.99	170.69	167.73	170.47	551558
2025-06-04	171.67	177.97	171.67	176.79	509305
2025-06-05	177.75	178.45	175.14	175.96	339287
2025-06-06	177.00	178.30	174.50	176.70	285826
2025-06-09	176.02	176.98	174.49	175.42	380025
2025-06-10	177.00	178.91	175.71	177.18	410159
2025-06-11	177.81	180.61	177.61	178.32	609775
2025-06-12	174.26	175.14	171.37	171.44	390222
2025-06-13	167.20	169.77	164.29	165.68	534833
2025-06-16	168.39	171.29	167.55	167.64	757953
2025-06-17	168.50	169.64	165.74	165.76	390583
2025-06-18	170.22	171.77	164.49	165.33	510606
2025-06-20	166.72	168.43	162.47	162.61	512494
2025-06-23	161.50	162.66	158.75	162.56	532670
2025-06-24	164.56	166.24	163.00	165.21	339222
2025-06-25	166.93	167.50	164.00	165.53	303714
2025-06-26	165.53	167.24	164.10	165.69	323389
2025-06-27	165.65	167.50	164.43	165.09	285366
2025-06-30	167.62	169.25	166.95	168.91	355456
2025-07-01	169.15	169.74	166.28	167.70	426734
2025-07-02	168.84	168.84	166.06	167.65	76964

Explore More About NICE

Coins representing dividend payouts and trends

NICE Dividend History

Discover NICE Ltd -'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

NICE Stock Split History

Discover NICE Ltd -'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

NICE Historical Prices

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

Web Analytics