NOVT Historical Prices

Summary

Key Stock Metrics

143.18

(January 13, 2025)

52-Week Low

187.12

(July 17, 2024)

52-Week High

187.61

(June 30, 2023)

All-Time High

147.87

(February 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-24	6.38	6.38	5.12	5.31	52500
1999-03-25	5.69	5.69	4.88	4.88	47100
1999-03-26	4.63	5.25	4.63	4.88	27600
1999-03-29	5.00	5.12	4.63	5.00	28100
1999-03-30	4.63	5.00	4.63	4.69	95200
1999-03-31	4.63	4.81	4.50	4.63	156200
1999-04-01	4.88	4.88	4.50	4.63	40800
1999-04-05	4.50	4.75	4.19	4.44	53300
1999-04-06	4.38	4.50	4.25	4.25	89500
1999-04-07	4.38	4.38	4.13	4.13	18800
1999-04-08	4.13	4.19	4.05	4.13	19600
1999-04-09	3.88	4.00	3.50	3.72	122000
1999-04-12	3.50	3.63	3.38	3.50	123500
1999-04-13	3.50	3.69	3.38	3.44	210900
1999-04-14	3.38	3.75	3.25	3.56	347700
1999-04-15	3.75	3.75	3.56	3.69	107100
1999-04-16	3.56	4.13	3.56	3.94	70100
1999-04-19	3.88	4.25	3.88	4.00	125200
1999-04-20	4.00	4.06	3.88	3.88	14100
1999-04-21	3.88	4.13	3.88	4.06	49700
1999-04-22	4.00	4.25	4.00	4.13	125000
1999-04-23	3.94	4.25	3.94	4.13	64700
1999-04-26	4.38	4.38	4.25	4.25	25600
1999-04-27	4.00	4.25	4.00	4.13	14300
1999-04-28	4.25	4.25	4.13	4.19	78000
1999-04-29	4.13	4.31	4.13	4.19	56300
1999-04-30	4.19	4.31	4.19	4.25	6600
1999-05-03	4.19	4.38	4.19	4.25	21200
1999-05-04	4.19	4.25	4.19	4.25	42400
1999-05-05	4.25	4.38	4.25	4.30	23800
1999-05-06	4.13	4.63	4.06	4.63	76500
1999-05-07	4.50	4.75	4.50	4.50	38900
1999-05-10	4.63	4.63	4.38	4.44	36800
1999-05-11	4.44	4.50	4.38	4.41	24400
1999-05-12	4.50	4.75	4.41	4.50	32900
1999-05-13	4.50	4.63	4.50	4.59	23600
1999-05-14	4.63	4.63	4.44	4.50	17200
1999-05-17	4.50	4.63	4.50	4.50	15700
1999-05-18	4.75	4.75	4.38	4.50	340400
1999-05-19	4.50	4.63	4.38	4.50	60200
1999-05-20	4.63	4.75	4.50	4.56	66700
1999-05-21	4.50	4.75	4.50	4.63	5400
1999-05-24	4.63	4.63	4.50	4.50	20300
1999-05-25	4.50	4.63	4.38	4.50	15300
1999-05-26	4.50	4.69	4.44	4.56	27600
1999-05-27	4.38	4.50	4.38	4.44	12400
1999-05-28	4.50	4.63	4.50	4.63	18800
1999-06-01	4.59	4.63	4.38	4.38	22300
1999-06-02	4.44	4.44	4.38	4.44	48700
1999-06-03	4.38	4.63	4.38	4.50	21900
1999-06-04	4.47	4.50	4.31	4.38	227800
1999-06-07	4.38	4.50	4.38	4.38	22200
1999-06-08	4.38	4.50	4.38	4.50	400
1999-06-09	4.50	4.50	4.38	4.44	33000
1999-06-10	4.50	4.50	4.25	4.44	51800
1999-06-11	4.50	4.50	4.38	4.50	18800
1999-06-14	4.50	4.50	4.38	4.38	55500
1999-06-15	4.38	4.44	4.25	4.31	45300
1999-06-16	4.31	4.38	4.19	4.25	13300
1999-06-17	4.19	4.38	4.06	4.13	115700
1999-06-18	4.06	4.13	3.63	3.81	189000
1999-06-21	3.75	3.94	3.69	3.88	129500
1999-06-22	3.75	3.81	3.50	3.63	124800
1999-06-23	3.69	3.75	3.44	3.69	252500
1999-06-24	3.56	3.81	3.25	3.75	332500
1999-06-25	3.69	3.94	3.69	3.94	64300
1999-06-28	3.75	3.94	3.56	3.75	90000
1999-06-29	3.63	3.88	3.56	3.63	73700
1999-06-30	3.63	3.88	3.63	3.81	30600
1999-07-01	3.88	3.94	3.81	3.88	9200
1999-07-02	3.88	4.13	3.88	4.00	47200
1999-07-06	4.19	4.25	4.06	4.13	36000
1999-07-07	4.13	4.25	4.13	4.19	12300
1999-07-08	4.13	4.44	4.13	4.25	45200
1999-07-09	4.25	4.50	4.25	4.38	86000
1999-07-12	4.44	4.75	4.31	4.63	64500
1999-07-13	4.75	5.50	4.69	5.12	356200
1999-07-14	5.25	5.44	5.19	5.38	105100
1999-07-15	5.44	5.63	5.38	5.44	160000
1999-07-16	5.38	5.56	5.31	5.44	63300
1999-07-19	5.56	5.56	5.38	5.38	31500
1999-07-20	5.50	5.50	5.12	5.12	29100
1999-07-21	5.16	5.16	5.00	5.00	37900
1999-07-22	4.97	5.06	4.88	5.00	20500
1999-07-23	4.88	5.00	4.75	4.75	50500
1999-07-26	4.88	4.88	4.63	4.63	21300
1999-07-27	4.84	4.88	4.38	4.44	94700
1999-07-28	4.38	4.50	4.25	4.38	36100
1999-07-29	4.38	4.38	4.19	4.31	18000
1999-07-30	4.38	4.38	4.13	4.19	71100
1999-08-02	4.25	4.38	4.19	4.25	121700
1999-08-03	4.31	4.38	4.19	4.22	124400
1999-08-04	4.19	4.38	4.19	4.25	123100
1999-08-05	4.25	4.31	4.19	4.25	72400
1999-08-06	4.31	4.44	4.25	4.44	36100
1999-08-09	4.34	4.44	4.31	4.38	25500
1999-08-10	4.38	4.38	4.19	4.38	27300
1999-08-11	4.25	4.44	4.25	4.38	39200
1999-08-12	4.31	4.75	4.31	4.69	86300
1999-08-13	4.63	4.88	4.63	4.88	71000
1999-08-16	4.81	5.06	4.81	5.06	61600
1999-08-17	5.06	5.38	5.00	5.12	114200
1999-08-18	5.06	5.44	4.94	5.12	182200
1999-08-19	5.19	5.25	4.94	5.06	139200
1999-08-20	5.25	5.25	5.00	5.12	107000
1999-08-23	5.28	5.63	5.25	5.50	120500
1999-08-24	5.55	5.69	5.38	5.38	157700
1999-08-25	5.56	5.59	5.25	5.25	55600
1999-08-26	5.25	5.25	5.06	5.06	50600
1999-08-27	5.16	5.25	5.06	5.25	83000
1999-08-30	5.12	5.38	5.12	5.25	40400
1999-08-31	5.25	5.38	5.19	5.31	52000
1999-09-01	5.38	5.38	5.25	5.25	28400
1999-09-02	5.25	5.38	5.12	5.38	29000
1999-09-03	5.38	5.38	5.25	5.38	28600
1999-09-07	5.06	5.56	5.06	5.44	94900
1999-09-08	5.50	5.63	5.50	5.50	92400
1999-09-09	5.44	5.87	5.44	5.81	179200
1999-09-10	5.94	6.38	5.87	6.19	141400
1999-09-13	6.28	6.62	6.28	6.56	92800
1999-09-14	6.50	6.75	6.44	6.50	192000
1999-09-15	6.53	6.62	6.44	6.62	53100
1999-09-16	6.56	6.69	6.50	6.62	77500
1999-09-17	6.50	6.75	6.50	6.75	28900
1999-09-20	6.69	6.81	6.69	6.75	50400
1999-09-21	6.88	6.88	6.62	6.69	53800
1999-09-22	6.72	6.72	6.38	6.44	97700
1999-09-23	6.44	6.44	6.25	6.44	16400
1999-09-24	6.00	6.25	5.87	6.06	58600
1999-09-27	6.13	6.13	5.87	6.06	231500
1999-09-28	6.00	6.13	5.87	5.94	57800
1999-09-29	6.00	6.13	5.56	5.75	102600
1999-09-30	5.75	6.25	5.63	5.94	43800
1999-10-01	6.06	6.19	5.87	6.13	15200
1999-10-04	6.25	6.25	6.00	6.00	44000
1999-10-05	5.87	6.06	5.87	5.94	10800
1999-10-06	5.87	6.06	5.75	6.00	29600
1999-10-07	6.03	6.06	5.94	6.06	28900
1999-10-08	6.00	6.06	5.87	6.00	29300
1999-10-11	5.87	6.00	5.87	6.00	11400
1999-10-12	5.95	6.00	5.91	5.94	158200
1999-10-13	5.97	6.00	5.75	5.87	29700
1999-10-14	5.75	5.75	5.69	5.75	234400
1999-10-15	4.50	5.50	4.19	5.34	190900
1999-10-18	5.12	5.38	5.12	5.25	25900
1999-10-19	5.38	6.00	5.38	5.81	54600
1999-10-20	5.87	6.06	5.87	6.06	99600
1999-10-21	6.06	6.13	5.87	6.06	169800
1999-10-22	6.13	6.13	6.00	6.06	130400
1999-10-25	6.25	6.31	5.94	6.00	169700
1999-10-26	6.00	6.13	5.87	5.94	74500
1999-10-27	5.94	6.00	5.87	6.00	30000
1999-10-28	6.00	6.19	6.00	6.00	12900
1999-10-29	6.19	6.38	6.00	6.31	112700
1999-11-01	6.30	6.44	6.25	6.38	59900
1999-11-02	6.25	6.38	6.25	6.25	28100
1999-11-03	6.34	6.44	6.19	6.38	59900
1999-11-04	6.91	7.63	6.88	7.34	900800
1999-11-05	7.75	8.12	7.63	7.94	388700
1999-11-08	7.97	8.38	7.94	8.00	207900
1999-11-09	8.12	8.12	7.69	7.88	84300
1999-11-10	7.63	8.12	7.63	8.00	94600
1999-11-11	8.12	8.25	8.00	8.12	61500
1999-11-12	8.16	9.13	8.12	8.87	225700
1999-11-15	9.00	9.13	8.75	9.00	68300
1999-11-16	9.06	10.13	9.06	9.50	301900
1999-11-17	9.41	9.44	9.13	9.25	161000
1999-11-18	9.34	9.50	9.00	9.06	49300
1999-11-19	8.97	9.00	8.25	8.59	109600
1999-11-22	8.87	9.25	8.81	9.06	167400
1999-11-23	8.91	9.50	8.91	9.25	222300
1999-11-24	9.31	9.31	9.00	9.06	52500
1999-11-26	9.16	9.16	8.87	9.00	8500
1999-11-29	8.87	9.00	8.75	8.87	40500
1999-11-30	8.69	8.97	8.69	8.81	187500
1999-12-01	8.69	9.00	8.69	8.87	34800
1999-12-02	8.75	9.13	8.75	8.87	20200
1999-12-03	9.13	9.13	8.81	9.06	63600
1999-12-06	9.09	9.56	9.06	9.50	172100
1999-12-07	9.72	10.25	9.67	10.25	147000
1999-12-08	10.59	10.59	10.06	10.50	112700
1999-12-09	10.59	10.63	9.56	9.62	185700
1999-12-10	9.69	9.88	9.38	9.75	51500
1999-12-13	9.52	10.25	9.52	10.00	78900
1999-12-14	10.31	11.25	10.25	10.44	140900
1999-12-15	10.63	10.63	10.00	10.25	76800
1999-12-16	10.50	10.50	9.62	9.81	83100
1999-12-17	9.94	10.06	9.91	10.00	33800
1999-12-20	9.75	10.25	9.62	10.13	61700
1999-12-21	10.00	10.44	9.94	10.37	53800
1999-12-22	10.44	10.44	9.62	9.62	196800
1999-12-23	9.69	9.75	9.62	9.75	22700
1999-12-27	9.66	9.75	9.62	9.62	17100
1999-12-28	9.75	9.75	9.00	9.13	66300
1999-12-29	9.28	9.38	8.69	8.75	76100
1999-12-30	8.75	8.75	8.19	8.44	80700
1999-12-31	8.44	8.84	8.38	8.75	43600
2000-01-03	8.87	9.31	8.63	9.06	83300
2000-01-04	8.63	9.06	8.38	8.63	57800
2000-01-05	8.53	9.31	8.25	9.25	107000
2000-01-06	9.03	9.31	9.00	9.06	72900
2000-01-07	9.13	9.44	9.13	9.38	45900
2000-01-10	9.47	10.44	9.47	10.25	65300
2000-01-11	10.06	10.19	9.75	9.88	65200
2000-01-12	9.88	10.13	9.75	9.75	11800
2000-01-13	10.03	11.00	9.62	9.88	86600
2000-01-14	10.44	10.75	10.06	10.44	124100
2000-01-18	10.56	11.00	10.50	10.94	138600
2000-01-19	11.38	11.87	11.12	11.75	257400
2000-01-20	12.06	12.88	12.00	12.13	749700
2000-01-21	12.44	13.88	12.25	12.81	860600
2000-01-24	13.44	14.44	13.00	13.00	823100
2000-01-25	14.00	14.12	12.56	12.88	268600
2000-01-26	13.13	13.19	12.50	12.62	117300
2000-01-27	12.59	12.88	12.00	12.25	122600
2000-01-28	12.31	12.38	10.75	10.88	160400
2000-01-31	10.53	11.69	10.50	11.44	149000
2000-02-01	11.44	11.87	11.38	11.75	91400
2000-02-02	11.94	12.75	11.75	12.50	149400
2000-02-03	12.69	13.00	12.44	12.75	89400
2000-02-04	12.88	13.00	12.44	12.94	93600
2000-02-07	13.00	13.06	12.75	13.00	219200
2000-02-08	13.19	13.50	12.75	13.00	193600
2000-02-09	12.84	13.25	12.38	12.44	132700
2000-02-10	13.00	13.00	12.13	12.38	96800
2000-02-11	12.25	12.44	11.81	12.19	77300
2000-02-14	11.91	12.56	11.87	12.25	99000
2000-02-15	12.25	12.44	11.81	12.38	164100
2000-02-16	12.50	12.62	12.19	12.62	95300
2000-02-17	12.38	13.75	12.38	13.56	312400
2000-02-18	13.88	17.81	13.75	15.62	1073000
2000-02-22	16.94	17.38	15.88	17.25	730100
2000-02-23	17.63	17.75	16.25	16.75	597900
2000-02-24	16.81	17.12	15.62	17.12	370200
2000-02-25	19.13	22.69	18.88	22.06	4119100
2000-02-28	24.94	28.94	24.94	26.31	4046700
2000-02-29	29.38	29.38	23.63	25.13	2449400
2000-03-01	25.37	25.50	23.25	23.69	934900
2000-03-02	23.94	26.00	23.00	24.00	1096000
2000-03-03	25.50	25.75	24.38	25.63	893800
2000-03-06	26.75	27.19	24.56	24.94	1056800
2000-03-07	24.69	25.75	21.62	21.88	808500
2000-03-08	22.28	22.88	19.75	22.50	1152000
2000-03-09	23.00	23.87	22.19	23.38	480200
2000-03-10	23.00	23.44	22.00	22.00	523700
2000-03-13	21.50	22.75	20.00	20.81	509300
2000-03-14	20.63	21.62	19.13	19.13	434500
2000-03-15	19.06	19.13	16.50	17.19	1171200
2000-03-16	17.50	18.13	17.06	17.63	1121300
2000-03-17	15.62	18.13	15.62	17.44	686800
2000-03-20	17.50	20.00	17.50	18.44	627800
2000-03-21	18.44	19.69	17.50	19.13	630100
2000-03-22	19.00	20.75	17.63	19.88	820100
2000-03-23	21.00	21.69	20.44	20.87	596100
2000-03-24	21.31	21.38	19.50	19.63	367400
2000-03-27	19.69	19.94	18.50	19.44	350800
2000-03-28	19.31	19.88	18.62	18.81	292100
2000-03-29	18.41	19.25	17.50	18.38	420100
2000-03-30	17.75	18.00	14.50	15.50	628500
2000-03-31	16.06	18.00	15.75	17.12	1024500
2000-04-03	16.84	17.38	16.13	16.44	506600
2000-04-04	16.13	17.00	14.25	15.94	968700
2000-04-05	15.56	16.50	14.50	15.81	291600
2000-04-06	16.06	18.75	15.62	18.75	536500
2000-04-07	19.22	19.69	18.75	19.50	526600
2000-04-10	19.50	21.75	17.87	18.38	1633600
2000-04-11	18.38	18.88	17.00	18.13	505500
2000-04-12	17.00	17.25	16.75	17.00	1781200
2000-04-13	17.25	17.50	16.50	16.75	591600
2000-04-14	16.50	16.50	14.00	14.38	776200
2000-04-17	14.00	14.50	11.75	14.12	748100
2000-04-18	14.12	16.00	14.12	15.81	271200
2000-04-19	16.13	17.25	15.88	17.06	508300
2000-04-20	16.94	17.31	16.75	16.94	304700
2000-04-24	16.88	17.00	15.25	15.94	372400
2000-04-25	16.47	17.06	16.25	16.81	229600
2000-04-26	17.38	17.69	16.69	17.63	610400
2000-04-27	16.75	18.06	16.63	18.06	500000
2000-04-28	18.38	19.13	18.06	18.81	414900
2000-05-01	19.13	20.63	19.13	20.00	352400
2000-05-02	19.50	20.87	19.37	20.31	314400
2000-05-03	20.00	20.00	18.62	18.88	217900
2000-05-04	19.37	19.37	17.31	18.75	449100
2000-05-05	19.00	19.25	17.94	19.00	389200
2000-05-08	18.69	20.25	18.13	19.88	424900
2000-05-09	19.94	20.50	19.50	20.25	482500
2000-05-10	20.06	20.12	19.31	19.63	924500
2000-05-11	20.25	20.50	19.81	20.31	1037400
2000-05-12	20.50	21.00	20.19	20.56	835400
2000-05-15	20.72	24.31	20.56	23.69	1602000
2000-05-16	23.94	23.94	23.25	23.44	1253200
2000-05-17	22.37	23.44	22.31	23.25	521300
2000-05-18	23.03	23.50	22.75	23.12	445200
2000-05-19	22.88	23.06	20.75	21.25	504400
2000-05-22	21.22	21.25	18.88	20.56	520100
2000-05-23	20.00	21.13	19.50	19.69	205800
2000-05-24	19.25	19.88	17.00	18.88	510000
2000-05-25	19.37	19.50	17.81	18.13	447100
2000-05-26	17.81	18.50	17.31	18.19	118100
2000-05-30	18.59	19.69	18.38	19.44	275300
2000-05-31	19.25	21.62	19.13	21.38	472500
2000-06-01	21.44	21.75	20.75	21.19	368000
2000-06-02	21.75	23.50	21.44	23.06	882800
2000-06-05	22.75	23.00	21.25	22.37	358000
2000-06-06	22.00	23.50	21.38	22.88	352600
2000-06-07	23.00	23.00	21.81	22.81	387400
2000-06-08	23.09	25.13	22.94	24.56	1685400
2000-06-09	25.31	26.25	24.13	25.75	1296100
2000-06-12	26.00	27.50	25.94	27.25	1177300
2000-06-13	27.00	28.94	25.00	28.89	757800
2000-06-14	29.75	30.25	25.25	26.00	1315000
2000-06-15	25.31	28.50	25.13	27.50	868700
2000-06-16	27.72	28.06	26.56	28.00	245000
2000-06-19	27.97	28.44	27.62	28.19	425700
2000-06-20	28.34	30.00	28.25	29.50	1303100
2000-06-21	29.19	29.25	27.88	28.56	303900
2000-06-22	28.69	30.25	28.06	28.25	1276200
2000-06-23	27.62	29.12	25.88	28.50	888000
2000-06-26	28.41	28.50	26.00	27.19	1188400
2000-06-27	26.75	29.63	26.38	29.06	831200
2000-06-28	29.12	30.00	27.81	29.25	404800
2000-06-29	28.06	33.75	28.06	32.19	2518500
2000-06-30	34.56	36.00	33.25	35.12	2542100
2000-07-03	35.38	41.81	35.00	39.88	1587200
2000-07-05	39.19	41.00	36.06	37.13	1352100
2000-07-06	35.63	38.50	35.50	36.56	1159400
2000-07-07	36.88	37.50	36.50	37.25	629600
2000-07-10	39.69	40.88	35.94	36.88	1379400
2000-07-11	37.25	37.44	31.00	33.27	1045400
2000-07-12	33.59	37.31	33.44	37.06	1117400
2000-07-13	37.63	38.38	35.63	36.25	952400
2000-07-14	35.94	38.00	33.75	37.50	620200
2000-07-17	37.63	40.37	36.19	39.81	773000
2000-07-18	39.88	42.13	37.88	41.00	1459700
2000-07-19	41.19	41.50	38.63	39.75	651500
2000-07-20	39.94	43.50	39.75	42.50	1233800
2000-07-21	42.41	43.44	38.00	39.38	1225600
2000-07-24	39.88	40.56	34.37	36.50	847000
2000-07-25	38.00	38.25	33.00	34.75	875600
2000-07-26	33.50	33.94	30.75	32.06	903100
2000-07-27	31.00	32.00	27.13	27.88	1639000
2000-07-28	26.31	27.13	20.12	24.06	2366900
2000-07-31	23.87	29.50	23.38	27.38	1450700
2000-08-01	27.44	29.00	25.13	26.63	568000
2000-08-02	26.06	26.38	23.56	24.00	856600
2000-08-03	22.00	22.25	18.56	21.25	3804500
2000-08-04	22.09	23.56	21.75	23.25	1052000
2000-08-07	23.12	23.12	21.69	22.50	752500
2000-08-08	21.84	25.06	21.81	24.56	1234600
2000-08-09	25.19	25.75	23.25	23.50	768600
2000-08-10	23.94	24.00	22.37	22.63	755700
2000-08-11	22.25	23.87	22.00	23.50	569300
2000-08-14	23.03	23.87	23.00	23.69	245700
2000-08-15	23.59	24.75	23.19	24.13	714800
2000-08-16	24.22	25.37	24.19	24.44	710600
2000-08-17	24.25	25.31	24.13	24.88	228400
2000-08-18	25.25	26.00	24.13	24.81	2926100
2000-08-21	26.19	26.25	24.62	26.12	627200
2000-08-22	26.31	26.63	25.00	25.81	422800
2000-08-23	25.63	25.63	24.88	25.37	240800
2000-08-24	25.19	26.69	25.13	26.56	286700
2000-08-25	26.16	26.75	25.75	26.38	150400
2000-08-28	26.31	26.81	26.00	26.44	274200
2000-08-29	26.25	26.50	25.69	25.94	282400
2000-08-30	25.88	26.50	25.50	26.50	256300
2000-08-31	26.38	27.44	26.00	26.19	344600
2000-09-01	26.75	28.00	26.75	27.38	428200
2000-09-05	26.94	28.63	26.31	26.50	243100
2000-09-06	26.09	26.69	23.75	24.19	526300
2000-09-07	24.00	25.19	23.87	24.75	436300
2000-09-08	25.13	25.16	22.31	22.81	435100
2000-09-11	22.50	22.94	22.00	22.00	348400
2000-09-12	22.50	22.75	21.81	22.25	245600
2000-09-13	21.50	23.63	20.50	23.38	280600
2000-09-14	22.37	24.00	22.37	22.69	247400
2000-09-15	22.88	22.88	21.00	21.56	321700
2000-09-18	20.06	22.19	20.00	21.00	294200
2000-09-19	20.91	22.50	20.50	21.75	323200
2000-09-20	22.19	22.25	20.75	21.75	207400
2000-09-21	21.31	21.38	20.00	20.50	680600
2000-09-22	20.19	20.19	18.62	19.37	400700
2000-09-25	19.19	19.88	18.00	18.00	563200
2000-09-26	18.72	18.88	16.88	17.00	491400
2000-09-27	16.88	18.13	16.63	16.63	691600
2000-09-28	16.41	18.00	16.25	17.12	479700
2000-09-29	17.06	17.19	16.25	16.50	247000
2000-10-02	16.78	17.00	14.94	15.06	625100
2000-10-03	15.44	16.50	15.38	16.39	460900
2000-10-04	15.97	17.06	15.94	17.06	502400
2000-10-05	16.78	16.94	15.75	16.00	741800
2000-10-06	15.95	16.00	14.75	15.00	1205100
2000-10-09	15.11	15.13	13.56	14.94	166400
2000-10-10	15.00	15.13	14.00	14.38	923800
2000-10-11	13.69	14.12	13.00	13.19	1232600
2000-10-12	14.06	14.06	12.88	13.19	570400
2000-10-13	12.98	14.06	12.88	13.50	251900
2000-10-16	14.25	14.50	13.88	14.06	410200
2000-10-17	14.08	14.19	13.13	13.13	321500
2000-10-18	12.81	13.13	12.25	12.69	260600
2000-10-19	13.13	13.63	13.13	13.37	272200
2000-10-20	13.34	13.37	12.81	13.00	326600
2000-10-23	13.00	13.00	12.44	12.56	244400
2000-10-24	12.88	12.94	11.25	12.25	444600
2000-10-25	11.69	12.00	11.19	11.38	405300
2000-10-26	11.25	11.38	10.13	11.12	569700
2000-10-27	12.00	13.00	11.63	12.00	1135200
2000-10-30	12.06	12.38	11.06	11.87	391400
2000-10-31	11.50	13.19	11.50	12.62	321900
2000-11-01	12.62	15.13	12.25	14.63	553000
2000-11-02	15.75	16.50	11.63	12.62	1574300
2000-11-03	13.00	13.31	12.25	13.31	836100
2000-11-06	13.34	13.50	12.94	13.25	314000
2000-11-07	13.25	13.31	12.88	13.13	249600
2000-11-08	13.25	13.25	12.56	12.94	510600
2000-11-09	12.75	12.75	11.50	11.94	192900
2000-11-10	11.66	11.87	11.00	11.38	92600
2000-11-13	11.28	11.38	10.13	10.44	870900
2000-11-14	10.95	11.50	10.44	10.56	313600
2000-11-15	11.00	11.06	10.50	10.63	454800
2000-11-16	10.28	10.88	10.25	10.37	352100
2000-11-17	10.61	10.81	10.37	10.75	699200
2000-11-20	10.37	11.38	10.25	11.19	334700
2000-11-21	11.12	11.94	11.12	11.87	393200
2000-11-22	12.13	12.17	11.00	11.31	735400
2000-11-24	11.66	12.38	11.44	12.38	153500
2000-11-27	12.50	13.00	12.25	12.50	401200
2000-11-28	12.38	12.75	10.56	11.00	260100
2000-11-29	10.75	11.19	10.50	10.56	767500
2000-11-30	10.63	10.69	9.94	10.13	634300
2000-12-01	10.39	11.06	10.25	10.88	790000
2000-12-04	10.94	10.94	10.50	10.50	181600
2000-12-05	10.63	11.25	10.63	11.00	342500
2000-12-06	10.88	11.50	10.13	10.75	629600
2000-12-07	10.56	10.75	9.38	9.56	502500
2000-12-08	10.00	10.56	9.75	10.13	344500
2000-12-11	10.28	10.75	9.88	10.31	239200
2000-12-12	10.37	10.37	9.62	9.94	732600
2000-12-13	10.06	10.25	9.13	9.19	317500
2000-12-14	9.69	10.00	9.19	9.50	211100
2000-12-15	9.53	9.53	8.50	8.75	784600
2000-12-18	9.00	9.06	8.00	8.06	327500
2000-12-19	7.88	8.44	7.50	8.12	1766500
2000-12-20	7.88	8.00	7.50	7.84	561300
2000-12-21	7.63	7.75	7.00	7.13	817800
2000-12-22	7.37	8.25	7.31	7.81	1068300
2000-12-26	7.75	8.31	7.63	8.12	499300
2000-12-27	8.12	8.25	7.63	7.94	455400
2000-12-28	7.75	8.19	7.75	7.88	383600
2000-12-29	7.91	8.44	7.50	8.00	381900
2001-01-02	8.12	8.50	7.50	8.00	157700
2001-01-03	7.94	9.00	7.88	8.94	328200
2001-01-04	8.70	9.69	8.69	9.50	402300
2001-01-05	9.56	9.56	8.63	8.75	81900
2001-01-08	8.75	8.75	8.63	8.69	58800
2001-01-09	8.75	9.13	8.56	8.69	69100
2001-01-10	8.50	9.50	8.50	9.28	143200
2001-01-11	9.25	10.44	9.25	10.44	173200
2001-01-12	10.56	11.12	10.50	10.94	328900
2001-01-16	11.00	11.31	10.44	11.19	312600
2001-01-17	11.25	12.00	11.25	11.38	242700
2001-01-18	11.72	12.75	11.56	12.44	368900
2001-01-19	12.75	13.37	12.62	12.81	380500
2001-01-22	12.78	12.92	12.00	12.06	331900
2001-01-23	11.87	12.50	11.25	12.13	270900
2001-01-24	12.14	12.50	11.50	11.94	165900
2001-01-25	11.63	11.87	11.50	11.50	96100
2001-01-26	11.38	12.13	10.56	11.31	125900
2001-01-29	11.44	12.00	11.38	11.87	130000
2001-01-30	11.87	12.38	11.50	12.25	115700
2001-01-31	12.50	14.00	12.31	13.31	296700
2001-02-01	13.33	13.69	12.56	13.06	74700
2001-02-02	13.06	13.06	12.81	13.06	77700
2001-02-05	13.19	13.19	12.50	12.69	66300
2001-02-06	12.58	12.94	12.50	12.56	61700
2001-02-07	12.50	12.50	11.69	12.00	125200
2001-02-08	11.64	12.00	11.56	11.87	54900
2001-02-09	11.86	11.86	11.31	11.38	99100
2001-02-12	11.19	11.25	11.00	11.12	68000
2001-02-13	11.38	11.63	10.81	10.92	193700
2001-02-14	10.88	10.88	10.31	10.37	414000
2001-02-15	10.44	11.25	10.37	11.12	113300
2001-02-16	10.75	10.94	10.31	10.94	83500
2001-02-20	10.63	10.75	10.37	10.50	68700
2001-02-21	10.37	10.37	9.88	10.13	152800
2001-02-22	9.50	9.88	8.63	9.00	417500
2001-02-23	9.09	9.25	8.75	9.13	83500
2001-02-26	9.08	10.13	9.08	9.84	69600
2001-02-27	9.67	9.67	8.94	8.97	67800
2001-02-28	8.92	9.44	8.63	9.19	330600
2001-03-01	8.63	9.00	8.38	8.75	411100
2001-03-02	9.00	9.50	8.31	9.00	186000
2001-03-05	8.69	9.50	8.69	9.31	192400
2001-03-06	9.38	9.62	9.31	9.47	157300
2001-03-07	9.73	10.06	9.44	9.91	108000
2001-03-08	9.92	10.00	9.75	9.91	418800
2001-03-09	9.81	9.88	9.66	9.81	46300
2001-03-12	9.88	9.88	9.00	9.03	130500
2001-03-13	9.19	9.38	8.69	8.97	110000
2001-03-14	8.91	9.00	8.12	8.87	275900
2001-03-15	8.94	9.06	8.31	8.87	153000
2001-03-16	8.63	8.91	8.44	8.75	175900
2001-03-19	8.63	9.00	8.27	9.00	65300
2001-03-20	9.23	9.31	8.50	8.50	610500
2001-03-21	8.63	8.69	7.94	7.94	262600
2001-03-22	8.00	8.06	6.31	7.28	606200
2001-03-23	7.66	8.12	7.56	8.12	430500
2001-03-26	8.69	8.75	8.19	8.25	292500
2001-03-27	8.38	8.50	8.06	8.31	481700
2001-03-28	8.16	8.31	7.50	7.69	316000
2001-03-29	7.75	8.00	7.13	7.44	1183600
2001-03-30	7.52	7.81	7.50	7.63	122900
2001-04-02	7.66	8.06	7.63	7.75	115500
2001-04-03	7.64	7.64	7.00	7.25	209500
2001-04-04	7.19	7.69	6.69	6.69	89100
2001-04-05	7.31	7.75	7.31	7.50	165800
2001-04-06	7.67	7.67	7.13	7.16	68400
2001-04-09	7.22	7.62	7.20	7.20	30100
2001-04-10	7.37	8.13	7.36	7.99	103800
2001-04-11	8.11	8.90	8.11	8.63	140000
2001-04-12	8.41	9.37	8.38	9.15	50400
2001-04-16	9.30	9.30	8.95	9.01	64400
2001-04-17	9.00	9.10	8.67	8.93	57900
2001-04-18	9.37	10.80	9.20	10.55	271700
2001-04-19	10.57	11.14	10.26	10.49	166000
2001-04-20	10.40	10.49	9.60	9.95	130300
2001-04-23	9.95	10.00	9.25	9.41	60300
2001-04-24	9.55	9.85	9.40	9.68	78000
2001-04-25	9.67	9.75	8.87	8.91	239600
2001-04-26	9.25	9.25	8.05	8.26	377200
2001-04-27	8.51	8.60	8.15	8.18	232600
2001-04-30	9.35	10.30	9.10	10.28	804600
2001-05-01	10.50	10.95	9.80	9.86	610800
2001-05-02	9.88	9.97	9.24	9.40	664700
2001-05-03	9.27	9.40	8.96	9.25	381500
2001-05-04	9.35	10.15	9.00	10.00	155300
2001-05-07	10.40	10.40	9.88	9.90	223700
2001-05-08	10.09	10.29	10.00	10.14	160300
2001-05-09	10.10	10.14	9.96	10.02	43600
2001-05-10	10.07	10.16	9.52	9.60	202100
2001-05-11	9.60	9.60	9.10	9.22	226800
2001-05-14	9.28	9.40	9.17	9.30	181800
2001-05-15	9.41	9.86	9.35	9.74	192200
2001-05-16	9.80	9.84	9.30	9.75	151000
2001-05-17	9.74	9.89	9.56	9.56	154500
2001-05-18	9.63	10.48	9.63	10.40	329300
2001-05-21	10.64	11.65	10.60	11.01	393100
2001-05-22	11.40	11.45	10.48	10.81	804300
2001-05-23	10.76	10.78	10.64	10.72	330900
2001-05-24	10.73	10.86	10.59	10.60	408200
2001-05-25	10.50	10.71	10.50	10.71	262900
2001-05-29	10.65	11.24	10.65	10.75	467200
2001-05-30	10.70	10.78	10.15	10.25	528100
2001-05-31	10.26	10.37	10.15	10.26	748400
2001-06-01	10.25	10.30	9.90	10.10	711400
2001-06-04	10.01	10.20	10.00	10.10	83500
2001-06-05	10.11	10.15	9.78	9.80	265200
2001-06-06	9.80	9.95	9.66	9.74	121000
2001-06-07	9.76	9.80	9.58	9.75	283400
2001-06-08	9.72	9.79	9.55	9.55	347300
2001-06-11	9.60	9.60	9.11	9.37	170800
2001-06-12	9.08	9.36	9.08	9.25	104100
2001-06-13	9.34	9.56	9.31	9.49	110200
2001-06-14	9.11	9.35	9.11	9.24	126200
2001-06-15	9.06	9.17	9.05	9.13	60100
2001-06-18	9.11	9.30	9.00	9.00	55200
2001-06-19	9.08	9.30	9.07	9.17	128500
2001-06-20	9.16	9.16	8.54	8.65	270400
2001-06-21	8.70	8.82	8.46	8.56	117200
2001-06-22	8.55	8.55	8.25	8.31	181600
2001-06-25	8.31	8.89	8.31	8.89	21100
2001-06-26	8.60	8.97	8.58	8.77	29700
2001-06-27	8.90	9.30	8.73	9.25	70900
2001-06-28	9.36	9.52	8.80	9.07	170700
2001-06-29	8.95	9.45	8.95	9.25	193600
2001-07-02	9.37	9.37	9.05	9.25	60100
2001-07-03	9.22	9.25	9.17	9.23	31100
2001-07-05	9.20	9.20	8.83	8.90	168700
2001-07-06	8.81	8.90	8.75	8.84	35400
2001-07-09	8.82	8.98	8.73	8.75	43000
2001-07-10	8.85	8.86	8.30	8.31	150000
2001-07-11	8.35	8.36	7.70	7.80	264200
2001-07-12	7.88	8.44	7.86	8.24	375500
2001-07-13	8.20	8.27	8.15	8.20	49500
2001-07-16	8.20	8.24	7.97	8.04	88300
2001-07-17	8.01	8.01	7.75	7.95	69600
2001-07-18	7.89	8.00	7.80	7.90	101000
2001-07-19	7.99	8.03	7.50	7.65	109300
2001-07-20	7.55	7.90	7.55	7.63	140800
2001-07-23	7.68	7.84	7.63	7.63	89000
2001-07-24	7.50	7.60	7.15	7.25	384000
2001-07-25	7.23	7.30	7.07	7.13	70000
2001-07-26	7.13	7.37	7.12	7.23	308300
2001-07-27	7.20	7.55	7.15	7.41	70000
2001-07-30	7.49	7.59	7.39	7.44	50800
2001-07-31	7.39	7.95	7.39	7.95	64200
2001-08-01	7.60	8.78	7.60	8.42	144200
2001-08-02	8.50	8.70	8.30	8.53	164200
2001-08-03	8.67	8.67	8.29	8.43	82500
2001-08-06	8.47	8.58	8.35	8.56	36100
2001-08-07	8.53	8.62	8.40	8.42	73200
2001-08-08	8.41	8.62	8.36	8.36	62800
2001-08-09	8.40	8.46	8.35	8.46	50500
2001-08-10	8.40	8.44	8.35	8.35	26500
2001-08-13	8.34	8.47	8.32	8.42	14100
2001-08-14	8.41	8.65	8.35	8.60	27100
2001-08-15	8.47	8.67	8.16	8.25	256100
2001-08-16	8.23	8.23	7.85	8.05	79600
2001-08-17	8.10	8.24	8.00	8.15	352000
2001-08-20	8.08	8.09	7.97	8.02	39000
2001-08-21	8.02	8.06	8.00	8.03	62100
2001-08-22	8.06	8.24	7.97	8.05	84800
2001-08-23	8.03	8.38	7.94	8.35	44900
2001-08-24	8.39	8.59	8.35	8.46	41600
2001-08-27	8.42	8.54	8.24	8.26	29400
2001-08-28	8.30	8.44	8.28	8.44	19300
2001-08-29	8.44	8.68	8.44	8.55	55600
2001-08-30	8.50	8.50	8.26	8.31	42700
2001-08-31	8.24	8.37	8.24	8.36	6000
2001-09-04	8.30	8.40	8.20	8.22	19000
2001-09-05	8.20	8.32	8.11	8.24	229000
2001-09-06	8.23	8.23	8.08	8.19	237300
2001-09-07	8.13	8.18	7.94	8.10	165400
2001-09-10	7.97	8.09	7.84	8.05	20800
2001-09-17	7.44	7.44	7.00	7.02	132500
2001-09-18	7.02	7.19	7.01	7.05	38900
2001-09-19	7.03	7.05	6.11	6.36	286100
2001-09-20	6.36	6.60	6.25	6.50	99800
2001-09-21	6.30	6.39	6.18	6.18	86700
2001-09-24	6.17	6.79	6.16	6.66	33800
2001-09-25	6.70	7.00	6.65	6.75	128200
2001-09-26	6.72	6.95	6.69	6.75	271800
2001-09-27	6.64	6.80	6.63	6.65	85700
2001-09-28	6.72	6.80	6.69	6.80	120900
2001-10-01	6.66	6.76	6.50	6.58	49100
2001-10-02	6.62	6.92	6.51	6.78	147900
2001-10-03	6.65	7.25	6.65	7.00	131100
2001-10-04	6.95	7.25	6.95	7.14	79200
2001-10-05	6.26	6.98	5.56	6.98	576300
2001-10-08	6.54	7.74	6.54	7.09	72200
2001-10-09	6.94	7.35	6.80	7.19	79500
2001-10-10	7.22	7.23	7.15	7.20	188700
2001-10-11	7.20	7.29	7.20	7.26	103400
2001-10-12	7.30	7.30	7.11	7.23	57000
2001-10-15	7.22	7.22	7.08	7.13	52000
2001-10-16	7.10	7.35	7.10	7.30	82500
2001-10-17	7.39	7.59	7.24	7.24	28100
2001-10-18	7.22	7.34	7.22	7.27	21800
2001-10-19	7.24	7.34	7.21	7.30	36400
2001-10-22	7.30	7.50	7.21	7.42	49200
2001-10-23	7.40	7.85	7.40	7.66	59200
2001-10-24	7.61	7.79	7.51	7.76	47900
2001-10-25	7.67	7.74	7.47	7.61	33900
2001-10-26	7.47	7.74	7.41	7.73	30500
2001-10-29	7.74	7.83	7.72	7.76	20600
2001-10-30	7.73	7.81	7.64	7.64	24100
2001-10-31	7.66	7.76	7.47	7.53	62000
2001-11-01	7.30	7.60	7.24	7.45	18900
2001-11-02	7.26	7.70	7.26	7.70	30600
2001-11-05	7.70	8.03	7.70	7.85	23800
2001-11-06	7.89	8.29	7.85	8.23	148100
2001-11-07	8.23	8.95	8.20	8.78	238300
2001-11-08	8.76	8.83	8.55	8.65	98300
2001-11-09	8.55	8.55	8.21	8.35	57700
2001-11-12	8.22	8.69	8.22	8.60	84800
2001-11-13	8.67	8.68	8.51	8.54	43700
2001-11-14	8.55	8.62	8.42	8.54	28300
2001-11-15	8.44	8.55	8.34	8.35	34200
2001-11-16	8.35	8.35	8.18	8.35	71000
2001-11-19	8.49	8.90	8.30	8.90	178800
2001-11-20	8.81	8.94	8.56	8.60	102600
2001-11-21	8.57	8.65	8.01	8.25	224900
2001-11-23	8.40	8.46	8.06	8.31	36700
2001-11-26	8.20	8.35	8.00	8.08	112200
2001-11-27	8.08	8.14	7.80	8.01	102400
2001-11-28	7.80	7.85	7.70	7.72	78500
2001-11-29	7.77	8.12	7.77	7.97	65500
2001-11-30	7.96	7.97	6.99	7.63	187800
2001-12-03	7.62	7.62	7.32	7.40	23400
2001-12-04	7.36	8.08	7.35	8.08	54100
2001-12-05	8.09	8.52	8.09	8.47	184700
2001-12-06	8.46	8.81	8.45	8.81	160400
2001-12-07	8.53	8.63	8.05	8.59	85500
2001-12-10	8.51	8.57	8.27	8.30	24300
2001-12-11	8.26	8.62	8.26	8.37	40600
2001-12-12	8.39	8.60	8.08	8.25	138600
2001-12-13	8.20	8.22	7.80	7.80	135300
2001-12-14	7.86	8.00	7.65	7.82	97500
2001-12-17	7.66	7.90	7.62	7.63	60200
2001-12-18	7.60	7.99	7.60	7.92	82600
2001-12-19	7.91	8.00	7.71	7.72	96900
2001-12-20	7.65	7.70	7.25	7.28	220100
2001-12-21	7.20	7.71	7.20	7.54	317000
2001-12-24	7.50	8.35	7.50	8.19	108800
2001-12-26	8.09	8.35	7.91	8.25	39900
2001-12-27	8.00	8.50	8.00	8.50	61100
2001-12-28	8.14	8.61	8.14	8.56	132400
2001-12-31	8.60	8.60	7.99	8.47	212900
2002-01-02	8.49	8.85	8.49	8.85	126200
2002-01-03	8.82	9.25	8.82	9.11	126500
2002-01-04	9.24	10.50	9.11	10.40	383800
2002-01-07	10.26	10.75	10.26	10.32	153200
2002-01-08	10.35	10.38	9.93	10.24	123000
2002-01-09	10.32	10.72	10.22	10.49	127200
2002-01-10	10.42	10.42	9.90	10.06	47400
2002-01-11	9.92	10.30	9.80	10.19	60800
2002-01-14	10.20	10.22	9.91	10.10	127000
2002-01-15	10.10	10.93	10.10	10.78	98500
2002-01-16	10.75	10.75	9.73	9.73	93500
2002-01-17	9.76	10.08	9.76	9.81	40800
2002-01-18	9.75	10.02	9.73	9.85	127600
2002-01-22	9.82	9.95	9.58	9.64	23000
2002-01-23	9.65	9.97	9.65	9.87	27600
2002-01-24	9.78	10.00	9.65	9.66	86600
2002-01-25	9.65	9.74	9.50	9.50	187000
2002-01-28	9.54	9.69	9.25	9.30	46800
2002-01-29	9.30	9.45	8.59	8.66	185800
2002-01-30	8.72	8.75	7.98	8.00	1056700
2002-01-31	8.12	8.30	7.78	7.99	438000
2002-02-01	7.95	8.60	7.95	8.41	89500
2002-02-04	8.40	8.47	7.96	8.13	253500
2002-02-05	8.00	8.20	7.80	8.00	69800
2002-02-06	7.95	8.05	7.79	7.81	36900
2002-02-07	8.03	8.18	7.75	7.80	117900
2002-02-08	7.80	8.04	7.80	7.97	39100
2002-02-11	7.99	9.36	7.97	9.36	126200
2002-02-12	9.15	9.15	8.66	8.66	33300
2002-02-13	8.97	8.97	8.61	8.63	14400
2002-02-14	8.61	9.01	8.59	8.73	88200
2002-02-15	8.79	8.82	8.51	8.51	20000
2002-02-19	8.50	8.66	8.47	8.55	27100
2002-02-20	8.46	8.92	8.46	8.92	64700
2002-02-21	8.86	8.95	8.68	8.69	61300
2002-02-22	8.69	8.77	8.47	8.59	40000
2002-02-25	8.46	8.95	8.46	8.81	114900
2002-02-26	8.62	8.75	8.26	8.35	29100
2002-02-27	8.25	8.62	8.25	8.47	20700
2002-02-28	8.21	8.70	7.96	8.58	41800
2002-03-01	8.32	8.68	8.32	8.63	13400
2002-03-04	8.65	9.20	8.41	9.10	33500
2002-03-05	9.01	9.59	9.00	9.33	168100
2002-03-06	9.27	9.42	9.18	9.35	135500
2002-03-07	9.38	9.64	9.38	9.55	83700
2002-03-08	9.63	9.80	9.58	9.75	92900
2002-03-11	9.75	9.93	9.75	9.85	137300
2002-03-12	9.74	9.93	9.50	9.85	114600
2002-03-13	9.80	9.90	9.66	9.71	28800
2002-03-14	9.75	9.80	9.70	9.78	40200
2002-03-15	9.78	9.81	9.43	9.45	23900
2002-03-18	9.43	9.85	9.36	9.65	21000
2002-03-19	9.74	9.74	9.42	9.58	24200
2002-03-20	9.43	9.70	9.43	9.70	10100
2002-03-21	9.61	10.08	9.61	10.05	80900
2002-03-22	9.97	10.06	9.72	9.97	40000
2002-03-25	10.00	10.02	9.80	9.90	48600
2002-03-26	9.80	10.24	9.71	10.01	40300
2002-03-27	10.11	10.35	9.95	10.33	81400
2002-03-28	10.20	10.42	10.00	10.10	29500
2002-04-01	10.01	10.06	9.95	9.96	16800
2002-04-02	9.91	10.64	9.85	10.27	61600
2002-04-03	10.34	10.42	10.20	10.25	9100
2002-04-04	10.25	10.49	10.23	10.38	61700
2002-04-05	10.45	10.45	10.12	10.18	43700
2002-04-08	9.76	10.19	9.70	10.00	55000
2002-04-09	9.96	10.24	9.96	10.24	50200
2002-04-10	9.95	10.56	9.95	10.39	55200
2002-04-11	10.21	10.48	10.21	10.48	54300
2002-04-12	10.20	10.42	10.20	10.37	13400
2002-04-15	10.21	10.67	10.21	10.52	34100
2002-04-16	10.70	11.15	10.67	11.06	97000
2002-04-17	11.19	11.42	11.07	11.18	59100
2002-04-18	11.35	11.35	11.00	11.16	47800
2002-04-19	11.10	11.28	11.05	11.22	18700
2002-04-22	11.01	11.33	11.01	11.22	85600
2002-04-23	11.30	11.30	10.80	10.85	27900
2002-04-24	10.81	11.06	10.81	11.00	24500
2002-04-25	10.00	10.50	9.80	9.81	168600
2002-04-26	9.79	10.10	9.78	9.85	41700
2002-04-29	9.80	9.80	9.55	9.55	16400
2002-04-30	9.55	9.94	9.55	9.69	49500
2002-05-01	9.73	9.73	9.10	9.28	131200
2002-05-02	9.27	9.70	9.25	9.32	77000
2002-05-03	9.27	9.36	9.04	9.11	73600
2002-05-06	9.11	9.13	8.81	9.05	75800
2002-05-07	9.05	9.08	8.85	9.08	17900
2002-05-08	9.08	9.73	9.08	9.66	36400
2002-05-09	9.60	9.76	9.60	9.67	13900
2002-05-10	9.76	9.95	9.59	9.65	21700
2002-05-13	9.60	9.89	9.60	9.72	11300
2002-05-14	9.74	9.88	9.74	9.86	5500
2002-05-15	9.80	10.10	9.60	9.65	113600
2002-05-16	9.79	9.80	9.41	9.61	132600
2002-05-17	9.66	9.94	9.57	9.69	28300
2002-05-20	9.70	9.99	9.70	9.80	11700
2002-05-21	9.66	9.75	9.57	9.60	31100
2002-05-22	9.55	9.67	9.50	9.52	19400
2002-05-23	9.50	9.60	9.50	9.56	2300
2002-05-24	9.40	9.57	9.40	9.45	1700
2002-05-28	9.45	9.58	9.35	9.48	21900
2002-05-29	9.45	9.65	9.44	9.51	33300
2002-05-30	9.42	9.66	9.42	9.45	39500
2002-05-31	9.46	9.75	9.46	9.63	21200
2002-06-03	9.62	9.85	9.55	9.72	114800
2002-06-04	9.71	10.26	9.69	10.26	67200
2002-06-05	9.91	10.28	9.90	9.92	49000
2002-06-06	9.90	10.06	9.72	9.83	36700
2002-06-07	9.79	9.80	9.50	9.55	15400
2002-06-10	9.65	9.95	9.56	9.95	31900
2002-06-11	9.66	9.94	9.66	9.94	15400
2002-06-12	9.92	10.00	9.72	9.76	92700
2002-06-13	9.68	9.87	9.60	9.71	32100
2002-06-14	9.62	9.62	9.18	9.21	108200
2002-06-17	9.17	9.65	9.15	9.45	37000
2002-06-18	9.52	9.52	9.23	9.23	9000
2002-06-19	9.20	9.20	8.28	8.31	195800
2002-06-20	8.40	8.40	7.63	8.24	75800
2002-06-21	8.01	8.29	8.01	8.05	90300
2002-06-24	8.00	8.30	7.81	8.10	93600
2002-06-25	7.98	7.99	7.30	7.32	66300
2002-06-26	6.70	7.26	6.38	6.88	77800
2002-06-27	7.00	7.81	7.00	7.81	105200
2002-06-28	7.55	7.82	7.55	7.70	24500
2002-07-01	7.84	7.94	7.70	7.82	10400
2002-07-02	7.71	7.71	7.55	7.69	6800
2002-07-03	7.50	7.55	7.41	7.50	6100
2002-07-05	7.46	8.00	7.46	7.79	7600
2002-07-08	7.56	8.03	7.55	7.97	6700
2002-07-09	7.95	8.35	7.95	8.11	40600
2002-07-10	8.11	8.20	8.00	8.00	11200
2002-07-11	7.96	8.04	7.57	7.71	49000
2002-07-12	7.71	7.75	7.62	7.67	54100
2002-07-15	7.68	7.68	7.57	7.66	45000
2002-07-16	7.56	7.75	7.54	7.69	44800
2002-07-17	7.67	8.34	7.66	8.26	85000
2002-07-18	8.15	8.48	8.15	8.46	130300
2002-07-19	8.45	8.49	8.39	8.43	52100
2002-07-22	8.32	8.38	8.22	8.25	30800
2002-07-23	8.25	8.39	6.78	6.81	83000
2002-07-24	6.75	7.20	6.75	6.90	29100
2002-07-25	6.76	6.99	6.44	6.68	36400
2002-07-26	6.72	6.72	6.43	6.43	41600
2002-07-29	6.40	6.80	6.30	6.73	137100
2002-07-30	6.77	6.77	6.46	6.54	27100
2002-07-31	6.63	6.73	6.52	6.72	37700
2002-08-01	6.80	6.86	6.44	6.44	31600
2002-08-02	6.50	6.58	6.43	6.44	55800
2002-08-05	6.59	6.67	6.30	6.31	14500
2002-08-06	6.44	6.65	6.32	6.53	81400
2002-08-07	6.51	6.65	6.48	6.53	45200
2002-08-08	6.50	6.70	6.50	6.62	104200
2002-08-09	6.54	6.70	6.54	6.67	38200
2002-08-12	6.56	6.81	6.55	6.70	10200
2002-08-13	6.82	6.90	6.67	6.74	30400
2002-08-14	6.75	6.87	6.51	6.62	66400
2002-08-15	6.55	6.90	6.55	6.89	20100
2002-08-16	6.70	6.95	6.61	6.74	523300
2002-08-19	6.70	6.91	6.62	6.68	584200
2002-08-20	6.80	6.80	6.62	6.71	293000
2002-08-21	6.75	6.80	6.65	6.74	13300
2002-08-22	6.65	6.75	6.56	6.67	11600
2002-08-23	6.60	6.84	6.38	6.38	40300
2002-08-26	6.41	6.47	6.25	6.43	15500
2002-08-27	6.67	6.67	6.23	6.36	12200
2002-08-28	6.35	6.35	6.07	6.10	19700
2002-08-29	6.38	6.38	6.05	6.14	10800
2002-08-30	6.13	6.26	6.00	6.05	79000
2002-09-03	5.95	6.00	5.54	5.57	92700
2002-09-04	5.61	5.75	5.59	5.61	136800
2002-09-05	5.50	5.69	5.50	5.58	31000
2002-09-06	5.79	5.85	5.58	5.78	22800
2002-09-09	5.68	5.74	5.57	5.63	58700
2002-09-10	5.84	6.02	5.66	5.75	12600
2002-09-11	5.82	5.95	5.66	5.79	32500
2002-09-12	5.76	5.76	5.60	5.60	6200
2002-09-13	5.60	5.62	5.35	5.52	26000
2002-09-16	5.45	5.59	5.40	5.40	13700
2002-09-17	5.30	5.50	5.30	5.42	55300
2002-09-18	5.44	5.49	5.36	5.38	80300
2002-09-19	5.35	5.44	5.12	5.13	56300
2002-09-20	5.13	5.19	5.01	5.11	6400
2002-09-23	5.00	5.00	4.68	4.72	16200
2002-09-24	4.71	4.77	4.70	4.71	28600
2002-09-25	4.66	4.87	4.66	4.87	45100
2002-09-26	4.80	4.93	4.80	4.85	27200
2002-09-27	4.85	4.97	4.61	4.93	30400
2002-09-30	4.98	5.14	4.87	5.05	19800
2002-10-01	5.13	5.14	4.81	5.14	16000
2002-10-02	5.00	5.25	5.00	5.07	5500
2002-10-03	5.08	5.20	4.56	4.70	48200
2002-10-04	4.70	4.77	4.64	4.66	8500
2002-10-07	4.56	4.69	4.36	4.42	22400
2002-10-08	4.45	4.45	4.35	4.35	32700
2002-10-09	4.36	4.43	3.65	3.65	35800
2002-10-10	3.66	4.30	3.66	4.30	75900
2002-10-11	4.19	4.48	4.15	4.39	14100
2002-10-14	4.43	4.52	3.88	3.89	9500
2002-10-15	4.10	4.50	4.04	4.40	23700
2002-10-16	4.25	4.52	4.19	4.42	27200
2002-10-17	4.52	4.60	4.41	4.43	60200
2002-10-18	4.42	4.50	4.42	4.42	15100
2002-10-21	4.44	4.61	4.44	4.46	27400
2002-10-22	4.45	4.76	4.40	4.49	37900
2002-10-23	4.41	4.55	4.41	4.55	12100
2002-10-24	4.55	4.65	4.52	4.64	20700
2002-10-25	4.40	4.49	4.19	4.32	41900
2002-10-28	4.47	4.56	4.47	4.48	101600
2002-10-29	4.66	4.75	4.45	4.56	68300
2002-10-30	4.54	5.13	4.52	5.08	78600
2002-10-31	5.01	5.14	4.92	4.97	21600
2002-11-01	5.04	5.15	4.91	5.09	35400
2002-11-04	5.07	5.88	5.07	5.65	65500
2002-11-05	5.59	5.79	5.59	5.74	35600
2002-11-06	5.65	6.15	5.65	6.15	84200
2002-11-07	6.18	6.34	5.72	5.84	32100
2002-11-08	6.03	6.09	5.89	6.00	27200
2002-11-11	5.82	6.10	5.82	5.85	40500
2002-11-12	6.00	6.11	5.73	5.73	44900
2002-11-13	5.65	5.80	5.55	5.55	14100
2002-11-14	5.61	5.72	5.58	5.71	16600
2002-11-15	5.53	5.71	5.53	5.70	14100
2002-11-18	5.66	5.96	5.66	5.96	30100
2002-11-19	6.00	6.00	5.77	5.90	177000
2002-11-20	6.00	6.49	6.00	6.33	47500
2002-11-21	6.50	7.79	6.45	6.79	145400
2002-11-22	6.84	6.84	6.64	6.64	38800
2002-11-25	6.64	6.75	6.64	6.71	47700
2002-11-26	6.59	6.70	6.40	6.40	5900
2002-11-27	6.41	6.55	6.39	6.55	19300
2002-11-29	6.63	6.98	6.63	6.89	25000
2002-12-02	6.98	7.13	6.87	6.89	19100
2002-12-03	6.86	6.90	6.79	6.85	190700
2002-12-04	6.77	6.94	6.70	6.71	17700
2002-12-05	6.65	6.88	6.55	6.58	22600
2002-12-06	6.55	6.55	6.33	6.36	4200
2002-12-09	6.33	6.33	6.12	6.31	21700
2002-12-10	6.13	6.30	6.13	6.20	37500
2002-12-11	6.18	6.38	6.17	6.35	10000
2002-12-12	6.31	6.50	6.16	6.16	10100
2002-12-13	6.24	6.32	6.17	6.21	6300
2002-12-16	6.21	6.34	6.21	6.30	18700
2002-12-17	6.30	6.38	6.28	6.38	19700
2002-12-18	6.20	6.39	6.05	6.09	16300
2002-12-19	6.07	6.11	6.06	6.11	12600
2002-12-20	6.05	6.22	6.05	6.06	13000
2002-12-23	6.05	6.28	6.05	6.08	26800
2002-12-24	6.11	6.29	6.10	6.14	3500
2002-12-26	6.16	6.25	5.80	5.94	10000
2002-12-27	5.96	6.22	5.96	6.10	28300
2002-12-30	6.05	6.10	6.00	6.00	35600
2002-12-31	6.01	6.15	6.00	6.03	71200
2003-01-02	5.99	6.27	5.97	6.00	54500
2003-01-03	5.97	6.19	5.97	6.14	27700
2003-01-06	6.14	6.15	5.98	6.00	63800
2003-01-07	6.00	6.44	5.99	6.42	32500
2003-01-08	6.22	6.23	6.05	6.23	38300
2003-01-09	6.12	6.42	5.99	6.30	23600
2003-01-10	6.11	6.35	6.11	6.22	28300
2003-01-13	6.26	6.33	6.20	6.22	23500
2003-01-14	6.18	6.19	6.13	6.15	19600
2003-01-15	6.12	6.12	5.80	5.98	28900
2003-01-16	5.99	6.10	5.81	6.05	36300
2003-01-17	6.00	6.00	5.50	5.70	41700
2003-01-21	5.50	5.82	5.50	5.61	19600
2003-01-22	5.51	6.20	5.40	5.50	80500
2003-01-23	5.64	5.66	5.54	5.64	63900
2003-01-24	5.62	5.67	5.44	5.50	39200
2003-01-27	5.45	5.51	5.37	5.37	18500
2003-01-28	5.40	5.49	5.37	5.45	19400
2003-01-29	5.36	5.40	5.27	5.38	22400
2003-01-30	5.30	5.55	5.30	5.31	18100
2003-01-31	5.25	5.35	4.93	5.14	37800
2003-02-03	4.95	5.15	4.94	5.10	8500
2003-02-04	4.72	5.05	4.72	5.01	31700
2003-02-05	5.05	5.14	5.05	5.14	20100
2003-02-06	5.08	5.23	5.06	5.19	9700
2003-02-07	5.19	5.19	4.91	4.92	12200
2003-02-10	4.91	5.06	4.82	5.02	17800
2003-02-11	5.00	5.04	4.86	5.04	2900
2003-02-12	4.85	5.07	4.85	4.90	6300
2003-02-13	4.81	4.83	4.65	4.78	19200
2003-02-14	4.80	4.80	4.63	4.68	33100
2003-02-18	4.65	4.83	4.44	4.53	31200
2003-02-19	4.41	4.61	4.27	4.30	38900
2003-02-20	4.29	4.50	4.26	4.26	90000
2003-02-21	4.39	4.41	4.33	4.39	29100
2003-02-24	4.40	4.40	4.07	4.07	24000
2003-02-25	4.07	4.08	3.90	4.00	17700
2003-02-26	4.05	4.05	3.80	3.88	27400
2003-02-27	4.20	4.20	3.93	4.09	127500
2003-02-28	4.40	4.45	4.25	4.28	204300
2003-03-03	4.37	4.61	4.37	4.48	64700
2003-03-04	4.40	4.45	4.40	4.44	35000
2003-03-05	4.45	4.49	4.41	4.45	69500
2003-03-06	4.49	4.49	4.22	4.23	10300
2003-03-07	4.21	4.27	4.19	4.20	6100
2003-03-10	4.25	4.25	3.93	4.10	127600
2003-03-11	4.08	4.15	4.05	4.06	5200
2003-03-12	4.18	4.18	4.00	4.00	15500
2003-03-13	4.18	4.19	4.04	4.18	41100
2003-03-14	4.00	4.38	4.00	4.03	25900
2003-03-17	4.22	4.22	4.03	4.10	27800
2003-03-18	4.02	4.31	4.02	4.22	167400
2003-03-19	4.39	4.40	4.25	4.40	33700
2003-03-20	4.38	4.49	4.29	4.39	58100
2003-03-21	4.47	4.62	4.38	4.47	22600
2003-03-24	4.40	4.48	4.36	4.47	59800
2003-03-25	4.48	4.49	4.39	4.42	162200
2003-03-26	4.48	4.55	4.38	4.42	68300
2003-03-27	4.49	4.50	4.39	4.39	36300
2003-03-28	4.32	4.45	4.29	4.29	12100
2003-03-31	4.22	4.31	4.11	4.20	37300
2003-04-01	4.20	4.20	4.07	4.07	25100
2003-04-02	4.08	4.30	3.80	3.80	54000
2003-04-03	3.80	4.09	3.80	4.07	22300
2003-04-04	4.13	4.21	4.03	4.06	30600
2003-04-07	4.05	4.20	4.01	4.04	16600
2003-04-08	4.06	4.35	4.06	4.29	17500
2003-04-09	4.25	4.40	4.25	4.35	20400
2003-04-10	4.39	4.55	4.25	4.55	39400
2003-04-11	4.55	4.55	4.40	4.41	1500
2003-04-14	4.30	4.56	4.30	4.36	13600
2003-04-15	4.35	4.48	4.32	4.36	2600
2003-04-16	4.42	4.50	4.39	4.39	800
2003-04-17	4.50	4.73	4.46	4.73	8900
2003-04-21	4.74	4.86	4.71	4.84	13300
2003-04-22	4.83	5.14	4.80	5.10	18100
2003-04-23	5.01	5.15	4.93	4.93	12300
2003-04-24	4.93	4.93	4.71	4.80	19800
2003-04-25	4.70	4.83	4.10	4.36	61800
2003-04-28	4.20	4.40	4.20	4.31	15300
2003-04-29	4.30	4.45	4.30	4.45	7700
2003-04-30	4.27	4.50	4.27	4.36	8300
2003-05-01	4.39	4.46	4.39	4.40	35000
2003-05-02	4.50	5.38	4.50	5.28	92800
2003-05-05	5.50	5.62	5.48	5.58	34100
2003-05-06	5.60	5.62	5.21	5.30	32500
2003-05-07	5.41	5.41	5.12	5.21	19500
2003-05-08	5.10	5.25	5.10	5.23	12300
2003-05-09	5.12	5.62	5.12	5.59	8000
2003-05-12	5.51	5.64	5.51	5.55	27200
2003-05-13	5.45	5.62	5.45	5.50	54500
2003-05-14	5.64	5.70	5.57	5.68	22800
2003-05-15	5.67	5.98	5.50	5.98	37000
2003-05-16	5.97	6.07	5.83	5.91	23600
2003-05-19	5.95	5.95	5.66	5.95	13800
2003-05-20	5.98	5.98	5.80	5.85	19300
2003-05-21	5.89	5.94	5.71	5.94	13400
2003-05-22	5.88	5.88	5.74	5.79	12600
2003-05-23	5.78	5.83	5.73	5.74	4100
2003-05-27	5.70	6.00	5.70	5.87	44300
2003-05-28	5.75	6.21	5.75	6.21	40400
2003-05-29	6.21	6.30	6.11	6.19	71700
2003-05-30	6.05	6.42	6.01	6.30	45800
2003-06-02	6.45	6.69	6.40	6.58	27400
2003-06-03	6.60	6.68	6.47	6.50	33600
2003-06-04	6.45	7.25	6.45	6.86	37800
2003-06-05	6.85	7.25	6.82	7.25	27500
2003-06-06	7.25	7.45	6.50	6.71	41100
2003-06-09	6.90	7.25	6.25	6.29	26600
2003-06-10	6.10	6.62	6.06	6.62	15400
2003-06-11	6.51	7.01	6.50	7.01	24700
2003-06-12	7.00	7.20	6.95	7.14	30100
2003-06-13	7.00	7.19	6.57	6.76	17900
2003-06-16	6.61	6.95	6.61	6.77	9900
2003-06-17	6.80	6.80	6.25	6.30	24000
2003-06-18	6.20	6.75	6.20	6.70	11300
2003-06-19	6.50	6.65	6.36	6.55	10000
2003-06-20	6.37	6.56	6.30	6.52	19200
2003-06-23	6.40	6.63	6.23	6.32	14700
2003-06-24	6.31	6.54	6.23	6.36	19700
2003-06-25	6.50	6.66	6.23	6.34	23700
2003-06-26	6.30	6.65	6.30	6.46	19100
2003-06-27	6.55	6.61	6.46	6.61	5400
2003-06-30	6.48	6.77	6.48	6.73	33100
2003-07-01	6.75	6.78	6.63	6.66	5700
2003-07-02	6.66	6.83	6.66	6.74	18600
2003-07-03	6.80	6.99	6.73	6.90	4500
2003-07-07	6.90	7.28	6.61	7.17	34900
2003-07-08	7.05	7.39	7.00	7.39	26300
2003-07-09	7.24	7.28	7.08	7.17	6000
2003-07-10	7.05	7.23	7.00	7.15	65200
2003-07-11	7.30	7.33	7.13	7.26	22500
2003-07-14	7.44	8.15	7.26	7.99	57400
2003-07-15	7.96	8.59	7.90	8.51	42600
2003-07-16	8.40	8.70	8.40	8.46	44600
2003-07-17	8.45	8.45	7.85	7.95	35400
2003-07-18	7.85	8.31	7.85	8.31	63200
2003-07-21	8.20	8.36	8.10	8.25	47100
2003-07-22	8.30	8.51	8.20	8.35	89500
2003-07-23	8.33	8.39	8.21	8.30	184800
2003-07-24	8.30	8.44	7.85	8.43	47200
2003-07-25	8.50	8.50	7.85	8.46	36800
2003-07-28	8.41	8.54	8.40	8.51	50000
2003-07-29	8.32	8.55	8.29	8.30	15900
2003-07-30	8.22	8.45	8.12	8.24	21900
2003-07-31	8.20	8.86	8.20	8.79	28400
2003-08-01	8.91	9.27	8.86	8.95	59100
2003-08-04	8.88	8.88	8.48	8.51	11200
2003-08-05	8.45	9.10	8.45	9.04	43600
2003-08-06	8.72	9.20	8.70	9.00	41100
2003-08-07	8.99	9.25	8.99	9.03	13900
2003-08-08	9.00	9.12	8.86	8.87	7600
2003-08-11	8.86	9.19	8.85	9.15	19500
2003-08-12	9.10	9.10	8.96	9.00	10900
2003-08-13	8.95	9.20	8.88	9.20	84000
2003-08-14	9.15	9.15	9.07	9.12	10900
2003-08-15	9.15	9.25	9.10	9.25	23100
2003-08-18	9.24	9.65	9.20	9.37	134700
2003-08-19	9.50	9.50	9.30	9.41	20800
2003-08-20	9.40	9.46	9.15	9.36	54500
2003-08-21	9.27	9.45	9.27	9.33	10300
2003-08-22	9.37	9.39	9.09	9.30	24000
2003-08-25	9.08	9.43	9.08	9.31	25600
2003-08-26	9.16	9.39	9.05	9.26	27300
2003-08-27	9.21	9.39	9.18	9.27	22100
2003-08-28	9.10	10.08	9.10	10.00	84200
2003-08-29	10.00	10.34	9.98	10.15	21700
2003-09-02	10.15	10.26	9.99	10.00	39100
2003-09-03	10.00	10.30	10.00	10.23	36000
2003-09-04	10.30	10.42	10.30	10.35	160600
2003-09-05	10.39	10.47	9.95	10.23	86500
2003-09-08	10.25	10.46	9.98	10.13	42300
2003-09-09	10.01	10.21	10.01	10.03	38400
2003-09-10	9.79	10.05	9.45	9.64	37900
2003-09-11	9.60	9.81	9.50	9.61	20200
2003-09-12	9.69	9.86	9.64	9.86	16300
2003-09-15	9.74	9.89	9.70	9.78	7800
2003-09-16	9.86	10.10	9.82	10.09	18700
2003-09-17	10.10	10.24	10.07	10.10	17100
2003-09-18	10.16	10.16	10.11	10.14	4300
2003-09-19	10.15	10.50	10.15	10.15	47900
2003-09-22	10.25	10.25	9.95	10.05	54000
2003-09-23	9.91	10.05	9.57	9.79	39800
2003-09-24	9.86	9.86	9.11	9.39	112800
2003-09-25	9.41	9.41	8.30	8.43	42400
2003-09-26	8.61	9.00	8.40	8.71	54100
2003-09-29	8.52	8.81	8.17	8.24	68300
2003-09-30	8.15	8.36	7.83	8.20	53300
2003-10-01	8.21	8.57	8.20	8.44	45600
2003-10-02	8.53	8.75	8.33	8.71	22400
2003-10-03	8.89	9.24	8.78	9.09	72800
2003-10-06	9.00	9.18	8.99	9.06	6800
2003-10-07	8.82	9.16	8.82	9.06	257400
2003-10-08	9.06	9.29	8.99	9.14	12100
2003-10-09	9.08	9.73	9.07	9.52	39200
2003-10-10	9.66	9.75	9.60	9.66	21900
2003-10-13	9.75	9.76	9.69	9.72	6900
2003-10-14	9.77	10.17	9.58	10.17	41700
2003-10-15	10.15	10.24	9.89	10.11	32200
2003-10-16	10.05	10.24	10.05	10.18	28700
2003-10-17	10.17	10.24	9.90	9.95	36600
2003-10-20	9.93	10.07	9.45	9.57	35800
2003-10-21	9.48	9.99	9.41	9.87	16600
2003-10-22	9.59	9.77	9.30	9.46	31200
2003-10-23	9.40	9.46	8.67	9.46	32400
2003-10-24	9.45	9.69	9.20	9.65	27100
2003-10-27	9.59	10.35	9.59	9.90	44800
2003-10-28	9.86	10.50	9.86	10.46	44100
2003-10-29	10.30	10.42	10.00	10.40	36800
2003-10-30	10.29	10.67	10.22	10.66	76300
2003-10-31	10.61	10.90	10.42	10.90	59200
2003-11-03	10.91	11.30	10.77	11.23	68600
2003-11-04	11.07	11.33	11.01	11.24	89100
2003-11-05	11.32	11.48	11.11	11.26	61800
2003-11-06	11.29	11.38	11.09	11.34	55400
2003-11-07	11.37	11.66	11.30	11.58	141800
2003-11-10	11.57	12.19	11.25	11.31	89100
2003-11-11	11.25	11.38	10.54	10.59	41300
2003-11-12	10.52	11.15	10.34	11.00	112300
2003-11-13	10.95	11.09	10.85	11.04	70000
2003-11-14	11.13	11.75	10.50	10.62	84800
2003-11-17	10.67	10.67	10.09	10.09	31100
2003-11-18	10.27	10.71	10.27	10.64	46400
2003-11-19	10.50	10.75	10.44	10.48	26300
2003-11-20	10.50	10.93	10.50	10.61	29700
2003-11-21	10.62	10.74	10.41	10.67	29300
2003-11-24	10.54	10.68	10.35	10.56	30100
2003-11-25	10.58	10.60	10.55	10.59	36700
2003-11-26	10.59	10.65	10.41	10.52	36200
2003-11-28	10.35	10.70	10.24	10.55	15500
2003-12-01	10.60	10.64	10.44	10.45	41500
2003-12-02	10.40	10.55	10.38	10.47	51500
2003-12-03	10.55	10.57	10.22	10.22	13500
2003-12-04	10.21	10.40	10.21	10.35	18900
2003-12-05	10.22	10.34	10.03	10.15	60300
2003-12-08	10.22	10.22	9.96	9.98	28400
2003-12-09	10.00	10.14	9.80	10.00	91800
2003-12-10	10.00	10.14	9.94	10.01	44300
2003-12-11	10.15	10.35	9.94	10.20	62700
2003-12-12	10.31	10.77	10.31	10.70	19900
2003-12-15	10.80	10.82	10.62	10.75	28600
2003-12-16	10.41	10.85	10.22	10.55	29900
2003-12-17	10.50	10.79	10.50	10.55	15900
2003-12-18	10.64	10.64	10.52	10.55	5100
2003-12-19	10.45	10.57	10.37	10.38	22800
2003-12-22	10.41	10.76	10.41	10.67	14600
2003-12-23	10.85	10.99	10.56	10.95	29000
2003-12-24	10.90	11.07	10.63	10.97	14400
2003-12-26	11.00	11.00	10.62	10.74	6200
2003-12-29	10.93	11.35	10.93	11.31	17500
2003-12-30	11.11	11.81	11.11	11.77	46500
2003-12-31	11.46	11.80	11.27	11.77	43800
2004-01-02	11.68	12.07	11.65	11.83	44100
2004-01-05	12.04	12.69	12.01	12.61	60800
2004-01-06	12.69	12.79	12.50	12.79	44500
2004-01-07	12.93	13.75	12.92	13.66	111500
2004-01-08	13.80	14.67	13.76	14.27	177800
2004-01-09	14.25	14.30	13.83	14.07	138400
2004-01-12	13.95	14.24	13.71	14.02	31000
2004-01-13	14.01	14.25	13.97	14.02	59500
2004-01-14	13.85	14.12	13.80	13.86	103300
2004-01-15	13.74	13.83	13.35	13.78	58400
2004-01-16	13.38	13.74	13.25	13.67	64200
2004-01-20	13.25	13.82	13.25	13.57	67000
2004-01-21	13.45	13.69	13.22	13.43	30600
2004-01-22	13.21	13.42	13.00	13.07	54400
2004-01-23	13.01	13.05	12.82	12.93	29300
2004-01-26	12.91	13.10	12.54	12.57	35300
2004-01-27	12.55	12.70	12.20	12.34	33800
2004-01-28	12.20	12.34	12.06	12.10	20600
2004-01-29	12.09	12.40	12.07	12.40	34700
2004-01-30	12.06	13.00	12.06	12.70	43300
2004-02-02	12.50	13.18	12.50	13.06	47200
2004-02-03	12.75	13.28	12.75	12.81	29400
2004-02-04	12.82	12.82	11.90	12.21	60500
2004-02-05	12.00	12.50	12.00	12.16	34600
2004-02-06	12.00	12.79	12.00	12.79	27200
2004-02-09	12.80	13.30	12.50	13.04	62200
2004-02-10	13.36	13.50	13.15	13.32	114900
2004-02-11	13.35	14.25	13.11	14.10	112300
2004-02-12	14.10	14.50	14.10	14.42	96400
2004-02-13	14.50	14.59	14.38	14.48	108000
2004-02-17	14.50	14.58	14.30	14.32	62100
2004-02-18	14.39	14.40	13.40	13.68	75600
2004-02-19	13.53	14.12	13.53	13.78	67300
2004-02-20	13.77	14.10	13.37	13.56	51000
2004-02-23	13.88	13.95	13.41	13.51	41400
2004-02-24	13.40	13.64	13.20	13.36	58700
2004-02-25	13.46	13.65	13.31	13.34	24100
2004-02-26	13.39	13.64	13.27	13.46	50900
2004-02-27	13.55	14.66	13.40	14.15	478600
2004-03-01	14.39	14.90	14.10	14.85	177000
2004-03-02	14.60	15.06	14.50	14.56	100300
2004-03-03	14.60	14.77	14.46	14.63	71600
2004-03-04	14.80	14.80	14.49	14.64	40200
2004-03-05	14.51	14.70	14.28	14.39	79300
2004-03-08	14.75	14.75	14.27	14.39	163800
2004-03-09	14.70	14.70	13.59	13.69	80700
2004-03-10	13.62	14.00	13.26	13.30	101800
2004-03-11	13.38	13.58	13.30	13.48	77500
2004-03-12	13.64	13.70	13.37	13.46	35900
2004-03-15	13.70	13.70	13.21	13.21	20000
2004-03-16	13.21	13.60	12.50	13.21	72800
2004-03-17	12.92	13.80	12.92	13.57	39000
2004-03-18	13.45	13.76	13.15	13.43	28600
2004-03-19	13.43	13.53	12.96	13.26	20900
2004-03-22	13.31	13.31	12.43	12.74	56300
2004-03-23	12.68	13.09	12.43	13.09	49400
2004-03-24	12.99	13.25	12.89	13.20	46900
2004-03-25	13.25	13.63	12.96	13.31	53400
2004-03-26	13.44	13.70	13.18	13.70	41400
2004-03-29	13.60	13.92	13.46	13.80	47000
2004-03-30	13.81	13.93	13.77	13.88	37400
2004-03-31	13.85	14.17	13.85	13.95	35900
2004-04-01	13.85	14.64	13.82	14.40	69200
2004-04-02	14.35	14.70	14.24	14.24	42100
2004-04-05	14.28	14.51	13.97	14.50	93600
2004-04-06	14.44	14.50	14.33	14.43	28300
2004-04-07	14.40	14.50	13.74	13.82	53000
2004-04-08	13.87	13.96	13.42	13.44	35800
2004-04-12	13.55	13.96	13.42	13.72	24400
2004-04-13	13.75	14.38	13.63	13.90	58900
2004-04-14	16.01	17.19	15.00	15.20	723000
2004-04-15	15.58	15.60	14.80	14.95	302700
2004-04-16	14.80	15.13	14.08	14.48	179000
2004-04-19	14.48	14.87	14.48	14.75	78000
2004-04-20	15.09	15.50	14.29	14.32	74300
2004-04-21	14.18	14.62	14.02	14.44	48500
2004-04-22	14.18	14.55	14.15	14.47	80200
2004-04-23	14.50	14.57	14.19	14.36	105100
2004-04-26	14.79	14.79	14.18	14.50	93400
2004-04-27	14.48	14.60	14.39	14.52	50100
2004-04-28	14.00	14.46	13.46	13.48	125400
2004-04-29	13.05	13.75	12.93	13.39	156800
2004-04-30	14.92	15.05	13.40	13.59	204200
2004-05-03	13.90	14.00	12.91	13.13	110600
2004-05-04	13.10	14.00	13.04	13.99	81300
2004-05-05	14.10	14.10	13.39	13.88	106700
2004-05-06	13.76	13.99	13.53	13.82	50100
2004-05-07	13.61	13.98	13.00	13.00	94300
2004-05-10	12.96	12.97	12.30	12.45	103900
2004-05-11	12.38	12.70	12.06	12.44	85600
2004-05-12	12.40	12.74	12.22	12.61	88500
2004-05-13	12.54	12.64	12.31	12.56	53000
2004-05-14	12.53	12.61	12.25	12.42	34600
2004-05-17	12.50	12.50	12.09	12.13	35700
2004-05-18	12.05	12.39	12.05	12.38	17400
2004-05-19	12.59	12.91	12.41	12.78	70500
2004-05-20	13.66	13.66	13.00	13.17	188900
2004-05-21	13.19	13.53	13.10	13.18	89500
2004-05-24	13.04	13.44	12.91	13.19	54900
2004-05-25	13.30	14.09	13.18	14.02	114600
2004-05-26	14.10	14.10	13.74	14.10	170300
2004-05-27	13.99	14.52	13.91	13.92	107300
2004-05-28	14.00	14.01	13.61	13.75	48600
2004-06-01	13.62	14.39	13.62	13.94	69400
2004-06-02	13.95	14.55	13.91	14.32	95000
2004-06-03	14.25	14.54	14.10	14.19	79300
2004-06-04	14.34	14.60	14.34	14.49	49400
2004-06-07	14.63	14.80	14.47	14.68	86000
2004-06-08	14.59	15.10	14.59	15.01	245300
2004-06-09	15.22	15.23	14.75	14.94	116500
2004-06-10	15.12	15.12	14.75	15.07	75200
2004-06-14	14.67	15.07	14.65	14.90	39200
2004-06-15	14.71	14.89	14.25	14.25	49700
2004-06-16	14.70	14.70	14.13	14.27	37600
2004-06-17	14.43	14.62	14.16	14.57	29200
2004-06-18	14.66	14.96	14.17	14.70	251500
2004-06-21	14.86	15.10	14.63	14.86	125400
2004-06-22	14.89	15.44	14.88	15.40	133600
2004-06-23	15.39	15.95	15.26	15.94	672900
2004-06-24	16.00	16.27	15.78	16.06	217600
2004-06-25	16.20	16.25	15.78	16.04	66500
2004-06-28	16.10	16.30	15.83	16.06	111600
2004-06-29	16.00	16.04	15.86	16.00	172800
2004-06-30	16.07	17.23	16.02	16.90	626100
2004-07-01	16.81	16.90	16.09	16.45	155400
2004-07-02	16.24	17.28	15.76	16.98	192800
2004-07-06	16.76	17.03	15.11	15.70	349300
2004-07-07	15.50	15.92	15.43	15.64	87300
2004-07-08	15.43	15.46	14.60	14.79	121700
2004-07-09	14.60	15.22	14.60	15.17	79000
2004-07-12	15.05	15.14	14.50	14.84	107000
2004-07-13	14.85	14.92	14.03	14.56	522900
2004-07-14	14.54	14.58	13.84	13.98	157000
2004-07-15	13.79	14.16	13.48	13.59	180400
2004-07-16	13.62	13.90	13.57	13.59	123900
2004-07-19	13.75	13.75	13.10	13.37	72300
2004-07-20	13.40	13.57	13.27	13.40	75500
2004-07-21	13.40	14.15	13.24	13.28	116900
2004-07-22	13.39	13.69	13.21	13.53	78300
2004-07-23	13.19	13.40	13.09	13.10	98200
2004-07-26	13.01	13.20	12.90	12.96	137000
2004-07-27	12.89	13.08	12.87	13.05	89000
2004-07-28	13.00	13.05	12.80	13.00	75500
2004-07-29	12.78	13.15	12.78	13.11	76400
2004-07-30	13.11	13.38	13.00	13.34	50900
2004-08-02	13.25	13.88	13.25	13.88	87900
2004-08-03	13.70	13.90	12.90	12.96	280900
2004-08-04	13.74	13.75	11.90	12.60	862600
2004-08-05	12.24	12.49	11.87	12.00	241600
2004-08-06	11.80	11.85	11.14	11.59	236400
2004-08-09	11.13	11.75	11.00	11.44	91800
2004-08-10	11.36	11.75	11.25	11.66	63200
2004-08-11	11.69	11.69	10.25	10.88	220800
2004-08-12	10.68	11.09	10.47	10.70	79200
2004-08-13	10.79	10.92	10.46	10.66	79200
2004-08-16	10.51	11.29	10.51	11.00	135300
2004-08-17	11.04	11.32	10.92	10.99	51900
2004-08-18	10.83	11.25	10.82	10.94	67400
2004-08-19	11.11	11.43	10.53	11.43	160100
2004-08-20	11.48	11.55	11.15	11.21	56400
2004-08-23	11.29	11.31	11.15	11.22	96000
2004-08-24	11.27	11.28	11.02	11.10	69400
2004-08-25	10.91	11.25	10.91	11.02	145200
2004-08-26	11.40	11.41	10.90	11.29	269700
2004-08-27	11.46	11.58	11.24	11.32	109900
2004-08-30	11.04	11.34	11.00	11.06	89600
2004-08-31	10.96	11.20	10.96	11.06	132200
2004-09-01	11.06	11.11	10.71	10.80	218600
2004-09-02	10.90	10.90	10.46	10.50	372400
2004-09-03	10.45	10.50	9.49	10.09	425400
2004-09-07	9.92	10.80	9.92	10.12	196400
2004-09-08	10.09	10.29	9.98	10.07	73600
2004-09-09	10.05	10.20	9.88	10.16	109400
2004-09-10	10.08	10.33	10.02	10.07	97100
2004-09-13	10.18	10.50	10.10	10.10	123200
2004-09-14	10.08	10.23	9.80	9.90	129200
2004-09-15	9.75	10.09	9.65	10.02	370000
2004-09-16	10.09	10.98	10.09	10.98	298500
2004-09-17	11.03	11.10	10.40	10.56	163700
2004-09-20	10.40	10.93	10.40	10.59	121600
2004-09-21	10.71	10.91	10.15	10.60	96100
2004-09-22	10.40	10.72	10.20	10.32	50600
2004-09-23	10.80	10.80	10.32	10.56	19100
2004-09-24	9.94	10.49	9.79	9.95	89800
2004-09-27	9.83	10.21	9.81	10.10	54300
2004-09-28	10.26	10.29	9.70	9.96	127700
2004-09-29	10.15	10.53	10.00	10.25	82800
2004-09-30	10.20	10.60	10.09	10.44	66900
2004-10-01	10.29	10.60	10.17	10.48	63100
2004-10-04	10.54	11.03	10.50	10.91	94200
2004-10-05	11.02	11.06	10.69	10.92	90400
2004-10-06	10.70	10.84	10.41	10.56	55500
2004-10-07	10.40	10.66	10.15	10.23	93300
2004-10-08	10.13	10.37	9.93	9.99	101500
2004-10-11	9.97	10.06	9.81	9.87	43500
2004-10-12	9.76	10.13	9.75	10.06	58800
2004-10-13	10.14	10.41	10.03	10.11	58800
2004-10-14	10.01	10.02	9.44	9.44	56900
2004-10-15	9.50	9.60	9.32	9.51	116000
2004-10-18	9.57	9.76	9.43	9.68	36100
2004-10-19	9.65	10.07	9.60	9.90	121700
2004-10-20	9.97	9.97	9.68	9.74	52400
2004-10-21	9.70	10.18	9.70	10.06	51900
2004-10-22	9.86	10.15	9.86	9.97	45600
2004-10-25	9.85	10.01	9.77	9.94	34200
2004-10-26	9.91	10.03	9.43	9.52	74900
2004-10-27	9.40	9.67	9.35	9.53	87200
2004-10-28	9.77	9.77	9.31	9.57	84900
2004-10-29	9.87	10.00	8.65	8.95	413500
2004-11-01	8.91	9.23	8.91	9.15	192700
2004-11-02	8.98	9.40	8.97	9.37	133300
2004-11-03	9.43	9.74	9.18	9.35	100100
2004-11-04	9.29	9.70	9.29	9.49	110100
2004-11-05	9.60	9.64	9.44	9.58	102000
2004-11-08	9.42	9.61	9.31	9.48	90800
2004-11-09	9.40	9.79	9.27	9.34	52200
2004-11-10	9.37	9.54	9.37	9.43	101400
2004-11-11	9.39	9.40	9.28	9.35	34700
2004-11-12	9.56	9.56	9.30	9.38	98300
2004-11-15	9.31	9.48	9.29	9.44	66700
2004-11-16	9.38	9.82	9.28	9.82	77500
2004-11-17	9.75	10.33	9.75	10.18	165600
2004-11-18	10.29	10.29	10.02	10.14	74000
2004-11-19	10.16	10.25	10.00	10.06	174200
2004-11-22	10.11	10.14	9.47	9.49	181000
2004-11-23	9.45	9.81	9.38	9.70	84200
2004-11-24	9.70	10.30	9.70	10.06	118300
2004-11-26	10.12	10.16	9.93	10.06	36700
2004-11-29	10.00	10.11	9.70	9.76	71800
2004-11-30	9.65	10.02	9.65	9.93	48100
2004-12-01	9.88	9.95	9.53	9.80	98100
2004-12-02	9.99	10.47	9.66	10.22	157900
2004-12-03	10.19	11.14	10.19	11.02	249600
2004-12-06	11.18	11.18	10.52	10.68	208900
2004-12-07	10.62	11.07	10.39	10.57	216600
2004-12-08	10.63	10.63	10.20	10.24	170800
2004-12-09	10.26	10.38	9.90	10.08	199500
2004-12-10	10.18	10.46	10.06	10.25	60300
2004-12-13	10.38	10.54	10.01	10.38	68700
2004-12-14	10.13	10.57	10.08	10.41	58300
2004-12-15	10.43	10.54	10.28	10.34	137400
2004-12-16	10.47	10.57	10.26	10.30	72800
2004-12-17	10.16	10.49	10.08	10.24	65100
2004-12-20	10.18	10.56	10.18	10.37	53700
2004-12-21	10.21	10.67	10.21	10.50	76600
2004-12-22	10.58	10.58	10.26	10.45	125300
2004-12-23	10.28	10.56	10.28	10.53	59600
2004-12-27	10.61	10.61	10.52	10.59	41100
2004-12-28	10.74	11.02	10.56	11.00	236600
2004-12-29	11.10	11.38	10.87	11.19	542900
2004-12-30	11.41	11.42	11.25	11.40	210200
2004-12-31	11.33	11.57	11.22	11.48	134600
2005-01-03	11.40	11.50	11.05	11.33	142900
2005-01-04	11.32	11.32	10.80	10.99	229300
2005-01-05	10.77	10.90	10.47	10.64	186100
2005-01-06	10.50	10.80	10.31	10.42	100200
2005-01-07	10.78	10.78	10.41	10.48	90500
2005-01-10	10.38	10.65	10.29	10.43	109500
2005-01-11	10.59	10.59	9.80	10.26	166700
2005-01-12	10.29	10.34	10.15	10.24	237400
2005-01-13	10.18	10.38	10.00	10.14	206600
2005-01-14	10.12	10.29	9.99	10.21	100800
2005-01-18	10.10	10.10	9.95	10.01	104400
2005-01-19	9.93	10.07	9.76	9.89	111100
2005-01-20	9.76	9.76	9.35	9.50	117500
2005-01-21	9.46	9.56	9.16	9.30	101800
2005-01-24	9.10	9.30	8.80	9.11	93400
2005-01-25	9.10	9.43	9.10	9.34	129400
2005-01-26	9.40	9.57	9.34	9.47	109700
2005-01-27	9.47	9.84	9.32	9.64	105600
2005-01-28	9.66	9.70	9.41	9.51	64700
2005-01-31	9.48	9.79	9.48	9.68	54000
2005-02-01	9.44	9.88	9.36	9.86	39400
2005-02-02	9.81	9.91	9.62	9.91	60800
2005-02-03	9.84	10.00	9.76	9.91	66600
2005-02-04	9.86	10.10	9.80	9.95	143600
2005-02-07	10.12	10.12	9.80	9.94	38100
2005-02-08	10.17	10.17	9.91	9.96	63200
2005-02-09	9.87	9.90	9.65	9.78	241100
2005-02-10	9.82	10.00	9.69	9.76	147400
2005-02-11	9.75	9.78	9.56	9.68	152200
2005-02-14	9.65	9.82	9.41	9.70	93100
2005-02-15	9.69	9.95	9.69	9.71	147000
2005-02-16	9.71	9.90	9.61	9.66	57100
2005-02-17	9.64	9.70	9.61	9.65	56300
2005-02-18	9.61	9.70	9.60	9.60	62300
2005-02-22	9.68	9.86	9.47	9.65	79700
2005-02-23	9.30	9.32	8.72	8.98	593000
2005-02-24	8.81	9.00	8.35	8.79	271400
2005-02-25	8.71	8.90	8.38	8.76	108600
2005-02-28	8.67	8.80	8.50	8.55	158900
2005-03-01	8.50	8.60	7.91	8.23	542000
2005-03-02	8.30	8.30	8.03	8.20	464100
2005-03-03	8.12	8.42	8.12	8.35	927900
2005-03-04	8.55	8.61	8.44	8.57	326000
2005-03-07	8.49	8.60	8.42	8.55	111500
2005-03-08	8.50	8.60	8.36	8.46	165000
2005-03-09	8.44	8.52	8.25	8.35	113800
2005-03-10	8.33	8.55	8.29	8.50	162700
2005-03-11	8.38	8.89	8.36	8.85	161600
2005-03-14	8.89	9.17	8.86	9.05	178500
2005-03-15	8.93	9.16	8.90	9.09	135300
2005-03-16	8.98	9.11	8.98	9.01	159400
2005-03-17	8.97	9.05	8.90	9.04	71000
2005-03-18	9.11	9.22	8.90	9.10	121300
2005-03-21	9.16	9.17	8.99	9.10	114400
2005-03-22	9.01	9.19	9.01	9.11	120400
2005-03-23	9.07	9.07	8.88	9.01	158800
2005-03-24	9.00	9.05	8.96	9.04	130200
2005-03-28	9.01	9.01	8.87	8.96	87200
2005-03-29	8.96	9.04	8.96	9.00	79900
2005-03-30	9.02	9.03	8.88	9.00	69000
2005-03-31	8.98	9.06	8.77	9.04	37400
2005-04-01	8.96	9.04	8.90	8.97	51600
2005-04-04	8.96	9.05	8.70	8.76	43300
2005-04-05	8.87	9.00	8.68	8.70	143200
2005-04-06	8.70	8.98	8.70	8.80	112200
2005-04-07	8.78	8.87	8.67	8.70	23500
2005-04-08	8.67	8.85	8.62	8.75	108800
2005-04-11	8.72	8.86	8.49	8.60	75300
2005-04-12	8.60	8.65	8.45	8.65	106600
2005-04-13	8.66	8.66	8.25	8.38	85000
2005-04-14	8.37	8.52	8.37	8.42	164600
2005-04-15	8.25	8.32	8.06	8.08	48500
2005-04-18	8.10	8.22	7.87	7.96	103800
2005-04-19	8.00	8.40	7.95	8.40	117800
2005-04-20	8.39	8.49	8.22	8.22	85500
2005-04-21	7.70	7.97	7.26	7.69	618200
2005-04-22	7.63	7.86	7.63	7.68	124500
2005-04-25	7.81	7.81	7.66	7.69	57800
2005-04-26	7.72	7.82	7.69	7.72	116100
2005-04-27	7.72	7.90	7.70	7.79	86800
2005-04-28	7.79	7.79	7.58	7.63	65000
2005-04-29	7.58	7.82	7.56	7.82	91800
2005-05-02	7.83	7.96	7.73	7.83	114600
2005-05-03	7.82	7.82	7.72	7.79	45500
2005-05-04	7.71	7.92	7.62	7.75	53300
2005-05-05	7.77	7.79	7.64	7.77	67100
2005-05-06	7.96	7.96	7.52	7.69	112700
2005-05-09	7.63	7.76	7.57	7.63	46200
2005-05-10	7.65	7.65	7.46	7.46	115100
2005-05-11	7.44	7.50	7.23	7.36	74200
2005-05-12	7.33	7.52	7.25	7.33	28800
2005-05-13	7.21	7.83	7.21	7.63	81200
2005-05-16	7.55	7.71	7.36	7.68	80900
2005-05-17	7.70	7.74	7.54	7.61	55300
2005-05-18	7.61	7.70	7.44	7.70	98700
2005-05-19	7.66	7.90	7.66	7.75	89000
2005-05-20	7.71	7.75	7.69	7.71	23800
2005-05-23	7.55	7.75	7.44	7.59	43200
2005-05-24	7.60	7.67	7.50	7.62	56800
2005-05-25	7.62	7.69	7.38	7.58	86800
2005-05-26	7.55	7.70	7.55	7.67	41900
2005-05-27	7.57	7.76	7.57	7.73	33500
2005-05-31	7.73	7.90	7.73	7.80	38800
2005-06-01	7.85	8.03	7.79	7.97	87800
2005-06-02	7.88	8.03	7.88	7.95	35600
2005-06-03	7.87	7.96	7.77	7.91	31700
2005-06-06	7.84	7.93	7.68	7.90	23100
2005-06-07	7.62	8.28	7.52	8.10	105800
2005-06-08	8.01	8.20	7.91	8.17	57200
2005-06-09	8.34	8.34	8.01	8.11	72500
2005-06-10	8.45	8.45	7.80	8.08	54700
2005-06-13	7.95	8.10	7.94	8.10	15500
2005-06-14	7.86	8.49	7.86	8.48	95600
2005-06-15	8.40	8.48	8.32	8.48	14800
2005-06-16	8.62	8.97	8.60	8.83	79700
2005-06-17	8.95	8.95	8.52	8.73	43100
2005-06-20	8.57	9.00	8.57	8.94	69100
2005-06-21	8.99	9.83	8.92	9.77	91900
2005-06-22	9.84	10.09	9.69	10.08	74200
2005-06-23	10.11	10.13	9.67	9.77	118400
2005-06-24	9.84	9.84	8.94	9.58	161300
2005-06-27	9.48	9.54	9.20	9.27	42300
2005-06-28	9.18	9.50	9.18	9.34	46900
2005-06-29	9.51	9.86	9.21	9.23	38900
2005-06-30	9.19	9.50	9.13	9.42	40100
2005-07-01	9.35	9.46	9.17	9.38	12300
2005-07-05	9.10	9.27	9.06	9.23	40200
2005-07-06	9.09	9.24	8.91	9.00	307700
2005-07-07	8.65	9.23	8.65	8.95	97000
2005-07-08	9.05	9.19	8.86	9.19	129000
2005-07-11	9.22	9.25	8.94	9.09	127800
2005-07-12	9.04	9.49	9.04	9.28	178600
2005-07-13	9.30	9.30	8.95	9.25	150000
2005-07-14	9.21	9.32	9.13	9.22	49300
2005-07-15	9.17	9.20	9.05	9.16	31300
2005-07-18	9.09	9.26	9.09	9.12	73900
2005-07-19	9.27	9.45	9.21	9.44	123200
2005-07-20	9.43	9.67	9.35	9.58	92900
2005-07-21	9.55	9.74	9.55	9.70	185700
2005-07-22	9.68	9.77	9.55	9.55	42400
2005-07-25	9.50	10.00	9.50	9.84	112200
2005-07-26	10.00	10.23	9.88	10.17	178200
2005-07-27	9.92	10.02	9.76	9.84	77700
2005-07-28	9.77	10.01	9.72	10.00	51200
2005-07-29	10.00	10.04	9.76	10.02	41400
2005-08-01	9.93	10.17	9.80	10.00	31400
2005-08-02	9.90	10.25	9.81	10.11	54300
2005-08-03	10.12	10.38	10.05	10.36	42900
2005-08-04	10.31	10.31	9.98	10.15	100000
2005-08-05	10.15	10.15	9.90	10.01	52600
2005-08-08	9.96	10.20	9.81	10.05	62500
2005-08-09	9.97	10.03	9.88	9.96	37700
2005-08-10	9.91	10.05	9.90	9.98	50800
2005-08-11	9.99	10.03	9.90	10.01	52800
2005-08-12	9.93	10.05	9.90	10.00	60700
2005-08-15	10.00	10.25	9.90	10.16	31200
2005-08-16	10.00	10.17	9.89	9.89	47500
2005-08-17	10.00	10.15	9.91	10.10	26400
2005-08-18	10.01	10.25	9.95	10.06	48000
2005-08-19	9.96	10.20	9.96	10.15	46200
2005-08-22	10.01	10.15	9.67	10.00	60000
2005-08-23	9.90	10.09	9.90	10.05	23200
2005-08-24	10.13	10.19	9.95	10.08	24400
2005-08-25	10.15	10.15	9.97	10.15	43600
2005-08-26	10.05	10.05	9.90	9.96	37400
2005-08-29	9.90	10.10	9.90	9.96	16100
2005-08-30	9.84	10.06	9.84	9.98	14400
2005-08-31	9.95	10.06	9.91	10.06	36400
2005-09-01	9.93	10.15	9.93	10.11	39500
2005-09-02	10.05	10.14	9.94	9.99	18100
2005-09-06	10.02	10.25	9.94	10.25	76100
2005-09-07	10.13	10.25	10.09	10.21	26600
2005-09-08	10.18	10.25	10.10	10.24	26000
2005-09-09	10.25	10.25	10.09	10.20	26100
2005-09-12	10.10	10.24	10.10	10.15	50000
2005-09-13	10.20	10.32	10.14	10.31	18600
2005-09-14	10.38	10.45	10.20	10.45	29100
2005-09-15	10.40	10.55	10.39	10.49	17800
2005-09-16	10.39	10.60	10.05	10.52	47300
2005-09-19	10.67	10.67	10.37	10.43	29800
2005-09-20	10.41	10.57	10.31	10.50	27600
2005-09-21	10.50	10.65	10.45	10.45	342400
2005-09-22	10.41	10.47	10.26	10.38	53200
2005-09-23	10.44	10.53	10.30	10.47	135500
2005-09-26	10.52	10.52	10.25	10.38	109300
2005-09-27	10.28	10.40	10.04	10.21	43600
2005-09-28	10.20	10.32	9.90	10.14	80100
2005-09-29	10.15	10.45	10.01	10.45	90900
2005-09-30	10.47	10.50	10.32	10.45	51000
2005-10-03	10.31	10.80	10.31	10.76	181100
2005-10-04	10.54	10.82	10.54	10.58	128100
2005-10-05	10.55	10.70	10.45	10.47	20100
2005-10-06	10.35	10.56	10.17	10.24	55400
2005-10-07	10.24	10.37	10.18	10.22	20300
2005-10-10	10.21	10.21	10.04	10.20	14100
2005-10-11	10.02	10.15	10.00	10.00	120600
2005-10-12	9.93	10.05	9.63	9.79	126100
2005-10-13	9.65	9.77	9.62	9.71	64600
2005-10-14	9.80	9.83	9.50	9.58	63000
2005-10-17	9.71	9.81	9.40	9.61	105600
2005-10-18	9.60	9.61	9.48	9.50	47500
2005-10-19	9.40	9.51	9.40	9.43	63900
2005-10-20	9.50	9.50	9.25	9.27	33800
2005-10-21	9.26	9.30	9.15	9.20	129500
2005-10-24	9.27	9.53	9.24	9.52	18900
2005-10-25	9.48	9.68	9.43	9.44	102700
2005-10-26	9.63	9.63	8.92	9.13	324000
2005-10-27	9.01	9.03	8.30	8.49	409800
2005-10-28	8.34	8.64	8.29	8.56	185000
2005-10-31	8.77	8.77	8.58	8.64	111232
2005-11-01	8.64	8.68	8.57	8.64	36600
2005-11-02	8.55	8.80	8.55	8.58	59100
2005-11-03	8.58	8.71	8.48	8.71	224700
2005-11-04	8.68	8.80	8.65	8.80	93300
2005-11-07	8.67	8.88	8.67	8.77	53000
2005-11-08	8.73	8.90	8.69	8.83	109600
2005-11-09	8.85	8.92	8.64	8.81	61100
2005-11-10	8.67	8.87	8.57	8.72	40300
2005-11-11	8.72	8.77	8.54	8.66	59100
2005-11-14	8.56	9.04	8.56	8.90	97300
2005-11-15	9.05	9.06	8.75	8.85	65200
2005-11-16	8.71	9.25	8.71	9.21	147100
2005-11-17	9.24	9.27	9.00	9.03	189200
2005-11-18	9.20	9.20	9.03	9.04	211900
2005-11-21	9.28	9.30	9.11	9.20	93300
2005-11-22	9.20	9.53	9.20	9.53	776300
2005-11-23	9.45	9.51	9.30	9.40	451300
2005-11-25	9.46	9.46	9.26	9.33	94800
2005-11-28	9.40	9.47	9.00	9.10	96100
2005-11-29	9.10	9.20	8.91	9.00	318500
2005-11-30	8.99	9.34	8.80	9.21	406700
2005-12-01	9.22	9.68	9.09	9.33	196300
2005-12-02	9.31	10.11	9.15	10.05	524200
2005-12-05	10.84	11.90	10.65	11.55	977700
2005-12-06	11.53	11.61	11.35	11.50	742100
2005-12-07	11.40	11.75	11.20	11.36	232400
2005-12-08	11.36	11.66	11.22	11.34	680700
2005-12-09	11.29	11.45	11.26	11.35	165200
2005-12-12	11.35	11.69	11.23	11.46	256400
2005-12-13	11.40	11.45	11.20	11.32	115100
2005-12-14	11.27	11.27	10.90	11.05	170800
2005-12-15	10.99	11.21	10.81	10.95	83500
2005-12-16	11.00	11.00	10.46	10.93	165200
2005-12-19	10.82	10.85	10.30	10.51	132500
2005-12-20	10.65	10.75	10.38	10.60	46900
2005-12-21	10.98	11.34	10.80	11.20	470800
2005-12-22	11.26	11.45	11.06	11.17	259200
2005-12-23	11.13	11.49	11.10	11.29	79500
2005-12-27	11.50	11.65	11.12	11.15	88500
2005-12-28	11.15	11.37	11.15	11.32	74500
2005-12-29	11.29	11.41	10.69	11.15	88800
2005-12-30	11.08	11.17	10.82	10.86	55600
2006-01-03	10.78	11.41	10.78	11.33	113600
2006-01-04	11.31	11.38	10.90	11.07	260200
2006-01-05	11.12	11.26	10.84	11.00	183100
2006-01-06	11.08	11.90	11.05	11.75	1088600
2006-01-09	11.69	12.47	11.69	12.14	565400
2006-01-10	12.29	12.29	11.70	12.24	362700
2006-01-11	12.45	12.49	11.82	12.03	410400
2006-01-12	11.78	12.10	11.75	11.99	410600
2006-01-13	11.93	12.08	11.81	11.96	183200
2006-01-17	12.06	12.09	11.75	11.91	76600
2006-01-18	11.70	11.87	11.70	11.80	143700
2006-01-19	11.77	12.39	11.77	12.25	230900
2006-01-20	12.22	12.38	12.05	12.15	145900
2006-01-23	12.16	12.16	11.75	11.80	72600
2006-01-24	11.76	12.05	11.68	11.96	172300
2006-01-25	11.94	12.12	11.73	12.00	94300
2006-01-26	12.10	12.62	12.05	12.51	202200
2006-01-27	12.60	13.00	12.37	13.00	623300
2006-01-30	12.99	13.00	12.70	12.95	226700
2006-01-31	12.92	13.38	12.90	13.30	309000
2006-02-01	13.22	13.28	12.81	13.25	118000
2006-02-02	13.19	13.25	12.68	12.95	119800
2006-02-03	12.90	12.90	12.37	12.84	204000
2006-02-06	12.80	12.94	12.60	12.63	77500
2006-02-07	12.57	12.78	12.42	12.64	55600
2006-02-08	12.64	13.22	12.57	13.17	93400
2006-02-09	13.14	13.23	12.53	12.76	105300
2006-02-10	12.80	12.80	12.41	12.50	52700
2006-02-13	12.64	12.64	12.41	12.44	17800
2006-02-14	12.44	12.55	12.00	12.36	136100
2006-02-15	12.31	12.66	12.10	12.50	192100
2006-02-16	12.50	12.99	12.41	12.45	95300
2006-02-17	12.36	12.47	12.26	12.26	189700
2006-02-21	12.83	12.83	12.01	12.65	206700
2006-02-22	13.05	13.05	11.80	12.53	635000
2006-02-23	12.99	13.00	12.62	12.93	366500
2006-02-24	12.90	13.08	12.82	13.00	358100
2006-02-27	13.00	13.22	12.76	12.97	257700
2006-02-28	13.00	13.29	12.95	13.18	154800
2006-03-01	13.27	13.50	13.13	13.36	214800
2006-03-02	13.34	13.46	13.12	13.30	98400
2006-03-03	13.19	13.50	13.19	13.47	165200
2006-03-06	13.47	13.50	13.31	13.38	127900
2006-03-07	13.41	13.42	12.89	13.15	219700
2006-03-08	13.05	13.23	12.92	12.95	158500
2006-03-09	13.09	13.09	12.90	12.98	89200
2006-03-10	12.97	12.97	12.73	12.94	67300
2006-03-13	13.00	13.00	12.84	12.90	210800
2006-03-14	12.84	12.94	12.80	12.94	116300
2006-03-15	12.92	12.95	12.76	12.90	102100
2006-03-16	12.95	12.99	11.92	12.17	234000
2006-03-17	12.02	12.02	11.58	11.80	228000
2006-03-20	11.80	11.93	11.40	11.40	102700
2006-03-21	11.40	11.67	11.16	11.37	155600
2006-03-22	11.43	11.43	10.91	11.39	220300
2006-03-23	12.13	12.45	10.91	11.12	389700
2006-03-24	11.12	11.21	10.91	11.06	260400
2006-03-27	11.10	11.33	10.93	11.08	255200
2006-03-28	11.02	11.08	10.75	10.86	219100
2006-03-29	10.85	11.05	10.85	10.95	144800
2006-03-30	10.95	10.99	10.76	10.77	403800
2006-03-31	10.77	11.17	10.77	11.05	156100
2006-04-03	11.10	11.42	11.00	11.31	220300
2006-04-04	11.25	11.40	11.15	11.16	146300
2006-04-05	11.27	11.28	10.88	10.89	149900
2006-04-06	10.90	10.98	10.75	10.81	192300
2006-04-07	10.84	10.85	10.74	10.75	118700
2006-04-10	10.75	10.88	10.69	10.79	105800
2006-04-11	10.77	10.86	10.72	10.76	82400
2006-04-12	10.80	10.89	10.65	10.89	137900
2006-04-13	10.89	11.15	10.80	11.07	225200
2006-04-17	11.04	11.12	11.02	11.04	266400
2006-04-18	11.04	11.32	11.00	11.26	117700
2006-04-19	11.23	11.43	11.16	11.25	55500
2006-04-20	11.25	11.37	11.01	11.30	81400
2006-04-21	11.30	11.43	11.28	11.30	149000
2006-04-24	11.36	11.43	11.26	11.43	220900
2006-04-25	11.32	11.32	10.86	11.22	177300
2006-04-26	11.36	11.36	9.53	10.10	2811500
2006-04-27	9.90	10.15	9.90	10.07	572300
2006-04-28	10.07	10.12	9.98	10.01	287100
2006-05-01	10.14	10.14	9.78	9.84	213900
2006-05-02	9.84	9.99	9.83	9.98	300800
2006-05-03	9.98	10.22	9.98	10.18	420100
2006-05-04	10.24	10.27	10.08	10.22	217700
2006-05-05	10.26	10.29	9.91	9.96	206700
2006-05-08	9.94	10.03	9.90	9.98	325200
2006-05-09	9.99	10.12	9.90	9.96	245800
2006-05-10	10.03	10.03	9.91	9.94	87800
2006-05-11	9.92	9.93	9.75	9.76	298300
2006-05-12	9.72	9.86	9.72	9.77	117200
2006-05-15	9.75	9.82	9.75	9.82	104300
2006-05-16	9.80	9.98	9.67	9.75	99100
2006-05-17	9.73	9.99	9.68	9.86	100800
2006-05-18	9.92	9.99	9.78	9.78	74800
2006-05-19	9.83	10.38	9.76	9.86	183700
2006-05-22	9.84	9.85	9.68	9.78	151600
2006-05-23	9.77	9.77	9.64	9.65	117500
2006-05-24	9.65	9.78	9.63	9.69	159900
2006-05-25	9.70	9.92	9.70	9.85	124100
2006-05-26	9.87	9.94	9.75	9.89	158700
2006-05-30	9.91	9.91	9.56	9.56	48000
2006-05-31	9.60	9.60	9.39	9.43	175700
2006-06-01	9.50	9.55	9.43	9.47	158800
2006-06-02	9.46	9.68	9.45	9.56	189800
2006-06-05	9.52	9.52	9.36	9.38	92400
2006-06-06	9.35	9.50	9.35	9.47	116500
2006-06-07	9.35	9.72	9.35	9.44	98800
2006-06-08	9.46	9.46	9.21	9.27	92600
2006-06-09	9.31	9.41	9.20	9.32	93600
2006-06-12	9.29	9.29	9.07	9.10	51400
2006-06-13	9.09	9.24	8.93	8.96	235100
2006-06-14	9.00	9.13	8.95	8.98	195900
2006-06-15	8.96	9.01	8.87	8.89	151800
2006-06-16	8.92	9.00	8.86	8.90	74200
2006-06-19	8.88	8.88	8.74	8.80	69500
2006-06-20	8.78	8.91	8.72	8.90	176100
2006-06-21	8.90	9.06	8.88	8.93	203700
2006-06-22	8.95	9.09	8.95	9.00	111000
2006-06-23	8.98	9.11	8.98	9.02	126600
2006-06-26	9.02	9.08	8.85	8.99	32500
2006-06-27	8.96	8.98	8.80	8.86	91700
2006-06-28	8.84	8.91	8.79	8.88	74200
2006-06-29	8.86	8.99	8.79	8.94	96000
2006-06-30	8.90	8.90	8.55	8.59	137900
2006-07-03	8.63	8.94	8.63	8.87	44900
2006-07-05	8.82	8.92	8.64	8.72	114600
2006-07-06	8.75	8.75	8.50	8.54	152100
2006-07-07	8.55	8.68	8.54	8.59	144600
2006-07-10	8.67	8.67	8.44	8.52	60500
2006-07-11	8.54	8.54	8.22	8.45	105400
2006-07-12	8.41	8.58	8.03	8.09	106000
2006-07-13	8.28	8.28	7.82	7.89	244400
2006-07-14	7.86	8.15	7.86	8.03	112200
2006-07-17	8.00	8.62	8.00	8.57	137000
2006-07-18	8.55	8.95	8.51	8.95	150300
2006-07-19	8.95	8.95	8.75	8.92	174200
2006-07-20	8.95	8.95	8.52	8.63	140800
2006-07-21	8.61	8.61	8.36	8.47	49800
2006-07-24	8.57	8.76	8.48	8.76	50800
2006-07-25	8.82	8.93	8.52	8.67	115400
2006-07-26	8.12	8.80	8.12	8.48	154700
2006-07-27	8.48	8.53	8.15	8.28	295900
2006-07-28	8.35	8.38	8.22	8.30	96600
2006-07-31	8.27	8.41	8.18	8.20	57200
2006-08-01	8.17	8.39	8.17	8.23	50500
2006-08-02	8.21	8.22	8.08	8.14	102900
2006-08-03	8.15	8.29	8.08	8.25	96700
2006-08-04	8.25	8.49	8.25	8.38	47000
2006-08-07	8.23	8.35	8.19	8.34	29100
2006-08-08	8.38	8.42	8.22	8.31	36500
2006-08-09	8.45	8.45	8.25	8.27	24500
2006-08-10	8.28	8.44	8.25	8.39	104500
2006-08-11	8.40	8.40	8.25	8.28	45400
2006-08-14	8.34	8.40	8.32	8.37	24000
2006-08-15	8.38	8.40	8.29	8.39	23800
2006-08-16	8.34	8.42	7.92	8.03	207600
2006-08-17	8.05	8.56	8.05	8.46	57000
2006-08-18	8.42	8.90	8.42	8.79	73900
2006-08-21	8.72	8.92	8.55	8.76	66400
2006-08-22	8.78	8.81	8.37	8.50	181400
2006-08-23	8.54	8.78	8.37	8.72	255800
2006-08-24	8.69	9.01	8.67	8.98	55200
2006-08-25	8.93	9.13	8.80	8.97	61900
2006-08-28	8.99	9.09	8.91	9.02	83200
2006-08-29	9.06	9.13	9.03	9.09	17700
2006-08-30	9.10	9.23	9.03	9.14	29500
2006-08-31	9.10	9.18	9.00	9.00	15500
2006-09-01	9.05	9.06	9.00	9.01	12000
2006-09-05	9.01	9.23	9.01	9.18	21200
2006-09-06	9.18	9.18	9.05	9.08	13100
2006-09-07	9.04	9.07	8.95	9.00	71000
2006-09-08	9.01	9.17	9.00	9.05	76000
2006-09-11	9.00	9.20	9.00	9.20	45000
2006-09-12	9.20	9.32	9.20	9.32	28200
2006-09-13	9.31	9.46	9.24	9.36	30800
2006-09-14	9.34	9.38	9.27	9.27	20000
2006-09-15	9.29	9.48	9.28	9.48	29000
2006-09-18	9.39	9.48	9.36	9.47	32800
2006-09-19	9.46	9.46	9.34	9.39	148900
2006-09-20	9.41	9.48	9.24	9.27	80700
2006-09-21	9.25	9.38	9.13	9.33	20100
2006-09-22	9.30	9.30	9.17	9.26	12800
2006-09-25	9.26	9.50	9.19	9.47	36300
2006-09-26	9.43	9.48	9.32	9.36	316400
2006-09-27	9.32	9.45	9.32	9.38	29100
2006-09-28	9.36	9.41	9.34	9.35	115400
2006-09-29	9.33	9.38	9.26	9.35	75800
2006-10-02	9.34	9.39	9.18	9.23	168400
2006-10-03	9.18	9.35	8.95	9.11	120600
2006-10-04	9.07	9.30	9.07	9.25	89700
2006-10-05	9.14	9.34	9.08	9.23	83100
2006-10-06	9.18	9.33	9.10	9.20	67200
2006-10-09	9.16	9.26	9.10	9.19	248300
2006-10-10	9.18	9.34	9.12	9.20	137800
2006-10-11	9.21	9.24	9.05	9.20	164500
2006-10-12	9.15	9.42	9.15	9.34	69300
2006-10-13	9.35	9.43	9.31	9.35	245200
2006-10-16	9.40	9.89	9.40	9.85	116100
2006-10-17	9.84	9.91	9.72	9.85	77300
2006-10-18	9.77	9.93	9.71	9.92	301700
2006-10-19	9.94	10.22	9.86	10.18	72600
2006-10-20	10.17	10.17	9.95	10.00	78800
2006-10-23	10.00	10.08	9.91	10.00	77400
2006-10-24	9.92	10.07	9.92	10.02	49300
2006-10-25	9.11	9.38	8.90	9.14	965000
2006-10-26	9.10	9.30	8.95	9.15	896800
2006-10-27	9.16	9.35	9.09	9.16	300200
2006-10-30	9.15	9.25	9.09	9.18	168781
2006-10-31	9.06	9.25	9.05	9.15	261824
2006-11-01	9.14	9.17	8.98	9.10	151673
2006-11-02	9.02	9.10	8.79	8.99	137503
2006-11-03	9.01	9.09	8.93	9.05	142258
2006-11-06	9.04	9.06	8.98	9.03	144562
2006-11-07	9.01	9.08	9.00	9.07	150822
2006-11-08	9.10	9.10	9.02	9.06	155839
2006-11-09	9.09	9.13	9.00	9.07	276301
2006-11-10	9.04	9.18	9.00	9.14	100744
2006-11-13	9.12	9.26	9.04	9.05	212783
2006-11-14	9.05	9.33	9.04	9.30	190852
2006-11-15	9.29	9.68	9.22	9.65	178056
2006-11-16	9.65	9.67	9.53	9.63	63487
2006-11-17	9.66	9.66	9.52	9.57	21311
2006-11-20	9.53	9.64	9.48	9.63	59580
2006-11-21	9.63	9.66	9.50	9.60	47933
2006-11-22	9.58	9.62	9.50	9.57	61148
2006-11-24	9.55	9.61	9.49	9.53	46011
2006-11-27	9.47	9.52	9.26	9.40	96750
2006-11-28	9.29	9.33	8.99	9.01	147008
2006-11-29	9.02	9.08	8.96	9.06	194799
2006-11-30	9.07	9.26	9.01	9.20	78439
2006-12-01	9.22	9.23	9.15	9.19	378264
2006-12-04	9.23	9.68	9.23	9.68	83186
2006-12-05	9.70	9.72	9.43	9.48	72562
2006-12-06	9.49	9.62	9.43	9.56	116613
2006-12-07	9.60	9.65	9.60	9.61	45167
2006-12-08	9.62	9.84	9.62	9.80	75610
2006-12-11	9.85	10.02	9.73	9.89	174947
2006-12-12	9.94	10.13	9.91	9.92	121392
2006-12-13	9.92	10.27	9.88	9.95	209253
2006-12-14	9.99	10.23	9.99	10.07	127607
2006-12-15	10.13	10.30	10.10	10.16	91292
2006-12-18	10.21	10.32	10.00	10.03	38170
2006-12-19	10.03	10.04	9.85	9.91	107464
2006-12-20	9.92	9.95	9.75	9.83	53590
2006-12-21	9.86	9.90	9.69	9.69	42833
2006-12-22	9.69	9.69	9.30	9.54	101774
2006-12-26	9.51	9.58	9.42	9.56	67205
2006-12-27	9.49	9.76	9.49	9.72	49232
2006-12-28	9.68	9.74	9.41	9.53	197943
2006-12-29	9.50	9.75	9.47	9.69	79130
2007-01-03	9.75	9.78	9.45	9.46	131080
2007-01-04	9.47	9.62	9.47	9.51	48916
2007-01-05	9.51	9.61	9.41	9.42	156977
2007-01-08	9.45	9.48	9.35	9.39	115726
2007-01-09	9.43	9.45	9.34	9.35	32213
2007-01-10	9.32	9.34	9.10	9.25	57851
2007-01-11	9.16	9.30	9.09	9.22	54457
2007-01-12	9.17	9.20	9.07	9.10	76809
2007-01-16	9.10	9.45	9.05	9.43	235204
2007-01-17	9.40	9.41	9.06	9.16	136161
2007-01-18	9.17	9.36	8.97	9.00	134455
2007-01-19	8.94	9.03	8.85	8.95	129112
2007-01-22	8.92	9.00	8.80	8.80	92564
2007-01-23	8.81	8.91	8.66	8.70	151521
2007-01-24	8.85	9.02	8.75	9.01	151745
2007-01-25	8.93	9.02	8.65	8.67	192019
2007-01-26	8.68	8.85	8.40	8.59	208438
2007-01-29	8.63	8.72	8.50	8.56	187995
2007-01-30	8.54	8.65	8.25	8.26	617680
2007-01-31	8.28	8.52	8.21	8.39	369072
2007-02-01	8.39	8.52	8.39	8.48	130485
2007-02-02	8.40	8.52	8.33	8.49	295626
2007-02-05	8.49	8.60	8.45	8.51	290606
2007-02-06	8.56	8.81	8.55	8.80	368076
2007-02-07	8.76	9.08	8.75	9.06	314583
2007-02-08	9.02	9.32	8.99	9.28	287978
2007-02-09	9.11	9.44	9.09	9.38	211598
2007-02-12	9.26	9.38	9.07	9.20	169093
2007-02-13	9.15	9.33	9.01	9.31	153339
2007-02-14	9.30	9.39	9.21	9.35	134880
2007-02-15	9.37	9.48	9.29	9.42	57710
2007-02-16	9.38	9.49	9.26	9.34	128530
2007-02-20	9.40	9.40	9.10	9.29	165069
2007-02-21	9.22	9.40	9.22	9.34	93312
2007-02-22	9.32	9.40	9.30	9.35	295076
2007-02-23	9.31	9.45	9.31	9.39	106060
2007-02-26	9.36	9.44	9.33	9.35	150174
2007-02-27	9.32	9.40	9.24	9.34	316804
2007-02-28	9.46	9.55	9.31	9.32	259968
2007-03-01	9.30	9.35	9.21	9.22	345965
2007-03-02	9.20	9.29	9.01	9.14	524298
2007-03-05	9.06	9.30	9.01	9.24	293308
2007-03-06	9.26	9.35	9.25	9.30	154352
2007-03-07	9.31	9.38	9.28	9.31	253871
2007-03-08	9.34	9.43	9.31	9.41	320568
2007-03-09	9.47	9.81	9.47	9.62	147582
2007-03-12	9.56	9.75	9.54	9.65	261486
2007-03-13	9.64	9.64	9.22	9.22	202177
2007-03-14	9.37	9.51	9.29	9.47	212720
2007-03-15	9.45	9.49	9.31	9.36	75426
2007-03-16	9.28	9.50	9.25	9.47	159607
2007-03-19	9.48	9.62	9.29	9.36	161064
2007-03-20	9.39	9.60	9.39	9.49	114153
2007-03-21	9.63	9.77	9.36	9.61	154570
2007-03-22	9.60	9.85	9.50	9.81	74074
2007-03-23	9.84	9.87	9.75	9.83	166570
2007-03-26	9.86	9.99	9.86	9.96	15740
2007-03-27	9.99	10.00	9.73	9.73	92725
2007-03-28	9.73	9.75	9.50	9.59	350833
2007-03-29	9.61	9.87	9.61	9.87	64521
2007-03-30	9.85	9.95	9.76	9.91	42864
2007-04-02	9.91	9.94	9.74	9.78	47944
2007-04-03	9.77	9.94	9.73	9.88	180861
2007-04-04	9.85	9.87	9.69	9.85	62006
2007-04-05	9.84	9.96	9.75	9.87	70874
2007-04-09	9.85	9.88	9.69	9.84	39596
2007-04-10	9.81	9.85	9.57	9.59	73809
2007-04-11	9.65	9.83	9.54	9.83	125875
2007-04-12	9.77	9.82	9.68	9.74	90962
2007-04-13	9.79	9.99	9.69	9.99	119014
2007-04-16	9.99	10.00	9.78	9.89	84079
2007-04-17	9.86	10.30	9.86	10.27	94464
2007-04-18	10.24	10.43	10.13	10.40	56305
2007-04-19	10.37	10.37	10.04	10.20	78253
2007-04-20	10.36	10.50	10.20	10.41	79226
2007-04-23	10.48	10.58	10.36	10.37	40176
2007-04-24	10.43	10.57	10.39	10.40	95203
2007-04-25	10.40	10.45	10.38	10.38	30329
2007-04-26	10.38	10.39	10.28	10.38	28050
2007-04-27	10.40	10.40	10.11	10.15	86032
2007-04-30	10.12	10.20	10.09	10.18	63821
2007-05-01	10.13	10.21	10.02	10.11	69678
2007-05-02	10.05	10.18	9.90	9.92	89019
2007-05-03	10.02	10.02	9.75	9.80	275315
2007-05-04	9.75	10.30	9.72	10.08	220295
2007-05-07	10.05	10.72	10.05	10.72	126708
2007-05-08	10.62	10.75	10.50	10.63	138674
2007-05-09	10.56	10.75	10.54	10.74	66863
2007-05-10	10.69	10.71	10.50	10.53	51325
2007-05-11	10.55	10.63	10.21	10.30	56630
2007-05-14	10.29	10.31	10.02	10.18	83814
2007-05-15	10.23	10.39	10.23	10.23	174542
2007-05-16	10.22	10.31	10.06	10.18	89502
2007-05-17	10.14	10.23	9.89	9.89	135197
2007-05-18	9.99	10.07	9.70	9.95	338077
2007-05-21	9.93	10.04	9.60	9.95	171994
2007-05-22	10.00	10.12	9.92	10.07	76236
2007-05-23	10.05	10.11	9.95	10.05	232022
2007-05-24	10.07	10.10	9.95	9.95	49718
2007-05-25	10.09	10.12	9.99	10.11	52281
2007-05-29	10.09	10.14	9.90	10.14	56244
2007-05-30	10.00	10.15	9.95	10.13	121379
2007-05-31	10.18	11.00	10.18	10.80	659800
2007-06-01	10.74	10.75	10.50	10.70	153725
2007-06-04	10.56	10.69	10.48	10.48	128470
2007-06-05	10.34	10.58	10.13	10.52	108821
2007-06-06	10.46	10.60	10.43	10.53	178724
2007-06-07	10.41	10.54	10.38	10.49	70367
2007-06-08	10.52	10.52	10.37	10.45	118456
2007-06-11	10.48	10.48	10.33	10.39	79616
2007-06-12	10.35	10.41	10.32	10.38	78738
2007-06-13	10.37	10.40	10.36	10.40	130595
2007-06-14	10.37	10.44	10.37	10.39	58217
2007-06-15	10.39	10.40	10.35	10.40	86682
2007-06-18	10.40	10.40	10.27	10.30	84387
2007-06-19	10.25	10.31	10.05	10.26	116348
2007-06-20	10.25	10.38	10.25	10.38	48366
2007-06-21	10.30	10.35	10.17	10.35	135212
2007-06-22	10.25	10.37	10.16	10.19	58295
2007-06-25	10.22	10.22	10.10	10.17	62125
2007-06-26	10.17	10.18	9.85	9.86	113681
2007-06-27	9.88	10.08	9.76	9.76	50133
2007-06-28	9.79	9.90	9.60	9.88	59448
2007-06-29	9.86	9.86	9.76	9.79	99660
2007-07-02	9.80	9.82	9.74	9.75	95821
2007-07-03	9.75	9.90	9.65	9.65	93893
2007-07-05	9.71	9.82	9.35	9.61	145852
2007-07-06	9.63	9.75	9.40	9.43	104786
2007-07-09	9.44	9.76	9.42	9.49	63366
2007-07-10	9.51	9.79	9.38	9.56	53600
2007-07-11	9.62	9.67	9.48	9.59	38948
2007-07-12	9.57	9.85	9.57	9.85	71649
2007-07-13	9.83	10.29	9.83	10.29	271979
2007-07-16	10.31	10.51	10.04	10.49	231465
2007-07-17	10.47	10.86	10.40	10.78	161528
2007-07-18	10.77	10.93	10.40	10.88	159737
2007-07-19	10.68	11.00	10.68	10.97	132398
2007-07-20	10.98	10.98	10.71	10.85	69644
2007-07-23	10.78	11.35	10.77	11.26	138862
2007-07-24	11.12	11.29	11.00	11.22	175535
2007-07-25	11.09	11.22	10.98	11.03	177425
2007-07-26	10.85	10.93	10.38	10.74	224962
2007-07-27	10.56	10.64	10.38	10.45	245352
2007-07-30	10.48	10.58	9.99	10.07	214015
2007-07-31	10.07	10.86	10.03	10.80	134419
2007-08-01	10.80	10.80	10.35	10.49	91226
2007-08-02	10.35	10.49	10.35	10.40	82771
2007-08-03	10.43	10.62	10.21	10.56	109935
2007-08-06	10.66	10.79	10.07	10.65	213273
2007-08-07	10.64	11.04	10.40	10.56	290260
2007-08-08	10.56	10.63	9.64	9.71	326160
2007-08-09	9.64	10.34	8.68	9.63	474370
2007-08-10	9.56	11.25	9.50	11.02	321258
2007-08-13	11.01	11.01	10.05	10.14	136932
2007-08-14	10.34	10.34	9.68	9.98	210228
2007-08-15	9.93	9.96	9.52	9.69	92517
2007-08-16	9.64	9.69	9.28	9.49	161820
2007-08-17	9.62	9.72	9.23	9.34	224100
2007-08-20	9.38	9.65	9.33	9.50	114219
2007-08-21	9.50	9.57	9.35	9.42	161876
2007-08-22	9.41	9.57	9.40	9.56	275533
2007-08-23	9.60	9.65	9.39	9.65	236960
2007-08-24	9.62	9.96	9.51	9.72	59929
2007-08-27	9.68	10.14	9.68	9.87	90557
2007-08-28	9.90	10.13	9.50	9.53	170425
2007-08-29	9.51	9.81	9.51	9.81	92465
2007-08-30	9.94	10.08	9.64	9.85	107545
2007-08-31	10.07	10.07	9.56	9.75	97123
2007-09-04	9.72	10.16	9.60	10.07	134080
2007-09-05	10.09	10.28	10.09	10.21	87762
2007-09-06	10.19	10.30	10.11	10.29	48123
2007-09-07	10.23	10.30	9.98	10.00	40789
2007-09-10	9.98	10.09	9.70	9.92	84036
2007-09-11	9.96	10.32	9.96	10.15	70434
2007-09-12	10.17	10.46	10.17	10.40	59871
2007-09-13	10.44	10.64	10.28	10.39	85200
2007-09-14	10.34	10.60	9.86	10.02	64804
2007-09-17	9.91	10.18	9.85	9.86	51993
2007-09-18	9.76	10.07	9.76	10.05	47999
2007-09-19	10.07	10.16	9.77	10.11	68687
2007-09-20	10.13	10.21	9.99	10.10	67310
2007-09-21	10.08	10.21	9.96	10.09	46227
2007-09-24	10.06	10.21	9.97	10.03	46454
2007-09-25	10.01	10.08	9.83	9.94	100948
2007-09-26	10.01	10.32	9.98	10.15	96716
2007-09-27	10.74	11.23	10.74	11.06	685329
2007-09-28	11.05	11.36	10.92	11.30	265645
2007-10-01	11.29	11.50	10.82	11.23	263834
2007-10-02	11.27	11.50	11.14	11.38	152441
2007-10-03	11.50	11.55	11.12	11.18	177473
2007-10-04	11.15	11.43	11.02	11.13	71113
2007-10-05	11.11	11.71	11.02	11.50	191696
2007-10-08	11.50	11.52	11.39	11.41	58827
2007-10-09	11.38	11.55	11.28	11.38	135502
2007-10-10	11.33	11.46	11.02	11.43	124925
2007-10-11	11.43	11.69	11.33	11.57	289821
2007-10-12	11.53	11.60	11.39	11.42	63133
2007-10-15	11.47	11.48	11.15	11.30	119899
2007-10-16	11.26	11.30	11.11	11.13	55462
2007-10-17	11.19	11.41	10.65	10.65	73508
2007-10-18	10.69	11.27	10.69	10.85	36819
2007-10-19	10.77	10.83	10.51	10.53	39877
2007-10-22	10.57	10.68	10.30	10.66	46780
2007-10-23	10.60	11.10	10.46	10.80	78316
2007-10-24	11.00	11.21	10.35	10.99	140950
2007-10-25	10.91	10.99	10.70	10.80	53571
2007-10-26	10.87	10.90	9.79	10.33	142855
2007-10-29	10.31	10.46	9.76	9.80	132497
2007-10-30	9.80	9.97	9.37	9.46	448035
2007-10-31	9.44	9.50	9.37	9.40	205765
2007-11-01	9.37	9.44	9.17	9.34	146819
2007-11-02	9.32	9.47	9.32	9.42	59315
2007-11-05	9.36	9.56	9.31	9.45	75211
2007-11-06	9.49	9.63	9.45	9.63	40959
2007-11-07	9.62	9.66	9.35	9.63	94849
2007-11-08	9.65	9.84	9.45	9.56	180421
2007-11-09	9.22	9.86	9.21	9.56	53100
2007-11-12	9.53	10.03	9.53	9.73	72244
2007-11-13	9.80	9.84	9.57	9.72	69979
2007-11-14	9.71	10.19	9.66	9.67	93257
2007-11-15	9.22	10.16	9.22	9.91	150648
2007-11-16	9.88	9.88	9.45	9.67	76983
2007-11-19	9.65	9.69	9.34	9.35	93819
2007-11-20	9.37	9.40	9.22	9.25	48348
2007-11-21	9.25	9.53	9.25	9.30	51478
2007-11-23	9.28	9.73	9.21	9.45	17884
2007-11-26	9.49	9.69	8.93	9.17	46984
2007-11-27	9.17	9.41	9.10	9.10	27682
2007-11-28	9.10	9.60	9.10	9.40	96056
2007-11-29	9.42	9.63	9.30	9.44	244141
2007-11-30	9.59	9.66	9.27	9.66	196821
2007-12-03	9.57	9.80	9.36	9.38	67634
2007-12-04	9.33	9.37	9.21	9.31	94955
2007-12-05	9.32	9.81	9.32	9.50	54624
2007-12-06	9.51	9.89	9.51	9.71	48002
2007-12-07	9.80	9.96	9.77	9.92	39253
2007-12-10	9.90	9.90	9.67	9.75	44544
2007-12-11	9.72	9.85	9.68	9.68	47784
2007-12-12	9.81	9.83	9.36	9.66	92233
2007-12-13	9.63	9.81	9.54	9.60	132452
2007-12-14	9.55	9.64	9.35	9.44	87344
2007-12-17	9.42	9.77	9.42	9.49	124375
2007-12-18	9.50	9.59	9.34	9.37	74669
2007-12-19	9.39	9.46	9.20	9.33	62284
2007-12-20	9.32	9.50	9.12	9.24	99082
2007-12-21	9.34	9.46	9.29	9.46	104185
2007-12-24	9.41	9.49	9.30	9.49	72012
2007-12-26	9.44	9.58	9.28	9.36	78086
2007-12-27	9.31	9.58	9.27	9.35	187229
2007-12-28	9.27	9.48	9.05	9.16	56986
2007-12-31	9.12	9.25	9.09	9.24	36466
2008-01-02	9.20	9.20	8.83	9.05	99815
2008-01-03	9.00	9.20	8.68	8.80	103386
2008-01-04	8.81	8.81	8.42	8.58	79406
2008-01-07	8.63	8.95	8.46	8.72	100278
2008-01-08	8.57	8.94	8.40	8.51	64260
2008-01-09	8.44	8.45	8.15	8.19	69647
2008-01-10	8.28	8.99	8.28	8.55	167729
2008-01-11	8.55	8.84	8.53	8.55	95836
2008-01-14	8.20	8.95	8.20	8.40	83236
2008-01-15	8.35	8.86	8.11	8.20	95316
2008-01-16	8.21	8.85	8.21	8.58	79428
2008-01-17	8.34	8.70	8.30	8.69	73659
2008-01-18	8.67	8.98	8.12	8.64	75659
2008-01-22	8.26	8.58	8.11	8.56	70483
2008-01-23	8.45	8.91	8.42	8.89	57614
2008-01-24	8.88	8.99	8.46	8.61	35883
2008-01-25	8.62	8.66	8.28	8.33	22420
2008-01-28	8.28	8.49	8.20	8.49	50561
2008-01-29	8.50	8.92	8.26	8.65	84511
2008-01-30	8.70	9.25	8.58	9.12	117297
2008-01-31	9.02	9.33	8.88	9.18	64806
2008-02-01	9.16	9.63	9.07	9.47	101824
2008-02-04	9.44	9.45	9.23	9.24	26799
2008-02-05	9.34	9.40	8.90	8.90	24066
2008-02-06	8.95	9.03	8.71	8.71	62043
2008-02-07	8.72	9.05	8.60	8.78	46799
2008-02-08	8.74	8.74	8.35	8.35	48848
2008-02-11	8.43	8.43	8.02	8.19	49059
2008-02-12	8.21	8.35	8.15	8.35	18943
2008-02-13	8.38	8.57	8.24	8.33	35252
2008-02-14	8.46	8.48	8.18	8.20	37796
2008-02-15	8.14	8.22	8.11	8.13	25970
2008-02-19	8.12	8.22	8.03	8.22	62360
2008-02-20	8.11	8.50	8.00	8.43	52946
2008-02-21	8.21	8.57	8.21	8.47	28398
2008-02-22	8.45	8.55	8.08	8.24	27328
2008-02-25	8.29	8.54	8.07	8.22	35922
2008-02-26	8.16	8.31	8.10	8.31	66445
2008-02-27	8.12	8.44	8.01	8.32	55972
2008-02-28	8.06	8.28	8.00	8.14	132404
2008-02-29	8.14	8.14	8.02	8.14	51962
2008-03-03	8.00	8.10	7.89	8.07	43104
2008-03-04	7.98	8.10	7.85	8.04	54445
2008-03-05	8.03	8.27	7.93	8.17	83419
2008-03-06	8.18	8.24	7.89	8.15	47611
2008-03-07	8.08	8.12	7.56	7.93	130678
2008-03-10	7.91	8.25	7.76	7.87	71099
2008-03-11	7.99	8.15	7.86	8.00	126262
2008-03-12	7.99	8.55	7.99	8.44	94567
2008-03-13	8.32	8.55	8.19	8.41	59476
2008-03-14	8.47	8.69	8.06	8.10	56461
2008-03-17	8.26	8.54	8.10	8.31	55183
2008-03-18	8.33	8.33	7.94	8.20	49210
2008-03-19	8.17	8.69	8.17	8.27	43109
2008-03-20	8.27	8.32	7.49	7.72	103254
2008-03-24	7.82	8.49	7.75	8.44	80883
2008-03-25	8.39	8.39	8.01	8.24	50246
2008-03-26	8.29	8.61	7.97	8.30	58244
2008-03-27	8.30	8.30	7.97	7.99	52661
2008-03-28	8.32	8.45	8.08	8.15	53388
2008-03-31	8.22	8.45	7.77	7.84	70955
2008-04-01	7.86	8.39	7.86	8.36	108273
2008-04-02	8.38	8.48	8.11	8.41	141541
2008-04-03	8.46	8.49	8.21	8.32	37040
2008-04-04	8.25	8.47	8.09	8.25	66300
2008-04-07	8.24	8.46	7.86	8.18	49427
2008-04-08	8.13	8.29	7.89	8.01	52364
2008-04-09	8.02	8.11	7.94	8.01	690408
2008-04-10	8.11	8.35	8.11	8.25	152316
2008-04-11	8.06	8.39	8.06	8.15	122261
2008-04-14	7.48	8.10	7.48	7.97	751542
2008-04-15	7.98	8.32	7.91	8.12	46135
2008-04-16	7.65	8.30	7.65	7.78	168634
2008-04-17	7.78	8.00	7.78	7.81	66207
2008-04-18	7.83	8.11	7.81	7.84	98598
2008-04-21	7.80	8.13	7.80	7.89	50040
2008-04-22	7.90	8.12	7.90	7.92	44914
2008-04-23	7.94	8.09	7.90	8.03	31154
2008-04-24	8.06	8.09	7.92	8.03	35172
2008-04-25	8.02	8.35	8.00	8.09	50332
2008-04-28	8.03	8.41	8.03	8.20	34009
2008-04-29	8.08	8.31	8.00	8.01	43777
2008-04-30	8.14	8.29	7.79	8.15	87875
2008-05-01	8.02	8.11	7.84	8.01	83345
2008-05-02	8.06	8.26	8.00	8.15	74968
2008-05-05	8.12	8.29	7.80	7.88	1110174
2008-05-06	7.76	8.15	7.75	8.09	101972
2008-05-07	8.06	8.24	8.06	8.10	97236
2008-05-08	8.08	8.21	7.99	8.04	61050
2008-05-09	7.99	8.21	7.99	8.16	28529
2008-05-12	8.19	8.34	8.17	8.25	59178
2008-05-13	8.22	8.30	8.10	8.10	42753
2008-05-14	8.08	8.30	8.08	8.19	60807
2008-05-15	8.16	8.27	8.01	8.18	136098
2008-05-16	8.15	8.31	8.00	8.15	208017
2008-05-19	8.12	8.33	8.06	8.21	68275
2008-05-20	8.23	8.23	8.02	8.10	65726
2008-05-21	8.07	8.21	7.71	7.71	82309
2008-05-22	7.75	8.10	7.74	7.93	55361
2008-05-23	8.01	8.34	8.00	8.13	73385
2008-05-27	8.11	8.15	7.83	7.83	58871
2008-05-28	7.81	7.95	7.80	7.83	100905
2008-05-29	7.85	7.96	7.82	7.85	95195
2008-05-30	7.83	8.07	7.80	8.07	156851
2008-06-02	8.04	8.04	7.80	7.80	68221
2008-06-03	7.78	8.20	7.78	7.85	103700
2008-06-04	7.83	7.92	7.68	7.92	107117
2008-06-05	7.72	8.00	7.72	7.88	34344
2008-06-06	7.85	7.94	7.80	7.84	42510
2008-06-09	7.81	8.00	7.78	7.82	41264
2008-06-10	7.78	7.94	7.78	7.82	36523
2008-06-11	7.80	7.85	7.65	7.76	49298
2008-06-12	7.67	7.87	7.67	7.78	59298
2008-06-13	7.77	8.00	7.77	7.87	53418
2008-06-16	7.80	7.95	7.48	7.68	119602
2008-06-17	7.65	7.72	7.30	7.67	115803
2008-06-18	7.62	7.74	7.58	7.65	71073
2008-06-19	7.59	7.92	7.59	7.88	128268
2008-06-20	7.89	7.89	7.65	7.84	150058
2008-06-23	7.78	7.94	7.70	7.79	68727
2008-06-24	7.73	7.89	7.63	7.86	185194
2008-06-25	7.82	7.94	7.69	7.81	80274
2008-06-26	7.81	7.88	7.69	7.75	91853
2008-06-27	7.75	7.80	7.71	7.75	103490
2008-06-30	7.77	7.86	7.74	7.76	89207
2008-07-01	7.69	7.95	7.68	7.93	119766
2008-07-02	7.95	7.95	7.67	7.70	85483
2008-07-03	7.76	7.90	7.68	7.71	20600
2008-07-07	7.71	7.87	7.64	7.74	50858
2008-07-08	7.72	7.94	7.68	7.77	90960
2008-07-09	7.80	7.83	7.74	7.76	31096
2008-07-10	7.84	7.86	6.31	6.42	888790
2008-07-11	6.35	6.35	4.83	5.35	571134
2008-07-14	5.46	5.57	4.91	5.11	628916
2008-07-15	5.11	5.18	4.90	4.97	509105
2008-07-16	5.00	5.06	4.84	4.86	439205
2008-07-17	4.84	5.04	4.78	4.92	175539
2008-07-18	5.00	5.00	4.88	4.91	133973
2008-07-21	4.88	4.88	4.69	4.74	159972
2008-07-22	4.74	5.12	4.65	5.00	552765
2008-07-23	4.94	5.48	4.82	5.43	302574
2008-07-24	5.39	5.63	5.20	5.26	119172
2008-07-25	5.23	5.45	5.19	5.40	100532
2008-07-28	5.44	5.66	5.23	5.36	160561
2008-07-29	5.17	5.66	5.13	5.63	112374
2008-07-30	5.27	5.57	5.27	5.55	131132
2008-07-31	5.50	5.50	5.20	5.20	150620
2008-08-01	5.20	5.49	5.13	5.34	176990
2008-08-04	5.30	5.44	5.21	5.34	59581
2008-08-05	5.41	5.55	5.31	5.44	97155
2008-08-06	5.36	5.36	5.22	5.33	121701
2008-08-07	5.44	5.44	5.00	5.18	248978
2008-08-08	5.14	5.40	5.02	5.18	220297
2008-08-11	5.20	5.32	5.02	5.32	292007
2008-08-12	5.28	5.50	5.14	5.43	82881
2008-08-13	5.47	5.49	5.19	5.36	50288
2008-08-14	5.37	5.50	5.34	5.48	126865
2008-08-15	5.50	5.55	5.31	5.45	90254
2008-08-18	5.50	5.64	5.39	5.49	223720
2008-08-19	5.50	5.64	5.44	5.51	169277
2008-08-20	5.26	5.44	5.01	5.12	180877
2008-08-21	5.13	5.21	4.94	4.97	66330
2008-08-22	5.05	5.49	5.05	5.38	137562
2008-08-25	5.33	5.52	5.33	5.49	98577
2008-08-26	5.44	5.49	5.11	5.30	98456
2008-08-27	5.24	5.35	5.14	5.15	43992
2008-08-28	5.15	5.34	4.99	5.08	120272
2008-08-29	5.11	5.27	4.99	5.00	232273
2008-09-02	5.03	5.13	4.90	4.91	124629
2008-09-03	4.91	5.14	4.63	4.63	91542
2008-09-04	4.65	4.83	4.36	4.40	90271
2008-09-05	4.34	4.36	4.10	4.10	66291
2008-09-08	4.21	4.61	4.13	4.28	83001
2008-09-09	4.32	4.50	4.03	4.21	118758
2008-09-10	4.18	4.42	4.04	4.10	57559
2008-09-11	4.09	4.31	4.04	4.11	78487
2008-09-12	4.15	4.36	4.03	4.15	63993
2008-09-15	4.15	4.48	4.00	4.02	61561
2008-09-16	4.04	4.29	3.89	3.99	127599
2008-09-17	3.99	4.23	3.43	3.71	134907
2008-09-18	3.79	3.97	3.29	3.88	239974
2008-09-19	3.99	4.19	3.85	4.06	148522
2008-09-22	4.08	4.15	3.90	3.90	234344
2008-09-23	3.95	4.14	3.44	3.65	180114
2008-09-24	3.94	3.94	3.66	3.76	145052
2008-09-25	3.84	4.05	3.68	3.86	138803
2008-09-26	3.84	3.86	3.53	3.76	82950
2008-09-29	3.67	3.86	3.40	3.48	89845
2008-09-30	3.57	3.59	3.27	3.53	105461
2008-10-01	3.57	3.57	3.30	3.36	38564
2008-10-02	3.30	3.36	2.82	2.90	107631
2008-10-03	2.86	3.14	2.86	3.11	116119
2008-10-06	3.15	3.15	2.80	2.87	94473
2008-10-07	2.91	3.00	2.60	2.63	91710
2008-10-08	2.55	3.45	1.80	2.44	308288
2008-10-09	2.11	3.20	2.11	2.41	154060
2008-10-10	2.40	2.88	2.08	2.45	324255
2008-10-13	2.59	2.88	2.31	2.65	208269
2008-10-14	2.69	2.70	2.50	2.56	146433
2008-10-15	2.52	2.66	2.28	2.28	96514
2008-10-16	2.38	2.60	2.26	2.59	127672
2008-10-17	2.63	2.97	2.32	2.32	183982
2008-10-20	2.41	2.46	2.25	2.35	79226
2008-10-21	2.26	2.58	2.26	2.32	117390
2008-10-22	2.33	2.36	2.25	2.25	101652
2008-10-23	2.25	2.25	2.05	2.13	113980
2008-10-24	2.05	2.05	1.86	1.90	128604
2008-10-27	1.95	2.01	1.89	1.90	230138
2008-10-28	2.05	2.05	1.73	1.77	196798
2008-10-29	1.82	1.92	1.56	1.58	274199
2008-10-30	1.65	1.72	1.61	1.72	87126
2008-10-31	1.75	1.95	1.66	1.93	137985
2008-11-03	1.90	1.93	1.78	1.89	81157
2008-11-04	1.90	1.96	1.70	1.73	214862
2008-11-05	1.75	1.83	1.70	1.83	89638
2008-11-06	1.85	1.92	1.71	1.79	169944
2008-11-07	1.78	1.85	1.65	1.70	204541
2008-11-10	1.71	1.82	1.60	1.60	70835
2008-11-11	1.64	1.64	1.39	1.40	130035
2008-11-12	1.44	1.44	1.27	1.28	69192
2008-11-13	1.33	1.33	1.20	1.22	117186
2008-11-14	1.20	1.34	1.20	1.21	112308
2008-11-17	1.24	1.32	1.19	1.23	94358
2008-11-18	1.23	1.23	1.20	1.21	61046
2008-11-19	1.28	1.28	1.15	1.17	182338
2008-11-20	1.10	1.17	1.02	1.02	165142
2008-11-21	1.06	1.06	0.93	1.00	635815
2008-11-24	1.05	1.05	0.96	0.98	88302
2008-11-25	1.00	1.08	0.97	1.08	238736
2008-11-26	1.10	1.10	1.03	1.06	106917
2008-11-28	1.05	1.10	1.02	1.07	105734
2008-12-01	1.10	1.12	0.98	1.01	197422
2008-12-02	1.01	1.02	0.96	0.97	150411
2008-12-03	0.98	1.00	0.93	0.96	118910
2008-12-04	0.75	0.98	0.64	0.68	891784
2008-12-05	0.70	0.72	0.67	0.68	771524
2008-12-08	0.70	0.70	0.55	0.56	417159
2008-12-09	0.58	0.60	0.45	0.46	443302
2008-12-10	0.55	0.55	0.43	0.50	576543
2008-12-11	0.50	0.55	0.47	0.47	1330579
2008-12-12	0.47	0.60	0.47	0.52	587625
2008-12-15	0.59	0.59	0.51	0.52	620645
2008-12-16	0.55	0.57	0.53	0.55	313874
2008-12-17	0.56	0.65	0.55	0.62	1000003
2008-12-18	0.63	0.67	0.61	0.63	628158
2008-12-19	0.65	0.68	0.60	0.62	204890
2008-12-22	0.68	0.70	0.60	0.60	431052
2008-12-23	0.60	0.63	0.54	0.55	400461
2008-12-24	0.51	0.55	0.50	0.55	580108
2008-12-26	0.59	0.60	0.52	0.55	99420
2008-12-29	0.60	0.60	0.51	0.52	254486
2008-12-30	0.58	0.59	0.49	0.51	453065
2008-12-31	0.55	0.58	0.50	0.57	498393
2009-01-02	0.55	0.73	0.53	0.70	502799
2009-01-05	0.69	0.75	0.68	0.75	389966
2009-01-06	0.80	0.80	0.74	0.74	606029
2009-01-07	0.75	0.75	0.68	0.74	279778
2009-01-08	0.75	0.78	0.72	0.75	1891529
2009-01-09	0.75	0.84	0.70	0.74	1610799
2009-01-12	0.75	0.75	0.70	0.70	554863
2009-01-13	0.73	0.73	0.70	0.73	278954
2009-01-14	0.71	0.90	0.69	0.84	1069629
2009-01-15	0.84	0.84	0.74	0.79	1263857
2009-01-16	0.82	1.00	0.78	0.84	142909
2009-01-20	1.00	1.00	0.81	0.82	197791
2009-01-21	0.82	0.86	0.78	0.81	213943
2009-01-22	0.78	0.84	0.78	0.84	223297
2009-01-23	0.83	0.88	0.80	0.84	56798
2009-01-26	0.84	0.89	0.84	0.89	850583
2009-01-27	0.93	0.95	0.87	0.95	159441
2009-01-28	0.96	0.97	0.92	0.96	70401
2009-01-29	0.96	0.96	0.89	0.90	114427
2009-01-30	0.94	0.94	0.89	0.91	153469
2009-02-02	0.90	0.92	0.86	0.91	342095
2009-02-03	0.94	0.94	0.80	0.89	150476
2009-02-04	0.84	0.88	0.82	0.82	99056
2009-02-05	0.85	0.89	0.80	0.89	239500
2009-02-06	0.89	0.97	0.87	0.94	480479
2009-02-09	0.95	0.97	0.79	0.91	201871
2009-02-10	0.91	0.92	0.87	0.90	84447
2009-02-11	0.92	1.12	0.91	0.98	385322
2009-02-12	1.00	1.00	0.94	0.99	187159
2009-02-13	1.00	1.10	0.98	1.05	577044
2009-02-17	1.04	1.49	0.99	1.18	947276
2009-02-18	1.20	1.21	1.10	1.11	238624
2009-02-19	1.08	1.15	1.00	1.02	210230
2009-02-20	1.12	1.12	0.95	0.97	105168
2009-02-23	1.00	1.00	0.97	0.98	147891
2009-02-24	0.97	1.04	0.97	1.03	204085
2009-02-25	1.06	1.15	0.98	0.98	54569
2009-02-26	0.98	1.02	0.91	0.92	74198
2009-02-27	0.93	0.95	0.91	0.95	69265
2009-03-02	0.90	0.92	0.71	0.81	421861
2009-03-03	0.79	0.79	0.70	0.75	131802
2009-03-04	0.77	0.80	0.77	0.77	85947
2009-03-05	0.72	0.75	0.69	0.70	163773
2009-03-06	0.70	0.70	0.51	0.55	637071
2009-03-09	0.52	0.59	0.48	0.52	1229913
2009-03-10	0.53	0.56	0.49	0.51	520452
2009-03-11	0.51	0.60	0.51	0.59	1257077
2009-03-12	0.58	0.58	0.53	0.55	293654
2009-03-13	0.58	0.75	0.58	0.75	671804
2009-03-16	0.75	0.75	0.68	0.68	140137
2009-03-17	0.68	0.79	0.68	0.79	243420
2009-03-18	0.82	0.83	0.75	0.77	113606
2009-03-19	0.74	0.80	0.72	0.74	178718
2009-03-20	0.71	0.79	0.70	0.79	220630
2009-03-23	0.79	0.83	0.76	0.79	141229
2009-03-24	0.80	0.96	0.76	0.93	466072
2009-03-25	0.97	0.98	0.91	0.93	156378
2009-03-26	0.91	0.94	0.89	0.91	56224
2009-03-27	0.88	0.95	0.86	0.87	110142
2009-03-30	0.88	0.98	0.80	0.90	314694
2009-03-31	0.92	0.95	0.87	0.95	87719
2009-04-01	0.91	0.93	0.87	0.90	124411
2009-04-02	0.91	0.94	0.86	0.89	113815
2009-04-03	0.84	0.89	0.80	0.84	146008
2009-04-06	0.87	0.87	0.81	0.83	75450
2009-04-07	0.83	0.83	0.75	0.78	146655
2009-04-08	0.78	0.82	0.75	0.78	74679
2009-04-09	0.75	0.84	0.75	0.83	137188
2009-04-13	0.80	0.92	0.80	0.83	272231
2009-04-14	0.86	0.99	0.83	0.99	131943
2009-04-15	0.96	0.96	0.87	0.94	152222
2009-04-16	0.94	0.98	0.94	0.96	306748
2009-04-17	0.98	1.12	0.98	1.08	594414
2009-04-20	1.20	1.20	1.10	1.14	445644
2009-04-21	1.17	1.20	1.08	1.16	339511
2009-04-22	1.19	1.22	1.05	1.18	465194
2009-04-23	1.20	1.20	1.10	1.14	223181
2009-04-24	1.15	1.20	1.11	1.15	258652
2009-04-27	1.15	1.15	1.05	1.06	273414
2009-04-28	1.05	1.19	1.05	1.13	277028
2009-04-29	1.14	1.16	1.05	1.10	215294
2009-04-30	1.13	1.15	1.06	1.13	198770
2009-05-01	1.15	1.34	1.10	1.33	383575
2009-05-04	1.35	1.35	1.26	1.29	451297
2009-05-05	1.32	1.32	1.17	1.22	311140
2009-05-06	1.26	1.45	1.14	1.35	476482
2009-05-07	1.35	1.40	1.20	1.35	543653
2009-05-08	1.35	1.35	1.24	1.32	244767
2009-05-11	1.25	1.32	1.22	1.31	161390
2009-05-12	1.35	1.39	1.31	1.37	122958
2009-05-13	1.32	1.36	1.18	1.31	440143
2009-05-14	1.29	1.36	1.25	1.30	192385
2009-05-15	1.33	1.35	1.25	1.31	81991
2009-05-18	1.35	1.38	1.28	1.32	145721
2009-05-19	1.34	1.39	1.25	1.38	157694
2009-05-20	1.35	1.35	0.92	1.02	3186974
2009-05-21	1.12	1.12	0.99	1.04	1071740
2009-05-22	1.09	1.10	1.05	1.05	330865
2009-05-26	1.05	1.06	0.95	0.99	878574
2009-05-27	1.01	1.01	0.92	0.93	299923
2009-05-28	0.93	0.96	0.92	0.94	416946
2009-05-29	0.94	0.94	0.88	0.90	739582
2009-06-01	0.91	0.94	0.87	0.88	631649
2009-06-02	0.90	0.91	0.80	0.90	623751
2009-06-03	0.90	0.94	0.88	0.88	321588
2009-06-04	0.90	1.22	0.90	1.06	1843961
2009-06-05	1.15	1.16	1.08	1.13	820626
2009-06-08	1.13	1.16	1.09	1.11	329949
2009-06-09	1.16	1.16	1.11	1.13	361619
2009-06-10	1.14	1.14	1.08	1.12	194651
2009-06-11	1.15	1.15	1.09	1.10	214599
2009-06-12	1.13	1.18	1.12	1.14	485422
2009-06-15	1.12	1.13	0.91	1.04	674642
2009-06-16	0.99	1.04	0.97	1.00	243199
2009-06-17	1.03	1.03	0.95	0.99	112181
2009-06-18	1.01	1.02	0.91	0.97	307285
2009-06-19	0.99	1.02	0.96	0.97	154178
2009-06-22	0.98	1.00	0.93	0.95	158906
2009-06-23	0.93	0.95	0.90	0.92	116143
2009-06-24	0.91	0.94	0.90	0.92	99136
2009-06-25	0.92	0.92	0.90	0.92	87004
2009-06-26	0.93	1.00	0.90	1.00	338059
2009-06-29	1.03	1.03	0.94	1.01	81671
2009-06-30	0.98	1.00	0.96	0.98	301738
2009-07-01	0.63	0.72	0.56	0.60	3932419
2009-07-02	0.61	0.62	0.58	0.59	641588
2009-07-06	0.63	0.63	0.56	0.56	604885
2009-07-07	0.58	0.58	0.53	0.55	869446
2009-07-08	0.55	0.55	0.53	0.55	477952
2009-07-09	0.56	0.57	0.52	0.54	670678
2009-07-10	0.55	0.55	0.52	0.52	197502
2009-07-13	0.54	0.56	0.52	0.54	740003
2009-07-14	0.56	0.56	0.52	0.55	205136
2009-07-15	0.56	0.58	0.53	0.55	352586
2009-07-16	0.53	0.57	0.53	0.56	327638
2009-07-17	0.60	0.60	0.55	0.56	329837
2009-07-20	0.60	0.60	0.52	0.58	261150
2009-07-21	0.58	0.59	0.56	0.56	124906
2009-07-22	0.57	0.58	0.56	0.57	289808
2009-07-23	0.58	0.59	0.56	0.57	203631
2009-07-24	0.58	0.58	0.56	0.58	203024
2009-07-27	0.60	0.75	0.60	0.62	729761
2009-07-28	0.66	0.66	0.61	0.61	520175
2009-07-29	0.65	0.65	0.61	0.62	218256
2009-07-30	0.63	0.63	0.58	0.59	414814
2009-07-31	0.60	0.63	0.59	0.62	246674
2009-08-03	0.62	0.62	0.59	0.62	207217
2009-08-04	0.62	0.63	0.60	0.63	117143
2009-08-05	0.61	0.73	0.61	0.66	597734
2009-08-06	0.66	0.75	0.66	0.70	553898
2009-08-07	0.70	0.74	0.65	0.67	554167
2009-08-10	0.68	0.72	0.68	0.69	239201
2009-08-11	0.72	0.72	0.63	0.64	571347
2009-08-12	0.64	0.71	0.62	0.64	224854
2009-08-13	0.66	0.68	0.62	0.67	292661
2009-08-14	0.68	0.69	0.66	0.67	123377
2009-08-17	0.67	0.68	0.63	0.67	134737
2009-08-18	0.67	0.68	0.64	0.65	196352
2009-08-19	0.67	0.69	0.65	0.69	93569
2009-08-20	0.69	0.69	0.66	0.67	207980
2009-08-21	0.66	0.69	0.66	0.69	300723
2009-08-24	0.69	0.74	0.68	0.68	455749
2009-08-25	0.70	0.73	0.69	0.70	134588
2009-08-26	0.70	0.72	0.69	0.70	176578
2009-08-27	0.72	0.73	0.66	0.69	233093
2009-08-28	0.68	0.71	0.68	0.70	228546
2009-08-31	0.70	0.70	0.66	0.66	217747
2009-09-01	0.71	0.74	0.66	0.66	623819
2009-09-02	0.70	0.70	0.65	0.65	141133
2009-09-03	0.69	0.69	0.66	0.67	108484
2009-09-04	0.69	0.69	0.66	0.67	297365
2009-09-08	0.69	0.74	0.68	0.69	631654
2009-09-09	0.69	0.73	0.69	0.70	303749
2009-09-10	0.72	0.74	0.68	0.68	374350
2009-09-11	0.70	0.70	0.67	0.68	175450
2009-09-14	0.68	0.68	0.67	0.68	212326
2009-09-15	0.70	0.70	0.65	0.65	477212
2009-09-16	0.66	0.69	0.65	0.69	792112
2009-09-17	0.72	0.72	0.68	0.70	525468
2009-09-18	0.72	0.96	0.70	0.93	3942832
2009-09-21	0.90	0.90	0.77	0.81	1740004
2009-09-22	0.81	0.89	0.81	0.85	1093983
2009-09-23	0.88	0.89	0.80	0.81	883483
2009-09-24	0.82	0.85	0.77	0.77	605257
2009-09-25	0.77	0.78	0.72	0.76	508505
2009-09-28	0.76	0.79	0.73	0.74	194743
2009-09-29	0.74	0.78	0.74	0.74	274296
2009-09-30	0.75	0.77	0.74	0.75	286689
2009-10-01	0.76	0.76	0.71	0.71	388291
2009-10-02	0.70	0.71	0.68	0.68	337568
2009-10-05	0.68	0.73	0.68	0.72	153987
2009-10-06	0.72	0.75	0.72	0.74	170501
2009-10-07	0.73	0.81	0.73	0.80	542333
2009-10-08	0.78	0.83	0.77	0.80	274980
2009-10-09	0.82	0.82	0.77	0.80	164021
2009-10-12	0.76	0.82	0.76	0.81	244776
2009-10-13	0.80	0.82	0.80	0.80	136844
2009-10-14	0.82	0.83	0.80	0.83	199806
2009-10-15	0.81	0.83	0.80	0.80	159974
2009-10-16	0.83	0.83	0.77	0.80	226608
2009-10-19	0.82	0.83	0.79	0.81	244627
2009-10-20	0.83	0.83	0.77	0.81	252712
2009-10-21	0.82	0.82	0.80	0.82	146694
2009-10-22	0.82	0.82	0.80	0.82	154273
2009-10-23	0.82	0.82	0.79	0.81	88275
2009-10-26	0.81	0.82	0.77	0.78	174790
2009-10-27	0.75	0.79	0.75	0.76	222267
2009-10-28	0.74	0.82	0.70	0.71	277790
2009-10-29	0.71	0.77	0.71	0.75	217025
2009-10-30	0.75	0.86	0.74	0.81	891507
2009-11-02	0.81	0.84	0.74	0.80	402527
2009-11-03	0.68	0.73	0.63	0.70	455446
2009-11-04	0.70	0.72	0.64	0.64	680868
2009-11-05	0.63	0.65	0.55	0.64	5126648
2009-11-06	0.64	0.72	0.63	0.71	1390859
2009-11-09	0.71	0.80	0.66	0.80	1223656
2009-11-10	0.80	0.85	0.72	0.76	252939
2009-11-11	0.73	0.78	0.71	0.75	90109
2009-11-12	0.72	0.77	0.72	0.76	184792
2009-11-13	0.77	0.77	0.75	0.76	200182
2009-11-16	0.77	0.79	0.75	0.77	182214
2009-11-17	0.76	0.80	0.76	0.77	118597
2009-11-18	0.76	0.79	0.76	0.77	104477
2009-11-19	0.78	0.78	0.75	0.77	277364
2009-11-20	0.60	0.62	0.44	0.61	3339826
2009-11-23	0.56	0.67	0.56	0.61	729900
2010-07-23	2.40	2.46	2.25	2.30	11569
2010-07-26	2.30	2.39	2.30	2.39	7000
2010-07-27	2.40	2.46	2.35	2.40	28184
2010-07-28	2.35	2.40	2.33	2.34	71730
2010-07-29	2.39	2.42	2.33	2.35	113910
2010-07-30	2.30	2.35	2.28	2.30	217721
2010-08-02	2.30	2.30	2.18	2.30	98509
2010-08-03	2.30	2.30	2.20	2.25	87721
2010-08-04	2.20	2.22	2.16	2.18	89453
2010-08-05	2.18	2.20	2.18	2.18	38211
2010-08-06	2.19	2.28	2.19	2.25	87989
2010-08-09	2.28	2.28	2.18	2.25	41811
2010-08-10	2.20	2.20	2.16	2.17	52407
2010-08-11	2.18	2.18	2.09	2.14	92330
2010-08-12	2.10	2.14	2.06	2.08	59207
2010-08-13	2.15	2.15	2.07	2.07	24102
2010-08-16	2.06	2.15	2.06	2.10	56504
2010-08-17	2.07	2.14	2.07	2.11	22565
2010-08-18	2.11	2.20	2.11	2.14	55081
2010-08-19	2.14	2.19	2.14	2.15	22117
2010-08-20	2.15	2.24	2.15	2.24	87642
2010-08-23	2.22	2.22	2.16	2.20	24227
2010-08-24	2.16	2.20	2.14	2.20	31310
2010-08-25	2.15	2.20	2.15	2.19	51982
2010-08-26	2.18	2.19	2.18	2.18	47009
2010-08-27	2.20	2.21	2.18	2.21	44029
2010-08-30	2.20	2.20	2.18	2.20	49592
2010-08-31	2.19	2.22	2.19	2.21	20647
2010-09-01	2.21	2.28	2.19	2.19	239893
2010-09-02	2.20	2.22	2.19	2.22	3241
2010-09-03	2.24	2.30	2.19	2.23	73984
2010-09-07	2.25	2.30	2.20	2.30	2869
2010-09-08	2.29	2.30	2.22	2.23	41369
2010-09-09	2.25	2.35	2.25	2.35	90452
2010-09-10	2.37	2.38	2.32	2.38	51061
2010-09-13	2.32	2.38	2.32	2.35	38762
2010-09-14	2.32	2.34	2.30	2.33	27576
2010-09-15	2.30	2.35	2.30	2.30	19290
2010-09-16	2.32	2.38	2.32	2.34	128677
2010-09-17	2.32	2.38	2.32	2.36	417480
2010-09-20	2.36	2.40	2.34	2.40	102216
2010-09-21	2.40	2.43	2.38	2.41	98792
2010-09-22	2.41	2.46	2.40	2.45	82786
2010-09-23	2.42	2.45	2.40	2.42	12855
2010-09-24	2.45	2.51	2.42	2.47	95738
2010-09-27	2.48	2.53	2.48	2.50	128470
2010-09-28	2.50	2.52	2.45	2.45	66696
2010-09-29	2.45	2.54	2.40	2.52	51018
2010-09-30	2.54	2.54	2.43	2.51	17708
2010-10-01	2.50	2.54	2.43	2.50	31892
2010-10-04	2.50	2.54	2.50	2.50	26307
2010-10-05	2.49	2.49	2.48	2.48	18595
2010-10-06	2.48	2.50	2.48	2.50	43335
2010-10-07	2.48	2.50	2.48	2.50	33613
2010-10-08	2.48	2.55	2.48	2.50	26298
2010-10-11	2.50	2.56	2.48	2.53	88637
2010-10-14	2.60	2.60	2.58	2.60	243730
2010-10-15	2.60	2.61	2.55	2.59	280340
2010-10-18	2.60	2.61	2.57	2.60	142800
2010-10-19	2.60	2.61	2.59	2.60	248855
2010-10-20	2.59	2.60	2.59	2.60	109937
2010-10-21	2.59	2.65	2.59	2.63	151226
2010-10-22	2.62	2.66	2.60	2.66	25800
2010-10-25	2.67	2.71	2.63	2.71	458791
2010-10-26	2.70	2.77	2.68	2.77	95382
2010-10-27	2.78	2.86	2.78	2.81	265529
2010-10-28	2.85	2.85	2.80	2.84	301260
2010-10-29	2.84	2.95	2.83	2.95	312507
2010-11-01	2.96	3.03	2.95	2.98	361711
2010-11-02	3.00	3.00	2.94	2.98	69675
2010-11-03	2.99	3.02	2.90	2.95	75894
2010-11-04	2.92	3.00	2.92	2.98	147810
2010-11-05	2.98	2.98	2.92	2.93	101009
2010-11-08	2.94	2.95	2.82	2.91	58601
2010-11-09	2.92	2.92	2.85	2.91	14355
2010-11-10	2.92	2.92	2.83	2.88	49727
2010-11-11	2.88	2.90	2.82	2.84	68479
2010-11-12	2.84	2.90	2.82	2.87	55714
2010-11-15	2.87	2.89	2.83	2.85	52103
2010-11-16	2.85	2.85	2.79	2.80	45062
2010-11-17	2.85	2.85	2.79	2.80	31417
2010-11-18	2.84	2.90	2.80	2.88	124571
2010-11-19	2.90	2.93	2.84	2.85	192127
2010-11-22	2.85	2.90	2.82	2.85	203179
2010-11-23	2.85	2.90	2.83	2.88	104698
2010-11-24	2.83	2.92	2.83	2.90	63372
2010-11-26	2.92	2.95	2.86	2.90	79807
2010-11-29	3.00	3.00	2.85	2.90	56170
2010-11-30	2.95	2.96	2.86	2.90	143910
2010-12-01	2.85	2.91	2.85	2.88	289762
2010-12-02	2.88	2.90	2.86	2.89	298851
2010-12-03	2.89	2.92	2.86	2.91	261291
2010-12-06	2.92	3.10	2.91	3.00	252196
2010-12-07	3.00	3.02	3.00	3.01	142094
2010-12-08	3.08	3.08	3.00	3.05	49023
2010-12-09	3.05	3.08	3.00	3.05	307418
2010-12-10	3.05	3.10	3.00	3.09	229334
2010-12-13	3.10	3.17	3.09	3.15	343202
2010-12-14	3.17	3.17	3.07	3.13	81315
2010-12-15	3.20	3.25	3.13	3.19	537693
2010-12-16	3.17	3.25	3.10	3.25	175293
2010-12-17	3.25	3.28	3.22	3.28	124863
2010-12-20	3.27	3.29	3.20	3.29	109967
2010-12-21	3.28	3.37	3.25	3.34	278525
2010-12-22	3.34	3.34	3.20	3.29	130149
2010-12-23	3.27	3.29	3.15	3.28	38448
2010-12-27	3.30	3.30	3.05	3.29	146713
2010-12-28	3.30	3.38	3.26	3.38	94439
2010-12-29	10.17	10.74	10.17	10.45	100805
2010-12-30	10.60	10.60	10.47	10.60	34386
2010-12-31	10.52	10.70	10.50	10.58	174315
2011-01-03	10.70	10.92	10.59	10.85	152753
2011-01-04	10.86	10.90	10.70	10.80	72355
2011-01-05	10.82	10.82	10.65	10.70	48785
2011-01-06	10.67	10.95	10.62	10.85	191837
2011-01-07	10.85	10.95	10.80	10.89	54523
2011-01-10	10.89	10.94	10.85	10.94	82296
2011-01-11	10.95	11.20	10.94	11.10	189865
2011-01-12	11.15	11.22	11.10	11.15	312185
2011-01-13	11.15	11.20	11.00	11.00	99661
2011-01-14	10.95	11.15	10.90	11.10	38289
2011-01-18	10.90	11.15	10.90	11.15	88730
2011-01-19	11.15	11.30	11.15	11.21	230039
2011-01-20	11.30	11.30	11.15	11.19	73798
2011-01-21	11.20	11.25	11.10	11.19	88649
2011-01-24	11.15	11.25	11.15	11.25	88922
2011-01-25	11.20	11.27	11.10	11.25	138243
2011-01-26	11.20	11.40	11.20	11.40	155144
2011-01-27	11.35	11.50	11.25	11.50	148360
2011-01-28	11.52	12.00	11.52	11.89	874076
2011-01-31	11.80	11.99	11.80	11.97	318916
2011-02-01	11.95	12.02	11.95	12.00	176583
2011-02-02	12.10	12.10	11.92	12.00	63478
2011-02-03	12.00	12.00	11.80	11.90	61098
2011-02-04	11.90	12.05	11.82	11.85	147516
2011-02-07	12.00	12.00	11.80	12.00	87050
2011-02-08	12.00	12.10	11.87	12.05	71522
2011-02-09	12.05	12.05	11.85	12.05	92935
2011-02-10	11.85	12.72	11.85	12.69	410664
2011-02-11	12.72	13.12	12.72	13.05	146795
2011-02-14	13.15	14.00	12.89	13.96	594884
2011-02-15	13.75	13.98	13.25	13.46	165445
2011-02-16	13.50	13.74	13.40	13.51	106129
2011-02-17	13.65	13.75	13.30	13.50	141646
2011-02-18	13.32	13.53	13.32	13.40	58237
2011-02-22	13.34	13.40	10.63	12.93	82531
2011-02-23	12.70	12.82	12.12	12.49	120046
2011-02-24	12.11	12.84	12.11	12.75	40885
2011-02-25	12.26	12.86	12.23	12.80	53198
2011-02-28	12.80	13.00	12.36	12.91	44310
2011-03-01	12.85	12.90	12.71	12.86	62058
2011-03-02	12.88	12.97	12.80	12.94	50433
2011-03-03	12.99	13.05	12.72	12.98	76379
2011-03-04	12.94	13.25	12.90	13.16	27758
2011-03-07	13.05	13.54	12.25	12.42	68238
2011-03-08	12.40	12.40	11.01	11.93	204940
2011-03-09	11.11	11.90	11.11	11.67	127862
2011-03-10	11.47	11.53	11.27	11.31	94429
2011-03-11	11.20	11.99	11.01	11.70	117098
2011-03-14	11.69	11.93	11.19	11.70	132889
2011-03-15	11.43	11.68	11.05	11.34	93008
2011-03-16	11.13	11.34	11.10	11.19	129468
2011-03-17	11.13	11.19	10.69	10.70	113925
2011-03-18	10.79	10.83	10.40	10.69	163483
2011-03-21	10.77	11.00	10.77	10.95	39051
2011-03-22	10.52	11.00	10.52	10.69	52929
2011-03-23	10.60	10.85	10.30	10.80	77676
2011-03-24	10.92	11.61	10.90	11.45	114224
2011-03-25	11.54	12.11	11.54	11.74	131190
2011-03-28	11.83	11.95	11.67	11.85	123750
2011-03-29	11.70	11.80	10.70	10.78	459627
2011-03-30	10.80	10.96	10.53	10.59	107717
2011-03-31	10.59	10.60	9.76	10.30	445080
2011-04-01	10.36	10.53	10.25	10.49	88939
2011-04-04	10.59	10.76	10.51	10.62	144925
2011-04-05	10.61	10.84	10.61	10.76	135226
2011-04-06	10.81	10.81	10.67	10.72	63631
2011-04-07	10.70	10.70	10.51	10.65	86330
2011-04-08	10.65	10.79	10.46	10.69	122331
2011-04-11	10.73	10.90	10.57	10.63	71425
2011-04-12	10.59	10.60	10.40	10.50	47653
2011-04-13	10.31	10.56	10.17	10.31	51775
2011-04-14	10.26	10.43	10.25	10.42	46516
2011-04-15	10.45	10.54	10.38	10.53	70318
2011-04-18	10.39	10.41	10.24	10.34	33163
2011-04-19	10.33	10.52	10.33	10.43	42843
2011-04-20	10.53	11.25	10.53	11.11	276848
2011-04-21	11.19	11.44	10.95	11.04	74797
2011-04-25	11.06	11.09	10.82	10.94	71948
2011-04-26	10.95	11.22	10.93	10.99	110127
2011-04-27	11.00	11.33	10.92	11.20	119329
2011-04-28	11.20	11.49	11.20	11.28	120793
2011-04-29	11.27	11.58	11.25	11.35	138176
2011-05-02	11.42	11.50	11.25	11.41	100722
2011-05-03	11.40	11.40	11.00	11.11	73826
2011-05-04	11.10	11.50	11.00	11.23	82166
2011-05-05	11.19	11.58	11.08	11.37	124195
2011-05-06	11.41	11.88	11.40	11.55	72142
2011-05-09	11.63	11.63	11.43	11.52	44587
2011-05-10	11.52	11.65	11.30	11.63	495706
2011-05-11	11.61	11.71	11.54	11.67	66285
2011-05-12	11.62	11.80	11.53	11.75	147498
2011-05-13	11.78	11.78	11.39	11.44	47066
2011-05-16	11.35	11.38	10.87	11.03	89072
2011-05-17	11.99	11.99	10.96	11.76	462784
2011-05-18	11.76	11.84	11.19	11.64	74336
2011-05-19	11.69	11.74	11.51	11.60	75078
2011-05-20	11.56	11.65	11.49	11.53	127637
2016-05-12	14.96	15.04	14.64	14.97	82008
2016-05-13	14.86	15.06	14.73	14.76	34936
2016-05-16	14.75	15.06	14.75	15.02	80963
2016-05-17	15.03	15.03	14.72	14.90	83304
2016-05-18	14.86	15.00	14.75	14.94	43598
2016-05-19	14.68	15.00	14.57	14.68	67443
2016-05-20	14.78	15.02	14.66	15.02	70130
2016-05-23	15.04	15.05	14.85	14.97	55947
2016-05-24	15.03	15.16	14.98	15.05	161429
2016-05-25	15.00	15.20	14.95	15.15	46205
2016-05-26	15.18	15.32	14.86	15.22	45641
2016-05-27	15.24	15.36	15.22	15.35	86963
2016-05-31	15.41	15.41	14.62	15.31	170369
2016-06-01	15.24	15.59	15.24	15.54	67678
2016-06-02	15.55	15.80	15.30	15.77	66768
2016-06-03	16.04	16.31	15.21	16.00	120805
2016-06-06	15.96	16.00	15.81	16.00	80198
2016-06-07	16.39	16.43	15.64	15.99	49142
2016-06-08	15.96	16.24	15.51	15.99	226240
2016-06-09	16.01	16.01	15.83	15.90	25267
2016-06-10	15.80	15.99	14.95	15.87	75392
2016-06-13	15.42	15.85	15.41	15.50	44748
2016-06-14	15.40	15.62	15.40	15.57	23251
2016-06-15	15.68	15.68	15.39	15.44	47467
2016-06-16	15.39	15.61	15.23	15.52	24896
2016-06-17	15.57	15.95	15.37	15.86	148191
2016-06-20	15.86	16.10	15.65	15.74	111685
2016-06-21	15.50	15.95	15.40	15.67	55072
2016-06-22	15.75	15.75	15.44	15.53	42447
2016-06-23	15.76	16.28	15.63	15.85	44317
2016-06-24	15.17	15.78	14.92	15.57	447430
2016-06-27	15.28	15.30	14.62	14.65	90072
2016-06-28	14.60	15.21	14.60	14.77	91828
2016-06-29	14.90	15.04	14.45	14.73	118394
2016-06-30	14.88	15.19	14.40	15.15	52578
2016-07-01	15.23	15.44	15.17	15.26	76064
2016-07-05	15.19	15.27	15.05	15.13	33524
2016-07-06	14.94	15.13	14.90	15.02	57609
2016-07-07	15.13	15.33	14.99	15.13	60652
2016-07-08	15.28	15.60	15.28	15.55	50620
2016-07-11	15.71	16.22	14.57	16.09	212865
2016-07-12	16.18	16.40	15.21	16.16	65701
2016-07-13	16.18	16.43	16.00	16.13	63619
2016-07-14	16.30	16.37	16.11	16.19	113594
2016-07-15	16.31	16.40	16.12	16.32	122953
2016-07-18	16.23	16.29	16.14	16.17	118764
2016-07-19	16.19	16.19	15.89	15.99	187958
2016-07-20	16.08	16.13	15.98	16.05	127370
2016-07-21	16.00	16.09	15.70	15.78	41411
2016-07-22	15.74	15.94	15.60	15.92	45526
2016-07-25	15.38	15.84	15.38	15.69	34790
2016-07-26	15.55	15.82	15.50	15.58	56395
2016-07-27	15.52	15.94	15.52	15.85	58264
2016-07-28	15.70	15.84	15.56	15.72	19081
2016-07-29	15.72	15.76	15.58	15.71	71335
2016-08-01	15.67	15.86	15.50	15.75	55192
2016-08-02	15.75	15.75	15.50	15.55	163438
2016-08-03	15.80	16.02	15.78	16.01	150265
2016-08-04	15.96	16.00	15.79	15.89	38288
2016-08-05	15.99	16.22	15.97	16.21	158534
2016-08-08	16.10	16.22	16.10	16.19	22587
2016-08-09	16.22	16.33	16.15	16.31	55435
2016-08-10	16.36	16.36	15.83	16.06	75031
2016-08-11	16.02	16.34	16.02	16.23	35788
2016-08-12	16.50	16.50	16.23	16.38	54545
2016-08-15	16.47	16.75	16.42	16.52	56815
2016-08-16	16.39	16.57	16.39	16.45	53321
2016-08-17	16.35	16.79	16.30	16.59	71586
2016-08-18	16.63	16.90	16.63	16.85	96224
2016-08-19	16.85	17.19	16.79	17.09	254155
2016-08-22	17.15	17.15	16.96	17.11	60239
2016-08-23	17.05	17.21	16.87	16.88	38547
2016-08-24	16.89	17.06	16.76	16.84	46531
2016-08-25	16.74	17.00	16.74	17.00	52641
2016-08-26	17.00	17.09	16.82	16.85	31861
2016-08-29	16.83	16.97	16.80	16.84	21517
2016-08-30	16.82	17.02	16.70	16.83	19254
2016-08-31	16.86	17.04	16.59	16.89	250284
2016-09-01	16.93	17.02	16.54	16.99	47652
2016-09-02	17.02	17.15	16.88	17.00	26517
2016-09-06	17.00	17.00	16.79	16.91	52355
2016-09-07	16.90	17.22	16.90	17.12	103869
2016-09-08	17.11	17.14	16.86	17.03	35149
2016-09-09	16.84	16.84	16.44	16.47	49763
2016-09-12	16.31	17.08	16.26	17.07	52250
2016-09-13	16.95	17.07	16.77	16.81	156521
2016-09-14	16.81	16.97	16.72	16.78	48298
2016-09-15	16.80	17.05	16.72	17.00	27845
2016-09-16	17.08	17.42	16.88	17.30	294931
2016-09-19	17.30	17.38	17.04	17.10	55905
2016-09-20	17.26	17.26	17.04	17.06	39377
2016-09-21	17.16	17.29	17.03	17.24	33148
2016-09-22	17.40	17.40	17.01	17.39	66112
2016-09-23	17.42	17.42	17.13	17.25	26509
2016-09-26	17.11	17.31	17.00	17.11	32659
2016-09-27	17.03	17.30	17.03	17.20	26253
2016-09-28	17.15	17.40	17.15	17.38	239757
2016-09-29	17.31	17.48	17.05	17.07	33711
2016-09-30	17.17	17.43	17.06	17.35	49638
2016-10-03	17.24	17.32	17.07	17.13	34085
2016-10-04	17.19	17.41	16.99	17.08	46945
2016-10-05	17.14	17.43	17.09	17.40	202102
2016-10-06	17.40	17.58	17.25	17.48	74534
2016-10-07	17.49	17.49	17.03	17.24	45672
2016-10-10	17.39	17.61	17.28	17.57	66359
2016-10-11	17.53	17.61	17.28	17.44	57347
2016-10-12	17.41	17.64	17.38	17.54	23816
2016-10-13	17.25	17.45	17.21	17.35	32078
2016-10-14	17.51	17.59	17.38	17.50	28112
2016-10-17	17.55	17.75	17.45	17.70	110598
2016-10-18	17.75	17.90	17.20	17.35	30151
2016-10-19	17.35	17.60	17.20	17.40	28971
2016-10-20	17.35	17.60	17.35	17.55	25631
2016-10-21	17.35	17.40	17.25	17.30	21867
2016-10-24	17.35	17.75	17.35	17.70	21858
2016-10-25	17.60	17.80	17.60	17.70	32952
2016-10-26	17.70	17.85	17.50	17.60	42569
2016-10-27	17.70	17.70	16.96	17.65	35344
2016-10-28	17.60	17.80	17.50	17.65	26092
2016-10-31	17.55	17.85	17.40	17.45	140637
2016-11-01	17.50	17.60	17.10	17.15	34718
2016-11-02	17.30	17.50	16.65	16.80	35698
2016-11-03	16.80	17.20	16.55	16.95	144142
2016-11-04	17.05	17.22	16.65	16.90	78445
2016-11-07	17.20	17.45	17.05	17.40	78758
2016-11-08	17.25	17.85	17.25	17.80	31708
2016-11-09	17.52	18.60	17.45	18.50	71724
2016-11-10	18.80	19.05	18.20	18.40	110870
2016-11-11	18.50	19.40	18.50	19.35	233784
2016-11-14	19.50	19.55	18.90	19.00	88597
2016-11-15	19.05	19.50	18.85	19.25	106261
2016-11-16	19.15	19.35	18.70	19.00	279357
2016-11-17	18.90	19.25	18.35	19.10	396495
2016-11-18	19.10	19.80	18.25	19.50	152265
2016-11-21	19.60	19.80	19.55	19.80	62914
2016-11-22	19.75	19.90	19.65	19.85	55056
2016-11-23	19.65	20.20	19.50	20.10	172841
2016-11-25	20.15	20.35	20.10	20.30	114927
2016-11-28	20.15	20.95	20.15	20.65	265793
2016-11-29	20.75	20.95	20.53	20.55	62351
2016-11-30	20.70	20.95	20.20	20.25	62555
2016-12-01	20.25	20.85	20.20	20.45	92309
2016-12-02	20.40	20.70	19.85	20.05	71903
2016-12-05	20.25	20.50	19.95	20.40	94634
2016-12-06	20.30	21.10	20.05	20.95	111623
2016-12-07	20.85	21.10	20.65	21.05	69217
2016-12-08	20.95	21.55	20.75	21.35	119481
2016-12-09	21.25	21.75	20.50	21.40	496074
2016-12-12	21.35	21.50	21.25	21.40	62675
2016-12-13	21.50	21.70	20.95	21.05	82819
2016-12-14	20.95	21.05	20.40	20.45	107983
2016-12-15	20.60	20.95	20.45	20.55	120686
2016-12-16	20.60	20.75	20.20	20.60	228642
2016-12-19	20.40	20.55	20.20	20.50	88186
2016-12-20	20.65	20.95	20.25	20.80	66592
2016-12-21	20.75	21.10	20.45	20.60	56689
2016-12-22	20.60	21.00	20.13	20.40	111623
2016-12-23	20.55	20.80	20.45	20.75	39785
2016-12-27	20.70	20.97	20.70	20.85	31418
2016-12-28	20.90	21.10	20.85	21.05	74957
2016-12-29	21.10	21.20	20.80	21.05	42864
2016-12-30	20.85	21.05	20.85	21.00	60305
2017-01-03	21.25	21.70	20.95	21.55	114274
2017-01-04	21.65	21.80	21.40	21.75	137175
2017-01-05	21.55	21.70	21.10	21.40	69081
2017-01-06	21.50	21.50	21.00	21.05	44688
2017-01-09	21.05	21.15	20.70	20.90	207681
2017-01-10	20.95	21.20	20.85	21.00	98579
2017-01-11	21.35	23.15	21.05	22.90	454792
2017-01-12	22.95	23.40	22.05	23.30	181188
2017-01-13	23.10	24.15	23.10	23.30	494782
2017-01-17	23.00	23.00	22.10	22.20	86573
2017-01-18	22.45	23.00	21.55	22.60	161807
2017-01-19	22.75	23.25	22.75	23.00	145103
2017-01-20	23.00	23.20	22.75	22.80	57249
2017-01-23	22.80	23.55	22.75	23.45	229951
2017-01-24	23.60	23.80	23.40	23.50	155693
2017-01-25	23.75	23.80	23.15	23.25	79753
2017-01-26	23.35	23.35	22.80	22.85	78951
2017-01-27	22.95	23.35	22.90	23.20	166128
2017-01-30	23.00	23.15	22.55	22.70	63929
2017-01-31	22.80	23.35	22.15	22.35	136400
2017-02-01	22.55	22.90	22.45	22.55	87372
2017-02-02	22.60	23.10	22.10	23.05	116738
2017-02-03	23.30	23.30	22.90	23.20	86740
2017-02-06	23.15	23.35	22.85	22.95	44061
2017-02-07	23.10	23.65	23.00	23.30	167826
2017-02-08	23.20	23.70	22.90	23.50	164933
2017-02-09	23.45	24.20	23.45	24.00	177625
2017-02-10	24.20	24.40	23.90	24.40	141223
2017-02-13	24.40	24.65	24.30	24.60	162642
2017-02-14	24.55	24.65	24.12	24.55	169607
2017-02-15	24.35	24.85	24.15	24.80	144535
2017-02-16	24.70	24.80	24.35	24.65	181924
2017-02-17	24.70	24.80	24.25	24.50	100730
2017-02-21	24.55	24.80	24.15	24.35	50802
2017-02-22	24.30	24.55	24.18	24.45	61628
2017-02-23	24.40	24.50	23.95	24.25	77255
2017-02-24	24.00	24.55	23.75	24.55	56595
2017-02-27	24.35	24.80	24.23	24.55	127347
2017-02-28	24.55	24.60	24.05	24.30	139468
2017-03-01	24.60	25.20	24.60	25.15	161390
2017-03-02	25.25	25.25	24.80	25.10	215294
2017-03-03	25.10	25.55	24.76	25.55	235394
2017-03-06	25.00	25.80	23.76	24.60	130432
2017-03-07	24.50	25.65	24.50	25.60	153139
2017-03-08	25.75	26.25	25.65	26.05	244380
2017-03-09	25.90	26.45	25.75	26.25	180137
2017-03-10	26.45	26.70	26.25	26.55	190302
2017-03-13	26.50	26.70	26.30	26.55	63996
2017-03-14	26.60	26.60	25.85	26.05	63525
2017-03-15	26.15	26.55	26.05	26.55	98327
2017-03-16	26.55	26.65	26.40	26.60	109089
2017-03-17	26.55	27.55	26.50	27.50	370930
2017-03-20	27.60	27.70	27.10	27.25	177086
2017-03-21	27.60	27.60	26.90	26.95	179721
2017-03-22	27.05	27.15	26.45	26.85	138961
2017-03-23	26.85	27.10	26.65	26.95	93473
2017-03-24	27.15	27.25	26.70	26.80	99798
2017-03-27	26.50	26.95	26.35	26.75	85246
2017-03-28	26.55	26.75	26.30	26.65	115034
2017-03-29	26.60	26.85	26.40	26.85	126547
2017-03-30	26.85	26.95	26.60	26.75	60191
2017-03-31	26.80	26.85	26.50	26.55	313888
2017-04-03	26.55	26.75	26.05	26.15	164861
2017-04-04	25.95	26.45	25.95	26.20	132254
2017-04-05	26.40	27.40	26.00	26.95	242695
2017-04-06	27.00	27.30	26.60	27.20	128680
2017-04-07	27.30	27.35	27.10	27.15	100732
2017-04-10	27.05	27.50	26.75	27.05	69952
2017-04-11	27.20	27.35	26.95	27.25	86988
2017-04-12	27.15	27.27	26.40	26.85	103814
2017-04-13	26.95	27.05	26.40	26.40	89851
2017-04-17	26.35	26.60	26.00	26.40	97027
2017-04-18	26.20	26.40	26.00	26.10	171693
2017-04-19	26.10	26.85	26.05	26.70	171478
2017-04-20	26.85	27.40	26.65	27.40	82240
2017-04-21	27.45	27.50	27.05	27.30	109238
2017-04-24	27.50	28.15	27.40	27.85	166119
2017-04-25	28.15	28.20	27.90	28.05	130131
2017-04-26	27.95	28.20	27.78	27.95	143737
2017-04-27	27.95	28.55	27.95	28.45	149643
2017-04-28	28.50	28.55	27.95	28.05	100476
2017-05-01	28.25	28.54	28.10	28.40	70441
2017-05-02	28.40	28.45	27.95	28.35	91754
2017-05-03	28.20	28.30	27.93	28.10	209198
2017-05-04	28.30	28.40	27.50	27.70	70230
2017-05-05	27.90	28.40	27.65	28.35	123664
2017-05-08	28.65	30.95	27.98	30.25	245379
2017-05-09	30.50	30.85	30.38	30.80	154785
2017-05-10	30.70	31.15	30.50	30.90	149785
2017-05-11	30.90	31.75	30.65	31.50	179766
2017-05-12	31.50	32.05	31.30	31.75	125533
2017-05-15	32.00	32.30	31.75	32.20	96224
2017-05-16	32.30	32.60	31.80	32.55	166440
2017-05-17	32.25	32.65	31.85	32.35	214153
2017-05-18	32.40	32.80	32.15	32.45	235013
2017-05-19	32.35	32.80	32.30	32.60	123391
2017-05-22	32.85	33.00	32.48	32.85	113549
2017-05-23	32.85	32.85	32.50	32.70	156848
2017-05-24	32.70	34.15	32.65	33.75	228265
2017-05-25	34.05	34.45	33.90	34.15	125140
2017-05-26	34.30	34.30	33.85	33.95	154434
2017-05-30	34.00	34.40	33.60	33.80	210915
2017-05-31	34.00	34.00	33.35	34.00	232297
2017-06-01	34.10	34.48	33.65	34.45	203946
2017-06-02	34.50	35.85	34.06	35.40	223468
2017-06-05	35.50	35.75	35.00	35.00	141327
2017-06-06	35.15	37.10	35.15	36.65	481409
2017-06-07	36.70	38.05	36.70	38.00	361728
2017-06-08	38.10	39.00	37.55	37.70	449739
2017-06-09	37.50	38.30	36.65	37.05	313356
2017-06-12	37.20	37.20	34.05	35.35	320585
2017-06-13	35.35	36.00	35.05	35.40	197996
2017-06-14	35.45	36.15	34.65	34.75	219739
2017-06-15	34.20	34.75	33.50	34.05	415720
2017-06-16	33.60	36.35	33.45	36.15	701990
2017-06-19	36.60	37.10	35.85	36.90	259552
2017-06-20	36.95	37.00	35.25	35.80	185777
2017-06-21	35.90	36.30	35.50	36.05	181534
2017-06-22	36.00	36.15	35.60	36.00	103000
2017-06-23	35.95	36.40	35.80	35.90	1134496
2017-06-26	36.00	36.56	35.90	36.28	177960
2017-06-27	36.40	36.60	36.00	36.10	202690
2017-06-28	36.30	37.00	36.15	36.50	169586
2017-06-29	36.50	36.75	35.00	35.85	220981
2017-06-30	35.90	36.45	35.68	36.00	229250
2017-07-03	36.35	36.50	35.95	36.45	63009
2017-07-05	36.35	37.00	36.29	36.85	114195
2017-07-06	36.85	37.40	36.45	36.45	225201
2017-07-07	36.65	37.65	36.48	37.15	251899
2017-07-10	37.15	37.50	36.80	37.00	207843
2017-07-11	37.10	37.40	36.60	37.10	86498
2017-07-12	37.30	38.10	37.25	37.65	213751
2017-07-13	37.75	37.75	36.90	37.15	173819
2017-07-14	37.20	37.60	36.80	37.35	86495
2017-07-17	37.55	37.60	36.90	37.20	135595
2017-07-18	37.00	37.40	36.61	37.05	113764
2017-07-19	37.10	37.50	37.00	37.33	116011
2017-07-20	37.40	37.70	36.82	37.50	75623
2017-07-21	37.80	38.20	37.20	37.30	123113
2017-07-24	37.30	37.85	37.10	37.85	112080
2017-07-25	37.95	38.06	37.35	37.40	142475
2017-07-26	37.60	37.75	37.15	37.55	114703
2017-07-27	37.65	38.05	36.80	37.15	118482
2017-07-28	36.85	37.35	36.65	37.10	131642
2017-07-31	37.15	37.40	36.80	36.90	67632
2017-08-01	37.00	38.15	37.00	38.15	178318
2017-08-02	38.10	38.75	37.50	37.75	246161
2017-08-03	38.85	38.85	36.40	37.55	262308
2017-08-04	37.40	37.60	36.30	37.45	260974
2017-08-07	37.40	38.55	36.96	38.25	138763
2017-08-08	38.30	39.65	38.05	38.45	163846
2017-08-09	38.25	38.85	37.55	37.85	148710
2017-08-10	37.65	37.75	36.45	36.50	183907
2017-08-11	36.55	36.85	36.05	36.70	133287
2017-08-14	36.80	37.53	36.80	37.50	126111
2017-08-15	37.55	37.75	37.05	37.10	69799
2017-08-16	37.40	38.05	37.30	37.65	78357
2017-08-17	37.55	37.89	37.25	37.25	158123
2017-08-18	36.95	37.60	36.90	37.30	127291
2017-08-21	37.20	37.40	36.98	37.30	81824
2017-08-22	37.40	37.85	37.40	37.55	73890
2017-08-23	37.30	37.78	37.15	37.65	63138
2017-08-24	37.55	38.15	37.05	38.05	189985
2017-08-25	38.45	38.70	38.00	38.20	106320
2017-08-28	38.40	38.65	37.75	38.10	121869
2017-08-29	37.75	38.10	37.60	38.05	162599
2017-08-30	38.05	38.75	38.00	38.60	117967
2017-08-31	38.60	39.25	38.40	39.10	181596
2017-09-01	39.15	39.30	38.78	39.25	71098
2017-09-05	39.25	39.85	38.64	39.05	106668
2017-09-06	39.25	39.35	38.95	39.10	121136
2017-09-07	39.15	40.05	38.70	39.85	168570
2017-09-08	39.75	40.60	39.19	40.25	147060
2017-09-11	40.65	41.45	40.40	41.25	184889
2017-09-12	41.35	41.45	39.60	41.05	379763
2017-09-13	40.95	42.10	40.50	42.10	329076
2017-09-14	42.10	42.85	41.80	42.50	290774
2017-09-15	42.60	42.75	42.25	42.70	322455
2017-09-18	42.85	43.45	42.80	43.25	222902
2017-09-19	43.45	43.60	42.80	43.55	137251
2017-09-20	43.65	43.95	43.00	43.50	125218
2017-09-21	43.10	43.25	42.70	42.75	109714
2017-09-22	42.55	42.80	42.35	42.65	198833
2017-09-25	42.75	42.75	42.00	42.15	242820
2017-09-26	42.35	42.50	41.90	42.20	212341
2017-09-27	42.45	43.95	42.45	43.55	164241
2017-09-28	43.60	43.70	43.10	43.45	130986
2017-09-29	43.35	43.70	43.35	43.60	124115
2017-10-02	43.70	45.60	43.60	45.60	306681
2017-10-03	45.65	45.70	44.85	45.20	160128
2017-10-04	45.60	45.60	44.95	45.20	123740
2017-10-05	45.40	45.95	44.90	45.95	141738
2017-10-06	45.95	45.95	45.45	45.50	118910
2017-10-09	45.25	45.65	44.85	44.90	132429
2017-10-10	44.95	45.18	44.10	44.45	396935
2017-10-11	44.40	44.80	43.55	44.20	283260
2017-10-12	44.25	44.85	43.70	43.70	256056
2017-10-13	44.10	44.50	43.65	44.35	177778
2017-10-16	44.50	45.80	43.85	44.50	259537
2017-10-17	44.30	44.95	43.80	44.05	141327
2017-10-18	44.35	45.00	44.15	44.95	226380
2017-10-19	44.70	45.20	44.05	45.00	147976
2017-10-20	45.45	45.60	44.90	45.10	106589
2017-10-23	45.05	45.55	44.66	45.35	102489
2017-10-24	45.45	46.10	45.30	45.80	81498
2017-10-25	45.85	46.33	45.50	45.75	127275
2017-10-26	45.85	46.15	45.40	45.75	162918
2017-10-27	45.75	47.23	45.70	46.70	218851
2017-10-30	46.70	47.05	46.10	46.45	192885
2017-10-31	46.85	47.80	46.50	47.30	318472
2017-11-01	47.65	47.65	46.15	46.55	423381
2017-11-02	47.75	52.35	47.25	52.10	882961
2017-11-03	52.15	53.95	52.01	53.10	369820
2017-11-06	53.25	53.80	51.70	52.10	188886
2017-11-07	52.05	52.15	50.50	51.20	284634
2017-11-08	50.95	51.55	50.00	51.55	358581
2017-11-09	50.80	51.85	50.55	51.85	221802
2017-11-10	51.55	52.35	51.30	52.05	222173
2017-11-13	51.95	53.15	51.00	52.90	185234
2017-11-14	52.50	53.53	52.43	52.45	332515
2017-11-15	52.45	53.15	51.40	52.65	315699
2017-11-16	52.60	53.05	52.00	52.65	191118
2017-11-17	52.30	52.95	51.71	52.70	199749
2017-11-20	52.90	53.55	52.80	53.35	125743
2017-11-21	53.55	55.10	53.55	54.75	261580
2017-11-22	55.10	55.10	53.95	54.10	123312
2017-11-24	54.20	54.60	53.95	54.60	40007
2017-11-27	54.60	54.60	52.75	52.75	307457
2017-11-28	52.85	53.58	52.55	53.30	205031
2017-11-29	53.20	53.40	48.55	49.45	495359
2017-11-30	49.60	49.60	47.60	48.10	416123
2017-12-01	48.15	48.25	44.77	46.60	444832
2017-12-04	47.20	47.40	43.85	44.35	349328
2017-12-05	44.00	45.65	43.65	44.50	285371
2017-12-06	44.20	45.40	43.86	44.80	164537
2017-12-07	44.85	46.20	44.85	45.80	249191
2017-12-08	46.35	48.00	46.35	47.95	316913
2017-12-11	48.15	49.40	48.10	49.35	330231
2017-12-12	49.30	49.85	48.20	48.70	311851
2017-12-13	48.55	49.80	48.40	49.30	249208
2017-12-14	49.25	50.60	49.10	49.65	535105
2017-12-15	49.70	52.75	49.35	52.45	1016948
2017-12-18	52.45	53.30	51.05	51.20	278580
2017-12-19	51.15	52.10	50.80	52.00	188122
2017-12-20	52.25	52.50	51.25	51.30	161071
2017-12-21	51.45	51.86	50.90	51.05	107123
2017-12-22	51.00	51.15	50.25	50.40	112119
2017-12-26	50.20	50.70	49.63	50.25	107761
2017-12-27	50.25	51.15	49.30	50.30	122728
2017-12-28	50.35	50.80	50.00	50.20	69000
2017-12-29	50.35	50.35	49.83	50.00	156028
2018-01-02	50.00	50.95	49.85	50.50	171250
2018-01-03	50.55	51.65	49.95	51.10	168936
2018-01-04	51.45	51.90	50.85	50.95	100211
2018-01-05	51.35	51.45	50.31	50.90	133826
2018-01-08	50.70	53.10	50.45	51.90	380073
2018-01-09	52.05	52.35	51.30	52.25	294548
2018-01-10	51.95	52.55	51.20	52.50	208560
2018-01-11	52.50	53.75	52.50	53.50	188796
2018-01-12	53.70	54.70	53.20	54.70	189456
2018-01-16	55.00	56.20	54.95	55.95	335570
2018-01-17	55.85	57.98	55.60	57.40	423241
2018-01-18	57.50	58.15	56.65	57.60	443809
2018-01-19	57.70	59.20	57.60	59.20	310470
2018-01-22	59.25	59.90	59.05	59.40	201641
2018-01-23	59.65	60.30	58.45	58.55	325064
2018-01-24	59.05	59.15	57.80	57.95	266915
2018-01-25	58.30	59.25	57.90	59.05	241118
2018-01-26	59.30	60.10	59.05	59.80	197549
2018-01-29	59.80	60.30	58.95	59.10	311276
2018-01-30	58.45	58.85	57.60	58.55	205433
2018-01-31	58.90	59.45	57.90	57.90	167662
2018-02-01	57.75	58.35	57.45	57.90	232604
2018-02-02	57.55	57.98	55.30	55.70	253940
2018-02-05	55.00	55.60	52.65	52.70	319283
2018-02-06	51.35	53.55	50.08	53.45	335250
2018-02-07	53.20	55.30	51.85	52.05	152891
2018-02-08	52.05	52.10	48.65	48.70	337858
2018-02-09	49.30	51.25	48.40	50.90	341715
2018-02-12	51.50	52.25	50.30	50.60	198909
2018-02-13	50.25	50.95	49.85	50.65	227116
2018-02-14	49.95	52.33	49.70	52.25	198912
2018-02-15	52.90	55.40	52.53	54.15	314218
2018-02-16	53.95	54.65	53.30	53.50	301819
2018-02-20	53.05	55.20	52.76	54.70	275060
2018-02-21	54.75	55.95	54.75	54.90	218021
2018-02-22	55.30	55.57	53.75	53.85	154632
2018-02-23	54.05	54.40	53.65	54.00	99336
2018-02-26	54.15	54.85	53.41	54.60	132415
2018-02-27	55.50	55.80	54.00	54.40	271150
2018-02-28	55.50	57.70	54.70	55.85	347031
2018-03-01	55.85	56.75	54.76	55.95	288848
2018-03-02	55.45	56.85	54.85	56.50	259997
2018-03-05	55.55	56.20	54.15	54.90	234777
2018-03-06	55.05	55.45	53.40	55.00	305653
2018-03-07	54.60	55.75	53.80	55.60	202579
2018-03-08	55.65	55.95	54.75	55.05	107518
2018-03-09	55.50	57.10	55.40	57.05	107796
2018-03-12	57.15	57.55	56.40	56.80	100766
2018-03-13	57.00	57.60	56.10	56.70	111476
2018-03-14	57.00	57.35	56.30	56.90	187583
2018-03-15	56.90	57.20	56.40	56.95	103169
2018-03-16	56.90	57.80	56.40	56.95	316028
2018-03-19	56.75	56.75	55.00	55.60	130109
2018-03-20	55.60	56.73	55.22	56.55	110634
2018-03-21	56.60	57.33	56.40	56.65	66392
2018-03-22	55.75	56.00	54.10	54.35	125380
2018-03-23	54.25	54.55	51.85	52.15	202375
2018-03-26	52.75	53.70	52.20	53.60	243636
2018-03-27	53.95	55.14	51.95	52.40	231052
2018-03-28	52.20	52.20	49.95	50.80	207960
2018-03-29	51.10	52.90	49.60	52.15	177053
2018-04-02	52.00	52.00	50.40	51.05	140644
2018-04-03	51.30	51.80	50.85	51.30	126584
2018-04-04	50.45	51.95	50.40	51.75	99804
2018-04-05	52.25	52.90	51.75	52.25	105194
2018-04-06	51.75	52.20	50.80	51.05	120636
2018-04-09	51.45	52.60	51.00	51.00	91153
2018-04-10	52.00	52.70	51.65	52.45	129413
2018-04-11	52.20	52.95	51.95	52.75	121795
2018-04-12	53.00	55.45	52.55	55.40	1155480
2018-04-13	55.50	57.35	54.90	57.20	384240
2018-04-16	57.55	58.40	56.53	58.30	427321
2018-04-17	58.50	62.25	58.50	61.70	375223
2018-04-18	62.00	63.60	61.00	62.95	438637
2018-04-19	62.75	63.08	61.70	62.30	162717
2018-04-20	61.60	63.10	61.10	62.35	173448
2018-04-23	62.40	62.75	61.65	62.05	175077
2018-04-24	62.60	63.50	60.79	61.30	225373
2018-04-25	61.20	61.20	59.26	60.00	427470
2018-04-26	60.05	60.45	59.00	59.60	224543
2018-04-27	59.75	59.95	58.65	58.75	161301
2018-04-30	58.80	59.20	58.35	58.80	154568
2018-05-01	58.50	58.85	58.05	58.70	278432
2018-05-02	58.80	59.45	57.90	57.95	198587
2018-05-03	57.70	58.45	56.36	58.10	268301
2018-05-04	57.75	59.65	57.53	59.50	219345
2018-05-07	59.85	61.30	59.85	60.70	271308
2018-05-08	60.20	62.50	59.10	61.70	459739
2018-05-09	61.45	62.45	60.35	62.40	242422
2018-05-10	62.40	64.00	62.25	63.40	193958
2018-05-11	63.20	63.90	62.35	63.05	137846
2018-05-14	63.40	63.75	62.35	62.40	103907
2018-05-15	61.95	66.25	60.95	61.85	143726
2018-05-16	61.90	63.05	61.25	62.80	167716
2018-05-17	62.55	63.65	62.55	63.20	111991
2018-05-18	63.50	63.66	62.55	63.40	162318
2018-05-21	64.00	64.30	63.65	64.05	124861
2018-05-22	64.15	64.40	62.40	62.55	156154
2018-05-23	62.30	63.05	62.25	62.70	207612
2018-05-24	62.70	62.75	61.73	61.85	163143
2018-05-25	61.85	62.25	61.70	62.15	139416
2018-05-29	61.85	63.13	61.50	63.00	190456
2018-05-30	63.05	63.90	62.85	63.65	253806
2018-05-31	63.65	65.10	63.65	64.85	359300
2018-06-01	65.75	66.55	64.95	65.60	239828
2018-06-04	66.00	66.90	65.00	66.45	239837
2018-06-05	66.55	67.40	66.05	66.75	162665
2018-06-06	67.00	68.00	66.65	67.15	225735
2018-06-07	67.25	67.45	64.60	65.60	189533
2018-06-08	65.45	66.50	64.95	66.20	162879
2018-06-11	66.35	67.95	66.20	66.45	138471
2018-06-12	66.50	67.40	66.25	67.30	145934
2018-06-13	67.55	67.95	66.65	66.70	287944
2018-06-14	66.65	67.80	66.65	67.60	263984
2018-06-15	67.30	67.35	65.15	65.15	478066
2018-06-18	64.85	66.20	64.15	65.75	353307
2018-06-19	65.20	65.20	62.70	64.00	358400
2018-06-20	64.20	64.85	63.45	64.70	131144
2018-06-21	64.65	64.65	62.60	63.10	196999
2018-06-22	63.25	63.30	62.05	62.50	321299
2018-06-25	62.15	62.20	59.25	59.85	185078
2018-06-26	59.95	61.65	59.95	60.85	124512
2018-06-27	60.85	61.95	59.80	59.80	172216
2018-06-28	59.65	61.40	59.25	61.20	174222
2018-06-29	61.35	63.00	61.23	62.30	188052
2018-07-02	61.85	63.15	61.80	63.10	104907
2018-07-03	63.20	63.50	62.55	63.20	57161
2018-07-05	64.00	64.65	63.60	64.30	133902
2018-07-06	64.40	65.25	64.30	64.95	137800
2018-07-09	65.65	66.77	65.00	66.40	145027
2018-07-10	66.60	66.75	65.55	66.05	119988
2018-07-11	65.65	66.25	65.20	65.60	107978
2018-07-12	66.05	67.30	65.35	67.20	252969
2018-07-13	67.00	67.80	65.50	65.60	203025
2018-07-16	65.75	65.80	64.15	65.15	161636
2018-07-17	65.00	66.00	64.90	65.85	122240
2018-07-18	65.85	67.05	65.15	67.00	168488
2018-07-19	66.65	67.55	66.65	67.35	73523
2018-07-20	67.85	69.70	67.40	68.55	280027
2018-07-23	68.65	69.10	67.65	68.85	175140
2018-07-24	69.15	69.90	66.80	66.95	121693
2018-07-25	66.85	68.20	66.10	67.75	151083
2018-07-26	67.80	68.80	67.45	68.55	111963
2018-07-27	68.75	68.85	66.45	66.80	206833
2018-07-30	66.75	67.30	65.66	65.90	153425
2018-07-31	66.00	66.10	61.15	62.35	585116
2018-08-01	62.85	64.25	62.75	63.35	175182
2018-08-02	63.10	67.25	62.90	67.20	157240
2018-08-03	67.20	67.25	64.40	65.00	106392
2018-08-06	64.80	67.40	64.80	67.05	102238
2018-08-07	67.10	68.00	66.73	66.85	156573
2018-08-08	66.95	67.40	64.35	66.45	155031
2018-08-09	66.50	67.30	66.20	66.45	117350
2018-08-10	66.40	67.80	66.23	67.70	98316
2018-08-13	67.90	68.75	67.35	68.10	73738
2018-08-14	68.40	70.30	67.85	69.70	101898
2018-08-15	69.45	70.05	67.74	68.50	86617
2018-08-16	69.15	70.50	68.90	70.35	102921
2018-08-17	70.40	71.75	69.75	71.10	162729
2018-08-20	71.45	72.00	70.70	71.90	118684
2018-08-21	72.00	75.10	71.80	74.65	184779
2018-08-22	74.50	77.53	74.50	77.00	485809
2018-08-23	77.00	77.40	74.56	76.15	566196
2018-08-24	76.45	77.80	76.30	77.20	222597
2018-08-27	77.65	78.40	76.70	78.15	239209
2018-08-28	78.45	78.65	77.20	78.00	215496
2018-08-29	78.25	78.85	76.90	77.70	250009
2018-08-30	77.40	78.35	76.75	77.80	167117
2018-08-31	77.60	78.60	76.35	76.60	230682
2018-09-04	76.65	77.90	75.65	77.75	399153
2018-09-05	77.65	77.65	75.00	75.25	172317
2018-09-06	75.35	75.90	74.70	75.20	106713
2018-09-07	74.90	77.50	74.30	75.65	129715
2018-09-10	75.90	76.80	74.45	75.85	334344
2018-09-11	75.60	76.75	74.45	74.80	222266
2018-09-12	74.90	75.30	72.73	75.05	272904
2018-09-13	75.30	76.15	73.70	74.20	141251
2018-09-14	74.20	75.55	73.80	74.15	244174
2018-09-17	72.90	75.45	72.65	74.90	300511
2018-09-18	75.00	75.20	73.25	73.40	166492
2018-09-19	73.40	74.10	71.78	72.60	311336
2018-09-20	73.25	73.55	71.80	72.30	357486
2018-09-21	72.45	73.48	70.45	70.60	498602
2018-09-24	70.30	71.15	69.65	70.05	308384
2018-09-25	70.35	71.45	69.75	70.35	303836
2018-09-26	70.25	70.85	66.95	67.10	269694
2018-09-27	67.35	69.15	67.00	68.55	260013
2018-09-28	68.35	68.95	67.65	68.40	222652
2018-10-01	68.66	68.94	67.25	67.57	135916
2018-10-02	67.43	68.45	66.79	66.91	116143
2018-10-03	67.53	67.53	65.85	67.30	148375
2018-10-04	66.96	67.98	66.32	67.68	194622
2018-10-05	67.48	67.94	65.13	65.29	430953
2018-10-08	65.08	66.35	64.28	64.93	262737
2018-10-09	64.75	66.09	64.32	64.78	204036
2018-10-10	64.55	64.65	62.58	62.65	230737
2018-10-11	62.01	63.24	61.36	61.78	208779
2018-10-12	62.93	64.70	62.58	64.11	199988
2018-10-15	63.95	65.18	63.36	64.24	118475
2018-10-16	65.64	68.00	65.42	67.58	224799
2018-10-17	66.87	67.52	65.64	67.27	203240
2018-10-18	66.95	67.19	65.60	66.25	117510
2018-10-19	66.19	66.38	65.31	65.99	204823
2018-10-22	66.00	67.09	65.75	65.98	179094
2018-10-23	65.14	65.14	61.53	62.09	185133
2018-10-24	61.95	62.24	58.85	59.24	197660
2018-10-25	59.78	60.20	58.68	58.95	310261
2018-10-26	57.87	58.62	55.95	57.43	365252
2018-10-29	58.37	58.84	55.68	56.42	189966
2018-10-30	56.00	58.14	55.83	57.20	446081
2018-10-31	58.00	59.59	57.59	58.21	174199
2018-11-01	58.61	60.36	57.92	60.28	159401
2018-11-02	60.46	62.33	60.30	62.04	137971
2018-11-05	62.02	62.36	60.54	61.88	164135
2018-11-06	65.04	76.15	65.04	74.00	563069
2018-11-07	74.92	78.37	72.32	76.05	419077
2018-11-08	75.66	78.85	75.29	77.89	186556
2018-11-09	77.32	77.45	74.91	75.32	144245
2018-11-12	75.18	75.18	71.66	72.34	96177
2018-11-13	72.73	73.50	70.02	70.73	144223
2018-11-14	71.83	71.83	69.68	70.40	157212
2018-11-15	70.39	71.57	69.13	71.49	171821
2018-11-16	70.94	73.16	70.56	72.33	131424
2018-11-19	72.22	72.92	69.25	69.33	110873
2018-11-20	67.63	68.51	65.00	65.36	270880
2018-11-21	66.40	67.46	64.27	64.47	174070
2018-11-23	63.30	67.50	62.51	65.91	120372
2018-11-26	66.75	68.01	64.09	67.17	128524
2018-11-27	66.49	67.33	64.76	65.58	152352
2018-11-28	65.62	67.65	65.09	66.99	238692
2018-11-29	66.83	67.93	65.01	65.85	151649
2018-11-30	65.90	67.40	64.48	64.93	146879
2018-12-03	65.92	67.98	64.71	65.14	148445
2018-12-04	64.84	65.64	61.11	61.35	243113
2018-12-06	60.15	62.11	58.95	60.69	396362
2018-12-07	60.44	61.66	59.01	59.58	296298
2018-12-10	59.68	61.88	59.63	61.09	177740
2018-12-11	62.17	64.15	60.05	60.83	187258
2018-12-12	61.99	63.29	61.30	61.97	130863
2018-12-13	62.32	63.21	60.96	61.45	94168
2018-12-14	60.57	62.75	60.57	61.33	138971
2018-12-17	61.13	61.65	58.75	60.01	226332
2018-12-18	60.63	62.64	60.25	61.39	227753
2018-12-19	61.64	63.21	61.28	62.21	325835
2018-12-20	61.77	62.17	59.47	60.56	242981
2018-12-21	60.58	61.58	57.31	59.16	382813
2018-12-24	58.83	59.47	57.42	57.95	129956
2018-12-26	58.21	60.07	57.07	60.05	160755
2018-12-27	58.77	61.64	58.28	61.57	187985
2018-12-28	61.97	63.05	60.65	62.11	146592
2018-12-31	62.70	63.69	61.96	63.00	159566
2019-01-02	62.22	64.11	60.93	64.08	157244
2019-01-03	63.35	63.51	60.15	60.43	143853
2019-01-04	61.51	62.36	61.04	61.97	183158
2019-01-07	61.98	63.99	61.98	63.47	114224
2019-01-08	64.33	64.89	63.59	64.78	91826
2019-01-09	65.24	67.81	64.48	67.11	331932
2019-01-10	66.97	67.62	66.00	67.45	128781
2019-01-11	67.14	67.80	66.22	67.56	102663
2019-01-14	67.13	67.14	65.94	66.06	128710
2019-01-15	65.90	67.63	65.90	67.49	92983
2019-01-16	67.60	68.53	66.74	67.21	170407
2019-01-17	66.92	69.03	66.11	68.54	90136
2019-01-18	69.36	70.43	68.61	69.43	120899
2019-01-22	68.99	69.56	66.21	66.55	167027
2019-01-23	66.55	67.06	64.99	66.01	74665
2019-01-24	66.21	68.30	66.21	67.46	76894
2019-01-25	68.19	69.99	67.83	69.71	97577
2019-01-28	68.92	68.92	66.20	66.40	96363
2019-01-29	66.64	67.44	66.16	66.51	75334
2019-01-30	66.86	67.98	66.04	67.85	105533
2019-01-31	67.94	69.91	67.61	69.68	119999
2019-02-01	69.77	71.50	69.27	70.97	174040
2019-02-04	71.10	73.95	71.00	72.95	205813
2019-02-05	73.21	75.40	73.10	74.46	156152
2019-02-06	74.89	75.03	73.14	73.22	93669
2019-02-07	73.00	73.00	69.83	71.65	103671
2019-02-08	71.12	72.12	69.98	70.85	121470
2019-02-11	71.00	71.77	70.15	71.71	106360
2019-02-12	71.98	74.31	71.51	74.26	130253
2019-02-13	74.61	74.71	72.83	72.97	87309
2019-02-14	72.44	73.57	71.38	73.31	113171
2019-02-15	73.49	75.16	73.04	74.93	146260
2019-02-19	74.45	75.82	71.81	75.36	77060
2019-02-20	75.82	77.83	75.70	76.47	101125
2019-02-21	76.29	77.30	75.73	77.23	87582
2019-02-22	77.67	78.76	76.80	78.58	148967
2019-02-25	79.20	80.11	78.75	78.96	174576
2019-02-26	78.91	79.86	77.13	78.05	153824
2019-02-27	75.41	84.44	74.10	84.41	747586
2019-02-28	83.80	84.20	81.45	81.73	329122
2019-03-01	82.67	82.67	81.12	81.98	183681
2019-03-04	82.14	83.08	79.44	81.67	224891
2019-03-05	81.53	83.36	80.52	82.16	176449
2019-03-06	82.31	82.48	81.09	81.37	137943
2019-03-07	81.45	82.92	79.58	82.73	144760
2019-03-08	82.33	82.80	80.41	82.26	131847
2019-03-11	82.53	84.20	82.18	84.03	89146
2019-03-12	84.24	84.86	83.37	84.04	91442
2019-03-13	84.54	84.75	83.66	83.94	144152
2019-03-14	83.94	85.39	83.42	84.88	122085
2019-03-15	84.73	86.61	84.32	85.33	291627
2019-03-18	85.49	86.07	83.07	83.89	132371
2019-03-19	84.40	84.98	82.76	83.02	129664
2019-03-20	82.86	83.69	80.88	82.00	220286
2019-03-21	81.72	85.28	81.72	84.76	173260
2019-03-22	84.12	84.92	82.57	82.97	177798
2019-03-25	82.98	84.77	81.52	84.42	212304
2019-03-26	84.41	86.00	83.62	84.65	187556
2019-03-27	84.57	85.24	82.36	83.85	98102
2019-03-28	84.00	85.25	83.14	83.81	71636
2019-03-29	84.58	85.10	83.43	84.73	142338
2019-04-01	85.48	86.52	84.73	86.17	153429
2019-04-02	86.17	86.60	84.99	85.74	143550
2019-04-03	86.46	87.34	85.84	85.99	154725
2019-04-04	86.11	86.52	85.26	86.48	98977
2019-04-05	86.70	88.44	86.40	87.76	253270
2019-04-08	87.28	87.74	86.25	87.74	69610
2019-04-09	87.30	88.75	86.79	87.34	172778
2019-04-10	87.51	87.74	86.87	87.30	122899
2019-04-11	87.43	87.79	87.08	87.36	112999
2019-04-12	88.11	89.02	87.83	88.89	184965
2019-04-15	89.06	89.78	88.27	88.74	183354
2019-04-16	88.75	89.17	87.70	88.13	108097
2019-04-17	88.70	89.46	85.10	85.40	176982
2019-04-18	85.01	85.98	84.18	84.53	157799
2019-04-22	84.00	84.68	83.40	84.12	81970
2019-04-23	84.26	86.17	83.91	85.78	203263
2019-04-24	85.91	87.49	85.83	87.13	85833
2019-04-25	86.84	86.89	83.76	84.13	101828
2019-04-26	83.84	86.42	83.84	86.10	67698
2019-04-29	86.21	87.06	85.70	86.20	132458
2019-04-30	86.26	87.15	84.52	87.02	106894
2019-05-01	87.61	87.61	85.12	85.16	85046
2019-05-02	84.98	86.86	84.79	85.85	69270
2019-05-03	86.36	87.95	86.35	87.46	79486
2019-05-06	85.67	87.77	85.67	87.41	109145
2019-05-07	87.99	87.99	77.71	82.19	532799
2019-05-08	82.88	86.08	82.15	82.33	192899
2019-05-09	81.40	84.99	80.54	82.37	173734
2019-05-10	81.76	85.01	80.71	82.74	252367
2019-05-13	80.29	80.88	78.88	79.96	239185
2019-05-14	80.50	81.89	79.10	81.06	128585
2019-05-15	80.15	83.66	80.15	83.30	206855
2019-05-16	83.52	84.92	82.49	84.07	189776
2019-05-17	83.22	83.50	81.37	81.69	107792
2019-05-20	81.01	82.00	80.12	80.61	86238
2019-05-21	81.47	82.66	81.06	82.57	76767
2019-05-22	82.13	83.72	82.09	83.50	88204
2019-05-23	82.54	83.65	78.60	79.01	155252
2019-05-24	79.81	80.08	78.54	79.61	80819
2019-05-28	79.92	82.19	79.92	81.88	173512
2019-05-29	81.04	81.28	78.44	78.61	226935
2019-05-30	79.15	80.19	78.67	79.89	114355
2019-05-31	78.88	80.21	78.48	80.02	115571
2019-06-03	80.00	80.62	78.99	79.27	145197
2019-06-04	79.62	82.17	78.34	81.96	102216
2019-06-05	82.67	82.67	80.62	81.54	83410
2019-06-06	81.35	81.53	79.92	81.34	107227
2019-06-07	81.76	83.60	81.50	82.52	73877
2019-06-10	82.89	85.62	82.21	84.13	123723
2019-06-11	84.97	85.40	82.74	84.80	121259
2019-06-12	84.69	85.14	84.04	85.14	115313
2019-06-13	85.66	86.66	85.04	86.34	113534
2019-06-14	86.16	86.32	84.76	85.73	97641
2019-06-17	85.79	87.07	85.60	86.70	135302
2019-06-18	87.02	90.42	87.02	89.94	131199
2019-06-19	90.00	91.58	88.57	90.99	115805
2019-06-20	92.44	94.31	91.77	92.54	146937
2019-06-21	91.99	92.40	90.84	92.13	124241
2019-06-24	91.98	94.26	91.98	92.92	153455
2019-06-25	92.81	93.77	89.85	90.49	204255
2019-06-26	90.57	91.88	89.81	91.57	362870
2019-06-27	91.85	93.45	91.35	93.29	160220
2019-06-28	93.71	96.31	93.05	94.30	395007
2019-07-01	96.24	96.27	92.18	92.63	152452
2019-07-02	92.61	92.61	91.10	92.10	91565
2019-07-03	92.64	92.64	90.90	92.28	44329
2019-07-05	91.56	92.21	90.79	92.16	72852
2019-07-08	91.59	92.00	90.33	91.05	139771
2019-07-09	90.21	92.28	89.97	90.64	204712
2019-07-10	91.26	92.17	90.29	90.52	201709
2019-07-11	90.68	90.80	85.67	87.12	244926
2019-07-12	87.12	88.24	86.17	87.68	277552
2019-07-15	88.23	88.26	85.87	85.99	112951
2019-07-16	85.56	86.57	84.80	85.21	143073
2019-07-17	85.20	85.86	83.89	84.39	144553
2019-07-18	84.03	84.94	83.61	84.94	127841
2019-07-19	84.79	85.90	84.48	84.56	57653
2019-07-22	84.80	87.65	84.55	87.20	93950
2019-07-23	87.34	87.79	85.71	86.64	125259
2019-07-24	86.38	87.20	85.63	86.93	155284
2019-07-25	86.75	86.96	85.81	86.16	124571
2019-07-26	86.58	89.06	86.39	88.69	145997
2019-07-29	88.73	89.37	87.67	88.25	118014
2019-07-30	87.77	89.59	87.31	87.58	159160
2019-07-31	87.79	88.35	83.48	84.09	198640
2019-08-01	84.12	85.96	82.19	82.75	121268
2019-08-02	82.13	82.46	78.57	79.87	210292
2019-08-05	77.52	78.39	76.74	77.26	280129
2019-08-06	76.43	82.35	73.50	78.12	337156
2019-08-07	76.22	76.26	72.69	73.14	219258
2019-08-08	73.73	74.95	72.86	73.36	215782
2019-08-09	72.79	73.19	70.37	70.76	164426
2019-08-12	70.21	71.50	69.31	71.09	178911
2019-08-13	70.68	72.91	70.61	72.08	210584
2019-08-14	70.90	71.96	70.21	71.70	203543
2019-08-15	71.72	72.50	71.43	72.09	197532
2019-08-16	72.75	74.11	72.25	73.90	176770
2019-08-19	75.15	75.84	74.75	74.86	145896
2019-08-20	74.56	76.26	73.26	74.64	144368
2019-08-21	75.62	77.13	74.56	76.66	207259
2019-08-22	77.26	78.07	76.38	77.15	198096
2019-08-23	76.69	77.34	72.65	73.08	297122
2019-08-26	74.14	74.14	71.18	71.50	147558
2019-08-27	72.24	72.24	70.45	71.62	169862
2019-08-28	71.20	72.50	70.19	71.93	120322
2019-08-29	72.92	74.98	72.38	74.37	145005
2019-08-30	74.84	75.21	73.48	75.00	127428
2019-09-03	74.16	75.00	73.03	73.92	168817
2019-09-04	74.91	75.11	74.11	74.71	108985
2019-09-05	75.46	79.20	75.46	78.80	160997
2019-09-06	78.95	79.29	77.70	78.86	110293
2019-09-09	79.16	80.63	77.99	79.38	94029
2019-09-10	79.06	79.53	77.07	78.72	141687
2019-09-11	79.16	81.47	78.61	81.37	106496
2019-09-12	81.95	82.75	79.41	82.23	142071
2019-09-13	82.58	83.03	81.26	82.42	128368
2019-09-16	82.05	85.18	81.90	83.94	130257
2019-09-17	83.53	84.02	82.30	83.95	116545
2019-09-18	84.08	84.81	82.68	84.21	126998
2019-09-19	84.34	85.97	84.02	84.63	211807
2019-09-20	84.69	85.63	83.99	85.42	327781
2019-09-23	84.95	86.01	83.73	85.41	182808
2019-09-24	86.10	86.30	81.33	81.43	187721
2019-09-25	81.48	83.75	80.01	83.62	96147
2019-09-26	83.41	83.88	81.48	81.80	126074
2019-09-27	82.48	82.68	80.67	81.08	233273
2019-09-30	81.37	82.06	80.00	81.72	148168
2019-10-01	82.06	84.29	78.81	79.19	116001
2019-10-02	78.82	80.19	77.23	80.10	140736
2019-10-03	79.74	80.04	77.67	79.94	190651
2019-10-04	80.32	80.91	79.05	80.78	82123
2019-10-07	80.34	81.15	79.80	80.23	71700
2019-10-08	79.28	79.90	77.05	78.52	115848
2019-10-09	79.13	79.93	78.42	78.66	106494
2019-10-10	78.87	80.31	78.87	79.94	127632
2019-10-11	81.13	82.62	80.61	80.88	174031
2019-10-14	80.60	82.24	79.91	80.33	46079
2019-10-15	80.57	82.31	80.09	82.03	149675
2019-10-16	81.74	82.22	80.94	81.48	64085
2019-10-17	81.96	84.96	81.96	84.91	118421
2019-10-18	84.38	86.66	84.28	86.13	113816
2019-10-21	87.12	89.00	86.20	87.48	85618
2019-10-22	87.12	88.66	86.74	88.00	83395
2019-10-23	87.97	88.61	86.95	87.34	69012
2019-10-24	87.79	88.45	87.20	88.42	28975
2019-10-25	88.13	90.02	88.13	88.94	63741
2019-10-28	89.40	91.03	89.40	90.88	67611
2019-10-29	90.76	91.81	90.37	91.48	60649
2019-10-30	91.29	93.00	90.83	92.00	85088
2019-10-31	91.85	92.44	88.85	89.05	213188
2019-11-01	89.68	90.15	88.00	89.01	301771
2019-11-04	89.39	89.81	86.88	87.37	266871
2019-11-05	83.43	85.11	77.76	84.66	561861
2019-11-06	85.03	85.04	81.17	82.20	169272
2019-11-07	82.93	83.19	81.02	81.64	118161
2019-11-08	81.12	82.01	79.76	80.14	115331
2019-11-11	79.42	79.94	78.98	79.60	132710
2019-11-12	79.27	80.06	78.66	79.53	131979
2019-11-13	79.08	79.98	78.12	79.79	210401
2019-11-14	79.83	82.29	79.51	82.10	81872
2019-11-15	82.72	83.34	82.20	83.19	84004
2019-11-18	82.62	83.37	82.39	83.12	102159
2019-11-19	83.80	83.98	82.61	83.20	170623
2019-11-20	82.83	85.36	82.54	85.00	195784
2019-11-21	85.20	86.16	84.30	85.22	137990
2019-11-22	85.99	86.51	84.40	86.25	172721
2019-11-25	86.83	89.35	86.65	89.08	177874
2019-11-26	89.10	91.20	88.37	91.12	161273
2019-11-27	91.78	93.63	90.52	93.58	135233
2019-11-29	92.97	93.67	92.63	93.18	52919
2019-12-02	93.19	93.39	91.54	91.93	313807
2019-12-03	90.96	91.65	87.55	88.65	276199
2019-12-04	89.35	90.55	88.20	88.40	120569
2019-12-05	88.74	88.74	86.72	87.28	136130
2019-12-06	88.45	89.26	87.61	88.24	176615
2019-12-09	87.94	88.48	87.55	87.58	99830
2019-12-10	87.51	88.18	86.86	87.30	86099
2019-12-11	87.32	89.88	85.80	89.76	188202
2019-12-12	89.71	92.71	89.23	92.23	227038
2019-12-13	92.42	92.42	88.19	88.66	125460
2019-12-16	89.55	90.25	88.63	90.11	174825
2019-12-17	91.02	91.43	88.99	91.38	151456
2019-12-18	91.63	91.90	89.48	91.22	179741
2019-12-19	91.60	91.60	90.36	91.28	66432
2019-12-20	91.39	91.85	90.79	91.50	187395
2019-12-23	91.68	92.27	90.03	90.63	94896
2019-12-24	90.77	91.83	90.44	90.88	67278
2019-12-26	90.97	91.28	90.21	91.12	71634
2019-12-27	91.50	91.50	89.54	89.83	86788
2019-12-30	90.05	90.05	88.19	89.01	115909
2019-12-31	89.05	89.64	88.28	88.44	124729
2020-01-02	88.51	91.52	88.45	91.52	162699
2020-01-03	90.10	91.11	89.63	90.54	80330
2020-01-06	89.84	90.36	88.87	89.39	78469
2020-01-07	88.93	90.67	88.53	90.67	90655
2020-01-08	90.48	92.85	89.41	92.16	139646
2020-01-09	92.55	93.83	92.05	92.35	85579
2020-01-10	92.75	92.90	91.19	92.90	85319
2020-01-13	93.20	96.35	93.09	96.31	157761
2020-01-14	96.02	96.44	94.69	95.07	156551
2020-01-15	95.00	95.97	93.97	94.66	146638
2020-01-16	95.56	96.41	95.19	96.30	185803
2020-01-17	96.72	97.96	96.21	97.64	113488
2020-01-21	97.00	97.81	96.45	96.57	82817
2020-01-22	96.96	97.89	96.66	97.20	64105
2020-01-23	97.11	97.74	96.20	97.45	102979
2020-01-24	98.00	98.38	95.90	96.48	56092
2020-01-27	94.52	95.47	93.72	95.01	150907
2020-01-28	95.90	96.63	95.13	95.79	91121
2020-01-29	95.90	97.05	94.17	94.33	51614
2020-01-30	93.59	94.19	92.46	94.10	76674
2020-01-31	94.05	94.06	90.26	90.73	87870
2020-02-03	90.43	94.59	90.43	94.13	91026
2020-02-04	95.60	96.29	93.89	94.94	74407
2020-02-05	96.17	97.59	94.69	97.38	82587
2020-02-06	97.63	97.65	95.22	97.06	77955
2020-02-07	96.76	97.26	94.78	95.90	74612
2020-02-10	95.53	96.75	95.16	96.62	79555
2020-02-11	97.29	98.44	96.51	97.27	74186
2020-02-12	98.09	98.10	96.39	97.69	96342
2020-02-13	97.21	98.60	96.04	98.60	76968
2020-02-14	98.50	99.48	98.09	98.56	86197
2020-02-18	98.00	98.00	95.85	96.19	57724
2020-02-19	96.53	99.79	96.47	98.41	121545
2020-02-20	98.03	98.76	95.49	96.28	97065
2020-02-21	96.28	96.28	92.70	94.01	125053
2020-02-24	89.60	91.30	87.21	88.24	194118
2020-02-25	89.20	89.64	85.17	85.36	156363
2020-02-26	84.86	92.05	84.86	92.04	215233
2020-02-27	89.20	93.03	87.85	90.15	204563
2020-02-28	86.08	90.41	86.08	89.21	169424
2020-03-02	89.25	92.55	87.12	92.54	114495
2020-03-03	92.55	94.91	89.20	89.70	138915
2020-03-04	91.21	94.06	90.20	94.05	119283
2020-03-05	91.10	94.72	89.47	91.26	95035
2020-03-06	88.46	89.71	84.61	87.32	160220
2020-03-09	83.83	86.94	73.32	81.24	179599
2020-03-10	84.19	86.20	76.70	80.03	163586
2020-03-11	77.10	80.90	76.91	79.04	143430
2020-03-12	73.86	78.99	70.88	71.78	152436
2020-03-13	74.24	83.42	72.52	83.42	204478
2020-03-16	74.24	81.53	71.53	72.17	197904
2020-03-17	74.03	83.60	73.09	83.25	241051
2020-03-18	77.78	80.14	70.26	71.77	171667
2020-03-19	71.31	77.65	68.92	74.12	564617
2020-03-20	74.57	77.64	66.44	69.38	242495
2020-03-23	69.98	77.38	67.06	74.79	153914
2020-03-24	78.66	82.50	72.54	78.07	182200
2020-03-25	78.08	79.36	71.55	72.21	134178
2020-03-26	73.01	81.51	72.60	80.25	119132
2020-03-27	77.77	79.73	75.08	76.79	195348
2020-03-30	78.07	81.94	77.50	80.50	124858
2020-03-31	79.78	81.07	77.94	79.88	207211
2020-04-01	77.11	78.08	75.77	76.75	173610
2020-04-02	74.88	75.09	67.47	70.79	374980
2020-04-03	69.74	73.52	66.89	67.25	109522
2020-04-06	70.60	75.52	69.88	74.87	209482
2020-04-07	76.65	79.56	72.62	74.71	114405
2020-04-08	76.03	80.61	76.01	78.75	124549
2020-04-09	80.90	82.52	79.03	81.46	153603
2020-04-13	80.41	80.41	77.95	78.83	67326
2020-04-14	81.52	82.81	78.40	80.75	74530
2020-04-15	77.83	80.21	77.83	79.14	143773
2020-04-16	79.41	80.61	76.49	79.65	121190
2020-04-17	81.29	83.03	78.73	80.60	180085
2020-04-20	78.82	81.34	77.89	79.95	68670
2020-04-21	78.20	78.99	75.87	76.38	90854
2020-04-22	77.87	80.76	77.42	80.57	121812
2020-04-23	80.40	83.81	80.03	81.93	138243
2020-04-24	82.23	83.82	82.23	83.13	116402
2020-04-27	84.16	87.51	84.16	86.49	112284
2020-04-28	88.46	90.34	86.71	87.25	125951
2020-04-29	90.04	92.76	88.92	91.15	204649
2020-04-30	89.46	89.85	86.17	86.89	117875
2020-05-01	84.52	84.52	80.58	82.04	127113
2020-05-04	81.19	81.87	79.05	80.85	125528
2020-05-05	81.60	84.98	81.60	82.89	160925
2020-05-06	83.23	84.79	82.15	83.36	99420
2020-05-07	85.00	85.02	82.26	82.68	408401
2020-05-08	84.33	89.07	83.99	87.30	199090
2020-05-11	86.56	89.83	84.97	87.91	146653
2020-05-12	93.98	98.80	90.62	93.30	307202
2020-05-13	92.86	93.89	91.24	93.72	287669
2020-05-14	92.00	93.05	87.42	90.31	238653
2020-05-15	89.89	91.43	88.83	91.28	159755
2020-05-18	93.94	97.56	93.94	97.19	174996
2020-05-19	96.58	99.59	96.44	97.39	124194
2020-05-20	99.21	100.77	97.52	98.64	172407
2020-05-21	98.85	99.75	97.53	98.26	96739
2020-05-22	98.83	99.43	97.23	99.01	107929
2020-05-26	99.51	102.22	99.02	100.34	152858
2020-05-27	101.33	104.92	99.35	104.45	162936
2020-05-28	104.00	104.79	100.71	101.25	127398
2020-05-29	101.04	103.11	100.39	102.71	150964
2020-06-01	102.72	105.61	101.25	104.36	162994
2020-06-02	104.97	108.21	104.54	108.00	152903
2020-06-03	108.44	112.00	108.19	111.11	196707
2020-06-04	109.68	110.37	106.45	108.31	104676
2020-06-05	110.50	115.33	108.83	113.32	251214
2020-06-08	112.26	114.90	111.01	111.83	119900
2020-06-09	110.83	112.73	109.91	111.32	118222
2020-06-10	111.70	112.21	108.44	108.55	143878
2020-06-11	105.88	105.88	100.11	100.40	206781
2020-06-12	104.32	104.61	98.24	100.59	188050
2020-06-15	98.43	104.79	98.17	103.04	115539
2020-06-16	107.32	107.94	104.10	106.17	81915
2020-06-17	107.00	107.11	103.20	103.85	86835
2020-06-18	103.87	104.51	102.11	102.40	91502
2020-06-19	103.52	105.25	100.26	101.55	395436
2020-06-22	101.31	104.06	100.18	103.96	112683
2020-06-23	105.40	107.37	104.49	106.53	121700
2020-06-24	105.61	106.28	101.49	102.78	138336
2020-06-25	102.70	103.50	100.92	103.14	166458
2020-06-26	102.48	103.60	99.27	99.94	338475
2020-06-29	101.46	103.99	99.92	103.90	116501
2020-06-30	103.68	107.58	103.68	106.77	108998
2020-07-01	105.83	106.75	104.85	105.64	107533
2020-07-02	107.93	109.49	105.70	106.90	143873
2020-07-06	109.03	111.58	106.07	106.58	81614
2020-07-07	105.56	107.09	102.50	102.96	92172
2020-07-08	102.72	104.48	101.69	103.65	70510
2020-07-09	103.65	105.13	100.87	103.35	84841
2020-07-10	104.17	105.33	102.07	103.54	66643
2020-07-13	105.13	106.32	102.26	102.65	78006
2020-07-14	102.33	104.71	100.30	104.57	102163
2020-07-15	107.03	107.99	103.84	104.47	181155
2020-07-16	104.01	104.80	102.72	103.22	94851
2020-07-17	102.82	105.49	101.06	103.91	73518
2020-07-20	103.81	105.34	102.65	105.01	90057
2020-07-21	105.82	106.64	102.89	103.34	60060
2020-07-22	102.83	105.76	102.83	103.36	52105
2020-07-23	103.16	106.84	102.55	104.31	71465
2020-07-24	103.77	104.80	102.37	103.02	72692
2020-07-27	103.40	105.44	103.27	105.17	54594
2020-07-28	104.75	104.75	102.33	102.38	79217
2020-07-29	102.72	104.66	102.72	103.14	131852
2020-07-30	102.49	104.37	101.75	103.59	112126
2020-07-31	103.65	103.70	100.98	103.68	110652
2020-08-03	104.47	106.43	104.23	105.82	72468
2020-08-04	105.81	106.78	104.03	106.49	63660
2020-08-05	107.42	110.13	107.42	109.17	154524
2020-08-06	112.44	117.93	111.16	114.70	121646
2020-08-07	114.92	117.00	112.65	114.46	126381
2020-08-10	113.23	115.65	112.01	113.04	119015
2020-08-11	113.80	115.18	112.27	112.89	103939
2020-08-12	114.31	115.20	112.61	114.53	113421
2020-08-13	114.61	115.31	113.45	114.58	88381
2020-08-14	114.46	114.46	110.99	112.25	43957
2020-08-17	113.03	113.10	111.29	112.52	56046
2020-08-18	112.63	114.13	111.42	111.81	96720
2020-08-19	111.86	113.54	111.47	111.54	66393
2020-08-20	110.48	110.79	108.00	108.44	70944
2020-08-21	108.44	108.44	106.14	107.42	62354
2020-08-24	108.88	108.88	106.70	107.84	69886
2020-08-25	108.08	109.81	106.28	108.17	45153
2020-08-26	107.87	109.60	106.78	108.44	82122
2020-08-27	109.39	111.53	107.31	107.77	108793
2020-08-28	108.03	108.79	107.13	107.72	118631
2020-08-31	107.12	109.71	106.53	107.17	103002
2020-09-01	107.39	109.19	106.69	108.52	104491
2020-09-02	108.06	109.14	104.97	107.09	239498
2020-09-03	107.02	107.86	103.32	104.14	179389
2020-09-04	105.02	105.62	100.90	102.51	96343
2020-09-08	100.56	100.77	98.78	100.25	167198
2020-09-09	101.64	101.75	99.04	99.51	122111
2020-09-10	99.93	100.43	96.07	96.79	125647
2020-09-11	97.45	99.16	95.53	96.25	120592
2020-09-14	97.03	99.00	96.50	98.52	108435
2020-09-15	99.42	103.08	99.42	103.00	132969
2020-09-16	103.57	105.56	100.65	104.58	204342
2020-09-17	103.07	105.35	103.07	104.71	107433
2020-09-18	105.91	107.21	102.85	106.11	459158
2020-09-21	104.07	104.07	100.54	101.75	172961
2020-09-22	101.90	103.28	99.62	103.15	108335
2020-09-23	102.89	103.81	100.39	100.74	89578
2020-09-24	100.39	102.16	99.15	101.12	63644
2020-09-25	100.92	103.44	100.85	102.95	70324
2020-09-28	104.46	106.68	103.89	106.39	98995
2020-09-29	106.69	109.28	106.69	107.13	86346
2020-09-30	106.99	108.50	105.22	105.34	105708
2020-10-01	105.96	109.71	105.96	109.21	120663
2020-10-02	106.92	108.83	106.48	107.40	60809
2020-10-05	108.26	111.05	108.26	110.80	55386
2020-10-06	111.66	113.25	109.31	109.38	86887
2020-10-07	110.72	112.67	110.52	111.83	71904
2020-10-08	112.88	114.53	112.88	113.30	66695
2020-10-09	114.30	116.34	114.30	115.37	59877
2020-10-12	116.28	116.54	113.67	115.00	82645
2020-10-13	114.52	115.80	113.47	114.74	70493
2020-10-14	115.05	115.40	112.14	112.50	47867
2020-10-15	111.32	114.92	109.85	114.34	77147
2020-10-16	113.95	115.39	113.95	114.99	64641
2020-10-19	115.68	115.87	112.96	113.24	72438
2020-10-20	114.28	115.21	112.93	112.96	53364
2020-10-21	113.69	114.51	112.97	113.01	56173
2020-10-22	113.88	115.29	113.58	114.99	79034
2020-10-23	116.05	116.60	113.75	114.35	63894
2020-10-26	113.27	113.27	109.90	111.70	45117
2020-10-27	111.94	115.25	111.31	113.10	45721
2020-10-28	110.97	111.55	108.34	108.95	81815
2020-10-29	108.58	111.13	106.95	110.74	92167
2020-10-30	110.63	112.53	107.28	108.72	79958
2020-11-02	109.62	112.51	109.47	110.92	66632
2020-11-03	112.52	115.03	111.01	114.49	125385
2020-11-04	113.77	115.74	112.83	114.86	99922
2020-11-05	116.32	119.92	113.89	119.43	76566
2020-11-06	119.29	121.96	118.10	120.75	87106
2020-11-09	122.44	127.91	121.76	122.58	163765
2020-11-10	123.72	126.88	117.95	118.83	163081
2020-11-11	118.12	120.21	115.06	119.71	223016
2020-11-12	119.86	119.86	112.46	113.72	110130
2020-11-13	114.46	116.34	112.01	113.36	82641
2020-11-16	114.13	115.67	112.61	115.33	141830
2020-11-17	114.55	116.45	112.39	115.53	135362
2020-11-18	115.44	115.86	113.19	113.19	79371
2020-11-19	112.91	114.63	112.48	114.55	55290
2020-11-20	113.59	116.46	113.20	116.22	92029
2020-11-23	117.75	117.75	114.90	115.87	75673
2020-11-24	116.72	119.24	115.16	118.59	85539
2020-11-25	119.01	119.17	117.11	118.15	56454
2020-11-27	117.71	119.28	117.18	118.73	36875
2020-11-30	118.25	120.35	117.78	119.98	98185
2020-12-01	121.48	121.48	117.38	118.57	69054
2020-12-02	118.52	118.99	115.79	118.54	79365
2020-12-03	118.89	119.46	116.43	116.73	58411
2020-12-04	117.39	120.00	115.73	119.90	88945
2020-12-07	120.20	121.61	118.89	119.45	75420
2020-12-08	119.61	120.50	118.95	119.99	101981
2020-12-09	121.03	121.35	117.51	118.21	67405
2020-12-10	118.11	120.02	115.58	119.75	67363
2020-12-11	119.15	121.50	118.35	120.74	74807
2020-12-14	121.89	124.07	120.81	123.08	114412
2020-12-15	124.81	126.93	122.96	126.76	157255
2020-12-16	127.00	127.35	124.44	125.26	111576
2020-12-17	126.48	126.79	124.07	125.27	85879
2020-12-18	126.26	127.22	123.33	125.05	322760
2020-12-21	122.83	124.32	122.07	123.77	73815
2020-12-22	124.10	125.06	121.83	121.99	80245
2020-12-23	121.83	122.81	120.32	120.87	100796
2020-12-24	121.07	121.83	120.30	120.81	40561
2020-12-28	122.30	124.23	118.87	119.93	80471
2020-12-29	121.11	121.45	116.53	117.75	87611
2020-12-30	117.93	120.67	117.93	119.47	87789
2020-12-31	119.23	120.47	117.52	118.22	97656
2021-01-04	118.41	121.09	116.55	117.68	109558
2021-01-05	117.40	120.17	117.40	120.00	80593
2021-01-06	120.99	126.01	120.99	124.47	96301
2021-01-07	124.47	128.87	123.90	128.86	81106
2021-01-08	128.50	132.06	121.63	130.78	107912
2021-01-11	128.86	132.70	128.86	132.22	79645
2021-01-12	132.55	133.57	125.91	130.93	163307
2021-01-13	131.02	133.36	130.12	130.81	140894
2021-01-14	131.95	134.38	129.55	130.37	99130
2021-01-15	129.16	130.35	125.35	128.51	89890
2021-01-19	130.52	131.60	128.12	129.11	82720
2021-01-20	129.90	132.78	129.54	131.53	83767
2021-01-21	132.38	133.98	130.15	133.25	72993
2021-01-22	132.51	135.54	132.17	134.40	149376
2021-01-25	133.76	135.58	129.73	130.98	106760
2021-01-26	132.07	132.95	126.94	127.01	90237
2021-01-27	124.76	126.76	120.17	125.62	164129
2021-01-28	127.95	128.47	125.23	126.93	92125
2021-01-29	126.30	127.23	123.92	124.92	158749
2021-02-01	126.80	128.82	125.00	128.24	86594
2021-02-02	129.46	132.22	126.98	131.39	100615
2021-02-03	130.70	132.28	128.09	129.07	89935
2021-02-04	128.96	132.98	128.47	131.84	64477
2021-02-05	132.99	135.34	131.17	135.16	80698
2021-02-08	135.94	139.19	135.20	139.03	95546
2021-02-09	139.57	141.73	138.95	140.59	90135
2021-02-10	141.22	141.93	138.95	139.01	74708
2021-02-11	140.09	143.01	138.62	142.93	112867
2021-02-12	143.47	144.42	141.73	144.42	61941
2021-02-16	144.44	146.16	143.25	143.84	98917
2021-02-17	141.52	143.61	133.59	143.10	130392
2021-02-18	141.92	142.95	139.63	141.99	77948
2021-02-19	141.92	144.82	141.92	144.13	74703
2021-02-22	142.90	143.47	135.67	138.52	100643
2021-02-23	137.45	137.45	133.22	134.29	151366
2021-02-24	133.39	139.36	132.16	138.23	90349
2021-02-25	136.77	138.48	132.71	133.83	72063
2021-02-26	134.38	136.46	131.75	132.33	120529
2021-03-01	134.79	138.53	132.95	136.19	101685
2021-03-02	135.50	137.12	130.29	130.59	103250
2021-03-03	129.98	132.31	126.96	127.27	128359
2021-03-04	126.26	126.78	121.41	121.97	135821
2021-03-05	124.14	127.95	118.73	126.95	219358
2021-03-08	126.99	128.17	123.40	123.54	119214
2021-03-09	125.27	128.80	123.15	125.33	104740
2021-03-10	126.57	128.78	126.35	126.77	135897
2021-03-11	126.08	129.66	126.08	127.19	136797
2021-03-12	126.38	130.45	125.92	129.94	86557
2021-03-15	128.84	129.88	126.85	128.94	98827
2021-03-16	128.45	128.50	125.53	127.56	100622
2021-03-17	127.18	129.40	123.78	129.40	72550
2021-03-18	127.55	130.69	127.03	127.97	113712
2021-03-19	128.68	132.99	126.30	132.24	492087
2021-03-22	132.33	132.70	129.57	132.18	106350
2021-03-23	131.21	134.23	129.92	130.51	184644
2021-03-24	132.21	132.21	128.75	128.88	154442
2021-03-25	127.76	129.90	126.27	129.12	91054
2021-03-26	129.49	132.72	126.27	132.25	58538
2021-03-29	131.55	134.01	128.81	129.33	71294
2021-03-30	128.81	130.10	127.39	129.23	78042
2021-03-31	129.35	133.41	127.68	131.89	146241
2021-04-01	132.28	134.86	132.28	134.86	79816
2021-04-05	135.53	137.45	134.82	136.47	128306
2021-04-06	136.79	136.92	135.01	135.81	101517
2021-04-07	136.01	136.41	132.97	134.18	104335
2021-04-08	134.67	135.69	133.51	135.67	64161
2021-04-09	135.42	136.58	133.89	135.81	45776
2021-04-12	135.84	135.84	133.31	134.19	60013
2021-04-13	134.46	134.46	130.77	132.64	64423
2021-04-14	133.46	136.05	132.35	134.71	124648
2021-04-15	135.58	136.15	134.22	136.14	63707
2021-04-16	137.06	137.06	135.01	135.67	71695
2021-04-19	135.29	137.97	133.68	137.07	141392
2021-04-20	136.17	136.65	134.39	135.44	134104
2021-04-21	135.50	137.49	135.50	136.51	67556
2021-04-22	136.10	137.98	135.50	135.63	75602
2021-04-23	136.38	138.61	135.03	138.05	57889
2021-04-26	138.00	141.73	136.02	141.73	88974
2021-04-27	142.00	142.81	139.88	140.47	75666
2021-04-28	140.47	140.47	137.91	138.94	63555
2021-04-29	140.30	140.30	135.50	136.45	77183
2021-04-30	135.80	135.80	130.06	131.71	103086
2021-05-03	131.51	133.23	129.17	131.51	106189
2021-05-04	130.27	132.35	128.03	129.54	124399
2021-05-05	129.64	132.42	127.45	128.40	88617
2021-05-06	128.22	128.22	124.51	126.72	71998
2021-05-07	126.09	129.35	126.09	128.89	46862
2021-05-10	128.07	129.80	125.19	125.37	98512
2021-05-11	124.22	130.56	122.17	130.55	113914
2021-05-12	129.31	131.09	127.25	128.53	238171
2021-05-13	129.08	132.30	128.58	131.04	126180
2021-05-14	131.59	135.31	130.22	134.13	76111
2021-05-17	132.90	136.00	132.78	135.68	128704
2021-05-18	136.48	138.56	134.09	134.23	81495
2021-05-19	132.82	136.77	129.35	136.58	85013
2021-05-20	135.75	138.42	135.75	138.29	86210
2021-05-21	139.74	139.91	135.83	137.15	68471
2021-05-24	137.60	139.22	136.71	137.05	62595
2021-05-25	137.49	137.49	135.68	136.05	61482
2021-05-26	136.67	137.91	133.81	136.89	66303
2021-05-27	137.85	139.16	137.63	138.25	86195
2021-05-28	138.63	139.60	135.56	138.97	43872
2021-06-01	139.77	139.98	138.13	138.96	78668
2021-06-02	139.25	139.25	136.68	138.08	69235
2021-06-03	137.46	137.46	135.52	136.48	48666
2021-06-04	137.26	139.46	136.14	139.25	62780
2021-06-07	139.00	139.77	138.37	139.18	101159
2021-06-08	139.78	139.80	136.88	138.48	93725
2021-06-09	138.41	139.17	136.76	137.17	88422
2021-06-10	137.89	137.97	135.31	135.58	52120
2021-06-11	136.34	136.34	133.28	135.01	59026
2021-06-14	135.04	136.10	134.37	134.79	56410
2021-06-15	135.00	135.75	133.72	135.31	132826
2021-06-16	134.62	136.41	133.98	135.12	80725
2021-06-17	134.37	136.22	133.37	134.84	103265
2021-06-18	132.64	133.56	125.21	126.38	223128
2021-06-21	127.05	130.80	126.38	128.75	101578
2021-06-22	128.32	128.66	126.57	128.55	49599
2021-06-23	127.92	128.34	127.33	128.25	85598
2021-06-24	129.08	130.99	128.72	130.63	50228
2021-06-25	131.10	132.10	129.56	130.34	185867
2021-06-28	130.45	134.39	130.45	133.87	96213
2021-06-29	133.63	136.25	130.04	135.67	47867
2021-06-30	134.75	135.45	133.46	134.76	93700
2021-07-01	134.47	137.13	134.25	136.76	133586
2021-07-02	137.84	138.69	136.81	137.37	51876
2021-07-06	137.37	137.69	135.63	137.57	57421
2021-07-07	137.44	139.17	137.01	138.58	102908
2021-07-08	136.62	138.50	133.50	137.54	75771
2021-07-09	138.70	139.63	136.94	136.98	59784
2021-07-12	138.21	139.36	135.82	138.58	56012
2021-07-13	137.40	138.40	135.74	135.96	57855
2021-07-14	137.17	137.17	133.00	133.17	54670
2021-07-15	132.26	132.87	130.16	130.70	48698
2021-07-16	131.96	134.38	131.37	132.84	84316
2021-07-19	131.44	133.45	129.80	130.59	68143
2021-07-20	130.97	136.74	130.97	133.54	129928
2021-07-21	134.40	135.79	133.84	134.62	66397
2021-07-22	134.29	136.51	133.59	134.42	33491
2021-07-23	135.07	137.75	134.05	137.40	31939
2021-07-26	137.00	138.44	134.03	134.88	46059
2021-07-27	133.62	134.45	129.61	131.92	52939
2021-07-28	132.21	137.27	131.42	136.19	78319
2021-07-29	136.64	139.13	135.36	137.54	41209
2021-07-30	136.51	140.91	134.51	140.41	70934
2021-08-02	141.20	142.87	138.47	138.97	47461
2021-08-03	138.74	140.20	136.12	136.78	59528
2021-08-04	135.71	137.36	135.26	135.37	50621
2021-08-05	135.51	138.51	135.51	137.61	48911
2021-08-06	138.02	140.45	136.29	140.45	48466
2021-08-09	140.02	140.94	139.50	140.91	65145
2021-08-10	142.25	142.86	138.60	142.06	75303
2021-08-11	143.45	148.81	142.09	148.08	123482
2021-08-12	148.58	148.86	145.39	146.29	65885
2021-08-13	146.54	147.11	145.28	146.32	57249
2021-08-16	145.65	148.16	143.53	147.75	102115
2021-08-17	146.63	146.63	140.33	141.90	84411
2021-08-18	141.25	146.36	139.34	145.69	146872
2021-08-19	144.45	150.87	144.45	148.59	151472
2021-08-20	147.97	151.43	147.58	149.47	188404
2021-08-23	150.26	150.96	145.86	146.64	67698
2021-08-24	146.69	148.98	143.65	148.37	81573
2021-08-25	149.11	150.30	147.59	148.20	34634
2021-08-26	147.69	149.12	145.69	147.40	98814
2021-08-27	147.51	151.55	147.26	151.05	118575
2021-08-30	151.52	153.11	150.34	150.80	86567
2021-08-31	151.51	154.31	150.38	153.22	105794
2021-09-01	153.81	154.13	150.76	151.54	71541
2021-09-02	152.85	156.21	151.43	155.08	115738
2021-09-03	154.55	155.19	152.36	152.79	63717
2021-09-07	152.55	152.80	147.50	148.81	132224
2021-09-08	147.80	153.44	147.80	151.77	115874
2021-09-09	151.86	155.23	150.88	153.50	151718
2021-09-10	154.63	155.57	151.43	152.03	104258
2021-09-13	153.20	153.25	151.42	152.28	62612
2021-09-14	153.09	153.09	149.59	150.06	98783
2021-09-15	150.10	150.54	148.58	149.73	109945
2021-09-16	149.97	154.92	148.77	154.12	132951
2021-09-17	154.93	154.93	149.88	153.90	369622
2021-09-20	151.43	152.65	148.24	152.07	139304
2021-09-21	153.32	158.61	151.61	157.33	198747
2021-09-22	158.17	164.42	157.84	163.95	266999
2021-09-23	164.37	167.56	161.98	167.37	172346
2021-09-24	167.01	168.56	166.29	167.61	128691
2021-09-27	168.04	168.73	163.96	164.53	97166
2021-09-28	163.92	163.92	158.00	158.45	116784
2021-09-29	158.69	159.64	154.98	155.50	108065
2021-09-30	156.22	158.90	154.10	154.50	92756
2021-10-01	155.50	155.73	152.00	153.30	128334
2021-10-04	153.41	154.31	146.56	148.91	118560
2021-10-05	149.96	153.62	148.04	153.06	77426
2021-10-06	151.32	153.14	149.59	150.61	72708
2021-10-07	152.12	158.60	151.85	158.28	131236
2021-10-08	158.35	162.06	157.21	161.43	103928
2021-10-11	161.15	161.15	158.23	159.00	76557
2021-10-12	160.06	161.36	158.36	158.84	58878
2021-10-13	160.02	160.02	157.54	159.67	41574
2021-10-14	161.86	162.98	161.32	162.96	89353
2021-10-15	165.63	166.99	161.39	161.51	92432
2021-10-18	160.60	163.35	160.11	162.71	60609
2021-10-19	162.94	164.42	162.51	162.73	59582
2021-10-20	163.04	164.69	162.09	164.03	106381
2021-10-21	163.38	164.98	162.53	163.53	64713
2021-10-22	162.75	168.47	162.75	168.21	73314
2021-10-25	168.60	168.67	165.95	166.38	99265
2021-10-26	166.32	168.19	164.51	166.65	164280
2021-10-27	166.11	169.64	165.20	166.78	101174
2021-10-28	168.29	172.88	167.97	172.30	131510
2021-10-29	171.11	174.88	171.11	172.56	230700
2021-11-01	172.56	175.32	171.98	174.79	94050
2021-11-02	174.69	178.35	173.64	177.72	129531
2021-11-03	177.31	181.61	175.84	180.39	136825
2021-11-04	181.14	184.44	180.31	181.64	121245
2021-11-05	182.11	183.67	180.92	181.00	172793
2021-11-08	182.00	183.34	178.14	178.79	153626
2021-11-09	180.00	180.60	167.02	170.00	215397
2021-11-10	169.02	170.44	163.18	165.63	139975
2021-11-11	166.75	168.89	166.00	168.22	94509
2021-11-12	169.78	169.78	163.04	164.13	129287
2021-11-15	164.59	165.64	163.22	164.39	118033
2021-11-16	164.22	168.63	163.07	168.46	148841
2021-11-17	168.77	168.77	165.06	166.05	200991
2021-11-18	166.42	168.66	164.42	168.05	164765
2021-11-19	167.91	170.42	166.45	167.22	86593
2021-11-22	168.93	172.30	166.31	167.33	208886
2021-11-23	166.97	169.27	163.47	169.04	256135
2021-11-24	168.38	171.46	167.44	170.67	98473
2021-11-26	166.66	172.49	159.67	160.23	119722
2021-11-29	163.36	164.24	161.42	162.67	84268
2021-11-30	161.92	164.41	158.99	161.45	195401
2021-12-01	164.70	164.70	161.81	161.87	138750
2021-12-02	162.18	166.13	161.04	164.55	178577
2021-12-03	165.96	165.96	160.33	162.11	100472
2021-12-06	163.98	165.18	161.43	164.68	153377
2021-12-07	167.60	171.81	166.66	169.99	137834
2021-12-08	170.88	173.57	168.69	171.92	90388
2021-12-09	171.54	173.06	168.21	168.56	77057
2021-12-10	170.13	170.41	166.41	167.79	71914
2021-12-13	167.29	168.24	165.55	166.97	105295
2021-12-14	165.83	168.37	163.88	166.94	164059
2021-12-15	167.00	170.62	164.50	170.50	109876
2021-12-16	171.00	171.05	165.69	167.33	241853
2021-12-17	167.67	172.94	165.13	168.82	260889
2021-12-20	166.75	169.91	166.04	168.96	270583
2021-12-21	170.50	171.05	165.60	167.09	230560
2021-12-22	166.78	172.04	166.23	172.00	75806
2021-12-23	172.90	175.19	171.23	173.11	56744
2021-12-27	173.86	176.66	171.50	175.99	77681
2021-12-28	176.49	177.50	174.11	175.92	53768
2021-12-29	176.59	177.24	174.00	175.38	59197
2021-12-30	176.20	177.30	173.88	174.26	57787
2021-12-31	174.50	176.86	174.50	176.33	44254
2022-01-03	175.96	177.11	171.87	173.77	103104
2022-01-04	174.78	175.38	170.63	174.82	64877
2022-01-05	175.08	175.46	167.87	168.29	66625
2022-01-06	167.72	168.88	165.44	165.67	67167
2022-01-07	165.08	167.42	159.62	159.92	70181
2022-01-10	158.05	159.59	154.92	158.94	73741
2022-01-11	159.44	164.65	157.19	164.06	199202
2022-01-12	164.65	166.53	160.58	162.87	253694
2022-01-13	163.83	163.83	157.82	158.09	56329
2022-01-14	155.91	157.75	152.91	155.29	92697
2022-01-18	152.12	152.56	148.77	150.38	93330
2022-01-19	151.35	154.85	145.82	147.01	83313
2022-01-20	147.86	150.00	142.41	142.63	78567
2022-01-21	141.49	147.43	141.35	144.27	159388
2022-01-24	142.86	147.10	137.49	146.23	149893
2022-01-25	143.93	143.93	136.73	137.15	105245
2022-01-26	138.79	140.82	132.47	134.27	121561
2022-01-27	135.34	136.55	128.18	128.38	122778
2022-01-28	129.06	132.63	125.60	132.63	152142
2022-01-31	132.65	138.79	131.40	138.10	149835
2022-02-01	138.89	141.68	135.51	139.87	129988
2022-02-02	140.59	141.91	138.25	138.92	147896
2022-02-03	136.94	137.84	133.73	134.00	114470
2022-02-04	133.05	138.63	133.05	137.47	112212
2022-02-07	137.09	140.28	136.89	139.46	153733
2022-02-08	138.94	143.52	138.94	142.46	185070
2022-02-09	144.40	144.66	142.29	144.66	128771
2022-02-10	141.27	144.81	140.25	141.19	153550
2022-02-11	141.59	143.15	136.47	137.09	118642
2022-02-14	137.41	140.61	135.08	136.83	99726
2022-02-15	138.60	140.43	136.40	138.13	163401
2022-02-16	137.74	138.31	134.76	137.60	87772
2022-02-17	135.89	135.89	132.11	132.39	89383
2022-02-18	132.06	133.81	131.73	132.14	93115
2022-02-22	130.62	133.95	130.62	132.32	119167
2022-02-23	133.45	133.96	127.07	127.72	95704
2022-02-24	124.48	136.34	124.27	135.86	185357
2022-02-25	136.21	138.04	134.87	137.92	144392
2022-02-28	136.24	139.23	134.97	136.63	189871
2022-03-01	135.00	136.88	124.22	130.28	300517
2022-03-02	130.52	135.32	129.76	135.29	197200
2022-03-03	136.02	137.93	132.17	136.42	271627
2022-03-04	134.69	136.95	131.52	133.89	203710
2022-03-07	134.23	135.04	131.04	131.68	162438
2022-03-08	131.62	137.30	129.77	130.15	250232
2022-03-09	133.48	135.41	131.87	134.72	86316
2022-03-10	132.13	133.37	129.96	130.99	87908
2022-03-11	132.46	132.90	126.27	126.48	82152
2022-03-14	127.42	128.06	122.62	123.74	114722
2022-03-15	125.00	128.38	124.77	128.04	89201
2022-03-16	129.36	137.38	129.36	137.13	264351
2022-03-17	135.45	140.23	134.42	139.92	118507
2022-03-18	140.06	144.42	139.32	144.20	222421
2022-03-21	143.20	143.72	140.71	143.15	107532
2022-03-22	143.25	146.19	143.25	145.20	136608
2022-03-23	143.45	143.45	140.29	142.20	187240
2022-03-24	142.20	145.32	141.19	145.24	106100
2022-03-25	144.82	145.18	141.85	143.46	137218
2022-03-28	143.10	143.65	138.80	140.92	86545
2022-03-29	142.97	146.14	142.10	144.11	99770
2022-03-30	143.09	145.09	142.18	142.51	74436
2022-03-31	142.22	145.93	142.05	142.29	102684
2022-04-01	142.09	144.43	139.01	141.24	146217
2022-04-04	141.07	143.26	140.47	141.97	63397
2022-04-05	141.76	141.76	137.37	137.81	61812
2022-04-06	135.96	135.96	132.66	135.17	112081
2022-04-07	134.05	137.33	134.05	135.56	69365
2022-04-08	135.36	135.63	132.94	133.25	75339
2022-04-11	132.95	133.83	130.89	131.59	93506
2022-04-12	133.42	135.49	130.66	131.61	94969
2022-04-13	131.52	133.45	130.99	133.02	76260
2022-04-14	133.82	133.82	128.15	128.62	169717
2022-04-18	127.64	129.10	126.28	127.39	53274
2022-04-19	126.81	132.56	126.81	132.32	79605
2022-04-20	133.36	135.51	133.36	133.51	63675
2022-04-21	135.08	136.68	130.97	131.47	117140
2022-04-22	130.16	130.75	126.03	127.26	104837
2022-04-25	126.01	130.76	125.82	130.75	106395
2022-04-26	129.32	131.73	127.32	127.67	126224
2022-04-27	128.25	130.14	127.35	128.33	187387
2022-04-28	129.64	130.64	125.69	129.78	164872
2022-04-29	130.01	132.56	128.03	128.70	140977
2022-05-02	128.80	131.62	127.03	131.00	92521
2022-05-03	130.78	131.53	128.39	129.78	97151
2022-05-04	130.08	134.29	127.07	133.62	109385
2022-05-05	131.77	132.18	124.85	127.49	118568
2022-05-06	126.08	127.53	122.49	124.13	116475
2022-05-09	122.22	123.74	116.29	116.99	235071
2022-05-10	119.62	121.79	114.31	120.30	216079
2022-05-11	124.39	126.23	119.12	120.59	223078
2022-05-12	120.05	124.19	119.95	123.90	177781
2022-05-13	125.08	128.87	123.88	128.06	177156
2022-05-16	127.01	128.82	125.36	126.20	88605
2022-05-17	128.66	128.87	124.96	126.63	107697
2022-05-18	124.12	125.87	120.31	121.10	98809
2022-05-19	120.00	124.69	119.65	122.08	115218
2022-05-20	124.27	124.48	119.94	122.50	90096
2022-05-23	123.87	124.57	121.31	123.72	60792
2022-05-24	122.39	124.06	119.99	122.16	89110
2022-05-25	121.34	124.33	120.88	123.62	75810
2022-05-26	124.56	125.60	121.94	125.07	88425
2022-05-27	125.00	126.43	123.01	125.71	396631
2022-05-31	125.61	125.90	122.19	122.96	321028
2022-06-01	123.96	125.55	119.95	121.37	161170
2022-06-02	121.22	126.68	120.85	126.52	156097
2022-06-03	125.32	125.50	121.78	122.30	94329
2022-06-06	123.45	124.21	121.33	122.50	76113
2022-06-07	121.58	124.76	120.15	124.10	80799
2022-06-08	123.08	125.39	121.56	123.95	116499
2022-06-09	123.23	124.23	120.86	121.61	97330
2022-06-10	119.81	121.01	118.27	119.77	91102
2022-06-13	117.49	118.50	115.24	116.19	113074
2022-06-14	116.19	116.22	112.99	114.56	118994
2022-06-15	115.71	118.98	114.70	117.11	117443
2022-06-16	114.46	114.47	110.84	111.53	175499
2022-06-17	113.37	114.82	112.02	112.27	315169
2022-06-21	113.42	115.44	112.83	114.89	117270
2022-06-22	113.98	116.98	113.66	116.79	121341
2022-06-23	117.34	123.11	116.19	122.98	143620
2022-06-24	123.61	126.50	119.84	126.16	326306
2022-06-27	127.16	128.08	123.13	127.63	136412
2022-06-28	127.36	128.89	124.23	124.29	193174
2022-06-29	123.95	124.92	121.47	124.85	120625
2022-06-30	122.77	125.57	120.56	121.27	162544
2022-07-01	121.05	122.08	118.59	119.58	211837
2022-07-05	117.51	123.64	115.53	123.20	124647
2022-07-06	123.36	124.10	121.00	121.90	68789
2022-07-07	122.71	126.94	122.71	126.23	114605
2022-07-08	124.95	128.50	124.40	127.65	137618
2022-07-11	126.26	126.43	124.36	125.34	90985
2022-07-12	125.64	126.50	119.41	119.59	159868
2022-07-13	117.94	122.07	117.05	121.58	120919
2022-07-14	119.76	122.50	118.22	122.10	92113
2022-07-15	124.42	126.15	123.84	125.15	127097
2022-07-18	126.02	127.09	123.94	124.38	167789
2022-07-19	125.47	128.40	124.33	127.71	166571
2022-07-20	127.91	132.01	127.91	131.79	95544
2022-07-21	131.51	136.91	131.51	136.91	110277
2022-07-22	152.15	156.06	148.00	150.08	2115055
2022-07-25	150.40	151.02	144.42	148.08	6805904
2022-07-26	147.04	147.04	142.73	145.10	397798
2022-07-27	145.49	149.97	145.49	148.79	385793
2022-07-28	148.55	151.93	146.73	151.25	216205
2022-07-29	150.53	154.22	149.01	154.20	303144
2022-08-01	152.67	156.51	152.67	152.87	243809
2022-08-02	152.46	153.81	147.84	148.20	327893
2022-08-03	149.53	152.02	148.22	150.82	360138
2022-08-04	150.68	152.26	149.56	151.55	266528
2022-08-05	149.93	153.17	149.35	152.41	120171
2022-08-08	153.22	155.18	150.43	152.07	234839
2022-08-09	153.69	153.69	146.77	147.51	217096
2022-08-10	151.18	152.46	148.32	151.53	143278
2022-08-11	152.44	154.01	148.74	148.79	114248
2022-08-12	149.50	151.28	148.79	151.28	122424
2022-08-15	150.73	153.62	150.73	153.00	176044
2022-08-16	152.54	157.91	151.76	157.56	341496
2022-08-17	156.67	157.98	155.71	156.91	183756
2022-08-18	157.06	158.38	155.87	156.57	157638
2022-08-19	155.30	155.73	152.06	152.51	129281
2022-08-22	150.11	150.89	146.64	147.07	95606
2022-08-23	146.75	148.95	146.42	146.73	109300
2022-08-24	146.79	148.92	146.21	147.67	91284
2022-08-25	147.78	149.22	147.15	148.06	101962
2022-08-26	147.66	147.66	139.88	139.90	118983
2022-08-29	138.98	140.24	137.31	138.60	150560
2022-08-30	138.67	139.38	134.70	135.35	143065
2022-08-31	135.75	136.16	131.83	133.69	220305
2022-09-01	132.82	133.20	127.50	131.36	184886
2022-09-02	133.84	133.84	128.11	128.67	134546
2022-09-06	128.92	130.44	125.78	126.50	247154
2022-09-07	127.26	131.70	126.59	130.62	187694
2022-09-08	128.89	132.57	128.70	131.38	131336
2022-09-09	132.77	135.39	132.53	134.78	222726
2022-09-12	135.67	139.51	135.67	138.50	221105
2022-09-13	134.37	134.92	130.87	131.41	187462
2022-09-14	131.12	132.65	128.90	130.33	147915
2022-09-15	129.21	130.44	125.88	126.59	151174
2022-09-16	125.66	126.33	122.76	125.97	438247
2022-09-19	124.62	127.32	124.05	126.56	130019
2022-09-20	126.15	126.42	124.33	125.59	94971
2022-09-21	126.84	128.87	124.07	124.22	91118
2022-09-22	123.74	123.74	121.23	121.87	96288
2022-09-23	121.53	121.67	117.24	119.98	171063
2022-09-26	119.67	121.99	119.29	120.14	144807
2022-09-27	121.33	122.09	117.32	118.44	189784
2022-09-28	119.41	122.97	118.23	121.89	186987
2022-09-29	119.91	119.91	117.10	118.52	115185
2022-09-30	118.23	119.30	115.45	115.65	252348
2022-10-03	117.38	122.01	116.38	120.36	160806
2022-10-04	122.91	124.35	122.04	124.00	158809
2022-10-05	121.78	123.77	121.05	122.94	112127
2022-10-06	122.08	124.38	122.03	123.31	105821
2022-10-07	121.66	121.66	116.48	117.19	96579
2022-10-10	117.22	117.33	113.51	114.20	102741
2022-10-11	114.38	117.34	111.93	114.83	242849
2022-10-12	114.98	115.33	112.81	114.97	155886
2022-10-13	111.98	119.08	111.02	117.66	128975
2022-10-14	118.32	118.32	113.97	114.24	123087
2022-10-17	117.06	119.32	117.06	118.85	188411
2022-10-18	122.23	123.35	119.77	121.55	107223
2022-10-19	119.77	120.76	117.79	119.69	110480
2022-10-20	119.48	121.37	118.88	120.15	201096
2022-10-21	121.10	124.70	118.90	124.33	142168
2022-10-24	124.30	128.05	124.00	127.87	143146
2022-10-25	128.70	136.30	128.70	136.10	234757
2022-10-26	135.91	138.97	134.90	135.75	252908
2022-10-27	137.13	138.08	134.79	135.78	116610
2022-10-28	136.38	142.62	136.36	142.45	156476
2022-10-31	140.95	143.59	140.70	141.40	191047
2022-11-01	142.59	142.59	138.77	140.23	170967
2022-11-02	140.48	144.49	136.32	136.32	192247
2022-11-03	134.11	137.88	132.37	136.15	227343
2022-11-04	138.03	139.36	134.88	138.90	115644
2022-11-07	139.96	142.82	137.89	140.55	192765
2022-11-08	142.17	151.05	139.80	145.67	224705
2022-11-09	141.87	143.40	133.80	135.66	278562
2022-11-10	140.76	150.40	137.18	150.35	317444
2022-11-11	151.33	156.75	150.81	155.30	368083
2022-11-14	153.81	158.32	153.02	155.87	210839
2022-11-15	159.00	162.48	157.75	160.90	214420
2022-11-16	159.66	161.79	157.91	158.81	127222
2022-11-17	156.10	159.00	153.77	155.71	125141
2022-11-18	158.67	159.48	153.90	155.15	352316
2022-11-21	154.60	157.39	153.82	154.95	170253
2022-11-22	155.31	158.26	154.01	157.75	176238
2022-11-23	158.11	160.27	156.79	158.81	147706
2022-11-25	158.90	161.51	158.75	159.52	67601
2022-11-28	157.10	158.52	153.51	154.23	131586
2022-11-29	154.38	155.45	150.95	151.46	142344
2022-11-30	151.47	157.92	148.89	157.75	234887
2022-12-01	158.96	160.47	155.95	157.05	144202
2022-12-02	154.13	161.70	152.44	159.29	182736
2022-12-05	157.32	157.32	153.50	155.03	163482
2022-12-06	154.88	156.16	147.06	149.06	178359
2022-12-07	149.19	153.30	148.15	148.89	121187
2022-12-08	150.21	152.55	149.26	150.67	110450
2022-12-09	149.14	150.56	146.99	147.60	141741
2022-12-12	148.59	148.98	146.72	148.23	131941
2022-12-13	154.07	155.97	150.33	153.28	134781
2022-12-14	153.27	155.40	150.06	151.79	143906
2022-12-15	149.73	149.73	144.41	144.70	150201
2022-12-16	143.16	145.23	140.37	141.52	416967
2022-12-19	141.21	143.86	137.89	138.61	107521
2022-12-20	138.32	140.98	137.26	139.06	107216
2022-12-21	139.76	142.89	139.76	142.07	137852
2022-12-22	140.70	142.74	135.79	138.32	115152
2022-12-23	138.28	138.51	136.27	137.94	70050
2022-12-27	138.32	139.15	136.21	138.47	71009
2022-12-28	138.83	141.07	135.28	135.77	129185
2022-12-29	137.90	139.83	137.66	138.11	94605
2022-12-30	136.16	137.09	134.50	135.87	73205
2023-01-03	137.87	138.77	133.03	134.83	106045
2023-01-04	136.79	139.40	136.35	137.06	103224
2023-01-05	135.38	135.38	132.92	133.09	70648
2023-01-06	135.26	139.11	133.39	138.39	63114
2023-01-09	139.39	142.11	138.12	138.79	96787
2023-01-10	138.82	143.84	138.25	142.36	142210
2023-01-11	142.65	146.75	142.65	146.31	159737
2023-01-12	146.99	147.71	142.43	146.96	81466
2023-01-13	145.61	151.25	145.61	150.51	84916
2023-01-17	149.66	151.47	149.00	151.33	74201
2023-01-18	152.49	155.26	150.89	151.95	120317
2023-01-19	150.30	152.29	147.17	150.66	102764
2023-01-20	152.39	153.39	150.03	152.97	102884
2023-01-23	152.38	156.43	151.75	156.40	98472
2023-01-24	156.40	157.43	155.20	155.48	61499
2023-01-25	153.30	155.89	151.78	155.23	60857
2023-01-26	156.90	161.47	156.25	161.40	111456
2023-01-27	160.80	162.15	159.60	160.77	73669
2023-01-30	159.04	160.69	157.00	157.20	90270
2023-01-31	157.51	161.92	156.05	161.47	154266
2023-02-01	160.98	168.40	160.98	167.91	141708
2023-02-02	169.38	173.10	168.85	170.58	159887
2023-02-03	167.85	170.95	165.12	167.37	166667
2023-02-06	165.29	167.07	164.57	165.03	87042
2023-02-07	163.78	168.21	162.73	167.80	124454
2023-02-08	166.33	167.70	163.35	164.31	96571
2023-02-09	166.11	167.30	162.31	162.56	82948
2023-02-10	161.11	163.41	159.89	160.95	125180
2023-02-13	161.20	164.24	161.20	163.18	115488
2023-02-14	162.23	165.49	161.74	163.84	76756
2023-02-15	162.24	168.19	162.24	168.18	88950
2023-02-16	164.99	167.72	163.25	163.61	130823
2023-02-17	163.39	164.00	160.98	163.57	103071
2023-02-21	161.48	163.00	158.16	158.87	112083
2023-02-22	159.17	161.96	156.25	158.34	148371
2023-02-23	158.77	161.69	156.07	159.01	89404
2023-02-24	156.12	157.04	154.62	156.72	112988
2023-02-27	158.18	159.91	157.20	158.53	93445
2023-02-28	158.27	161.90	156.90	156.91	197442
2023-03-01	155.00	155.00	137.66	143.54	406759
2023-03-02	144.80	148.30	141.04	147.38	237930
2023-03-03	147.06	152.50	145.61	151.25	137841
2023-03-06	152.17	153.36	150.48	151.05	134857
2023-03-07	151.02	151.19	145.62	146.53	141175
2023-03-08	147.69	150.09	146.54	149.81	86574
2023-03-09	150.13	151.34	148.88	149.32	182032
2023-03-10	148.70	148.70	142.92	143.91	101857
2023-03-13	141.72	147.17	140.56	143.82	144635
2023-03-14	148.25	150.27	145.77	150.15	186417
2023-03-15	146.57	148.29	143.78	148.03	161158
2023-03-16	145.78	151.47	145.78	150.11	124390
2023-03-17	149.25	150.78	146.03	148.31	339085
2023-03-20	148.61	151.41	148.61	150.78	93683
2023-03-21	152.53	153.14	148.92	150.54	93972
2023-03-22	150.21	152.71	147.65	147.65	131972
2023-03-23	149.37	153.02	148.29	149.05	126390
2023-03-24	147.56	150.75	146.19	150.73	86961
2023-03-27	152.21	154.23	149.65	150.60	82960
2023-03-28	149.98	151.28	148.33	150.80	101030
2023-03-29	152.01	153.11	150.62	152.56	71439
2023-03-30	153.76	156.63	152.80	155.24	85165
2023-03-31	156.20	159.63	155.30	159.09	121265
2023-04-03	158.98	159.10	155.11	156.45	101934
2023-04-04	157.29	157.29	152.19	152.60	115277
2023-04-05	151.38	151.38	148.09	150.44	159521
2023-04-06	150.08	150.57	148.04	150.19	126597
2023-04-10	148.83	155.19	148.40	154.89	103765
2023-04-11	155.14	157.00	155.14	155.42	61001
2023-04-12	157.70	157.70	155.29	156.13	74101
2023-04-13	156.89	159.11	156.10	158.89	69209
2023-04-14	158.89	161.71	156.58	157.60	72482
2023-04-17	158.45	159.64	156.17	158.56	67570
2023-04-18	158.70	160.02	155.80	156.43	69848
2023-04-19	154.70	157.33	154.09	156.52	62311
2023-04-20	155.42	157.89	155.42	157.01	79879
2023-04-21	157.01	159.37	156.66	158.89	93281
2023-04-24	157.98	160.06	157.68	158.44	37951
2023-04-25	156.73	157.67	154.18	154.18	64024
2023-04-26	153.80	154.61	151.28	153.00	77329
2023-04-27	153.56	154.74	152.42	154.72	74639
2023-04-28	154.58	156.70	152.49	152.84	143321
2023-05-01	152.74	156.23	152.74	155.78	72567
2023-05-02	155.45	159.12	153.83	158.14	149408
2023-05-03	158.36	166.43	158.36	163.46	188801
2023-05-04	162.23	162.23	157.13	158.49	160500
2023-05-05	160.69	162.58	158.30	162.39	121064
2023-05-08	161.69	163.00	158.69	160.64	139763
2023-05-09	158.83	161.91	157.95	158.31	170996
2023-05-10	160.96	164.96	156.15	164.15	129186
2023-05-11	163.03	164.40	161.62	164.32	106843
2023-05-12	164.30	165.11	160.02	161.37	96539
2023-05-15	161.45	165.24	160.52	163.68	120488
2023-05-16	163.10	164.27	162.42	162.44	76952
2023-05-17	163.69	166.51	162.48	166.32	127732
2023-05-18	166.32	170.35	165.06	167.88	109694
2023-05-19	169.39	170.35	165.48	166.37	121892
2023-05-22	166.66	169.32	165.42	167.35	124507
2023-05-23	166.70	168.48	162.29	162.53	149744
2023-05-24	161.39	161.39	157.05	161.18	161452
2023-05-25	162.62	164.64	161.13	161.97	115902
2023-05-26	161.97	167.40	161.97	166.29	99528
2023-05-30	168.09	170.34	165.81	166.64	91850
2023-05-31	165.86	166.97	163.32	165.60	273289
2023-06-01	165.93	170.42	162.90	170.04	131194
2023-06-02	171.00	171.78	167.76	169.77	201666
2023-06-05	168.37	168.38	162.41	163.63	115725
2023-06-06	163.19	166.64	163.19	165.04	293348
2023-06-07	164.95	171.93	164.95	171.12	228912
2023-06-08	171.42	171.42	167.80	168.31	99595
2023-06-09	168.26	168.99	166.02	167.82	108244
2023-06-12	168.81	170.21	167.25	167.79	229716
2023-06-13	168.64	173.76	168.64	169.98	160942
2023-06-14	170.65	172.01	167.10	168.12	167663
2023-06-15	167.32	170.27	167.32	169.32	138565
2023-06-16	171.00	172.26	168.74	169.62	514622
2023-06-20	168.86	171.77	168.80	171.44	155981
2023-06-21	170.37	174.54	169.72	173.80	170946
2023-06-22	173.34	176.43	171.12	175.42	174463
2023-06-23	173.55	174.11	168.02	168.73	218562
2023-06-26	168.54	173.50	168.34	171.87	84962
2023-06-27	172.31	177.84	172.31	176.91	102226
2023-06-28	176.22	178.77	176.22	178.22	56777
2023-06-29	178.22	183.11	178.22	182.52	126380
2023-06-30	184.33	187.61	183.89	184.10	222284
2023-07-03	182.81	183.12	178.79	179.68	111466
2023-07-05	179.19	180.15	176.86	177.63	120696
2023-07-06	175.29	175.92	172.58	175.31	109151
2023-07-07	175.31	177.71	174.39	174.62	123722
2023-07-10	174.02	179.54	174.02	179.54	87718
2023-07-11	179.68	181.13	178.00	180.05	67748
2023-07-12	183.19	183.32	179.99	181.13	100516
2023-07-13	181.64	183.70	180.68	181.29	131014
2023-07-14	180.46	182.76	179.26	182.76	85937
2023-07-17	182.42	185.81	181.43	184.17	97593
2023-07-18	183.56	184.28	179.33	179.48	153922
2023-07-19	179.16	180.10	175.26	177.69	155289
2023-07-20	178.42	179.04	175.59	176.12	111531
2023-07-21	177.02	178.19	174.48	175.62	146551
2023-07-24	175.90	177.90	173.34	174.69	69223
2023-07-25	174.49	177.40	174.49	176.04	85830
2023-07-26	174.84	177.16	173.82	176.16	66937
2023-07-27	177.55	178.19	173.82	175.34	119797
2023-07-28	176.72	178.19	175.03	176.22	87843
2023-07-31	176.31	177.66	175.13	176.90	77405
2023-08-01	175.41	176.73	173.67	176.38	85072
2023-08-02	174.20	175.67	172.42	175.16	101205
2023-08-03	173.92	175.37	171.70	174.78	86832
2023-08-04	174.92	176.25	172.94	173.41	62063
2023-08-07	173.77	173.97	171.41	172.71	117379
2023-08-08	161.93	164.40	150.98	153.00	331918
2023-08-09	151.93	153.82	148.70	153.13	179861
2023-08-10	153.74	157.75	153.74	155.48	169622
2023-08-11	155.18	155.18	151.28	153.34	136497
2023-08-14	152.98	157.14	152.49	156.42	115696
2023-08-15	155.97	155.97	153.32	153.96	80669
2023-08-16	153.96	154.87	152.05	153.04	99167
2023-08-17	153.38	154.39	149.85	150.40	140804
2023-08-18	149.10	150.70	148.54	149.42	116611
2023-08-21	149.51	151.07	149.00	150.98	99520
2023-08-22	152.33	152.91	150.18	152.38	69819
2023-08-23	152.92	157.14	152.92	155.88	75589
2023-08-24	154.93	156.60	152.11	152.67	116947
2023-08-25	152.99	156.13	152.89	155.27	70317
2023-08-28	155.77	158.27	155.77	156.60	61763
2023-08-29	155.77	160.89	155.77	160.08	64888
2023-08-30	159.15	165.76	159.15	163.81	150189
2023-08-31	163.66	168.42	163.66	166.98	261534
2023-09-01	167.75	170.83	167.42	168.27	131343
2023-09-05	166.61	166.61	161.15	161.60	175699
2023-09-06	162.16	163.93	160.74	163.70	119512
2023-09-07	162.04	162.04	158.59	160.78	149999
2023-09-08	160.65	161.93	157.91	158.14	127117
2023-09-11	159.09	159.09	159.09	159.09	25540
2023-09-12	157.89	159.36	156.54	156.69	104264
2023-09-13	156.74	158.78	155.57	156.44	124914
2023-09-14	157.74	158.84	157.04	158.30	137553
2023-09-15	158.30	158.30	155.72	156.59	470659
2023-09-18	156.35	157.25	154.06	154.32	199116
2023-09-19	154.35	154.65	150.78	153.65	158290
2023-09-20	153.82	154.44	146.50	146.56	167112
2023-09-21	145.69	146.33	141.85	142.04	282951
2023-09-22	142.05	143.40	139.74	140.18	152510
2023-09-25	138.91	141.51	138.21	139.43	177301
2023-09-26	138.94	140.58	137.09	139.42	258953
2023-09-27	140.68	141.36	136.31	137.03	219385
2023-09-28	136.97	144.51	136.97	144.01	234297
2023-09-29	144.35	145.69	142.58	143.44	141528
2023-10-02	142.66	143.84	140.24	141.91	98386
2023-10-03	141.43	142.69	138.87	139.58	125285
2023-10-04	139.54	141.85	139.11	141.36	106148
2023-10-05	140.92	143.23	138.16	142.48	155763
2023-10-06	141.17	145.09	141.17	144.05	76401
2023-10-09	142.37	145.86	142.13	144.49	79942
2023-10-10	144.49	148.04	144.49	147.36	144602
2023-10-11	147.81	149.13	146.03	147.86	134574
2023-10-12	148.01	148.01	145.49	147.19	221492
2023-10-13	147.73	148.20	146.24	147.63	182390
2023-10-16	149.00	151.21	148.58	149.94	137699
2023-10-17	148.73	151.40	146.99	148.91	200527
2023-10-18	147.15	147.47	145.00	146.24	369689
2023-10-19	145.28	146.21	138.35	138.39	285015
2023-10-20	138.20	138.70	134.83	135.36	247554
2023-10-23	134.86	139.74	133.00	136.99	142259
2023-10-24	138.27	138.42	133.77	135.50	104278
2023-10-25	134.17	134.51	128.24	128.51	282791
2023-10-26	129.01	131.04	127.60	129.10	138277
2023-10-27	129.08	130.64	126.83	129.60	106167
2023-10-30	131.25	132.26	128.38	131.06	140756
2023-10-31	131.33	132.88	130.56	132.06	153214
2023-11-01	131.56	132.19	129.15	132.03	234720
2023-11-02	134.19	137.31	132.73	137.20	165340
2023-11-03	139.91	142.17	136.42	141.44	165681
2023-11-06	140.79	141.05	136.70	138.46	250347
2023-11-07	130.00	130.52	111.20	119.75	1016390
2023-11-08	120.97	123.34	119.64	123.29	317960
2023-11-09	124.84	124.96	121.11	121.37	188573
2023-11-10	121.86	124.62	120.19	123.25	137700
2023-11-13	122.56	125.44	121.85	124.01	131470
2023-11-14	128.39	135.81	126.65	134.91	199948
2023-11-15	136.90	144.47	136.36	143.09	360259
2023-11-16	142.34	143.48	137.82	139.10	224551
2023-11-17	139.36	141.98	138.49	141.45	198490
2023-11-20	140.92	143.89	140.92	142.98	118710
2023-11-21	141.95	144.20	141.95	143.93	113682
2023-11-22	145.08	146.84	143.20	144.28	126353
2023-11-24	143.41	145.67	143.26	144.41	49601
2023-11-27	143.74	145.97	143.32	145.05	148485
2023-11-28	144.88	146.96	143.96	144.38	159679
2023-11-29	146.47	149.01	143.81	144.33	173535
2023-11-30	145.19	145.19	142.87	144.44	229274
2023-12-01	143.95	148.92	142.35	147.84	142080
2023-12-04	146.96	150.06	146.96	149.20	169447
2023-12-05	148.75	148.76	145.24	146.71	151552
2023-12-06	148.49	152.12	148.09	150.71	237022
2023-12-07	150.94	153.58	150.34	151.46	120461
2023-12-08	150.50	154.50	150.50	153.89	142579
2023-12-11	154.01	156.12	154.01	155.52	212513
2023-12-12	155.62	155.71	154.34	155.04	149694
2023-12-13	155.22	160.00	152.71	159.94	177628
2023-12-14	162.09	167.78	160.17	166.96	236838
2023-12-15	167.91	169.26	164.55	168.15	622786
2023-12-18	169.27	170.41	166.80	166.85	251146
2023-12-19	168.31	172.11	167.59	167.86	210465
2023-12-20	168.09	170.41	164.33	164.41	213771
2023-12-21	166.70	168.54	165.44	168.36	95699
2023-12-22	169.72	171.51	168.35	168.71	106304
2023-12-26	169.80	171.94	168.80	171.27	94027
2023-12-27	171.39	172.87	170.65	171.75	103749
2023-12-28	171.94	172.24	170.30	171.53	76861
2023-12-29	170.98	172.17	167.93	168.41	110003
2024-01-02	166.64	166.70	162.61	164.30	116414
2024-01-03	163.71	163.71	155.15	155.82	179527
2024-01-04	156.21	156.95	154.53	155.23	131493
2024-01-05	153.35	156.46	153.29	153.88	143771
2024-01-08	154.70	158.09	154.00	157.51	107984
2024-01-09	154.35	157.50	154.01	155.10	91088
2024-01-10	155.39	159.04	154.07	159.00	99080
2024-01-11	157.60	159.84	155.95	157.87	101219
2024-01-12	160.48	161.07	155.30	155.69	80563
2024-01-16	153.69	155.14	152.93	153.96	119449
2024-01-17	151.00	152.51	150.72	151.59	150786
2024-01-18	151.75	158.79	151.07	156.49	187531
2024-01-19	157.93	157.93	154.30	157.45	139740
2024-01-22	159.81	163.01	159.37	161.66	94317
2024-01-23	164.15	164.15	159.41	161.47	100335
2024-01-24	163.76	163.76	157.53	158.37	85630
2024-01-25	161.65	161.65	158.37	159.61	87807
2024-01-26	160.88	160.88	156.64	157.24	74257
2024-01-29	156.72	162.40	156.30	162.25	99280
2024-01-30	161.46	162.58	160.63	161.50	105921
2024-01-31	160.66	160.94	154.33	154.55	138057
2024-02-01	156.24	158.33	154.14	157.40	132511
2024-02-02	155.45	158.18	154.45	157.17	74727
2024-02-05	155.52	156.99	154.20	155.50	89795
2024-02-06	155.01	158.55	153.73	158.13	63322
2024-02-07	158.83	161.65	157.00	160.52	106933
2024-02-08	161.13	166.92	161.13	163.28	194005
2024-02-09	163.86	167.76	161.58	167.44	114866
2024-02-12	167.44	168.74	165.67	166.29	133830
2024-02-13	159.03	161.25	152.75	155.18	190346
2024-02-14	158.14	160.56	156.71	159.34	129328
2024-02-15	161.98	165.13	161.35	163.87	132143
2024-02-16	162.99	163.41	160.25	161.03	93113
2024-02-20	158.20	161.76	155.90	159.87	176817
2024-02-21	158.36	158.36	155.37	157.48	146777
2024-02-22	158.70	159.90	157.70	158.31	130109
2024-02-23	158.05	161.40	157.22	158.54	125316
2024-02-26	157.77	158.76	156.60	158.25	77095
2024-02-27	158.55	159.41	155.69	157.31	210860
2024-02-28	158.40	168.30	157.06	167.45	267099
2024-02-29	169.99	174.46	169.18	172.94	432460
2024-03-01	173.27	176.09	172.64	175.28	140583
2024-03-04	176.78	177.76	174.32	176.39	124008
2024-03-05	174.59	174.95	168.76	169.70	123543
2024-03-06	172.45	175.00	171.29	173.93	123922
2024-03-07	175.54	180.40	175.54	178.38	141502
2024-03-08	180.02	181.89	176.15	176.54	95655
2024-03-11	176.70	176.70	173.97	175.74	79865
2024-03-12	175.65	176.59	173.65	176.42	65273
2024-03-13	175.50	177.20	174.50	174.81	137362
2024-03-14	174.50	174.57	169.05	170.67	111172
2024-03-15	169.18	174.97	167.87	173.25	350693
2024-03-18	173.29	175.40	168.52	168.93	104570
2024-03-19	168.83	173.22	168.71	171.38	102662
2024-03-20	170.57	175.74	168.64	174.38	91012
2024-03-21	175.25	178.47	173.34	175.68	128806
2024-03-22	176.60	176.60	172.83	173.07	100369
2024-03-25	173.56	174.36	171.92	173.66	76043
2024-03-26	175.11	176.22	171.32	172.64	121859
2024-03-27	174.12	174.69	172.65	173.80	206213
2024-03-28	173.73	175.17	172.57	174.77	137699
2024-04-01	174.73	175.12	171.12	172.15	80712
2024-04-02	169.41	169.91	165.94	167.96	104528
2024-04-03	166.00	169.90	166.00	168.61	121843
2024-04-04	170.81	173.39	166.13	167.56	108048
2024-04-05	166.35	169.20	166.35	168.41	91678
2024-04-08	169.11	171.85	167.64	168.60	118353
2024-04-09	168.91	171.53	168.44	170.49	82889
2024-04-10	164.19	166.24	161.74	163.87	187878
2024-04-11	164.95	168.05	163.86	167.44	113308
2024-04-12	165.35	167.95	161.50	163.00	117588
2024-04-15	163.81	164.90	159.90	161.18	138593
2024-04-16	159.78	160.66	157.64	158.78	148078
2024-04-17	160.36	160.36	154.04	154.50	151426
2024-04-18	154.24	154.53	149.73	150.02	190181
2024-04-19	149.04	150.67	146.86	149.41	161045
2024-04-22	150.99	154.53	150.12	153.11	145543
2024-04-23	153.86	160.52	152.02	159.38	165577
2024-04-24	158.11	160.28	155.68	157.81	106347
2024-04-25	155.41	156.89	154.54	156.25	133610
2024-04-26	157.11	160.29	156.37	159.41	118492
2024-04-29	159.68	160.47	159.06	160.03	87900
2024-04-30	157.53	159.95	156.07	156.50	183597
2024-05-01	156.98	160.98	154.20	156.78	158280
2024-05-02	159.50	160.29	156.09	159.65	91444
2024-05-03	162.67	164.01	158.76	159.89	123249
2024-05-06	161.61	163.46	159.66	161.14	145417
2024-05-07	158.11	166.53	157.28	161.84	276637
2024-05-08	158.99	160.27	156.32	158.57	198662
2024-05-09	158.17	162.89	157.84	161.77	132511
2024-05-10	163.12	163.31	161.08	161.28	113519
2024-05-13	162.55	165.33	161.93	162.78	162081
2024-05-14	165.63	165.70	163.73	164.63	102352
2024-05-15	166.94	169.31	166.52	167.90	194974
2024-05-16	167.04	167.08	164.17	164.55	146211
2024-05-17	165.21	166.13	162.25	163.00	94788
2024-05-20	162.01	166.81	160.16	165.52	124597
2024-05-21	164.50	166.70	163.73	165.81	86382
2024-05-22	165.02	166.68	163.92	164.66	55218
2024-05-23	165.25	165.25	161.29	162.36	106091
2024-05-24	163.35	164.54	161.91	164.46	112673
2024-05-28	165.82	166.70	161.97	162.91	59513
2024-05-29	160.05	160.77	157.90	158.15	84116
2024-05-30	159.28	161.46	158.82	159.09	79288
2024-05-31	159.59	162.42	158.67	162.16	156685
2024-06-03	163.93	163.93	158.24	161.54	103418
2024-06-04	159.89	161.48	157.84	159.19	76861
2024-06-05	160.47	164.94	160.18	164.79	77247
2024-06-06	164.22	165.27	161.56	162.43	71841
2024-06-07	160.78	161.51	158.48	160.93	92732
2024-06-10	158.60	161.95	158.20	161.15	107045
2024-06-11	159.68	161.57	158.32	160.29	116346
2024-06-12	164.99	168.81	164.14	164.79	117549
2024-06-13	164.44	164.96	160.35	164.44	98543
2024-06-14	162.42	162.42	159.24	161.26	116534
2024-06-17	160.13	165.29	159.61	164.32	88118
2024-06-18	164.37	166.92	164.37	165.50	124382
2024-06-20	164.59	166.63	164.46	165.18	167132
2024-06-21	165.50	167.57	164.89	167.36	395131
2024-06-24	167.01	167.46	164.60	165.89	118636
2024-06-25	165.98	166.41	161.05	161.37	167754
2024-06-26	160.06	161.59	159.45	160.49	158286
2024-06-27	161.52	163.56	161.40	163.37	103577
2024-06-28	165.14	165.88	161.48	163.11	346177
2024-07-01	163.11	163.11	157.50	157.79	147390
2024-07-02	158.61	160.65	158.61	160.29	89160
2024-07-03	161.29	161.45	158.95	160.29	97204
2024-07-05	160.18	160.22	156.90	159.40	138749
2024-07-08	160.99	162.35	159.98	160.24	106306
2024-07-09	159.91	162.38	158.69	161.65	186159
2024-07-10	162.35	162.35	156.79	159.14	130945
2024-07-11	163.80	167.49	162.00	165.59	168999
2024-07-12	168.41	174.09	167.44	171.82	335860
2024-07-15	173.30	175.56	172.83	173.23	238123
2024-07-16	175.66	186.70	174.97	186.20	292623
2024-07-17	184.03	187.12	181.74	182.13	195558
2024-07-18	180.92	184.46	176.73	178.71	119648
2024-07-19	179.25	179.25	172.24	172.49	125999
2024-07-22	173.75	178.85	173.03	178.54	147832
2024-07-23	177.34	182.70	176.75	181.99	129164
2024-07-24	180.18	185.37	179.37	181.85	285654
2024-07-25	181.85	185.09	177.76	182.40	269063
2024-07-26	186.36	187.00	183.12	185.16	137567
2024-07-29	185.75	186.48	174.82	180.89	135271
2024-07-30	182.49	182.49	178.90	179.38	105263
2024-07-31	180.00	185.98	178.19	181.18	256962
2024-08-01	180.61	182.22	168.39	170.30	213296
2024-08-02	161.66	164.45	147.63	162.69	205865
2024-08-05	154.75	158.15	153.26	156.50	272159
2024-08-06	156.50	173.37	154.15	170.19	260303
2024-08-07	174.36	175.90	167.62	168.35	191261
2024-08-08	170.70	175.11	168.60	174.11	116161
2024-08-09	173.13	173.39	169.65	171.22	159658
2024-08-12	171.53	173.23	170.28	171.40	107010
2024-08-13	173.00	178.35	172.24	176.85	120128
2024-08-14	177.99	178.09	171.28	173.55	112093
2024-08-15	178.50	182.08	176.82	180.40	100958
2024-08-16	179.90	182.09	178.34	180.32	97617
2024-08-19	180.47	181.80	179.19	181.16	91963
2024-08-20	180.20	181.10	176.59	177.18	101923
2024-08-21	178.82	183.03	178.53	182.76	111617
2024-08-22	183.45	183.85	180.38	180.57	102847
2024-08-23	182.50	186.20	179.13	183.54	160669
2024-08-26	185.20	186.75	181.91	182.54	109832
2024-08-27	180.60	183.75	180.35	182.01	86175
2024-08-28	181.58	182.76	179.09	180.37	107182
2024-08-29	181.49	186.14	181.27	182.54	92886
2024-08-30	184.22	184.60	179.75	183.28	299883
2024-09-03	180.78	182.11	172.51	173.09	153667
2024-09-04	172.11	175.14	170.90	173.86	114627
2024-09-05	173.71	174.62	171.96	172.69	96473
2024-09-06	172.64	172.64	167.37	168.40	107270
2024-09-09	168.82	170.25	166.46	168.03	142583
2024-09-10	167.75	169.41	165.89	168.42	112032
2024-09-11	167.25	168.09	163.58	167.00	145793
2024-09-12	168.29	170.34	165.68	168.41	115116
2024-09-13	170.31	173.15	170.01	171.12	107811
2024-09-16	170.90	172.46	170.04	171.74	97627
2024-09-17	173.03	174.67	170.17	171.03	123944
2024-09-18	171.03	172.83	168.58	168.83	194329
2024-09-19	174.61	175.46	170.87	174.37	132693
2024-09-20	174.23	176.11	170.99	174.53	477459
2024-09-23	176.00	176.63	174.51	176.36	107823
2024-09-24	177.68	179.05	175.47	177.15	117091
2024-09-25	177.36	177.36	172.77	173.35	109239
2024-09-26	176.90	178.98	176.38	178.28	127260
2024-09-27	179.99	181.58	175.36	176.47	133327
2024-09-30	175.50	181.69	175.50	178.92	230334
2024-10-01	177.99	177.99	172.60	174.81	191651
2024-10-02	173.13	177.55	173.13	175.64	164905
2024-10-03	174.18	176.22	171.70	171.84	92015
2024-10-04	175.40	176.42	172.03	175.00	125589
2024-10-07	173.69	175.09	172.76	174.96	77052
2024-10-08	175.47	175.68	173.61	174.56	96002
2024-10-09	174.56	177.70	171.74	174.98	139215
2024-10-10	172.37	172.37	168.98	170.74	186878
2024-10-11	170.37	177.04	169.97	175.02	197460
2024-10-14	175.50	177.12	175.07	176.44	83330
2024-10-15	176.63	179.01	175.80	176.44	130377
2024-10-16	179.08	179.52	176.30	177.75	141798
2024-10-17	179.11	179.80	174.83	177.09	99349
2024-10-18	178.42	178.94	176.91	178.53	107218
2024-10-21	177.74	177.74	173.27	175.03	64359
2024-10-22	174.63	174.63	171.43	172.00	111814
2024-10-23	171.12	172.44	169.84	171.92	78000
2024-10-24	172.37	173.30	171.12	172.70	117342
2024-10-25	174.45	176.20	172.36	173.02	108807
2024-10-28	174.90	177.69	174.81	176.25	104269
2024-10-29	174.77	177.41	173.01	177.22	87396
2024-10-30	176.07	179.09	173.48	173.65	102610
2024-10-31	173.65	173.65	169.45	170.24	209348
2024-11-01	171.47	174.92	170.57	174.22	213634
2024-11-04	173.53	175.92	172.60	174.17	159811
2024-11-05	159.69	165.58	154.16	164.67	372178
2024-11-06	174.14	184.11	171.93	181.94	370082
2024-11-07	182.55	182.69	178.73	181.52	169551
2024-11-08	182.08	183.38	179.87	182.65	144461
2024-11-11	183.85	183.85	178.02	178.76	140229
2024-11-12	178.62	179.68	173.99	174.71	146510
2024-11-13	175.46	175.92	170.09	170.17	186412
2024-11-14	169.01	171.81	168.08	169.71	290406
2024-11-15	170.16	170.95	167.52	168.19	210792
2024-11-18	168.39	168.39	165.42	165.77	197259
2024-11-19	163.27	166.66	162.40	165.72	377782
2024-11-20	164.52	165.43	163.52	164.94	226199
2024-11-21	166.30	166.84	164.59	164.72	321576
2024-11-22	165.35	170.22	164.17	169.79	332931
2024-11-25	172.20	175.83	172.12	173.43	347427
2024-11-26	173.41	173.41	166.27	166.62	189614
2024-11-27	166.81	168.06	163.61	164.03	168543
2024-11-29	165.49	167.14	165.46	166.98	114866
2024-12-02	166.71	170.09	165.51	169.14	166880
2024-12-03	169.26	169.26	167.31	168.29	100569
2024-12-04	169.29	171.01	168.58	170.40	179262
2024-12-05	170.40	171.13	165.80	166.26	176125
2024-12-06	167.69	168.12	164.96	165.71	157793
2024-12-09	167.36	169.04	165.30	166.07	187712
2024-12-10	166.38	168.17	163.64	165.77	234272
2024-12-11	167.19	169.64	166.27	166.87	156076
2024-12-12	166.54	168.04	166.14	167.30	104820
2024-12-13	166.77	167.30	164.63	166.20	145273
2024-12-16	165.49	173.16	164.46	171.19	226161
2024-12-17	169.59	171.31	164.98	165.65	169182
2024-12-18	166.33	167.85	154.66	156.41	232598
2024-12-19	157.17	159.00	153.07	153.46	346817
2024-12-20	151.64	155.28	151.03	153.50	577136
2024-12-23	152.89	155.00	151.99	153.82	191924
2024-12-24	153.85	155.88	152.75	155.56	44572
2024-12-26	154.32	157.11	154.32	156.42	79785
2024-12-27	155.41	156.88	152.41	154.74	127187
2024-12-30	152.76	153.45	150.39	152.29	70857
2024-12-31	152.87	154.73	151.91	152.77	74350
2025-01-02	154.49	155.34	150.38	150.93	108763
2025-01-03	151.51	152.81	150.33	152.00	125526
2025-01-06	152.65	155.39	150.00	150.75	263201
2025-01-07	150.94	153.14	149.24	150.72	391754
2025-01-08	148.99	153.34	145.02	151.73	221028
2025-01-10	147.79	150.12	146.50	147.48	230149
2025-01-13	145.14	146.63	143.18	146.18	235853
2025-01-14	146.58	149.04	145.68	148.22	172614
2025-01-15	151.50	151.50	144.98	149.14	214316
2025-01-16	149.89	149.89	147.38	147.66	138842
2025-01-17	149.70	150.38	148.03	149.63	202809
2025-01-21	150.90	151.79	149.41	151.20	198084
2025-01-22	151.51	154.16	150.86	151.00	246883
2025-01-23	149.96	150.16	148.21	149.67	236512
2025-01-24	149.57	150.41	147.86	148.85	193237
2025-01-27	147.35	149.21	144.53	145.74	157914
2025-01-28	145.34	148.56	145.04	148.14	275866
2025-01-29	147.39	149.28	147.22	147.75	232828
2025-01-30	149.36	150.71	148.01	149.07	145431
2025-01-31	149.47	151.90	148.76	149.66	203379
2025-02-03	146.05	148.64	143.96	147.03	201848
2025-02-04	146.18	148.18	144.49	147.87	263159
2025-02-05	148.96	149.10	147.38	147.87	20363

Explore More About NOVT

Coins representing dividend payouts and trends

NOVT Dividend History

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

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

NOVT Stock Split History

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

Graph showing historical stock prices and market trends

NOVT Historical Prices

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

Web Analytics