NSIT Historical Prices

Summary

Key Stock Metrics

146.56

(November 20, 2024)

52-Week Low

228.07

(July 31, 2024)

52-Week High

228.07

(July 31, 2024)

All-Time High

151.15

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-01-25	2.12	2.12	2.03	2.03	936370
1995-01-26	2.12	2.12	2.03	2.03	651918
1995-01-27	2.12	2.12	2.03	2.03	494505
1995-01-30	2.12	2.12	2.03	2.10	265725
1995-01-31	2.12	2.12	2.03	2.03	371005
1995-02-01	2.12	2.22	2.03	2.15	605859
1995-02-02	2.22	2.37	2.17	2.32	1036086
1995-02-03	2.37	2.37	2.22	2.22	1000653
1995-02-06	2.27	2.27	2.03	2.03	174620
1995-02-07	2.03	2.22	2.03	2.12	193853
1995-02-08	2.22	2.22	2.07	2.15	213085
1995-02-09	2.22	2.22	2.03	2.05	270788
1995-02-10	2.03	2.12	2.03	2.05	179172
1995-02-13	2.12	2.12	1.98	2.07	230799
1995-02-14	1.98	2.07	1.98	1.98	61747
1995-02-15	2.07	2.07	1.93	1.98	56684
1995-02-16	1.93	2.07	1.93	1.98	127544
1995-02-17	1.93	2.03	1.93	1.93	119449
1995-02-21	2.03	2.03	1.98	2.03	41502
1995-02-22	2.03	2.07	1.93	1.98	208023
1995-02-23	1.98	2.07	1.98	2.03	165508
1995-02-24	2.03	2.03	1.93	1.98	35427
1995-02-27	2.03	2.03	1.93	1.93	29858
1995-02-28	2.03	2.03	1.93	2.00	44033
1995-03-01	2.03	2.03	1.93	2.00	2526
1995-03-02	2.03	2.03	1.93	1.98	39477
1995-03-03	2.03	2.03	1.93	1.93	47071
1995-03-06	2.03	2.03	1.93	1.93	36946
1995-03-07	2.03	2.03	1.93	1.95	8601
1995-03-08	1.88	2.03	1.78	1.88	179678
1995-03-09	1.88	1.88	1.88	1.88	5563
1995-03-10	1.78	1.93	1.78	1.93	673682
1995-03-13	1.93	1.95	1.85	1.88	117424
1995-03-14	1.85	1.98	1.85	1.90	918150
1995-03-15	2.03	2.07	1.93	2.00	147794
1995-03-16	2.07	2.17	1.98	2.15	465653
1995-03-17	2.17	2.17	2.05	2.15	113880
1995-03-20	2.05	2.25	2.05	2.22	151844
1995-03-21	2.15	2.27	2.15	2.17	323427
1995-03-22	2.27	2.27	2.17	2.27	149819
1995-03-23	2.17	2.27	2.17	2.17	258638
1995-03-24	2.22	2.25	2.15	2.15	303183
1995-03-27	2.15	2.17	2.15	2.17	193347
1995-03-28	2.15	2.25	2.15	2.17	259650
1995-03-29	2.17	2.25	2.15	2.15	375561
1995-03-30	2.15	2.17	2.15	2.17	53141
1995-03-31	2.07	2.10	2.03	2.03	45046
1995-04-03	2.05	2.12	2.03	2.12	56178
1995-04-04	2.05	2.12	2.05	2.12	47071
1995-04-05	2.05	2.17	2.05	2.12	37958
1995-04-06	2.07	2.17	2.07	2.07	27327
1995-04-07	2.07	2.17	2.07	2.07	32389
1995-04-10	2.07	2.17	2.07	2.07	29858
1995-04-11	2.17	2.17	2.07	2.07	43021
1995-04-12	2.12	2.30	2.07	2.27	190309
1995-04-13	2.20	2.30	2.20	2.20	182715
1995-04-17	2.30	2.30	2.15	2.27	30364
1995-04-18	2.27	2.27	2.17	2.17	8094
1995-04-19	2.30	2.30	2.15	2.15	91611
1995-04-20	2.22	2.22	2.05	2.15	110843
1995-04-21	2.17	2.17	2.05	2.15	27833
1995-04-24	2.17	2.17	2.17	2.17	3032
1995-04-25	2.15	2.15	2.05	2.05	85536
1995-04-26	2.10	2.10	2.03	2.05	20751
1995-04-27	2.12	2.12	2.07	2.12	61241
1995-04-28	2.07	2.12	2.03	2.05	111855
1995-05-01	2.12	2.12	2.03	2.03	5057
1995-05-02	2.15	2.22	2.12	2.15	314315
1995-05-03	2.20	2.27	2.15	2.22	291539
1995-05-04	2.27	2.42	2.22	2.35	702533
1995-05-05	2.32	2.42	2.20	2.22	433258
1995-05-08	2.32	2.32	2.17	2.32	22776
1995-05-09	2.17	2.30	2.17	2.30	136150
1995-05-10	2.22	2.30	2.22	2.22	163989
1995-05-11	2.22	2.30	2.22	2.27	468691
1995-05-12	2.17	2.30	2.17	2.30	832614
1995-05-15	2.30	2.35	2.27	2.32	150827
1995-05-16	2.37	2.37	2.30	2.35	252563
1995-05-17	2.37	2.52	2.32	2.44	586116
1995-05-18	2.49	2.52	2.37	2.47	142732
1995-05-19	2.37	2.44	2.37	2.42	112362
1995-05-22	2.47	2.47	2.37	2.44	41502
1995-05-23	2.52	2.52	2.40	2.44	152852
1995-05-24	2.54	2.64	2.44	2.54	259650
1995-05-25	2.54	2.62	2.54	2.54	43021
1995-05-26	2.62	2.62	2.54	2.54	47071
1995-05-30	2.63	2.67	2.59	2.64	109324
1995-05-31	2.72	2.72	2.59	2.69	91611
1995-06-01	2.67	2.72	2.62	2.62	34414
1995-06-02	2.69	2.82	2.67	2.77	172089
1995-06-05	2.86	3.01	2.77	3.01	448952
1995-06-06	2.96	3.11	2.91	2.91	719740
1995-06-07	3.01	3.01	2.91	2.91	84017
1995-06-08	3.01	3.01	2.84	2.86	79461
1995-06-09	2.86	2.96	2.86	2.86	54153
1995-06-12	2.84	3.11	2.84	3.06	627117
1995-06-13	3.06	3.11	2.96	3.04	233330
1995-06-14	3.06	3.21	2.96	3.21	586622
1995-06-15	3.21	3.41	3.11	3.38	227766
1995-06-16	3.38	3.38	3.11	3.21	358855
1995-06-19	3.31	3.36	3.16	3.31	95154
1995-06-20	3.26	3.31	3.21	3.21	65291
1995-06-21	3.24	3.31	3.21	3.24	208529
1995-06-22	3.31	3.31	3.24	3.26	32389
1995-06-23	3.31	3.31	3.11	3.21	42008
1995-06-26	3.21	3.21	3.11	3.11	80979
1995-06-27	3.11	3.21	3.11	3.14	461097
1995-06-28	3.21	3.21	3.14	3.14	59722
1995-06-29	3.09	3.19	3.04	3.04	115399
1995-06-30	3.06	3.16	3.06	3.06	42008
1995-07-03	3.16	3.26	3.14	3.24	115399
1995-07-05	3.26	3.43	3.16	3.36	330004
1995-07-06	3.43	3.43	3.31	3.33	119955
1995-07-07	3.43	3.43	3.31	3.43	50108
1995-07-10	3.43	3.43	3.33	3.41	62759
1995-07-11	3.41	3.41	3.28	3.38	41502
1995-07-12	3.38	3.38	3.28	3.38	68328
1995-07-13	3.36	3.66	3.36	3.56	226243
1995-07-14	3.66	3.73	3.53	3.66	77436
1995-07-17	3.75	4.05	3.66	3.98	158927
1995-07-18	4.00	4.00	3.51	3.75	607378
1995-07-19	3.66	3.75	3.36	3.46	298626
1995-07-20	3.56	3.63	3.43	3.43	358349
1995-07-21	3.53	3.56	3.36	3.56	343672
1995-07-24	3.58	3.58	3.43	3.43	34921
1995-07-25	3.58	3.58	3.43	3.53	72378
1995-07-26	3.58	3.58	3.43	3.56	100212
1995-07-27	3.43	3.86	3.43	3.75	817932
1995-07-28	3.85	3.85	3.70	3.83	873104
1995-07-31	3.85	3.85	3.70	3.80	61747
1995-08-01	3.80	3.95	3.70	3.95	457047
1995-08-02	3.95	4.10	3.88	4.05	478310
1995-08-03	4.00	4.05	3.85	3.90	339116
1995-08-04	3.85	3.85	3.75	3.83	390744
1995-08-07	3.85	3.90	3.75	3.75	72378
1995-08-08	3.85	3.85	3.75	3.75	42514
1995-08-09	3.85	3.85	3.70	3.75	14169
1995-08-10	3.70	3.75	3.61	3.70	80979
1995-08-11	3.75	3.75	3.61	3.61	100723
1995-08-14	3.61	3.70	3.61	3.70	50108
1995-08-15	3.56	3.58	3.56	3.58	24294
1995-08-16	3.66	3.70	3.58	3.63	85536
1995-08-17	3.70	3.70	3.58	3.70	90598
1995-08-18	3.70	4.03	3.61	3.61	632179
1995-08-21	3.61	3.66	3.36	3.51	242949
1995-08-22	3.51	3.66	3.36	3.66	652930
1995-08-23	3.66	3.70	3.56	3.56	75917
1995-08-24	3.56	3.75	3.56	3.70	154370
1995-08-25	3.70	3.80	3.70	3.78	274331
1995-08-28	3.75	3.85	3.75	3.78	100723
1995-08-29	3.78	3.80	3.66	3.73	268763
1995-08-30	3.85	3.85	3.70	3.79	144757
1995-08-31	3.80	3.80	3.75	3.78	68328
1995-09-01	3.66	3.80	3.66	3.80	144757
1995-09-05	3.85	3.95	3.80	3.95	94142
1995-09-06	3.85	3.95	3.85	3.85	60734
1995-09-07	4.00	4.00	3.95	4.00	14169
1995-09-08	3.95	4.00	3.80	3.90	66809
1995-09-11	3.80	3.95	3.80	3.95	44539
1995-09-12	3.80	4.05	3.80	4.00	83511
1995-09-13	3.90	4.05	3.90	3.98	85536
1995-09-14	3.90	4.15	3.90	4.15	71366
1995-09-15	4.00	4.15	4.00	4.10	31883
1995-09-18	4.15	4.15	4.00	4.00	43021
1995-09-19	4.10	4.10	4.00	4.00	54153
1995-09-20	4.05	4.49	3.98	4.49	385681
1995-09-21	4.45	4.64	4.35	4.49	277369
1995-09-22	4.64	5.04	4.49	4.82	730371
1995-09-25	4.69	4.96	4.64	4.84	176645
1995-09-26	4.99	4.99	4.35	4.49	252563
1995-09-27	4.35	4.45	3.95	4.20	355311
1995-09-28	4.20	4.49	4.20	4.40	172089
1995-09-29	4.59	4.59	4.45	4.59	101229
1995-10-02	4.45	4.54	4.30	4.30	74403
1995-10-03	4.40	4.40	4.05	4.15	186259
1995-10-04	4.25	4.25	3.95	3.95	62759
1995-10-05	3.95	4.10	3.95	4.10	18219
1995-10-06	4.10	4.25	3.90	4.00	154370
1995-10-09	3.85	3.90	3.66	3.75	138682
1995-10-10	3.70	3.70	3.51	3.70	182209
1995-10-11	3.75	3.75	3.61	3.75	156902
1995-10-12	3.75	3.75	3.66	3.70	40996
1995-10-13	3.70	3.90	3.70	3.90	136150
1995-10-16	3.75	3.90	3.75	3.80	286983
1995-10-17	3.75	3.75	3.56	3.61	280401
1995-10-18	3.51	3.61	3.51	3.51	85536
1995-10-19	3.51	3.56	3.46	3.56	68328
1995-10-20	3.56	3.56	3.51	3.51	5057
1995-10-23	3.61	3.61	3.56	3.61	182209
1995-10-24	3.61	3.61	3.51	3.56	76423
1995-10-25	3.56	3.56	3.41	3.41	9613
1995-10-26	3.41	3.41	3.41	3.41	21763
1995-10-27	3.56	3.56	3.38	3.41	84523
1995-10-30	3.46	3.61	3.36	3.41	172089
1995-10-31	3.36	3.56	3.36	3.51	23788
1995-11-01	3.51	3.56	3.38	3.51	48589
1995-11-02	3.43	3.66	3.41	3.66	183728
1995-11-03	3.68	3.85	3.63	3.73	3402329
1995-11-06	3.80	3.83	3.70	3.73	445408
1995-11-07	3.70	3.80	3.51	3.53	1299280
1995-11-08	3.61	3.66	3.51	3.56	302676
1995-11-09	3.58	3.66	3.56	3.61	321909
1995-11-10	3.66	3.66	3.51	3.53	183728
1995-11-13	3.51	3.56	3.38	3.38	406944
1995-11-14	3.51	3.51	3.36	3.36	231305
1995-11-15	3.41	3.46	3.36	3.41	288501
1995-11-16	3.41	3.46	3.41	3.41	115399
1995-11-17	3.41	3.51	3.36	3.36	227260
1995-11-20	3.41	3.41	3.31	3.36	151844
1995-11-21	3.36	3.41	3.36	3.36	86548
1995-11-22	3.41	3.41	3.26	3.26	170570
1995-11-24	3.26	3.26	3.26	3.26	17207
1995-11-27	3.33	3.41	3.26	3.26	84017
1995-11-28	3.26	3.36	3.16	3.26	265725
1995-11-29	3.16	3.26	3.16	3.16	319884
1995-11-30	3.24	3.26	2.91	2.91	775418
1995-12-01	3.01	3.26	2.96	3.26	1397979
1995-12-04	3.31	3.46	3.21	3.41	404919
1995-12-05	3.51	3.61	3.41	3.56	211060
1995-12-06	3.61	3.61	3.26	3.26	388212
1995-12-07	3.26	3.36	3.21	3.21	81992
1995-12-08	3.21	3.21	3.14	3.21	14169
1995-12-11	3.11	3.16	3.01	3.11	228774
1995-12-12	3.01	3.11	3.01	3.01	243961
1995-12-13	3.01	3.11	2.96	2.96	159433
1995-12-14	2.96	3.01	2.86	2.86	244468
1995-12-15	2.96	2.96	2.62	2.62	626610
1995-12-18	2.64	2.64	1.98	2.03	4140801
1995-12-19	2.12	2.47	2.03	2.47	2627417
1995-12-20	2.57	2.72	2.44	2.52	988508
1995-12-21	2.62	2.62	2.47	2.57	222704
1995-12-22	2.57	2.57	2.47	2.52	106287
1995-12-26	2.57	2.59	2.47	2.59	298626
1995-12-27	2.62	2.62	2.37	2.47	222198
1995-12-28	2.37	2.37	2.27	2.27	184740
1995-12-29	2.27	2.47	2.27	2.47	868547
1996-01-02	2.37	2.57	2.37	2.57	109830
1996-01-03	2.62	2.94	2.57	2.82	730371
1996-01-04	2.82	2.82	2.69	2.77	28339
1996-01-05	2.82	2.82	2.67	2.79	46058
1996-01-08	2.82	2.82	2.67	2.77	11132
1996-01-09	2.77	2.77	2.52	2.52	59216
1996-01-10	2.47	2.57	2.42	2.42	167027
1996-01-11	2.52	2.62	2.42	2.62	154877
1996-01-12	2.62	2.62	2.49	2.62	102237
1996-01-15	2.52	2.62	2.42	2.42	54659
1996-01-16	2.42	2.52	2.42	2.47	99204
1996-01-17	2.44	2.62	2.44	2.54	93129
1996-01-18	2.57	2.57	2.42	2.47	60734
1996-01-19	2.52	2.52	2.42	2.42	146782
1996-01-22	2.42	2.52	2.30	2.30	77942
1996-01-23	2.42	2.59	2.35	2.57	710628
1996-01-24	2.69	2.77	2.62	2.74	73391
1996-01-25	2.77	2.77	2.62	2.62	60228
1996-01-26	2.77	2.77	2.42	2.49	176645
1996-01-29	2.47	2.57	2.42	2.52	129569
1996-01-30	2.52	2.57	2.47	2.57	88573
1996-01-31	2.57	2.57	2.42	2.52	286983
1996-02-01	2.57	2.57	2.42	2.52	187778
1996-02-02	2.57	2.62	2.47	2.57	97686
1996-02-05	2.62	2.62	2.52	2.57	85536
1996-02-06	2.62	2.82	2.57	2.72	180184
1996-02-07	2.77	2.77	2.67	2.72	128055
1996-02-08	2.77	2.77	2.67	2.67	198409
1996-02-09	2.91	3.01	2.82	2.91	701520
1996-02-12	2.91	2.91	2.72	2.77	121474
1996-02-13	2.82	2.82	2.67	2.72	100723
1996-02-14	2.67	2.77	2.67	2.77	77942
1996-02-15	2.77	2.77	2.77	2.77	13157
1996-02-16	2.77	2.77	2.67	2.72	36439
1996-02-20	2.77	2.77	2.57	2.72	85536
1996-02-21	2.72	2.72	2.52	2.59	76934
1996-02-22	2.67	2.77	2.57	2.67	81992
1996-02-23	2.77	2.91	2.67	2.82	224729
1996-02-26	2.82	2.86	2.72	2.77	47577
1996-02-27	2.86	2.86	2.72	2.72	48589
1996-02-28	2.72	2.82	2.62	2.67	91611
1996-02-29	2.62	2.82	2.62	2.67	48589
1996-03-01	2.67	2.82	2.62	2.62	255600
1996-03-04	2.62	2.72	2.62	2.62	122993
1996-03-05	2.57	2.67	2.57	2.67	48083
1996-03-06	2.67	2.72	2.57	2.69	194359
1996-03-07	2.72	2.82	2.69	2.77	134125
1996-03-08	2.69	2.77	2.64	2.64	27327
1996-03-11	2.57	2.72	2.57	2.72	95661
1996-03-12	2.62	2.74	2.62	2.72	57191
1996-03-13	2.72	2.77	2.62	2.62	46058
1996-03-14	2.62	2.77	2.62	2.69	46564
1996-03-15	2.67	2.84	2.67	2.84	91104
1996-03-18	2.86	3.01	2.82	2.96	275850
1996-03-19	3.06	3.06	2.91	3.06	158927
1996-03-20	2.96	3.06	2.91	3.01	65797
1996-03-21	2.91	3.01	2.86	2.96	85029
1996-03-22	2.86	2.96	2.86	2.91	19232
1996-03-25	2.86	2.89	2.67	2.74	227766
1996-03-26	2.67	2.82	2.57	2.72	215110
1996-03-27	2.72	2.86	2.72	2.77	45552
1996-03-28	2.72	2.86	2.72	2.86	95154
1996-03-29	2.86	3.01	2.77	3.01	214604
1996-04-01	3.01	3.01	2.91	2.94	43021
1996-04-02	3.01	3.01	2.86	2.86	85536
1996-04-03	2.96	3.01	2.86	3.01	90092
1996-04-04	3.01	3.04	2.91	3.04	15688
1996-04-08	2.96	2.96	2.86	2.96	29858
1996-04-09	2.96	3.06	2.84	3.00	127544
1996-04-10	3.06	3.11	2.94	3.11	29858
1996-04-11	3.11	3.11	2.91	2.96	123499
1996-04-12	3.06	3.06	2.91	3.01	30871
1996-04-15	3.01	3.01	2.91	2.91	209035
1996-04-16	2.91	3.11	2.91	3.11	250543
1996-04-17	3.11	3.11	2.96	3.11	271294
1996-04-18	3.11	3.51	2.96	3.36	619017
1996-04-19	3.26	3.66	3.26	3.46	1290168
1996-04-22	3.56	3.56	3.46	3.56	235355
1996-04-23	3.56	3.70	3.46	3.66	815907
1996-04-24	3.70	3.90	3.61	3.66	1102896
1996-04-25	3.61	3.70	3.46	3.51	550688
1996-04-26	3.51	3.61	3.51	3.51	240924
1996-04-29	3.51	3.61	3.41	3.41	161458
1996-04-30	3.51	3.56	3.46	3.51	180690
1996-05-01	3.58	3.66	3.51	3.61	204479
1996-05-02	3.51	3.56	3.41	3.56	127544
1996-05-03	3.41	3.56	3.41	3.43	65797
1996-05-06	3.61	3.70	3.56	3.56	380117
1996-05-07	3.56	3.70	3.56	3.70	114387
1996-05-08	3.70	3.70	3.51	3.51	168545
1996-05-09	3.51	3.61	3.51	3.51	103755
1996-05-10	3.66	3.70	3.61	3.61	298626
1996-05-13	3.70	3.83	3.61	3.80	663557
1996-05-14	3.80	3.90	3.75	3.75	310265
1996-05-15	3.75	3.85	3.66	3.80	304701
1996-05-16	3.85	3.95	3.78	3.95	675200
1996-05-17	3.90	3.95	3.85	3.85	89079
1996-05-20	3.95	3.95	3.85	3.85	460085
1996-05-21	3.95	3.95	3.85	3.85	263194
1996-05-22	3.95	3.95	3.80	3.80	437815
1996-05-23	3.95	3.95	3.80	3.80	105274
1996-05-24	3.80	3.95	3.80	3.80	182715
1996-05-28	3.80	3.95	3.80	3.80	159939
1996-05-29	3.80	3.95	3.80	3.93	349747
1996-05-30	3.85	3.95	3.85	3.95	226754
1996-05-31	3.95	3.95	3.85	3.93	81992
1996-06-03	3.95	4.40	3.95	4.22	1048231
1996-06-04	4.32	4.49	4.20	4.40	505131
1996-06-05	4.40	5.21	4.40	5.21	2463422
1996-06-06	5.24	5.33	4.94	5.04	2641080
1996-06-07	4.69	5.04	4.64	4.94	805281
1996-06-10	4.94	5.14	4.94	5.09	465147
1996-06-11	5.09	5.14	4.99	5.04	684814
1996-06-12	5.06	5.06	4.89	4.94	178670
1996-06-13	4.94	5.04	4.54	4.89	659507
1996-06-14	4.89	4.99	4.89	4.89	365942
1996-06-17	4.89	4.89	4.64	4.79	207516
1996-06-18	4.79	4.79	4.25	4.25	205998
1996-06-19	4.30	4.79	4.30	4.59	315327
1996-06-20	4.69	4.69	4.20	4.49	285464
1996-06-21	4.35	4.64	4.35	4.49	375561
1996-06-24	4.49	4.49	4.49	4.49	19738
1996-06-25	4.49	4.74	4.45	4.59	261675
1996-06-26	4.45	4.54	4.25	4.45	883229
1996-06-27	4.30	4.59	4.30	4.49	521331
1996-06-28	4.64	4.64	4.49	4.59	196890
1996-07-01	4.54	4.69	4.54	4.64	65291
1996-07-02	4.69	4.69	4.54	4.69	58709
1996-07-03	4.69	4.69	4.54	4.69	30871
1996-07-05	4.54	4.69	4.54	4.54	45552
1996-07-08	4.54	4.69	4.54	4.69	80473
1996-07-09	4.84	5.24	4.64	5.09	784019
1996-07-10	5.19	5.24	4.99	4.99	211060
1996-07-11	4.99	4.99	4.49	4.64	291539
1996-07-12	4.54	4.69	4.54	4.69	21763
1996-07-15	4.69	4.69	3.95	4.15	266738
1996-07-16	4.00	4.15	3.80	4.05	286983
1996-07-17	4.25	4.25	4.15	4.25	65291
1996-07-18	4.15	4.79	4.15	4.77	486405
1996-07-19	4.79	4.79	4.49	4.64	125018
1996-07-22	4.54	4.54	4.45	4.54	26319
1996-07-23	4.54	4.54	4.15	4.15	83511
1996-07-24	4.10	4.17	3.90	4.17	178159
1996-07-25	4.17	4.54	4.17	4.54	202965
1996-07-26	4.54	4.69	4.35	4.69	125018
1996-07-29	4.54	4.69	4.54	4.69	67316
1996-07-30	4.54	4.69	4.54	4.64	143744
1996-07-31	4.69	4.69	4.59	4.69	136657
1996-08-01	4.59	4.69	4.54	4.64	152852
1996-08-02	4.69	4.84	4.59	4.84	287995
1996-08-05	4.84	4.84	4.69	4.84	94648
1996-08-06	4.69	4.99	4.69	4.99	141213
1996-08-07	4.84	4.99	4.84	4.99	458060
1996-08-08	4.84	5.09	4.84	5.09	187272
1996-08-09	5.09	5.09	4.89	4.99	31377
1996-08-12	4.89	5.04	4.89	5.04	2025
1996-08-13	4.89	5.04	4.89	4.99	14676
1996-08-14	5.04	5.24	4.94	5.04	590166
1996-08-15	4.89	4.99	4.89	4.89	131594
1996-08-16	4.89	4.91	4.89	4.89	77436
1996-08-19	4.89	4.89	4.64	4.64	131088
1996-08-20	4.59	4.62	4.59	4.59	7082
1996-08-21	4.59	4.67	4.59	4.64	26821
1996-08-22	4.69	4.84	4.69	4.84	421620
1996-08-23	4.74	4.89	4.74	4.89	15182
1996-08-26	4.74	4.99	4.74	4.99	172595
1996-08-27	4.94	5.04	4.84	4.96	132100
1996-08-28	4.84	4.89	4.84	4.89	28339
1996-08-29	4.84	4.99	4.84	4.99	199928
1996-08-30	4.99	5.09	4.84	5.09	524874
1996-09-03	4.99	5.33	4.99	5.29	482861
1996-09-04	5.29	5.29	5.14	5.21	133619
1996-09-05	5.29	5.29	5.04	5.14	200434
1996-09-06	5.04	5.24	5.04	5.19	256613
1996-09-09	5.09	5.24	5.09	5.24	167533
1996-09-10	5.24	5.63	5.14	5.38	1958286
1996-09-11	5.53	5.61	5.38	5.41	280401
1996-09-12	5.53	5.53	5.38	5.48	107805
1996-09-13	5.53	5.73	5.48	5.70	1314468
1996-09-16	5.93	6.27	5.93	6.17	1297255
1996-09-17	6.37	6.47	6.17	6.40	714678
1996-09-18	6.42	6.52	6.32	6.37	373536
1996-09-19	6.42	6.42	6.27	6.35	203472
1996-09-20	6.27	6.42	6.27	6.35	393275
1996-09-23	6.27	6.35	6.22	6.25	317859
1996-09-24	6.22	6.42	6.12	6.22	406944
1996-09-25	6.27	6.96	6.27	6.96	1471876
1996-09-26	6.87	7.06	6.87	7.01	1250690
1996-09-27	7.19	7.41	7.01	7.33	845771
1996-09-30	7.36	7.41	7.26	7.38	391250
1996-10-01	7.31	7.41	6.77	6.87	842227
1996-10-02	6.87	7.06	6.87	7.06	50614
1996-10-03	7.06	7.16	6.96	7.11	101229
1996-10-04	7.16	7.36	7.06	7.31	283439
1996-10-07	7.36	7.83	7.21	7.66	761243
1996-10-08	7.80	7.80	7.51	7.51	358349
1996-10-09	7.51	7.53	7.31	7.41	530949
1996-10-10	7.36	7.75	7.36	7.71	340129
1996-10-11	7.75	7.75	7.47	7.61	157914
1996-10-14	7.61	7.71	7.51	7.71	200434
1996-10-15	7.75	7.85	7.61	7.80	738466
1996-10-16	7.85	7.85	7.56	7.56	137163
1996-10-17	7.61	7.66	7.51	7.61	194359
1996-10-18	7.56	7.66	7.11	7.26	392262
1996-10-21	7.26	7.31	7.11	7.16	184740
1996-10-22	7.26	7.26	6.72	6.79	412507
1996-10-23	6.77	6.87	6.67	6.67	44539
1996-10-24	6.67	6.77	6.62	6.62	87054
1996-10-25	6.62	6.72	6.42	6.57	192334
1996-10-28	6.57	6.82	6.42	6.82	231305
1996-10-29	6.82	6.87	6.47	6.67	360880
1996-10-30	6.77	6.77	6.77	6.77	5563
1996-10-31	6.57	6.72	6.03	6.72	950545
1996-11-01	6.62	6.67	6.52	6.52	3305149
1996-11-04	6.52	6.67	6.52	6.62	681275
1996-11-05	6.62	6.67	6.57	6.57	625092
1996-11-06	6.62	6.67	6.57	6.62	471222
1996-11-07	6.59	6.96	6.57	6.91	1512371
1996-11-08	7.01	7.01	6.52	6.64	385681
1996-11-11	6.62	6.77	6.52	6.72	274838
1996-11-12	6.96	6.96	6.82	6.82	565871
1996-11-13	6.82	6.87	6.62	6.67	398337
1996-11-14	6.67	6.67	6.57	6.64	46564
1996-11-15	6.67	6.72	6.47	6.52	504123
1996-11-18	6.47	6.73	6.47	6.72	377080
1996-11-19	6.67	6.77	6.67	6.67	61747
1996-11-20	6.67	6.72	6.57	6.62	61241
1996-11-21	6.52	6.52	6.37	6.52	916125
1996-11-22	6.37	6.52	6.37	6.47	60228
1996-11-25	6.37	6.67	6.37	6.67	480836
1996-11-26	6.52	6.57	6.42	6.57	63772
1996-11-27	6.57	6.74	6.42	6.72	391250
1996-11-29	6.77	6.77	6.62	6.64	37452
1996-12-02	6.82	6.82	6.67	6.77	422632
1996-12-03	6.77	7.11	6.74	7.11	459578
1996-12-04	7.11	7.21	6.87	6.94	276858
1996-12-05	6.96	7.01	6.90	6.96	52128
1996-12-06	6.57	7.06	6.57	7.06	168545
1996-12-09	7.01	7.01	6.87	6.87	189297
1996-12-10	6.91	6.96	6.67	6.91	327979
1996-12-11	6.67	6.82	6.62	6.82	181197
1996-12-12	6.62	6.82	6.62	6.82	95661
1996-12-13	6.67	6.82	6.67	6.82	153358
1996-12-16	6.72	6.91	6.72	6.91	132607
1996-12-17	6.67	6.96	6.67	6.96	242443
1996-12-18	6.87	6.89	6.77	6.79	152852
1996-12-19	6.72	6.91	6.47	6.50	550182
1996-12-20	6.52	6.52	5.68	6.00	770861
1996-12-23	6.03	6.17	5.78	5.83	277875
1996-12-24	5.78	5.88	5.78	5.78	18219
1996-12-26	5.73	5.80	5.68	5.73	312796
1996-12-27	5.58	5.68	5.43	5.53	263700
1996-12-30	5.43	5.58	5.43	5.53	592697
1996-12-31	5.43	5.53	5.43	5.53	36439
1997-01-02	5.53	5.53	5.24	5.24	1323069
1997-01-03	5.43	5.73	5.24	5.73	349241
1997-01-06	5.58	5.88	5.53	5.63	2418882
1997-01-07	5.63	5.73	5.43	5.73	556763
1997-01-08	5.58	6.03	5.58	5.88	836659
1997-01-09	5.98	6.32	5.83	6.22	522849
1997-01-10	6.12	6.47	6.12	6.27	354299
1997-01-13	6.27	6.32	5.94	5.94	98192
1997-01-14	6.03	6.32	5.88	6.32	153358
1997-01-15	6.32	6.72	6.27	6.52	423138
1997-01-16	6.52	6.91	6.47	6.47	255600
1997-01-17	6.57	6.72	6.42	6.72	164495
1997-01-20	6.64	6.72	6.57	6.72	176139
1997-01-21	6.72	6.72	6.57	6.57	756691
1997-01-22	6.57	6.72	6.57	6.57	158927
1997-01-23	7.21	7.21	6.47	6.54	497542
1997-01-24	6.62	6.96	6.57	6.87	784530
1997-01-27	6.77	6.96	6.77	6.82	255094
1997-01-28	6.77	6.79	6.52	6.62	456541
1997-01-29	6.57	6.67	6.27	6.62	290020
1997-01-30	6.67	6.82	6.57	6.57	97179
1997-01-31	6.57	6.77	6.47	6.48	177147
1997-02-03	6.54	6.62	6.42	6.43	131594
1997-02-04	6.42	6.52	6.17	6.17	196890
1997-02-05	6.32	6.32	5.88	5.93	226754
1997-02-06	6.03	6.22	5.88	6.05	877154
1997-02-07	6.12	6.52	6.12	6.43	278381
1997-02-10	6.67	6.82	6.52	6.62	523356
1997-02-11	6.57	6.67	6.52	6.59	263700
1997-02-12	6.62	6.82	6.52	6.52	213591
1997-02-13	6.62	6.72	6.52	6.72	22269
1997-02-14	6.57	7.06	6.57	6.96	335066
1997-02-18	6.96	7.06	6.96	6.96	43527
1997-02-19	6.96	6.96	6.87	6.96	226754
1997-02-20	6.91	7.01	6.82	6.82	332535
1997-02-21	6.77	6.82	6.72	6.79	274331
1997-02-24	6.82	6.82	6.67	6.67	28339
1997-02-25	6.77	6.77	6.42	6.47	158420
1997-02-26	6.42	6.52	6.42	6.47	23282
1997-02-27	6.52	6.52	6.42	6.47	24796
1997-02-28	6.52	6.52	6.17	6.17	166520
1997-03-03	6.17	6.57	5.83	6.45	533982
1997-03-04	6.52	6.67	6.47	6.57	290526
1997-03-05	6.57	6.67	6.47	6.67	124005
1997-03-06	6.52	6.72	6.52	6.72	196384
1997-03-07	6.62	6.72	6.62	6.72	36946
1997-03-10	6.72	6.72	6.32	6.45	221691
1997-03-11	6.52	6.52	6.42	6.52	35427
1997-03-12	6.52	6.52	6.47	6.52	88067
1997-03-13	6.47	6.47	6.37	6.37	183728
1997-03-14	6.32	6.45	6.32	6.40	100723
1997-03-17	6.40	6.42	6.00	6.20	654955
1997-03-18	6.08	6.22	5.83	5.88	297108
1997-03-19	5.78	5.88	5.26	5.31	907524
1997-03-20	5.33	5.48	4.89	5.43	1088721
1997-03-21	5.56	5.83	5.38	5.75	2456335
1997-03-24	5.68	5.78	5.63	5.68	392769
1997-03-25	5.58	5.63	5.48	5.53	707595
1997-03-26	5.48	5.63	5.48	5.56	666594
1997-03-27	5.48	5.63	5.33	5.48	203472
1997-03-31	5.29	5.29	4.89	4.89	178159
1997-04-01	4.89	5.14	4.84	5.09	603328
1997-04-02	5.04	5.04	4.74	4.74	319377
1997-04-03	4.69	5.19	4.69	5.19	213085
1997-04-04	4.99	5.43	4.94	5.33	284958
1997-04-07	5.48	5.63	5.33	5.53	443890
1997-04-08	5.38	5.38	5.19	5.29	197397
1997-04-09	5.29	5.58	5.29	5.38	684814
1997-04-10	5.33	5.43	5.27	5.27	256613
1997-04-11	5.19	5.24	4.90	5.14	294576
1997-04-14	5.19	5.46	4.99	5.38	204985
1997-04-15	5.73	5.78	5.43	5.43	281920
1997-04-16	5.53	5.53	5.33	5.38	557269
1997-04-17	5.53	5.53	5.31	5.31	56684
1997-04-18	5.43	5.43	5.09	5.29	110843
1997-04-21	5.19	5.19	4.96	4.96	32896
1997-04-22	5.09	5.09	4.89	4.99	79461
1997-04-23	5.09	5.48	5.09	5.29	153358
1997-04-24	5.43	5.68	5.29	5.29	436296
1997-04-25	5.29	5.29	4.84	4.94	330004
1997-04-28	4.99	4.99	4.59	4.74	614967
1997-04-29	4.84	4.94	4.69	4.79	358855
1997-04-30	4.69	4.79	4.69	4.69	664063
1997-05-01	4.72	4.79	4.64	4.74	3171018
1997-05-02	4.84	4.89	4.74	4.89	340129
1997-05-05	4.89	5.73	4.87	5.73	1494652
1997-05-06	5.83	6.03	5.68	5.83	842734
1997-05-07	5.93	6.00	5.58	5.73	435283
1997-05-08	5.73	5.85	5.73	5.78	205998
1997-05-09	5.83	5.95	5.53	5.74	351266
1997-05-12	5.93	5.93	5.73	5.83	246999
1997-05-13	5.88	5.88	5.63	5.63	74909
1997-05-14	5.83	5.83	5.59	5.63	872597
1997-05-15	5.63	5.63	5.48	5.58	95154
1997-05-16	5.58	5.58	5.38	5.46	167533
1997-05-19	5.53	5.53	5.36	5.43	215616
1997-05-20	5.43	5.43	5.09	5.16	238393
1997-05-21	5.24	5.33	4.69	4.84	505642
1997-05-22	4.74	4.87	4.74	4.87	789081
1997-05-23	4.87	4.99	4.84	4.99	437308
1997-05-27	4.99	5.41	4.94	5.36	1369634
1997-05-28	5.38	5.58	5.31	5.38	411495
1997-05-29	5.53	5.59	5.38	5.59	292551
1997-05-30	5.29	5.63	5.14	5.63	606366
1997-06-02	5.68	5.83	5.61	5.68	388719
1997-06-03	5.63	5.78	5.53	5.61	639262
1997-06-04	5.63	5.68	5.48	5.49	110843
1997-06-05	5.53	5.68	5.48	5.58	63266
1997-06-06	5.53	5.73	5.48	5.48	204985
1997-06-09	5.48	5.73	5.48	5.63	723790
1997-06-10	5.67	5.68	5.51	5.58	101736
1997-06-11	5.61	5.75	5.48	5.64	157914
1997-06-12	5.73	5.73	5.14	5.58	1069488
1997-06-13	5.48	5.68	5.43	5.53	146275
1997-06-16	5.53	5.63	5.43	5.45	169052
1997-06-17	5.38	5.48	5.33	5.35	254086
1997-06-18	5.29	5.33	5.14	5.14	265219
1997-06-19	5.21	5.33	5.21	5.22	292551
1997-06-20	5.31	5.31	5.29	5.31	175122
1997-06-23	5.26	5.46	5.26	5.43	532974
1997-06-24	5.41	5.68	5.41	5.53	249024
1997-06-25	5.53	5.68	5.53	5.61	341141
1997-06-26	5.63	5.83	5.63	5.83	175633
1997-06-27	5.73	5.93	5.73	5.93	380117
1997-06-30	5.95	5.98	5.88	5.94	1981062
1997-07-01	5.88	6.03	5.88	5.88	323934
1997-07-02	5.93	6.27	5.88	6.12	712146
1997-07-03	6.12	6.67	6.12	6.67	500073
1997-07-07	6.67	6.72	6.52	6.62	1406585
1997-07-08	6.57	6.91	6.57	6.77	446927
1997-07-09	6.82	6.82	6.63	6.67	558783
1997-07-10	6.72	6.82	6.64	6.77	391250
1997-07-11	6.77	7.26	6.77	7.21	585609
1997-07-14	7.41	7.56	7.16	7.16	243961
1997-07-15	7.21	7.31	6.96	7.09	332029
1997-07-16	7.04	7.41	7.04	7.36	542588
1997-07-17	7.33	7.48	7.21	7.26	103755
1997-07-18	7.26	7.26	6.96	7.14	124005
1997-07-21	7.06	7.41	7.06	7.33	189297
1997-07-22	7.41	7.71	7.26	7.61	552713
1997-07-23	7.56	7.90	7.56	7.66	413520
1997-07-24	7.71	7.71	7.36	7.46	233330
1997-07-25	7.41	7.58	7.36	7.56	324946
1997-07-28	7.61	7.66	7.26	7.36	359867
1997-07-29	7.56	7.71	7.51	7.71	531451
1997-07-30	7.61	7.83	7.61	7.66	185247
1997-07-31	7.61	7.71	7.56	7.56	277369
1997-08-01	7.66	7.73	7.61	7.73	153358
1997-08-04	7.80	7.80	7.62	7.71	90092
1997-08-05	7.75	7.75	7.38	7.48	270281
1997-08-06	7.41	7.75	7.41	7.61	201948
1997-08-07	7.61	8.17	7.61	7.88	1064932
1997-08-08	7.83	8.15	7.62	8.03	779468
1997-08-11	8.00	8.10	7.85	7.90	663050
1997-08-12	7.85	7.95	7.85	7.88	42514
1997-08-13	7.90	7.95	7.83	7.83	196890
1997-08-14	7.90	8.17	7.88	8.17	490961
1997-08-15	8.15	8.79	8.05	8.62	511206
1997-08-18	8.54	8.74	8.00	8.30	801738
1997-08-19	8.35	8.35	8.10	8.11	132100
1997-08-20	8.00	8.47	8.00	8.40	181197
1997-08-21	8.50	8.50	8.15	8.25	307227
1997-08-22	8.13	8.20	7.93	8.05	347216
1997-08-25	8.10	8.50	8.05	8.50	401375
1997-08-26	8.40	8.84	8.40	8.71	531451
1997-08-27	8.87	9.01	8.69	8.74	1226395
1997-08-28	8.64	8.64	8.50	8.59	295083
1997-08-29	8.69	8.69	8.54	8.54	94142
1997-09-02	8.64	9.09	8.59	8.98	370499
1997-09-03	8.94	9.09	8.64	9.01	371511
1997-09-04	8.94	9.14	8.94	9.11	561314
1997-09-05	9.11	9.11	8.87	8.96	397325
1997-09-08	9.06	9.14	8.94	9.09	54659
1997-09-09	8.89	9.19	8.79	9.19	214098
1997-09-10	9.24	9.53	9.09	9.38	360374
1997-09-11	9.38	9.43	8.89	9.34	221691
1997-09-12	9.43	9.83	9.19	9.83	391250
1997-09-15	9.78	10.03	9.68	9.78	610917
1997-09-16	9.83	9.83	9.53	9.56	130075
1997-09-17	9.71	9.93	9.63	9.78	252563
1997-09-18	10.37	10.78	10.08	10.52	802453
1997-09-19	10.67	10.74	10.22	10.71	317874
1997-09-22	10.52	10.71	10.37	10.59	264222
1997-09-23	10.59	10.82	10.52	10.82	161973
1997-09-24	10.74	11.15	10.74	11.09	227437
1997-09-25	10.96	11.11	10.02	10.15	446445
1997-09-26	10.37	10.56	9.59	9.63	314836
1997-09-29	9.48	9.56	8.89	9.41	903015
1997-09-30	9.41	10.15	9.33	9.82	231487
1997-10-01	10.00	10.15	9.63	9.71	171760
1997-10-02	9.63	9.78	9.48	9.67	75586
1997-10-03	9.63	9.78	9.63	9.74	223053
1997-10-06	9.78	9.78	9.41	9.71	655323
1997-10-07	9.67	9.72	9.48	9.63	323274
1997-10-08	9.63	9.78	9.48	9.56	243300
1997-10-09	9.48	9.93	9.48	9.59	201453
1997-10-10	9.52	10.08	9.15	10.00	392789
1997-10-13	10.00	10.45	9.85	9.85	272997
1997-10-14	10.15	10.52	9.85	10.37	451504
1997-10-15	10.22	10.37	9.93	10.22	327999
1997-10-16	10.22	10.22	9.93	10.15	361071
1997-10-17	9.93	10.15	9.82	9.93	764322
1997-10-20	9.96	10.67	9.78	10.45	994123
1997-10-21	10.96	11.78	10.67	11.56	859480
1997-10-22	11.56	11.71	11.26	11.56	226087
1997-10-23	11.41	11.48	10.63	11.15	418773
1997-10-24	11.26	11.41	10.96	10.96	540594
1997-10-27	10.85	10.96	10.45	10.48	255447
1997-10-28	9.93	11.59	9.85	11.26	611455
1997-10-29	11.56	11.63	11.22	11.56	177498
1997-10-30	11.26	11.56	11.19	11.26	236887
1997-10-31	11.56	11.67	11.34	11.59	308090
1997-11-03	12.00	12.52	11.71	12.45	472091
1997-11-04	12.45	12.67	12.11	12.22	1283991
1997-11-05	12.11	12.52	12.04	12.45	2021996
1997-11-06	12.15	12.37	12.00	12.30	390764
1997-11-07	12.08	12.52	11.93	12.52	684007
1997-11-10	12.52	12.74	12.41	12.61	471416
1997-11-11	12.89	12.89	12.45	12.48	429570
1997-11-12	12.19	12.45	12.00	12.30	147126
1997-11-13	12.15	12.37	11.48	11.85	727538
1997-11-14	11.85	12.00	11.71	11.85	192682
1997-11-17	12.22	12.63	11.85	12.52	258147
1997-11-18	12.67	12.67	12.45	12.52	57702
1997-11-19	12.52	12.74	12.22	12.56	70186
1997-11-20	12.59	13.19	12.52	13.13	360730
1997-11-21	13.19	13.26	12.96	13.26	130592
1997-11-24	13.22	13.41	12.30	12.45	331711
1997-11-25	12.74	12.74	11.56	11.59	200103
1997-11-26	11.85	11.85	11.63	11.78	75249
1997-11-28	11.85	11.85	11.48	11.48	59727
1997-12-01	11.63	12.22	11.63	12.19	483563
1997-12-02	12.22	12.45	11.72	11.74	191669
1997-12-03	11.85	11.85	11.54	11.67	297627
1997-12-04	11.71	11.71	11.11	11.13	281093
1997-12-05	11.11	11.26	10.78	10.96	356008
1997-12-08	10.82	11.56	10.82	11.56	398864
1997-12-09	11.26	11.56	10.82	11.11	175473
1997-12-10	10.89	11.19	10.08	10.45	450495
1997-12-11	9.93	10.41	9.78	10.37	280418
1997-12-12	10.82	11.04	10.30	10.54	180873
1997-12-15	10.59	10.89	10.00	10.52	385364
1997-12-16	10.45	10.96	10.39	10.82	715054
1997-12-17	10.89	10.89	10.45	10.67	137676
1997-12-18	10.74	10.74	9.74	10.37	545653
1997-12-19	10.15	10.67	10.00	10.63	504822
1997-12-22	10.67	10.67	10.22	10.56	150163
1997-12-23	10.45	10.59	10.22	10.45	69514
1997-12-24	10.37	10.52	10.37	10.45	97520
1997-12-26	10.46	10.56	10.46	10.56	96508
1997-12-29	10.26	10.56	10.26	10.30	650598
1997-12-30	10.41	10.67	10.22	10.52	476475
1997-12-31	10.48	10.89	10.26	10.89	148138
1998-01-02	11.00	11.00	10.59	10.59	172435
1998-01-05	10.58	10.67	10.30	10.45	326986
1998-01-06	10.63	10.63	10.22	10.37	232500
1998-01-07	10.37	10.48	10.30	10.37	1391303
1998-01-08	10.30	10.48	10.30	10.45	516969
1998-01-09	10.67	10.67	10.19	10.33	156576
1998-01-12	9.85	10.37	9.85	10.19	119792
1998-01-13	10.30	10.45	10.15	10.21	354321
1998-01-14	10.37	10.74	10.19	10.67	937433
1998-01-15	10.67	11.04	10.67	10.67	639464
1998-01-16	10.67	11.41	10.52	11.19	387726
1998-01-20	11.41	11.56	11.15	11.45	465004
1998-01-21	11.41	11.48	11.19	11.41	343183
1998-01-22	11.48	11.48	11.26	11.34	185932
1998-01-23	11.48	12.22	11.41	12.11	738001
1998-01-26	12.15	12.37	11.63	11.85	208878
1998-01-27	12.00	12.22	11.71	12.11	234187
1998-01-28	12.37	12.37	11.48	12.00	1215492
1998-01-29	12.15	12.22	11.71	11.78	440370
1998-01-30	11.78	11.78	11.45	11.56	555440
1998-02-02	11.78	11.78	11.45	11.63	475800
1998-02-03	11.56	11.89	11.56	11.63	327999
1998-02-04	11.78	12.45	11.63	12.41	232500
1998-02-05	12.56	12.72	12.15	12.52	403251
1998-02-06	12.59	12.67	12.45	12.45	600996
1998-02-09	12.45	12.67	12.22	12.30	251059
1998-02-10	12.00	12.45	12.00	12.30	120467
1998-02-11	12.48	12.59	11.93	12.09	188969
1998-02-12	12.15	12.30	11.85	12.22	419110
1998-02-13	11.93	12.52	11.85	12.45	153538
1998-02-17	12.37	12.59	12.37	12.58	229800
1998-02-18	12.59	12.59	12.34	12.34	142401
1998-02-19	12.52	12.52	12.34	12.41	106295
1998-02-20	12.26	12.45	12.15	12.37	310115
1998-02-23	12.22	12.41	11.78	11.93	282781
1998-02-24	11.85	11.85	11.37	11.45	372880
1998-02-25	11.26	11.89	11.26	11.80	44880
1998-02-26	11.63	11.89	11.63	11.85	348246
1998-02-27	11.74	11.89	11.67	11.78	28005
1998-03-02	11.93	11.93	11.71	11.71	430245
1998-03-03	11.63	11.78	11.45	11.52	411685
1998-03-04	12.08	12.45	11.96	12.30	975901
1998-03-05	11.93	12.02	11.52	11.59	432945
1998-03-06	11.85	11.89	11.48	11.71	159273
1998-03-09	11.82	11.82	10.96	11.26	709654
1998-03-10	11.04	11.34	11.04	11.08	1170612
1998-03-11	11.30	11.30	11.00	11.26	374567
1998-03-12	11.26	11.48	11.26	11.48	102920
1998-03-13	11.48	11.78	11.41	11.68	138688
1998-03-16	11.71	11.78	11.63	11.63	150163
1998-03-17	11.56	11.89	11.52	11.82	399201
1998-03-18	11.96	12.04	11.80	11.95	123167
1998-03-19	11.78	12.26	11.78	12.11	281431
1998-03-20	12.30	12.30	11.85	11.91	219003
1998-03-23	12.15	12.15	11.89	12.08	71536
1998-03-24	12.08	12.15	11.89	11.89	347571
1998-03-25	11.89	12.15	11.89	11.93	100220
1998-03-26	11.89	11.89	11.74	11.76	406626
1998-03-27	11.85	12.04	11.85	11.89	293915
1998-03-30	11.85	12.26	11.85	12.15	470066
1998-03-31	12.22	12.27	11.84	12.04	162648
1998-04-01	11.82	12.08	11.82	11.96	395489
1998-04-02	11.85	12.00	11.56	11.63	580074
1998-04-03	11.85	12.22	11.71	12.15	339136
1998-04-06	12.15	12.15	11.74	11.82	295602
1998-04-07	11.96	11.96	11.61	11.67	149488
1998-04-08	11.59	11.82	11.52	11.67	417423
1998-04-09	11.89	11.96	11.67	11.85	146113
1998-04-13	11.85	12.08	11.85	11.93	43864
1998-04-14	11.85	12.30	11.85	12.28	231487
1998-04-15	12.30	12.56	12.04	12.45	179523
1998-04-16	12.45	12.45	12.19	12.19	167710
1998-04-17	12.15	12.34	12.15	12.30	121817
1998-04-20	12.37	13.00	12.22	12.71	215291
1998-04-21	12.93	12.93	11.96	12.11	616855
1998-04-22	12.08	12.45	12.04	12.15	356346
1998-04-23	12.30	12.30	12.04	12.22	174460
1998-04-24	12.30	12.30	12.06	12.08	354321
1998-04-27	11.89	12.08	11.34	11.67	689070
1998-04-28	11.71	11.89	11.61	11.85	459941
1998-04-29	11.63	12.04	11.63	11.89	371192
1998-04-30	12.37	12.37	11.26	11.82	2418160
1998-05-01	11.82	11.82	11.04	11.28	1364306
1998-05-04	11.04	11.41	11.04	11.19	393801
1998-05-05	11.26	11.26	10.63	10.71	649589
1998-05-06	10.89	11.00	10.67	11.00	240937
1998-05-07	10.93	11.04	10.83	11.04	208203
1998-05-08	10.96	11.08	10.96	11.04	425185
1998-05-11	11.04	11.15	10.74	10.85	153538
1998-05-12	10.74	10.93	10.74	10.89	62089
1998-05-13	10.89	11.08	10.71	11.08	267597
1998-05-14	11.04	11.04	10.82	10.89	266922
1998-05-15	10.85	11.04	10.45	10.52	271647
1998-05-18	10.48	10.59	10.41	10.56	79974
1998-05-19	10.37	10.71	10.37	10.65	129917
1998-05-20	10.74	10.74	10.56	10.65	84361
1998-05-21	10.56	10.59	10.26	10.26	104608
1998-05-22	10.26	10.37	9.82	9.82	601671
1998-05-26	9.82	10.04	9.30	9.30	111354
1998-05-27	9.11	9.11	8.89	8.96	808866
1998-05-28	8.96	9.19	8.96	9.11	795028
1998-05-29	9.19	9.37	9.11	9.26	1284329
1998-06-01	9.22	9.37	8.67	8.89	653636
1998-06-02	8.78	8.96	8.78	8.93	124179
1998-06-03	9.04	9.63	9.04	9.63	343858
1998-06-04	9.63	10.04	9.56	10.00	383676
1998-06-05	9.93	10.22	9.93	10.11	544978
1998-06-08	9.93	10.37	9.93	10.37	342171
1998-06-09	10.37	10.89	10.26	10.74	201453
1998-06-10	10.85	10.85	10.37	10.37	358371
1998-06-11	10.37	10.48	10.00	10.30	149151
1998-06-12	10.15	10.41	9.93	10.08	145438
1998-06-15	9.98	10.17	9.96	9.96	91783
1998-06-16	9.96	10.30	9.82	10.30	143413
1998-06-17	10.30	10.63	10.30	10.59	181207
1998-06-18	10.67	10.67	10.19	10.19	199094
1998-06-19	10.08	10.30	10.08	10.26	50277
1998-06-22	10.19	10.39	10.19	10.22	127217
1998-06-23	10.22	10.32	10.22	10.30	42855
1998-06-24	10.33	10.96	10.33	10.82	139363
1998-06-25	11.04	11.71	11.04	11.41	503809
1998-06-26	11.71	11.71	11.22	11.34	90774
1998-06-29	11.41	11.48	11.22	11.48	542953
1998-06-30	11.41	11.96	11.34	11.85	647902
1998-07-01	11.78	11.93	11.56	11.87	200103
1998-07-02	11.84	11.85	11.78	11.84	366467
1998-07-06	11.82	12.00	11.71	11.85	482550
1998-07-07	11.63	11.93	11.63	11.78	93133
1998-07-08	11.82	11.93	11.78	11.87	236212
1998-07-09	11.82	12.71	11.82	12.71	478500
1998-07-10	12.74	12.74	12.41	12.52	100220
1998-07-13	12.45	12.50	12.41	12.41	140038
1998-07-14	12.41	12.89	12.41	12.59	232837
1998-07-15	12.59	14.15	12.59	13.98	1469589
1998-07-16	14.08	14.08	13.41	13.98	530806
1998-07-17	13.84	14.45	13.84	14.15	341158
1998-07-20	14.19	14.78	14.08	14.22	248362
1998-07-21	14.22	14.45	13.71	13.71	235537
1998-07-22	13.78	14.09	13.63	13.93	241275
1998-07-23	13.93	13.93	13.48	13.48	92799
1998-07-24	13.41	13.48	12.67	12.96	197744
1998-07-27	12.85	13.48	12.85	13.48	272656
1998-07-28	13.93	14.15	13.63	13.93	1234389
1998-07-29	14.22	15.19	14.22	14.41	2053039
1998-07-30	14.67	14.67	14.37	14.41	260172
1998-07-31	14.45	14.67	14.30	14.30	589858
1998-08-03	14.37	14.59	14.04	14.15	620230
1998-08-04	13.93	14.04	12.93	13.63	1339672
1998-08-05	13.63	13.63	13.22	13.48	938445
1998-08-06	13.41	14.15	13.34	14.11	450495
1998-08-07	14.00	15.19	14.00	14.78	1545517
1998-08-10	14.59	14.93	14.58	14.82	642502
1998-08-11	14.82	14.82	13.71	14.08	877030
1998-08-12	14.00	14.59	13.78	14.41	744072
1998-08-13	14.48	15.56	14.37	15.41	1377803
1998-08-14	15.56	15.93	15.34	15.41	1229664
1998-08-17	15.34	16.45	14.93	16.34	2222103
1998-08-18	16.45	16.89	15.67	15.85	1133490
1998-08-19	16.00	16.15	15.26	15.89	280081
1998-08-20	16.15	16.15	15.45	15.45	292568
1998-08-21	15.26	15.56	14.22	14.67	408648
1998-08-24	15.19	15.78	15.11	15.41	848346
1998-08-25	15.63	15.63	14.59	14.67	263209
1998-08-26	14.30	14.52	13.85	14.30	580074
1998-08-27	13.74	13.82	13.34	13.65	885465
1998-08-28	13.93	14.15	13.08	13.08	208541
1998-08-31	13.08	13.08	11.41	12.59	553078
1998-09-01	12.41	14.15	12.15	13.63	944520
1998-09-02	13.89	13.93	13.59	13.74	288856
1998-09-03	13.11	13.48	13.11	13.41	181207
1998-09-04	13.34	13.34	12.82	12.96	50277
1998-09-08	13.56	14.45	13.26	14.45	475800
1998-09-09	14.39	15.28	14.00	15.06	250398
1998-09-10	14.67	15.25	14.28	14.50	90216
1998-09-11	14.39	16.22	14.39	15.08	386284
1998-09-14	15.50	15.89	15.22	15.22	463227
1998-09-15	14.97	15.33	14.00	14.56	590564
1998-09-16	14.06	14.89	13.86	14.33	415307
1998-09-17	14.45	14.45	13.78	14.00	532746
1998-09-18	14.28	14.72	13.56	14.00	419357
1998-09-21	13.81	14.83	13.22	14.72	282570
1998-09-22	14.72	15.67	14.61	15.28	502148
1998-09-23	15.28	15.89	15.22	15.72	236000
1998-09-24	15.72	15.72	15.11	15.53	529821
1998-09-25	15.45	15.72	15.17	15.22	705978
1998-09-28	15.17	15.36	14.89	15.22	448605
1998-09-29	14.56	14.89	13.22	13.22	1355487
1998-09-30	13.33	13.33	12.39	12.56	620487
1998-10-01	12.33	12.39	11.56	11.61	515646
1998-10-02	11.89	11.95	10.89	11.03	307993
1998-10-05	11.08	11.17	8.50	8.89	1677656
1998-10-06	9.56	9.78	9.06	9.45	1031521
1998-10-07	9.14	9.72	8.83	8.89	405632
1998-10-08	8.78	9.83	8.00	9.72	296518
1998-10-09	9.95	10.06	9.33	9.78	474252
1998-10-12	10.28	10.61	10.06	10.39	522171
1998-10-13	10.45	10.45	9.89	10.06	269073
1998-10-14	9.95	11.17	9.83	11.11	454455
1998-10-15	11.11	11.45	10.56	11.33	164007
1998-10-16	11.45	12.45	11.22	12.33	444105
1998-10-19	12.45	12.61	11.67	11.78	685280
1998-10-20	11.83	13.17	11.83	11.92	744000
1998-10-21	12.06	12.11	11.50	12.06	474702
1998-10-22	12.11	13.06	12.11	12.83	905757
1998-10-23	12.89	13.50	12.89	13.36	252873
1998-10-26	13.47	13.89	13.28	13.70	257373
1998-10-27	14.11	14.53	13.70	13.95	625887
1998-10-28	13.36	14.28	13.33	13.95	119911
1998-10-29	13.28	13.78	12.45	13.56	1507572
1998-10-30	13.53	13.72	12.89	12.89	348939
1998-11-02	13.11	13.11	12.11	12.50	411032
1998-11-03	12.45	12.50	12.17	12.39	405632
1998-11-04	12.56	13.22	12.39	12.89	603164
1998-11-05	12.89	12.89	12.28	12.67	813969
1998-11-06	12.56	15.11	12.56	14.67	2688030
1998-11-09	15.03	15.67	14.56	15.06	1048169
1998-11-10	15.17	15.39	15.06	15.22	880785
1998-11-11	15.39	16.11	14.77	14.95	809469
1998-11-12	15.00	15.00	13.95	14.53	677855
1998-11-13	14.67	14.89	14.45	14.53	555018
1998-11-16	14.95	15.00	14.70	14.89	137009
1998-11-17	15.33	15.78	15.11	15.56	1549419
1998-11-18	15.78	16.22	15.67	16.22	1282596
1998-11-19	16.61	17.89	15.95	15.95	1652458
1998-11-20	16.33	18.70	16.00	18.50	1327365
1998-11-23	18.53	18.56	17.34	18.34	937930
1998-11-24	18.45	18.78	18.17	18.56	653109
1998-11-25	18.67	19.95	18.34	19.11	1207453
1998-11-27	19.89	19.95	19.50	19.61	209902
1998-11-30	20.06	20.34	18.11	18.72	548493
1998-12-01	18.22	19.61	18.11	19.06	766046
1998-12-02	19.39	19.45	18.22	19.00	403159
1998-12-03	18.56	19.67	18.34	19.61	680105
1998-12-04	19.50	19.78	19.39	19.56	684830
1998-12-07	19.56	20.61	19.45	19.81	574591
1998-12-08	20.00	20.03	19.39	19.50	406982
1998-12-09	19.56	20.11	19.11	19.97	448380
1998-12-10	20.06	20.06	19.11	19.14	563343
1998-12-11	17.84	19.56	17.84	19.45	290670
1998-12-14	18.95	19.84	18.11	18.17	289320
1998-12-15	18.03	19.00	17.78	17.84	241400
1998-12-16	18.17	19.34	18.11	18.72	386284
1998-12-17	18.45	20.84	18.22	20.11	601814
1998-12-18	20.09	21.34	20.00	21.34	319466
1998-12-21	21.34	23.00	21.17	21.25	447480
1998-12-22	21.22	21.45	20.17	20.95	938605
1998-12-23	21.00	21.00	19.84	20.53	951428
1998-12-24	20.67	20.67	20.17	20.22	289095
1998-12-28	20.78	23.22	20.61	23.22	693605
1998-12-29	23.95	24.56	21.28	21.50	941530
1998-12-30	21.61	22.00	20.84	21.00	336114
1998-12-31	21.28	22.72	20.89	22.61	702828
1999-01-04	22.28	22.45	21.34	21.90	767396
1999-01-05	21.84	22.81	21.72	22.78	559068
1999-01-06	24.00	25.42	22.72	25.42	1309367
1999-01-07	24.89	26.67	24.34	26.17	750748
1999-01-08	26.22	26.22	25.00	25.09	766046
1999-01-11	25.56	25.67	24.95	25.00	203154
1999-01-12	24.89	26.50	24.89	25.11	501473
1999-01-13	22.89	25.60	22.78	24.34	493825
1999-01-14	24.00	24.45	23.11	24.39	262998
1999-01-15	24.11	24.61	23.56	24.22	290670
1999-01-19	24.00	24.45	23.22	23.36	454230
1999-01-20	23.56	24.56	23.50	24.45	855812
1999-01-21	23.50	23.89	23.00	23.34	1507347
1999-01-22	22.67	22.89	22.06	22.42	1897683
1999-01-25	22.34	22.45	19.56	20.67	971676
1999-01-26	20.67	22.00	19.72	21.78	1058067
1999-01-27	22.56	22.67	21.39	21.56	1168083
1999-01-28	23.00	23.06	21.34	21.89	1514097
1999-01-29	22.20	22.56	21.50	22.22	918807
1999-02-01	22.28	22.28	20.89	21.28	316991
1999-02-02	21.45	21.67	19.11	19.22	2461027
1999-02-03	19.17	19.17	16.22	17.84	3354864
1999-02-04	18.06	18.22	17.11	18.09	1586540
1999-02-05	18.06	19.22	18.06	19.22	1198228
1999-02-08	18.89	19.11	18.06	18.95	436230
1999-02-09	19.00	19.67	18.24	19.00	659632
1999-02-10	19.06	19.11	18.11	18.50	785619
1999-02-11	18.50	20.11	18.47	20.11	1004748
1999-02-12	20.11	20.17	19.17	20.17	295618
1999-02-16	20.34	20.61	18.47	18.50	408332
1999-02-17	18.72	19.50	18.39	19.39	251748
1999-02-18	19.67	20.28	19.67	20.11	313168
1999-02-19	20.67	20.75	19.54	19.96	337332
1999-02-22	20.04	20.08	18.08	18.67	669417
1999-02-23	19.08	19.17	17.27	18.33	1175790
1999-02-24	18.50	18.83	17.88	17.94	905205
1999-02-25	17.33	17.50	16.25	16.33	841908
1999-02-26	16.50	16.67	15.17	15.50	1403629
1999-03-01	15.33	16.17	15.17	15.83	473826
1999-03-02	16.25	16.83	15.85	15.85	469626
1999-03-03	16.33	16.33	15.58	15.67	657267
1999-03-04	15.92	16.25	14.71	15.00	542973
1999-03-05	15.17	15.33	14.63	14.83	1272685
1999-03-08	14.92	15.42	14.83	15.33	865606
1999-03-09	15.38	18.17	15.33	18.00	3034647
1999-03-10	17.63	17.83	17.00	17.13	400629
1999-03-11	17.25	17.25	15.25	15.92	759261
1999-03-12	16.33	16.75	16.08	16.35	439777
1999-03-15	16.67	16.67	15.92	16.00	489426
1999-03-16	16.00	16.33	15.33	15.58	407829
1999-03-17	15.58	15.67	15.33	15.67	261586
1999-03-18	15.75	15.83	15.33	15.33	740362
1999-03-19	15.42	15.58	13.75	14.42	727464
1999-03-22	14.58	14.58	12.92	13.67	589020
1999-03-23	13.42	13.75	12.67	13.00	469176
1999-03-24	12.83	13.33	12.42	13.33	682765
1999-03-25	13.42	15.00	13.38	14.33	628318
1999-03-26	14.33	14.58	13.33	13.58	405729
1999-03-29	13.67	14.08	13.33	13.71	934752
1999-03-30	13.75	16.17	13.58	15.08	1473825
1999-03-31	18.25	18.63	16.25	16.50	2908654
1999-04-01	17.83	17.96	14.83	15.50	1762711
1999-04-05	15.92	16.54	15.25	15.50	804859
1999-04-06	15.83	15.83	14.00	14.17	1116993
1999-04-07	14.25	15.33	14.17	15.08	711564
1999-04-08	15.33	15.46	14.58	15.25	336882
1999-04-09	15.08	16.42	15.00	15.83	704214
1999-04-12	15.92	15.92	13.75	15.17	1095694
1999-04-13	15.25	15.25	13.38	13.90	811758
1999-04-14	13.88	14.33	13.88	14.17	1301934
1999-04-15	14.42	14.50	13.50	14.08	751161
1999-04-16	14.00	14.33	13.92	14.29	308085
1999-04-19	14.42	14.67	13.63	13.63	746662
1999-04-20	13.79	18.13	12.50	16.67	3152691
1999-04-21	14.00	16.33	14.00	15.79	1007349
1999-04-22	16.83	18.83	16.83	18.40	3437077
1999-04-23	18.50	18.83	17.08	18.50	800959
1999-04-26	18.25	19.96	18.17	19.83	1652466
1999-04-27	20.17	20.17	18.00	18.67	2944803
1999-04-28	18.42	18.92	18.00	18.33	700314
1999-04-29	18.42	18.42	16.92	17.21	1049497
1999-04-30	17.42	18.17	17.33	18.00	327433
1999-05-03	18.33	19.17	17.92	18.25	878355
1999-05-04	18.67	18.92	18.00	18.08	302685
1999-05-05	17.83	19.54	16.83	19.54	543123
1999-05-06	19.50	19.50	18.83	19.08	364332
1999-05-07	19.17	19.25	17.67	17.75	353232
1999-05-10	18.67	19.50	17.92	19.27	1492725
1999-05-11	19.00	19.33	18.08	19.25	1433778
1999-05-12	19.25	19.42	18.17	18.58	980800
1999-05-13	18.50	18.75	17.83	18.00	273135
1999-05-14	17.92	17.92	16.50	17.33	616018
1999-05-17	17.67	17.67	16.75	16.75	200839
1999-05-18	17.08	17.42	16.42	16.92	357432
1999-05-19	16.92	16.92	15.46	16.25	843258
1999-05-20	16.25	16.63	16.17	16.29	240738
1999-05-21	16.67	16.67	15.92	16.63	266836
1999-05-24	16.71	16.71	15.50	15.71	190339
1999-05-25	15.50	15.92	15.17	15.46	268636
1999-05-26	16.00	16.42	14.50	16.42	519873
1999-05-27	16.00	16.67	15.50	16.58	229638
1999-05-28	16.63	17.67	16.42	16.92	364332
1999-06-01	17.33	17.67	16.38	16.79	345582
1999-06-02	16.83	16.83	16.25	16.54	456726
1999-06-03	16.58	16.83	16.58	16.67	208939
1999-06-04	16.42	17.17	16.42	16.83	80995
1999-06-07	17.00	17.33	16.46	16.67	98094
1999-06-08	16.92	16.92	16.17	16.25	576720
1999-06-09	16.63	16.63	15.25	15.96	404229
1999-06-10	16.00	16.08	14.67	15.04	342432
1999-06-11	15.17	15.33	14.71	14.75	323983
1999-06-14	14.67	14.92	13.33	14.04	362382
1999-06-15	14.10	14.33	13.33	14.00	364782
1999-06-16	14.42	14.67	13.83	14.02	650667
1999-06-17	14.08	14.08	13.67	13.96	988750
1999-06-18	14.04	15.00	14.00	14.92	884805
1999-06-21	15.33	16.08	15.17	15.29	741862
1999-06-22	15.25	16.42	15.17	16.00	1098394
1999-06-23	15.92	16.00	15.00	15.00	1246437
1999-06-24	15.33	16.04	14.71	16.00	475926
1999-06-25	16.00	16.33	15.33	16.00	571470
1999-06-28	16.06	16.08	15.50	16.00	129144
1999-06-29	15.58	16.50	15.54	16.08	498124
1999-06-30	16.08	16.83	15.83	16.50	391929
1999-07-01	16.83	17.67	16.17	16.92	520623
1999-07-02	17.33	17.50	17.00	17.33	346632
1999-07-06	17.50	17.50	16.58	16.67	833058
1999-07-07	16.75	16.92	16.42	16.65	477576
1999-07-08	16.33	16.71	16.33	16.67	240888
1999-07-09	16.65	18.75	16.58	18.48	1383081
1999-07-12	18.67	18.67	17.75	18.08	982150
1999-07-13	18.00	18.08	17.83	18.08	579870
1999-07-14	18.25	19.67	18.00	19.42	1857207
1999-07-15	19.79	22.33	19.58	22.33	2053696
1999-07-16	22.25	22.25	20.75	21.17	1555122
1999-07-19	20.83	21.33	20.67	20.83	664767
1999-07-20	20.67	20.92	19.75	19.92	562921
1999-07-21	19.83	20.58	19.67	19.98	1100044
1999-07-22	20.29	20.38	19.17	19.83	177591
1999-07-23	19.75	20.50	19.33	20.33	827658
1999-07-26	20.25	21.67	19.83	21.17	1000599
1999-07-27	21.92	23.58	21.83	23.33	3132892
1999-07-28	22.79	22.79	20.63	20.75	1598169
1999-07-29	20.63	21.33	19.17	19.83	968502
1999-07-30	19.96	20.63	18.00	19.33	696264
1999-08-02	19.42	19.42	18.38	18.67	306285
1999-08-03	19.00	19.08	17.83	18.13	406479
1999-08-04	18.17	19.17	18.17	18.71	205789
1999-08-05	18.63	18.73	17.50	18.42	285735
1999-08-06	18.50	18.83	18.21	18.67	349782
1999-08-09	18.88	19.42	18.08	18.50	128244
1999-08-10	18.46	18.58	18.00	18.25	229938
1999-08-11	18.50	18.83	18.08	18.33	192139
1999-08-12	18.38	18.83	18.29	18.50	148192
1999-08-13	18.54	19.63	18.54	19.25	161841
1999-08-16	19.42	19.50	18.25	18.71	142042
1999-08-17	18.92	18.92	18.17	18.71	311833
1999-08-18	18.71	18.75	18.13	18.25	312133
1999-08-19	18.75	18.75	17.58	18.38	186141
1999-08-20	18.46	18.75	18.33	18.67	175791
1999-08-23	18.79	20.67	18.71	20.08	483576
1999-08-24	19.83	21.42	19.67	21.25	471276
1999-08-25	21.36	21.42	20.67	21.38	237588
1999-08-26	20.92	21.42	20.33	21.21	222588
1999-08-27	21.42	21.42	20.08	20.33	75895
1999-08-30	20.33	21.00	20.00	20.83	98394
1999-08-31	21.00	21.00	20.13	20.17	104844
1999-09-01	20.50	22.00	20.08	21.00	322483
1999-09-02	20.71	21.25	20.25	21.21	232188
1999-09-03	21.50	21.50	20.33	20.75	231438
1999-09-07	20.42	20.83	19.50	19.67	466476
1999-09-08	19.50	19.67	19.08	19.50	384430
1999-09-09	19.42	21.29	19.17	20.67	423879
1999-09-10	21.00	21.33	20.00	20.58	250636
1999-09-13	20.42	21.33	20.33	20.46	344682
1999-09-14	20.42	20.88	19.58	20.29	298935
1999-09-15	20.17	20.67	20.00	20.46	292035
1999-09-16	20.46	20.58	19.83	19.88	173541
1999-09-17	20.29	20.50	19.75	19.83	190639
1999-09-20	19.83	20.42	19.75	20.25	138592
1999-09-21	19.79	20.21	19.67	19.92	232338
1999-09-22	19.75	19.83	18.67	18.88	435577
1999-09-23	18.79	19.28	18.58	18.83	559321
1999-09-24	18.67	18.92	18.17	18.63	452376
1999-09-27	18.71	19.00	18.42	18.58	563971
1999-09-28	18.67	18.67	17.92	18.42	299535
1999-09-29	18.75	20.79	18.75	20.21	460626
1999-09-30	20.33	21.96	20.25	21.67	577620
1999-10-01	21.50	21.50	20.08	21.11	396429
1999-10-04	21.00	21.33	19.33	19.96	332832
1999-10-05	20.08	20.50	19.88	19.88	174291
1999-10-06	19.96	20.50	19.54	19.79	257386
1999-10-07	19.96	21.25	19.77	20.17	282585
1999-10-08	20.67	20.83	19.67	19.92	143392
1999-10-11	19.83	20.75	19.58	20.46	876255
1999-10-12	20.48	21.08	20.33	20.63	104094
1999-10-13	20.67	21.04	20.50	20.58	421029
1999-10-14	20.67	21.00	20.42	20.58	300285
1999-10-15	20.38	21.50	19.92	21.33	1771560
1999-10-18	21.58	22.50	21.58	21.88	1667316
1999-10-19	21.92	22.00	21.42	21.52	328333
1999-10-20	21.52	21.67	21.33	21.54	480126
1999-10-21	21.29	21.58	20.88	21.46	278235
1999-10-22	21.33	22.83	21.33	22.58	554221
1999-10-25	22.58	24.04	22.25	23.58	375730
1999-10-26	23.75	24.54	21.54	21.96	771111
1999-10-27	23.00	23.33	21.83	22.17	1633117
1999-10-28	22.33	23.25	22.08	23.21	643017
1999-10-29	23.25	25.08	23.25	24.92	1114443
1999-11-01	25.25	26.50	24.92	25.67	1065396
1999-11-02	25.71	25.75	24.58	24.83	620818
1999-11-03	25.00	25.08	24.33	24.50	423279
1999-11-04	24.75	24.75	24.00	24.21	555121
1999-11-05	24.17	24.25	23.92	24.15	486576
1999-11-08	24.21	24.21	23.83	23.96	545073
1999-11-09	23.98	24.08	23.83	23.83	544923
1999-11-10	23.67	23.83	22.67	23.00	536373
1999-11-11	22.92	23.00	22.25	22.33	2807559
1999-11-12	22.67	23.67	21.58	22.00	325633
1999-11-15	22.08	22.67	22.08	22.42	354132
1999-11-16	22.42	22.67	22.17	22.17	151341
1999-11-17	22.17	22.42	21.75	21.88	497674
1999-11-18	21.83	22.17	20.33	21.25	664167
1999-11-19	21.21	21.67	20.42	21.33	1413978
1999-11-22	21.17	21.63	21.00	21.63	758511
1999-11-23	21.67	21.83	21.17	21.29	562321
1999-11-24	21.58	22.92	21.25	22.42	1055646
1999-11-26	22.83	22.96	22.42	22.42	88045
1999-11-29	22.33	22.63	22.00	22.25	299535
1999-11-30	22.25	22.42	21.75	22.38	217488
1999-12-01	22.46	23.54	22.38	23.50	357132
1999-12-02	23.58	23.58	22.67	23.38	384580
1999-12-03	23.42	24.33	23.33	24.17	616768
1999-12-06	24.42	25.00	23.92	24.46	565771
1999-12-07	24.52	25.58	24.46	25.08	401229
1999-12-08	25.50	26.08	25.33	25.96	561721
1999-12-09	26.17	26.17	23.75	24.40	407079
1999-12-10	24.50	24.83	23.00	23.33	451176
1999-12-13	23.33	23.42	22.33	23.13	748612
1999-12-14	23.17	23.17	22.33	22.54	171141
1999-12-15	22.58	22.71	21.83	22.71	657717
1999-12-16	23.17	24.00	22.83	23.06	211038
1999-12-17	23.50	23.83	23.13	23.13	363282
1999-12-20	23.17	23.92	23.17	23.33	307935
1999-12-21	23.25	23.50	23.17	23.33	144592
1999-12-22	23.33	23.42	22.00	22.08	318883
1999-12-23	22.50	23.17	21.92	23.08	272835
1999-12-27	23.17	25.33	22.50	25.13	451626
1999-12-28	25.08	25.92	25.08	25.40	235338
1999-12-29	25.67	27.42	25.58	27.29	426729
1999-12-30	27.54	27.83	26.83	26.83	340932
1999-12-31	27.17	27.17	26.25	27.08	212088
2000-01-03	27.17	27.17	24.00	24.42	620968
2000-01-04	24.33	24.42	22.92	23.00	399579
2000-01-05	22.33	23.21	22.00	23.17	742312
2000-01-06	23.58	24.00	21.67	23.00	401979
2000-01-07	22.96	23.33	22.42	23.17	512523
2000-01-10	23.25	23.58	23.17	23.31	225888
2000-01-11	23.29	23.42	22.50	22.71	830208
2000-01-12	22.75	22.83	22.17	22.29	202939
2000-01-13	22.50	23.00	22.21	22.83	481926
2000-01-14	23.50	24.00	22.92	23.33	689065
2000-01-18	23.33	23.33	21.83	22.08	522873
2000-01-19	22.04	23.79	21.92	23.50	1147593
2000-01-20	23.54	26.33	23.33	25.27	910903
2000-01-21	25.17	25.21	23.08	24.58	651417
2000-01-24	24.83	26.25	23.67	24.17	799309
2000-01-25	24.00	24.17	23.33	24.15	515223
2000-01-26	25.25	26.17	24.83	25.50	1013649
2000-01-27	25.04	25.08	23.93	24.33	883605
2000-01-28	22.42	23.67	21.83	23.11	751911
2000-01-31	23.00	23.42	22.33	23.00	469626
2000-02-01	22.83	24.00	22.67	23.54	338232
2000-02-02	23.42	23.63	22.33	23.00	370480
2000-02-03	23.00	23.00	21.92	22.67	480426
2000-02-04	22.67	23.58	22.67	23.58	397329
2000-02-07	23.33	23.92	23.00	23.92	267886
2000-02-08	24.00	24.83	23.92	24.58	251986
2000-02-09	24.50	24.58	23.25	23.42	261136
2000-02-10	23.75	23.83	23.00	23.04	249588
2000-02-11	22.96	23.04	21.83	21.83	310033
2000-02-14	22.21	24.50	21.92	24.00	500674
2000-02-15	24.00	24.04	22.42	22.61	254236
2000-02-16	22.63	23.17	22.00	22.00	121194
2000-02-17	22.00	23.08	22.00	22.67	170991
2000-02-18	22.67	23.67	22.17	22.29	332532
2000-02-22	22.44	22.58	20.13	20.86	470376
2000-02-23	20.88	20.92	18.38	19.17	1266387
2000-02-24	19.58	19.67	15.17	18.00	2166642
2000-02-25	18.83	21.67	18.67	20.63	2656066
2000-02-28	20.63	21.33	19.63	20.48	356682
2000-02-29	20.75	21.17	20.21	20.92	280185
2000-03-01	21.00	21.00	19.54	20.29	165141
2000-03-02	20.08	20.67	19.92	20.40	521073
2000-03-03	20.38	21.67	20.33	21.63	650067
2000-03-06	21.63	21.63	19.25	19.33	647967
2000-03-07	20.00	20.83	19.50	20.83	847458
2000-03-08	20.46	20.75	19.92	20.50	142942
2000-03-09	20.50	21.32	20.00	21.08	217038
2000-03-10	21.08	21.29	20.00	20.25	151191
2000-03-13	19.71	19.86	19.00	19.17	628318
2000-03-14	19.17	19.42	17.75	18.42	813408
2000-03-15	18.54	18.67	17.00	17.34	1179690
2000-03-16	17.54	19.75	17.00	19.42	1123143
2000-03-17	18.58	21.04	18.58	20.96	772011
2000-03-20	21.00	21.00	18.00	18.00	715314
2000-03-21	18.48	18.63	17.33	17.92	1068396
2000-03-22	18.42	18.92	18.00	18.25	277485
2000-03-23	18.83	21.63	18.75	21.33	1468276
2000-03-24	21.38	22.62	20.42	20.63	588270
2000-03-27	20.67	22.00	20.65	21.09	602070
2000-03-28	21.13	21.17	20.17	20.42	429579
2000-03-29	20.00	23.67	20.00	23.01	666567
2000-03-30	22.50	25.57	22.13	25.38	1526323
2000-03-31	25.38	25.38	22.88	24.29	708114
2000-04-03	24.02	25.08	22.71	22.79	410979
2000-04-04	23.08	23.67	20.96	22.92	744862
2000-04-05	22.17	24.67	21.83	24.46	527373
2000-04-06	24.50	25.38	23.63	25.38	764811
2000-04-07	25.33	26.42	25.33	26.25	575820
2000-04-10	26.42	26.42	23.67	23.88	403929
2000-04-11	23.50	25.21	22.83	23.92	258136
2000-04-12	24.08	24.33	23.00	23.08	183141
2000-04-13	23.58	24.08	22.96	23.29	249138
2000-04-14	23.08	23.29	19.88	20.54	395529
2000-04-17	20.67	22.13	20.29	21.96	819258
2000-04-18	22.21	23.71	22.17	22.92	223938
2000-04-19	22.92	23.54	21.33	21.54	250036
2000-04-20	21.54	24.00	21.54	23.67	196339
2000-04-24	23.00	24.92	22.67	24.92	296085
2000-04-25	25.33	26.58	24.50	25.67	830508
2000-04-26	25.17	28.33	25.17	27.83	1344532
2000-04-27	26.42	29.04	24.58	27.33	970300
2000-04-28	27.38	28.33	27.29	27.88	356232
2000-05-01	28.42	28.67	26.08	26.49	802459
2000-05-02	25.83	26.08	24.50	25.08	572970
2000-05-03	24.58	26.00	24.04	26.00	431377
2000-05-04	26.00	26.75	24.38	26.08	249888
2000-05-05	25.79	26.75	25.21	25.33	403179
2000-05-08	25.33	25.83	22.00	25.33	1019199
2000-05-09	25.33	26.58	25.08	26.29	568021
2000-05-10	26.17	26.17	25.00	25.33	184191
2000-05-11	25.17	26.67	25.00	26.50	274785
2000-05-12	26.71	29.67	26.54	29.38	1717563
2000-05-15	29.38	31.54	29.38	30.42	1996549
2000-05-16	30.75	30.75	28.67	30.50	793009
2000-05-17	30.00	34.00	29.92	33.25	819108
2000-05-18	33.34	33.46	32.08	33.17	573570
2000-05-19	32.83	34.34	31.88	34.34	1104394
2000-05-22	34.00	34.25	29.50	32.33	1064196
2000-05-23	32.50	32.67	30.67	30.67	615868
2000-05-24	31.00	31.00	28.00	29.71	948102
2000-05-25	30.08	33.08	30.08	32.00	473976
2000-05-26	32.08	32.08	29.00	29.08	366582
2000-05-30	29.50	31.13	29.25	30.17	362232
2000-05-31	30.00	30.67	29.58	30.25	676765
2000-06-01	30.71	31.67	29.83	30.67	906405
2000-06-02	31.33	34.09	31.25	33.38	1950801
2000-06-05	33.38	33.59	32.33	32.42	649017
2000-06-06	32.54	32.83	32.08	32.11	339132
2000-06-07	32.15	32.19	30.00	31.08	292035
2000-06-08	31.29	31.83	30.08	31.40	388030
2000-06-09	31.42	32.29	31.25	32.21	517923
2000-06-12	32.54	32.54	31.08	31.67	474126
2000-06-13	31.25	35.67	31.25	35.34	798409
2000-06-14	35.29	36.67	34.75	35.54	1175040
2000-06-15	35.59	35.88	33.25	34.34	1069296
2000-06-16	34.46	38.17	34.29	35.67	955752
2000-06-19	36.09	36.79	35.04	35.75	756711
2000-06-20	36.00	37.00	35.25	35.38	591570
2000-06-21	35.46	36.50	35.34	36.50	505174
2000-06-22	36.34	37.34	34.59	34.82	497074
2000-06-23	34.61	34.92	34.50	34.59	190639
2000-06-26	34.67	37.00	34.00	36.92	538023
2000-06-27	36.88	39.79	36.88	39.09	1620519
2000-06-28	39.67	42.42	39.34	41.00	1175640
2000-06-29	40.42	41.50	39.21	39.21	779961
2000-06-30	39.71	40.00	37.34	39.54	956952
2000-07-03	39.25	41.09	38.50	38.67	229188
2000-07-05	39.00	39.34	37.96	38.71	284685
2000-07-06	38.79	39.75	38.59	39.50	358782
2000-07-07	39.59	41.34	39.25	40.17	619618
2000-07-10	40.34	41.50	40.00	40.29	689365
2000-07-11	40.34	42.29	39.84	41.42	628318
2000-07-12	42.17	43.21	41.17	42.79	454026
2000-07-13	43.09	43.42	40.00	41.34	400779
2000-07-14	41.67	42.67	40.67	42.42	310783
2000-07-17	42.50	42.50	38.67	40.25	556921
2000-07-18	40.00	40.17	38.34	38.50	562021
2000-07-19	38.63	38.71	36.29	37.42	539073
2000-07-20	37.21	38.67	36.92	37.50	491974
2000-07-21	38.42	38.42	36.25	36.34	467676
2000-07-24	36.38	36.88	33.34	34.34	1031197
2000-07-25	34.71	36.67	34.50	34.54	566671
2000-07-26	34.67	35.00	31.17	32.71	1454476
2000-07-27	32.96	33.08	29.79	29.96	625468
2000-07-28	30.29	30.58	28.58	30.00	256186
2000-07-31	29.42	31.33	29.42	30.83	626218
2000-08-01	31.17	31.42	28.71	29.13	400479
2000-08-02	29.83	30.33	29.29	30.00	416229
2000-08-03	29.33	30.33	28.67	30.17	520923
2000-08-04	30.38	30.50	29.21	29.29	355932
2000-08-07	28.83	29.75	28.50	29.08	433027
2000-08-08	28.83	29.33	26.42	26.70	917053
2000-08-09	27.00	27.17	23.54	25.33	1474125
2000-08-10	24.92	27.75	24.83	27.00	602820
2000-08-11	26.83	28.83	26.25	28.38	575820
2000-08-14	28.50	29.17	27.79	28.88	567871
2000-08-15	28.83	29.42	28.00	29.13	1170990
2000-08-16	29.50	29.83	29.17	29.54	780561
2000-08-17	29.54	29.88	29.33	29.42	941802
2000-08-18	29.67	30.58	29.42	30.17	641517
2000-08-21	30.33	31.00	27.50	28.58	492874
2000-08-22	28.67	28.67	26.83	27.46	1242837
2000-08-23	27.50	29.17	27.17	28.42	759861
2000-08-24	28.17	28.58	27.75	28.25	442627
2000-08-25	28.08	28.21	27.52	27.88	463176
2000-08-28	27.44	29.17	27.42	28.67	391629
2000-08-29	28.83	30.83	28.58	30.42	746212
2000-08-30	30.58	30.63	29.83	30.38	863056
2000-08-31	30.67	35.16	30.50	33.50	1974501
2000-09-01	33.75	34.25	32.71	34.25	459426
2000-09-05	33.67	34.71	33.25	34.54	899055
2000-09-06	34.29	34.42	33.92	34.04	215538
2000-09-07	34.04	34.34	33.34	34.04	544023
2000-09-08	34.00	34.42	33.17	33.38	488076
2000-09-11	33.25	34.09	33.21	33.63	621868
2000-09-12	33.84	34.25	33.21	33.38	457026
2000-09-13	33.42	34.29	33.34	34.00	555121
2000-09-14	34.42	34.67	33.25	33.84	265036
2000-09-15	33.54	35.34	33.08	33.92	583470
2000-09-18	33.50	33.92	30.33	31.67	889905
2000-09-19	31.13	31.25	26.63	30.06	2741700
2000-09-20	30.19	30.25	27.81	27.88	948000
2000-09-21	27.81	29.38	27.75	28.06	546400
2000-09-22	26.50	29.25	26.19	28.50	785500
2000-09-25	28.25	28.63	26.44	26.48	324900
2000-09-26	26.69	27.50	25.69	27.25	668100
2000-09-27	27.25	28.73	27.13	27.38	680200
2000-09-28	27.63	29.13	26.25	27.75	969800
2000-09-29	27.69	27.75	23.89	27.25	850000
2000-10-02	27.19	27.19	23.38	24.00	579200
2000-10-03	23.38	24.44	22.25	23.00	459200
2000-10-04	22.88	25.31	22.50	24.50	393600
2000-10-05	23.19	24.44	20.50	23.56	1942000
2000-10-06	23.88	23.94	21.44	22.06	582200
2000-10-09	22.19	22.50	21.00	22.25	516800
2000-10-10	22.13	23.13	21.31	21.38	585600
2000-10-11	21.27	22.19	21.25	22.00	506800
2000-10-12	22.36	23.13	19.63	20.88	527500
2000-10-13	20.66	24.50	20.63	23.25	652900
2000-10-16	23.44	24.75	22.94	23.19	265400
2000-10-17	23.05	23.06	19.63	20.19	1271100
2000-10-18	20.25	24.25	19.50	22.88	612800
2000-10-19	23.13	28.00	23.13	26.38	671000
2000-10-20	25.50	26.13	24.50	25.13	328900
2000-10-23	25.38	26.13	25.19	26.00	195800
2000-10-24	26.50	27.13	25.13	25.19	201200
2000-10-25	24.39	30.00	24.00	29.50	1481600
2000-10-26	29.75	32.50	27.50	31.75	549200
2000-10-27	31.38	31.38	28.75	29.81	264400
2000-10-30	29.98	30.63	29.25	29.50	221000
2000-10-31	29.56	33.25	29.44	32.50	891600
2000-11-01	32.47	32.88	31.00	31.81	509200
2000-11-02	30.88	32.69	30.77	32.50	285100
2000-11-03	32.50	32.50	31.06	32.38	294400
2000-11-06	32.31	32.63	31.44	32.13	304600
2000-11-07	32.13	32.38	31.00	31.50	139200
2000-11-08	30.81	32.06	30.81	31.25	115300
2000-11-09	30.81	30.83	27.50	28.88	270200
2000-11-10	28.00	28.00	25.63	25.75	347300
2000-11-13	25.00	26.38	24.56	26.25	467200
2000-11-14	26.27	28.38	26.27	26.69	211000
2000-11-15	26.63	29.50	26.63	28.38	468000
2000-11-16	27.75	28.13	26.69	27.50	234000
2000-11-17	28.00	28.13	27.16	27.50	232700
2000-11-20	27.38	27.38	25.19	25.19	174200
2000-11-21	26.25	26.38	24.63	25.13	237900
2000-11-22	23.98	24.75	22.44	22.75	354200
2000-11-24	22.81	24.00	21.50	23.88	187100
2000-11-27	24.44	26.13	24.39	25.38	227800
2000-11-28	25.25	25.75	23.13	23.38	183600
2000-11-29	23.88	24.19	22.50	22.56	238300
2000-11-30	21.42	22.50	20.38	22.00	432300
2000-12-01	22.00	24.25	21.75	22.06	179800
2000-12-04	21.88	23.06	19.75	21.00	342400
2000-12-05	22.38	23.50	20.88	23.13	270600
2000-12-06	22.69	22.75	16.13	16.94	2457300
2000-12-07	17.31	19.50	16.75	18.81	2528100
2000-12-08	16.53	16.69	13.00	15.06	6711800
2000-12-11	16.06	17.56	15.00	16.81	1761100
2000-12-12	16.80	16.81	15.75	16.44	840500
2000-12-13	16.69	17.13	16.06	17.06	647600
2000-12-14	16.81	17.38	16.06	17.00	1396100
2000-12-15	17.00	17.00	15.63	16.19	692900
2000-12-18	16.38	16.38	14.00	14.75	1007900
2000-12-19	14.63	15.00	14.25	14.31	1207300
2000-12-20	14.50	14.50	13.50	13.94	642900
2000-12-21	13.63	15.56	13.50	14.88	582800
2000-12-22	14.88	15.94	14.75	15.56	782800
2000-12-26	15.94	16.25	15.00	15.88	517500
2000-12-27	15.88	17.44	15.25	17.19	565200
2000-12-28	17.06	17.63	16.69	17.06	1302200
2000-12-29	17.00	18.63	16.88	17.94	472800
2001-01-02	18.25	18.25	16.09	16.19	186900
2001-01-03	16.19	25.00	15.88	21.00	1004400
2001-01-04	19.63	20.61	19.06	19.56	497600
2001-01-05	20.06	20.75	19.00	19.06	546100
2001-01-08	18.92	19.25	16.88	19.06	221700
2001-01-09	19.06	21.44	19.06	19.75	223500
2001-01-10	19.00	21.19	17.88	20.63	366000
2001-01-11	20.25	21.50	20.25	21.13	836800
2001-01-12	21.13	21.38	20.63	21.13	534200
2001-01-16	20.94	20.94	19.63	19.63	409800
2001-01-17	20.06	21.63	19.89	20.50	351500
2001-01-18	20.14	20.50	19.81	20.06	283700
2001-01-19	20.23	20.63	20.06	20.63	321500
2001-01-22	20.44	21.36	20.00	20.44	120900
2001-01-23	20.50	22.63	20.50	22.63	460700
2001-01-24	23.00	27.00	22.63	25.75	1751300
2001-01-25	25.73	25.75	22.69	25.31	433500
2001-01-26	25.25	25.25	23.75	24.31	393200
2001-01-29	24.31	25.98	24.25	25.75	540900
2001-01-30	25.56	27.00	25.50	26.44	747100
2001-01-31	27.00	29.94	26.25	29.56	1705100
2001-02-01	29.33	29.56	28.50	28.81	1414400
2001-02-02	28.83	29.13	27.69	28.25	778400
2001-02-05	28.25	28.31	26.50	27.88	386300
2001-02-06	27.56	28.75	27.25	28.25	1664400
2001-02-07	28.19	28.19	27.13	27.25	771000
2001-02-08	27.52	27.88	26.31	26.94	208100
2001-02-09	26.95	27.81	26.44	26.75	480100
2001-02-12	25.63	27.13	25.31	26.63	579300
2001-02-13	27.00	27.00	26.44	26.56	396000
2001-02-14	26.56	27.00	26.38	27.00	135200
2001-02-15	26.88	27.88	26.88	27.38	286700
2001-02-16	27.08	27.25	25.38	26.25	388700
2001-02-20	26.38	26.38	24.13	24.75	869400
2001-02-21	24.09	24.25	23.56	23.56	616200
2001-02-22	23.50	24.06	23.14	23.94	352600
2001-02-23	23.94	24.00	22.75	23.56	205100
2001-02-26	23.31	24.56	23.31	24.44	374600
2001-02-27	24.38	25.44	23.50	24.00	462800
2001-02-28	24.00	25.13	22.25	22.69	565700
2001-03-01	22.52	22.56	19.38	21.69	819100
2001-03-02	21.31	22.19	21.25	22.00	195700
2001-03-05	21.75	22.63	20.00	21.81	308500
2001-03-06	22.13	23.31	21.75	22.13	313000
2001-03-07	21.88	24.31	21.88	24.06	401700
2001-03-08	23.98	24.00	20.75	21.81	375000
2001-03-09	21.77	21.81	20.00	20.94	709100
2001-03-12	20.88	20.88	19.88	19.88	202600
2001-03-13	20.00	20.75	19.88	20.25	480700
2001-03-14	19.94	20.63	19.75	19.88	377900
2001-03-15	20.06	21.44	19.50	20.06	472600
2001-03-16	19.63	19.75	19.00	19.00	499100
2001-03-19	19.03	19.50	18.81	19.25	391000
2001-03-20	18.00	20.63	18.00	19.00	1038600
2001-03-21	18.88	19.38	18.63	19.19	782400
2001-03-22	19.19	20.13	18.25	19.56	711300
2001-03-23	19.88	21.38	19.75	20.75	207200
2001-03-26	21.00	21.94	20.75	21.31	250700
2001-03-27	21.34	22.13	21.00	21.81	186400
2001-03-28	21.56	21.75	21.06	21.31	97400
2001-03-29	20.88	21.36	19.50	20.00	413200
2001-03-30	20.44	21.19	19.31	21.13	306400
2001-04-02	21.06	21.69	20.00	20.56	203100
2001-04-03	20.25	20.75	19.50	19.75	613000
2001-04-04	20.25	20.38	19.63	20.13	258000
2001-04-05	20.19	21.44	19.88	20.56	271300
2001-04-06	20.50	20.50	19.00	19.25	381300
2001-04-09	19.47	20.05	19.45	19.55	96300
2001-04-10	19.54	20.10	19.50	19.71	197400
2001-04-11	20.04	20.04	19.00	19.15	204200
2001-04-12	19.40	19.52	18.69	19.12	250500
2001-04-16	19.12	19.45	18.83	18.93	154400
2001-04-17	18.80	19.08	18.55	18.98	113500
2001-04-18	19.36	22.05	19.24	21.64	1489000
2001-04-19	21.53	23.91	21.25	23.68	991400
2001-04-20	23.40	23.77	22.32	22.55	248100
2001-04-23	22.40	23.25	22.30	23.02	143900
2001-04-24	22.70	23.39	20.88	21.59	308800
2001-04-25	21.74	22.00	21.30	21.88	152700
2001-04-26	22.00	23.42	21.65	22.45	174600
2001-04-27	22.71	24.20	22.71	23.85	210800
2001-04-30	23.74	26.96	23.74	26.70	708600
2001-05-01	26.20	26.50	25.25	25.90	416900
2001-05-02	26.00	26.00	24.04	24.64	405700
2001-05-03	23.25	23.65	22.63	23.54	461600
2001-05-04	21.82	24.43	21.25	24.24	251700
2001-05-07	24.00	24.50	23.80	23.80	105000
2001-05-08	23.82	24.00	23.45	23.94	202800
2001-05-09	23.45	23.95	23.29	23.90	244600
2001-05-10	23.56	24.76	23.50	24.14	265500
2001-05-11	24.14	24.32	22.76	22.90	108700
2001-05-14	22.90	23.84	22.45	23.46	289800
2001-05-15	22.83	24.08	22.82	23.89	271100
2001-05-16	22.90	25.45	22.75	25.02	445000
2001-05-17	25.40	25.60	25.00	25.44	283700
2001-05-18	25.43	25.45	24.20	25.07	170000
2001-05-21	25.15	26.50	24.60	26.49	354200
2001-05-22	26.46	26.64	26.00	26.50	154600
2001-05-23	26.46	26.60	25.89	25.95	233600
2001-05-24	25.97	26.10	25.52	25.87	107600
2001-05-25	26.00	26.19	25.25	25.36	131700
2001-05-29	25.80	25.80	24.64	25.12	199400
2001-05-30	25.12	25.12	22.69	23.30	446900
2001-05-31	23.28	23.40	22.38	23.01	206600
2001-06-01	23.10	23.34	22.35	22.94	230500
2001-06-04	22.99	23.50	22.76	23.41	80700
2001-06-05	23.50	23.75	23.15	23.57	185900
2001-06-06	23.70	23.90	23.01	23.13	127000
2001-06-07	23.00	23.13	22.95	23.10	91200
2001-06-08	23.14	23.18	23.00	23.05	99600
2001-06-11	23.05	23.43	23.00	23.05	212000
2001-06-12	22.75	23.50	22.26	23.50	220500
2001-06-13	23.48	23.86	23.00	23.05	171300
2001-06-14	23.06	23.65	21.50	21.70	155400
2001-06-15	23.25	23.26	21.39	21.97	270800
2001-06-18	21.93	22.00	19.89	20.15	307100
2001-06-19	20.91	22.14	20.75	20.97	474700
2001-06-20	20.97	21.67	20.97	21.67	240500
2001-06-21	21.45	21.80	21.04	21.06	202600
2001-06-22	21.00	21.50	19.50	21.27	214100
2001-06-25	20.85	21.05	19.60	20.00	258700
2001-06-26	20.10	20.55	19.80	20.42	255100
2001-06-27	20.50	21.10	20.50	21.00	277800
2001-06-28	21.05	21.66	20.90	21.24	232800
2001-06-29	21.23	24.50	21.19	24.50	319600
2001-07-02	22.26	23.61	21.12	21.67	304900
2001-07-03	21.14	22.27	20.38	21.23	359300
2001-07-05	21.17	21.18	20.20	20.40	340700
2001-07-06	20.21	20.35	20.00	20.15	179100
2001-07-09	20.00	20.00	19.50	19.55	173400
2001-07-10	19.61	20.00	18.95	19.10	227000
2001-07-11	19.11	19.20	18.95	19.00	345500
2001-07-12	19.06	20.35	19.05	20.09	289900
2001-07-13	20.09	20.80	19.90	20.00	123900
2001-07-16	20.20	21.06	19.90	20.04	126600
2001-07-17	20.01	20.55	19.75	20.40	123400
2001-07-18	20.40	21.13	20.15	20.98	145000
2001-07-19	20.76	21.60	20.38	20.60	112900
2001-07-20	20.40	22.48	20.40	22.30	249000
2001-07-23	22.50	22.69	21.16	21.16	148900
2001-07-24	21.39	21.40	20.20	20.80	94600
2001-07-25	20.84	21.25	20.33	20.55	148300
2001-07-26	20.54	22.00	20.54	21.31	219200
2001-07-27	21.40	21.40	19.86	20.30	180800
2001-07-30	20.20	20.51	19.40	20.25	120300
2001-07-31	20.25	20.60	19.75	20.51	104500
2001-08-01	20.79	20.80	19.90	20.29	159100
2001-08-02	20.55	20.90	20.00	20.49	116300
2001-08-03	20.27	21.55	20.00	21.45	133700
2001-08-06	21.40	21.43	21.00	21.26	146100
2001-08-07	20.40	20.71	20.12	20.30	232300
2001-08-08	20.28	20.36	19.20	19.39	201000
2001-08-09	19.33	19.50	18.56	18.65	382400
2001-08-10	18.90	19.00	17.85	17.85	385800
2001-08-13	18.31	18.50	17.00	18.49	343500
2001-08-14	18.55	19.58	18.49	19.00	206600
2001-08-15	19.00	19.40	18.50	18.90	111000
2001-08-16	18.90	19.20	18.25	19.01	68600
2001-08-17	19.01	19.01	18.00	18.60	133000
2001-08-20	18.59	19.00	18.00	19.00	187600
2001-08-21	19.05	19.05	18.00	18.20	222800
2001-08-22	18.10	18.60	17.70	18.10	249600
2001-08-23	18.00	18.30	17.50	17.53	223400
2001-08-24	17.70	19.40	17.67	19.10	246400
2001-08-27	19.12	19.37	18.56	18.60	197000
2001-08-28	18.69	18.88	18.20	18.56	211200
2001-08-29	18.54	19.30	17.55	19.30	509000
2001-08-30	19.33	19.35	17.85	18.56	164900
2001-08-31	18.05	18.75	18.05	18.75	239100
2001-09-04	18.78	18.80	17.80	18.36	218000
2001-09-05	18.48	19.50	17.94	18.20	384300
2001-09-06	18.15	18.37	17.84	17.88	170800
2001-09-07	17.87	17.93	17.31	17.47	541200
2001-09-10	17.58	17.99	17.27	17.44	181200
2001-09-17	16.82	16.82	15.56	15.95	193900
2001-09-18	15.51	16.45	15.51	15.96	209500
2001-09-19	15.93	15.94	14.81	15.08	147100
2001-09-20	15.20	15.24	14.35	15.10	377900
2001-09-21	14.00	14.56	13.55	14.45	333800
2001-09-24	14.98	15.87	14.60	15.09	249900
2001-09-25	14.90	16.00	14.90	15.25	71900
2001-09-26	15.25	15.35	14.40	14.74	212900
2001-09-27	14.74	15.24	13.09	14.65	329200
2001-09-28	14.91	15.25	13.76	14.14	364400
2001-10-01	14.00	14.44	13.50	14.07	511900
2001-10-02	14.15	14.35	14.00	14.28	252400
2001-10-03	13.00	15.35	13.00	14.50	2371400
2001-10-04	14.50	15.80	14.45	14.71	267900
2001-10-05	14.90	14.90	12.86	14.00	327400
2001-10-08	13.30	14.08	13.30	14.03	167300
2001-10-09	13.55	14.75	13.55	14.11	216200
2001-10-10	14.00	15.90	14.00	15.90	506400
2001-10-11	15.92	16.42	15.92	15.99	195400
2001-10-12	15.99	16.01	14.75	15.17	351900
2001-10-15	15.10	15.42	14.71	15.40	210600
2001-10-16	15.16	15.40	14.47	15.00	300000
2001-10-17	15.21	15.51	14.70	15.06	193600
2001-10-18	14.90	16.21	14.90	15.96	825600
2001-10-19	16.14	16.64	15.90	16.50	204700
2001-10-22	16.64	16.80	16.07	16.54	111600
2001-10-23	16.48	17.27	16.19	16.87	135300
2001-10-24	17.09	17.09	16.09	16.10	182800
2001-10-25	16.20	16.50	15.85	16.50	316900
2001-10-26	16.15	17.05	16.15	16.99	345800
2001-10-29	17.05	17.05	16.80	16.81	245500
2001-10-30	16.81	16.81	15.90	16.13	320200
2001-10-31	16.11	16.50	16.08	16.25	152000
2001-11-01	16.45	16.80	16.21	16.70	182500
2001-11-02	16.75	16.80	16.42	16.55	198800
2001-11-05	16.55	16.85	16.05	16.82	165100
2001-11-06	15.74	17.00	15.74	16.89	219000
2001-11-07	16.81	17.44	16.57	16.83	118900
2001-11-08	17.00	17.44	17.00	17.44	178500
2001-11-09	17.05	17.44	16.84	17.10	104400
2001-11-12	17.22	17.30	16.70	16.91	273100
2001-11-13	17.10	18.04	17.06	17.83	143100
2001-11-14	17.94	18.24	17.64	18.15	188300
2001-11-15	18.20	18.20	18.00	18.00	171600
2001-11-16	18.05	18.16	17.85	18.04	218300
2001-11-19	18.00	19.20	17.95	19.10	241900
2001-11-20	19.10	19.10	18.57	18.65	181700
2001-11-21	18.60	18.66	18.05	18.45	170900
2001-11-23	18.45	19.10	18.01	18.67	25900
2001-11-26	18.71	19.00	18.35	18.70	153900
2001-11-27	18.59	20.22	18.58	19.98	531000
2001-11-28	19.91	20.33	19.90	19.96	158800
2001-11-29	19.95	20.00	19.45	19.85	199100
2001-11-30	19.81	19.90	19.51	19.85	134900
2001-12-03	19.65	19.80	19.40	19.50	143500
2001-12-04	19.57	19.80	19.20	19.76	252400
2001-12-05	19.79	21.23	19.67	21.10	331900
2001-12-06	21.10	23.20	20.75	22.45	1219800
2001-12-07	22.51	22.75	22.05	22.30	475500
2001-12-10	22.20	22.30	21.00	21.28	526300
2001-12-11	21.39	22.80	21.16	22.60	470900
2001-12-12	22.50	23.67	22.35	23.45	874200
2001-12-13	23.35	23.93	22.70	22.90	1200500
2001-12-14	22.81	22.81	21.76	21.85	694200
2001-12-17	21.77	22.76	21.56	22.70	304500
2001-12-18	22.75	24.13	22.59	23.75	729000
2001-12-19	23.64	25.19	23.05	24.25	445200
2001-12-20	24.10	24.55	23.92	24.00	646200
2001-12-21	24.23	25.15	23.80	25.02	792800
2001-12-24	25.15	25.20	24.81	24.99	122900
2001-12-26	25.04	25.65	24.99	25.34	243000
2001-12-27	25.50	25.62	24.68	24.98	313000
2001-12-28	25.70	25.70	24.63	24.63	291200
2001-12-31	24.77	25.42	24.55	24.60	308400
2002-01-02	24.94	24.95	23.62	24.32	564800
2002-01-03	24.45	24.65	23.91	24.11	689800
2002-01-04	24.15	24.58	23.81	24.27	1176300
2002-01-07	24.27	25.72	24.20	24.35	537500
2002-01-08	24.35	25.00	24.21	24.85	219300
2002-01-09	24.88	25.20	24.69	24.81	358600
2002-01-10	24.80	25.45	24.75	25.07	91500
2002-01-11	25.10	25.24	23.75	24.21	254000
2002-01-14	24.19	24.40	23.78	24.23	358600
2002-01-15	24.25	25.10	24.15	24.71	444000
2002-01-16	24.25	24.50	24.09	24.28	184300
2002-01-17	24.45	24.64	24.15	24.60	153700
2002-01-18	24.47	24.63	24.10	24.10	226400
2002-01-22	24.25	24.35	23.75	23.82	227400
2002-01-23	24.15	25.45	23.76	25.20	905900
2002-01-24	25.75	26.50	24.65	24.99	712000
2002-01-25	24.90	25.69	24.79	25.38	235500
2002-01-28	25.55	25.55	25.32	25.53	79600
2002-01-29	25.55	25.55	24.32	25.37	203800
2002-01-30	25.45	25.50	24.61	25.00	146300
2002-01-31	25.00	25.55	24.17	24.49	296400
2002-02-01	24.50	25.10	23.97	24.20	232300
2002-02-04	24.20	24.68	21.93	22.93	458400
2002-02-05	22.00	22.84	21.60	22.43	354500
2002-02-06	22.10	22.57	21.50	21.78	145700
2002-02-07	21.86	22.05	21.05	21.60	404200
2002-02-08	21.54	22.50	21.07	22.36	142200
2002-02-11	21.90	22.64	21.80	22.00	206500
2002-02-12	21.82	22.99	21.50	22.46	314000
2002-02-13	22.37	22.95	21.91	22.50	319300
2002-02-14	22.70	23.00	22.40	22.44	426000
2002-02-15	22.47	22.84	21.48	22.33	286300
2002-02-19	22.20	22.70	22.01	22.50	446500
2002-02-20	22.50	23.50	22.42	23.05	265900
2002-02-21	23.24	23.44	20.85	21.37	368000
2002-02-22	21.39	21.50	19.75	21.05	390700
2002-02-25	21.02	21.50	21.00	21.18	446300
2002-02-26	21.21	21.79	21.00	21.58	377200
2002-02-27	21.40	21.65	21.20	21.45	320300
2002-02-28	21.32	21.50	21.15	21.34	257800
2002-03-01	21.35	23.61	21.35	23.44	385200
2002-03-04	23.55	23.92	23.43	23.78	516400
2002-03-05	23.72	23.86	23.13	23.63	210800
2002-03-06	23.65	23.89	22.80	23.89	180300
2002-03-07	23.95	24.00	23.75	23.90	156400
2002-03-08	24.04	24.64	23.90	24.40	265200
2002-03-11	24.26	24.45	22.33	23.39	337100
2002-03-12	22.89	24.14	22.88	23.40	258200
2002-03-13	23.25	23.60	22.75	22.86	195300
2002-03-14	23.24	24.40	22.82	24.35	305900
2002-03-15	23.68	24.77	23.63	24.59	221000
2002-03-18	24.42	24.72	23.60	23.85	358900
2002-03-19	23.35	24.13	22.57	22.63	586900
2002-03-20	22.91	22.95	21.59	22.05	650300
2002-03-21	21.94	22.25	21.76	22.16	516500
2002-03-22	22.11	23.74	22.11	23.28	822500
2002-03-25	23.40	23.60	22.86	23.04	286100
2002-03-26	23.16	23.17	22.41	22.56	610200
2002-03-27	22.80	22.80	22.20	22.55	161100
2002-03-28	22.94	22.94	22.35	22.64	153900
2002-04-01	22.55	22.64	21.47	22.22	280100
2002-04-02	22.22	22.32	21.09	21.20	213100
2002-04-03	21.20	22.50	21.20	22.16	336500
2002-04-04	22.16	22.23	21.40	21.47	88400
2002-04-05	21.49	21.66	21.22	21.40	159800
2002-04-08	21.17	21.25	20.86	21.04	148400
2002-04-09	21.00	21.16	20.25	20.39	312600
2002-04-10	20.40	21.45	19.92	21.38	232800
2002-04-11	21.49	21.49	20.00	20.00	117000
2002-04-12	20.48	20.50	19.90	20.50	353500
2002-04-15	20.48	21.05	19.91	20.70	194100
2002-04-16	20.74	21.43	20.51	21.36	154000
2002-04-17	21.45	21.54	20.80	21.37	196500
2002-04-18	21.43	22.30	21.20	22.26	322600
2002-04-19	22.41	22.82	22.20	22.25	206500
2002-04-22	22.01	22.21	21.61	21.87	140600
2002-04-23	21.90	22.13	21.77	21.90	189800
2002-04-24	21.91	22.34	21.46	21.49	566000
2002-04-25	21.50	21.57	20.89	21.03	313800
2002-04-26	23.90	25.39	23.90	25.16	1555800
2002-04-29	25.60	26.91	25.60	26.46	1430800
2002-04-30	25.20	26.43	24.90	26.10	1342600
2002-05-01	26.08	27.45	25.50	26.85	618900
2002-05-02	26.52	27.24	26.50	27.08	314700
2002-05-03	26.98	27.67	26.69	27.15	271900
2002-05-06	27.15	27.23	26.44	26.44	525300
2002-05-07	26.50	26.70	26.03	26.26	787700
2002-05-08	26.40	27.52	26.39	27.34	681300
2002-05-09	27.30	28.15	26.87	27.70	1052800
2002-05-10	27.60	28.00	27.12	27.17	294100
2002-05-13	27.20	27.60	27.00	27.30	266500
2002-05-14	27.94	28.37	27.52	28.06	435300
2002-05-15	27.81	28.20	27.70	28.10	491300
2002-05-16	28.09	28.15	28.00	28.14	352300
2002-05-17	28.02	28.50	27.94	28.23	232800
2002-05-20	28.37	28.50	27.90	27.96	387200
2002-05-21	27.95	28.04	26.13	26.36	871600
2002-05-22	26.05	26.73	25.70	26.15	440300
2002-05-23	25.96	27.27	25.90	27.12	172400
2002-05-24	26.11	27.36	26.10	26.54	183900
2002-05-28	26.56	26.75	25.33	25.81	274500
2002-05-29	25.83	26.57	25.15	26.55	240500
2002-05-30	26.10	27.27	26.09	26.69	297300
2002-05-31	26.80	27.20	25.97	26.45	300100
2002-06-03	26.30	26.60	25.86	26.07	598300
2002-06-04	26.29	26.37	25.62	26.32	329100
2002-06-05	26.39	26.81	25.75	26.50	416500
2002-06-06	26.57	26.80	26.01	26.10	239500
2002-06-07	26.00	26.76	25.30	26.06	171200
2002-06-10	26.11	26.20	25.66	25.92	245800
2002-06-11	25.85	26.35	24.39	24.51	463600
2002-06-12	24.70	25.40	24.51	25.30	312700
2002-06-13	25.28	25.71	25.00	25.10	184600
2002-06-14	25.00	25.96	24.87	25.93	486400
2002-06-17	26.00	26.80	25.80	26.79	489300
2002-06-18	26.70	26.79	25.32	25.32	328500
2002-06-19	25.32	25.55	24.30	24.66	514900
2002-06-20	24.65	26.10	23.82	24.25	652300
2002-06-21	25.10	25.45	24.61	24.82	735800
2002-06-24	25.07	25.08	24.05	24.62	464500
2002-06-25	24.76	25.20	24.43	24.75	325000
2002-06-26	23.85	24.72	23.30	24.11	331400
2002-06-27	24.10	24.60	23.97	24.10	687700
2002-06-28	24.25	25.47	23.95	25.19	1028800
2002-07-01	25.19	25.20	23.64	24.00	459600
2002-07-02	24.03	24.12	22.19	22.55	482600
2002-07-03	22.45	22.75	21.30	22.37	528400
2002-07-05	22.25	24.00	22.25	24.00	125200
2002-07-08	23.73	24.45	23.51	24.05	225500
2002-07-09	23.80	24.45	23.70	23.85	230500
2002-07-10	23.30	24.12	23.25	23.32	348900
2002-07-11	23.25	23.60	22.79	23.45	334500
2002-07-12	23.29	24.60	23.29	23.34	541800
2002-07-15	23.32	23.40	21.62	22.14	335900
2002-07-16	21.96	23.75	21.92	23.65	342000
2002-07-17	23.81	24.20	23.12	23.74	493100
2002-07-18	14.02	14.25	11.40	13.36	12058000
2002-07-19	13.53	16.58	13.01	15.69	3756500
2002-07-22	15.65	15.85	13.76	15.77	1006000
2002-07-23	15.56	15.72	13.92	14.55	914300
2002-07-24	14.65	14.70	13.73	14.14	1159900
2002-07-25	14.25	14.78	14.08	14.60	1043800
2002-07-26	14.10	14.10	10.15	10.36	4449800
2002-07-29	10.39	12.31	10.35	12.00	3339600
2002-07-30	12.01	12.15	11.24	11.45	1081100
2002-07-31	11.78	11.85	11.16	11.40	961400
2002-08-01	11.71	11.75	11.14	11.26	313100
2002-08-02	11.14	11.26	10.20	10.51	567300
2002-08-05	10.50	10.75	9.65	9.75	426000
2002-08-06	9.99	10.00	9.01	9.18	926600
2002-08-07	9.20	10.64	9.20	10.64	700300
2002-08-08	10.45	10.46	8.96	9.90	1354300
2002-08-09	9.99	10.18	9.50	10.00	220400
2002-08-12	10.00	10.01	9.65	9.78	184700
2002-08-13	9.78	10.38	9.64	9.76	256600
2002-08-14	9.75	9.90	9.50	9.75	309700
2002-08-15	10.15	11.24	10.00	11.00	892900
2002-08-16	10.97	11.66	10.56	11.29	711900
2002-08-19	11.59	12.07	11.07	11.74	480800
2002-08-20	11.74	11.85	11.28	11.36	393500
2002-08-21	11.52	11.91	11.32	11.80	279800
2002-08-22	11.80	11.85	11.44	11.79	214700
2002-08-23	11.79	11.79	11.47	11.51	252500
2002-08-26	11.74	11.79	11.20	11.79	274100
2002-08-27	11.81	11.83	11.30	11.30	660700
2002-08-28	11.19	11.37	10.61	11.13	380700
2002-08-29	10.93	11.75	10.91	11.27	210500
2002-08-30	10.90	11.62	10.90	11.26	314900
2002-09-03	11.25	11.40	11.10	11.39	410100
2002-09-04	11.40	12.06	11.20	12.05	316200
2002-09-05	11.90	11.91	11.40	11.76	512500
2002-09-06	12.00	12.61	11.75	12.50	1304500
2002-09-09	12.40	12.50	11.91	12.42	183300
2002-09-10	12.55	12.79	12.20	12.38	400600
2002-09-11	12.43	12.92	12.33	12.72	357500
2002-09-12	12.67	12.67	12.09	12.17	834000
2002-09-13	12.11	12.20	11.75	11.87	653400
2002-09-16	12.00	12.00	11.27	11.44	720600
2002-09-17	11.74	11.79	10.73	10.74	453000
2002-09-18	10.74	10.90	10.28	10.68	549800
2002-09-19	10.51	10.74	9.94	10.06	226800
2002-09-20	10.35	10.44	9.89	10.10	432600
2002-09-23	10.19	10.19	9.59	9.81	323000
2002-09-24	9.75	9.94	9.56	9.63	147100
2002-09-25	9.66	10.20	9.31	10.19	362700
2002-09-26	10.22	11.38	10.19	11.10	889700
2002-09-27	11.09	11.09	10.54	10.78	573900
2002-09-30	10.78	10.78	10.10	10.15	1015500
2002-10-01	10.24	10.56	9.91	10.46	452900
2002-10-02	10.40	11.02	10.25	10.60	344100
2002-10-03	10.56	10.61	9.57	9.57	849000
2002-10-04	9.80	9.85	8.73	9.25	608400
2002-10-07	9.10	9.65	8.94	9.13	403100
2002-10-08	9.13	9.50	8.93	9.00	881300
2002-10-09	8.96	8.98	8.57	8.75	589500
2002-10-10	8.79	9.00	8.72	8.93	407900
2002-10-11	9.00	10.26	8.90	10.20	367900
2002-10-14	10.00	10.15	9.95	10.02	398600
2002-10-15	10.10	11.69	10.00	11.43	612500
2002-10-16	11.05	11.11	10.52	10.71	757900
2002-10-17	10.88	12.74	10.86	12.37	850500
2002-10-18	12.37	12.68	12.06	12.50	477100
2002-10-21	12.44	12.72	11.81	12.45	434500
2002-10-22	12.40	12.55	12.03	12.13	286700
2002-10-23	12.10	12.43	12.05	12.41	286500
2002-10-24	12.30	12.87	12.09	12.09	853600
2002-10-25	10.70	10.70	9.02	9.25	4188200
2002-10-28	9.41	9.43	8.30	8.37	2056600
2002-10-29	8.34	8.50	6.77	6.78	3476500
2002-10-30	6.90	7.74	6.78	7.55	2320500
2002-10-31	7.51	7.94	7.50	7.64	1104000
2002-11-01	7.63	8.38	7.25	8.03	939300
2002-11-04	8.38	8.80	8.11	8.19	999200
2002-11-05	8.15	8.27	7.82	8.25	603900
2002-11-06	8.37	8.72	8.06	8.29	722000
2002-11-07	8.27	8.42	7.35	7.35	1018200
2002-11-08	7.50	7.83	7.45	7.68	484200
2002-11-11	7.60	7.61	7.10	7.35	321100
2002-11-12	7.40	7.80	7.29	7.79	511500
2002-11-13	7.75	8.20	7.55	8.13	398600
2002-11-14	8.15	8.56	8.10	8.43	774000
2002-11-15	8.49	8.59	8.25	8.45	406100
2002-11-18	8.47	8.56	8.15	8.20	660900
2002-11-19	8.15	8.27	8.00	8.13	322000
2002-11-20	8.21	8.52	8.11	8.49	751500
2002-11-21	8.51	9.08	8.49	8.96	1201800
2002-11-22	8.91	9.47	8.80	9.22	415800
2002-11-25	9.40	9.69	9.15	9.69	551200
2002-11-26	9.55	9.65	9.33	9.42	541800
2002-11-27	9.69	10.13	9.47	10.10	409900
2002-11-29	10.14	10.42	10.02	10.02	456500
2002-12-02	10.47	10.60	10.20	10.36	580700
2002-12-03	10.35	10.35	9.89	9.95	427100
2002-12-04	9.60	9.78	9.27	9.73	373900
2002-12-05	9.60	9.70	9.35	9.60	272300
2002-12-06	9.50	9.68	9.16	9.40	368800
2002-12-09	9.34	9.49	8.94	9.00	395600
2002-12-10	9.06	9.40	8.76	9.33	630300
2002-12-11	9.25	9.35	8.75	9.03	334600
2002-12-12	9.09	9.38	9.03	9.27	300000
2002-12-13	9.43	9.43	8.91	8.95	307200
2002-12-16	8.95	9.33	8.95	9.22	543000
2002-12-17	9.10	9.29	8.81	8.93	195800
2002-12-18	8.81	8.90	8.54	8.70	738200
2002-12-19	8.66	8.85	8.25	8.29	610900
2002-12-20	8.48	9.78	8.27	8.60	1323000
2002-12-23	8.80	8.95	8.11	8.45	705700
2002-12-24	8.35	8.50	8.21	8.38	237800
2002-12-26	8.42	8.51	8.20	8.32	333900
2002-12-27	8.23	8.50	8.03	8.04	885200
2002-12-30	8.19	8.34	8.01	8.22	439900
2002-12-31	8.22	8.54	8.16	8.31	776700
2003-01-02	8.37	9.02	8.27	8.96	866200
2003-01-03	8.95	8.95	7.85	7.87	1028400
2003-01-06	7.95	8.27	7.53	8.22	523400
2003-01-07	8.16	8.17	7.63	7.75	853500
2003-01-08	7.72	7.72	7.36	7.39	381600
2003-01-09	7.50	8.08	7.49	7.61	806600
2003-01-10	7.64	7.98	7.55	7.82	460000
2003-01-13	7.91	8.45	7.82	8.36	1021300
2003-01-14	8.40	8.55	8.03	8.24	420000
2003-01-15	8.29	8.38	8.04	8.11	357900
2003-01-16	8.17	8.26	7.97	8.13	236900
2003-01-17	8.00	8.13	7.83	7.88	598400
2003-01-21	7.65	7.89	7.38	7.40	265500
2003-01-22	7.40	7.63	7.33	7.37	199100
2003-01-23	7.75	8.06	7.41	7.85	440800
2003-01-24	7.61	7.63	7.36	7.54	702000
2003-01-27	7.51	7.60	7.41	7.49	361100
2003-01-28	7.56	7.69	7.44	7.62	509800
2003-01-29	7.63	7.85	7.45	7.74	277000
2003-01-30	7.62	7.73	7.45	7.58	321000
2003-01-31	7.52	8.00	7.30	8.00	561200
2003-02-03	8.00	8.00	7.79	7.81	343200
2003-02-04	7.68	7.96	7.60	7.78	442000
2003-02-05	7.77	7.96	7.63	7.70	360800
2003-02-06	7.70	7.75	7.50	7.50	367500
2003-02-07	7.50	7.74	7.44	7.50	590000
2003-02-10	7.51	7.65	7.32	7.37	295100
2003-02-11	7.39	7.59	7.31	7.41	252400
2003-02-12	7.29	7.60	7.20	7.21	305300
2003-02-13	7.26	7.34	7.17	7.17	344500
2003-02-14	7.18	7.56	7.18	7.49	314400
2003-02-18	7.33	7.65	7.32	7.65	174700
2003-02-19	7.68	7.70	7.32	7.45	178000
2003-02-20	7.44	7.53	7.34	7.39	220400
2003-02-21	7.40	7.55	7.36	7.52	308500
2003-02-24	7.45	7.50	7.27	7.29	356200
2003-02-25	7.26	7.41	7.23	7.33	268900
2003-02-26	7.40	7.45	7.29	7.41	276400
2003-02-27	7.41	7.48	7.34	7.36	149500
2003-02-28	7.45	7.63	7.42	7.62	313800
2003-03-03	7.63	7.71	7.29	7.38	277900
2003-03-04	7.38	7.40	7.00	7.04	492400
2003-03-05	7.00	7.04	6.95	7.00	309600
2003-03-06	7.00	7.05	6.94	6.95	212800
2003-03-07	6.94	7.12	6.77	7.05	534600
2003-03-10	6.95	7.04	6.82	6.86	233200
2003-03-11	6.85	7.00	6.83	6.86	161500
2003-03-12	6.82	6.87	6.68	6.68	197000
2003-03-13	7.00	7.18	6.80	7.12	181000
2003-03-14	7.17	7.17	7.00	7.02	137300
2003-03-17	6.89	7.57	6.55	7.56	437400
2003-03-18	7.45	7.64	7.42	7.60	274300
2003-03-19	7.52	7.70	7.32	7.45	257500
2003-03-20	7.40	7.43	7.03	7.10	448600
2003-03-21	6.36	7.63	6.20	7.25	2175900
2003-03-24	6.85	7.50	6.79	7.13	592100
2003-03-25	7.20	7.55	7.09	7.36	203100
2003-03-26	7.35	7.70	7.25	7.59	349200
2003-03-27	7.61	7.78	7.38	7.78	334800
2003-03-28	7.73	7.87	7.48	7.50	179500
2003-03-31	7.51	7.51	7.04	7.05	570100
2003-04-01	7.06	7.32	6.97	7.01	533600
2003-04-02	7.10	7.31	6.97	7.03	617100
2003-04-03	7.20	7.22	6.95	7.00	401100
2003-04-04	7.08	7.16	6.90	7.07	337900
2003-04-07	7.15	7.44	7.06	7.29	275100
2003-04-08	7.30	7.40	7.16	7.35	320500
2003-04-09	7.38	7.48	7.30	7.39	509800
2003-04-10	7.38	7.69	7.37	7.50	157100
2003-04-11	7.60	7.66	7.35	7.39	182300
2003-04-14	7.36	7.78	7.30	7.66	149100
2003-04-15	7.55	7.75	7.52	7.72	141100
2003-04-16	7.56	7.90	7.50	7.72	363100
2003-04-17	7.84	8.01	7.80	8.01	124400
2003-04-21	8.00	8.11	7.84	7.84	123200
2003-04-22	7.99	8.39	7.90	8.22	339100
2003-04-23	8.29	8.48	8.10	8.25	395000
2003-04-24	8.19	8.49	8.19	8.29	299700
2003-04-25	8.25	8.28	7.12	7.36	797900
2003-04-28	7.27	7.75	7.25	7.70	260500
2003-04-29	7.75	7.86	7.52	7.52	288700
2003-04-30	7.55	7.67	7.32	7.58	233400
2003-05-01	7.53	7.60	7.40	7.50	301600
2003-05-02	7.50	7.59	7.35	7.53	437200
2003-05-05	7.51	7.61	7.40	7.51	347000
2003-05-06	7.67	7.95	7.56	7.78	407200
2003-05-07	7.70	8.07	7.65	8.00	330600
2003-05-08	7.85	8.16	7.85	8.04	239100
2003-05-09	8.00	8.40	7.97	8.38	350500
2003-05-12	8.38	8.94	8.36	8.82	674900
2003-05-13	8.65	8.90	8.65	8.74	258000
2003-05-14	8.75	8.75	8.62	8.68	469500
2003-05-15	8.67	8.70	8.27	8.53	817500
2003-05-16	8.28	8.53	8.27	8.29	479700
2003-05-19	8.31	8.35	7.94	8.05	379700
2003-05-20	8.08	8.11	7.84	7.98	243300
2003-05-21	7.98	8.05	7.85	7.87	319900
2003-05-22	7.84	8.31	7.80	8.20	271700
2003-05-23	8.25	8.27	8.16	8.22	141100
2003-05-27	8.27	8.91	8.20	8.89	394400
2003-05-28	8.87	8.90	8.40	8.55	575100
2003-05-29	8.59	8.62	8.35	8.60	458200
2003-05-30	8.53	8.81	8.50	8.73	615100
2003-06-02	8.80	9.34	8.76	9.02	1665000
2003-06-03	9.00	9.08	8.76	9.00	353000
2003-06-04	8.91	9.50	8.91	9.43	514000
2003-06-05	9.41	9.50	9.25	9.43	742300
2003-06-06	9.55	9.88	9.40	9.51	466800
2003-06-09	9.50	9.50	8.95	9.12	511600
2003-06-10	9.20	9.25	8.75	9.13	245000
2003-06-11	9.15	9.15	8.78	8.96	243600
2003-06-12	8.99	9.30	8.83	9.18	265400
2003-06-13	9.26	9.50	9.10	9.13	490400
2003-06-16	9.06	9.47	9.03	9.38	212600
2003-06-17	9.48	9.60	9.03	9.40	188100
2003-06-18	9.35	9.93	9.25	9.73	332900
2003-06-19	9.64	9.90	9.35	9.41	263600
2003-06-20	9.35	10.04	9.35	9.92	444100
2003-06-23	10.08	10.21	9.44	9.44	627000
2003-06-24	9.60	9.75	9.30	9.63	375200
2003-06-25	9.78	10.17	9.61	9.90	1530500
2003-06-26	10.00	10.20	9.85	10.05	375100
2003-06-27	10.00	10.22	10.00	10.16	511500
2003-06-30	10.06	10.20	9.85	10.00	1047300
2003-07-01	10.05	10.05	9.80	9.85	495800
2003-07-02	9.89	10.10	9.83	10.00	976100
2003-07-03	9.91	10.19	9.90	9.90	329400
2003-07-07	10.00	10.51	9.90	10.35	1523600
2003-07-08	10.43	11.39	10.30	11.30	732400
2003-07-09	11.33	12.20	11.33	11.74	1020400
2003-07-10	11.58	12.05	11.58	11.79	570800
2003-07-11	11.81	12.09	11.58	11.84	524200
2003-07-14	11.85	12.84	11.85	12.66	846900
2003-07-15	12.75	13.40	12.59	13.31	1007900
2003-07-16	13.30	13.75	13.01	13.60	1051000
2003-07-17	13.50	13.50	11.85	12.00	1342400
2003-07-18	12.00	12.11	11.55	11.88	826500
2003-07-21	11.79	11.94	11.25	11.33	751800
2003-07-22	11.32	12.04	11.15	11.58	523800
2003-07-23	11.58	11.74	11.55	11.68	180000
2003-07-24	11.61	12.30	11.26	11.35	702700
2003-07-25	12.92	15.14	12.53	14.96	4706600
2003-07-28	14.76	15.82	14.70	15.70	1963200
2003-07-29	15.50	15.74	15.05	15.18	1491900
2003-07-30	15.28	15.70	14.75	15.35	699500
2003-07-31	15.34	15.98	15.34	15.55	443200
2003-08-01	15.10	15.90	15.07	15.33	770600
2003-08-04	15.25	15.35	14.68	14.82	667200
2003-08-05	14.76	15.00	14.57	14.63	359100
2003-08-06	14.52	14.80	14.45	14.45	300000
2003-08-07	14.45	15.00	14.41	15.00	305800
2003-08-08	14.86	15.10	14.61	14.70	292800
2003-08-11	14.70	15.00	14.68	14.87	296300
2003-08-12	14.79	15.41	14.79	15.30	531700
2003-08-13	15.20	15.58	15.09	15.23	623000
2003-08-14	15.06	15.42	15.06	15.10	244900
2003-08-15	15.07	15.43	15.07	15.40	163700
2003-08-18	15.39	15.50	15.15	15.40	387900
2003-08-19	15.31	16.95	15.30	16.45	1076200
2003-08-20	16.60	17.09	15.89	16.80	734300
2003-08-21	16.76	17.25	16.59	17.25	376500
2003-08-22	17.34	17.42	16.95	17.26	697500
2003-08-25	16.85	17.24	16.60	16.87	420300
2003-08-26	16.63	16.81	15.84	16.62	665900
2003-08-27	16.29	17.29	16.29	17.01	457500
2003-08-28	17.00	17.96	16.80	17.80	761300
2003-08-29	17.75	18.10	17.75	17.98	402100
2003-09-02	17.72	17.85	16.13	17.48	1390400
2003-09-03	17.17	17.37	16.79	16.86	960900
2003-09-04	16.56	16.72	16.26	16.44	934900
2003-09-05	16.45	17.20	16.45	17.16	744300
2003-09-08	16.41	17.65	16.40	17.39	1083900
2003-09-09	17.39	17.51	17.10	17.39	769600
2003-09-10	17.23	18.25	17.15	17.75	1374700
2003-09-11	17.50	18.10	17.50	18.08	1395900
2003-09-12	17.95	18.47	17.70	18.31	929500
2003-09-15	18.16	19.15	18.13	18.40	1280900
2003-09-16	18.34	18.45	17.82	18.04	980400
2003-09-17	18.01	18.25	17.87	18.00	371100
2003-09-18	18.00	18.33	17.95	18.25	461700
2003-09-19	18.09	18.25	17.87	17.92	546700
2003-09-22	17.89	18.07	17.50	17.95	440800
2003-09-23	17.88	18.47	17.88	18.35	527600
2003-09-24	17.55	17.57	16.33	16.64	1136500
2003-09-25	16.60	16.69	15.90	15.99	639000
2003-09-26	16.16	16.16	15.36	15.50	670100
2003-09-29	15.50	15.79	15.10	15.36	483200
2003-09-30	15.48	15.83	14.92	15.22	517400
2003-10-01	15.25	16.10	15.20	16.10	471700
2003-10-02	16.10	16.30	15.90	16.19	295000
2003-10-03	16.23	17.30	16.11	16.90	359100
2003-10-06	16.94	17.23	16.50	16.94	186200
2003-10-07	16.95	17.69	16.68	17.63	280100
2003-10-08	17.59	17.73	17.03	17.15	318900
2003-10-09	17.15	17.71	17.00	17.60	222600
2003-10-10	17.55	17.63	17.20	17.37	253700
2003-10-13	17.22	18.15	17.22	18.00	215600
2003-10-14	17.87	18.00	17.75	17.99	124000
2003-10-15	18.00	18.32	17.99	18.03	448700
2003-10-16	18.01	18.41	18.00	18.30	217300
2003-10-17	18.34	18.40	17.55	17.91	339200
2003-10-20	17.93	18.00	17.05	17.31	630700
2003-10-21	17.32	18.00	17.26	17.53	178200
2003-10-22	17.55	17.62	17.20	17.34	211400
2003-10-23	17.19	17.61	17.00	17.25	211000
2003-10-24	17.11	17.27	16.15	16.52	515000
2003-10-27	16.50	17.12	16.50	16.90	273400
2003-10-28	16.27	17.70	16.25	17.70	263200
2003-10-29	17.66	17.75	17.37	17.66	190600
2003-10-30	17.71	17.99	17.31	17.70	241800
2003-10-31	17.85	18.15	16.15	16.85	903800
2003-11-03	16.85	17.86	16.81	17.73	590300
2003-11-04	17.64	18.67	17.64	18.53	534800
2003-11-05	18.63	18.83	17.90	18.82	432600
2003-11-06	18.83	18.98	18.44	18.75	467200
2003-11-07	18.66	19.00	18.17	18.35	316000
2003-11-10	18.35	18.50	17.92	17.98	290200
2003-11-11	17.93	17.96	17.53	17.55	271500
2003-11-12	17.55	18.00	17.55	17.77	428300
2003-11-13	17.83	18.28	17.66	18.13	669900
2003-11-14	18.20	18.91	18.02	18.18	296500
2003-11-17	18.00	18.01	16.83	17.32	496400
2003-11-18	17.24	17.67	16.92	16.96	264400
2003-11-19	16.98	17.64	16.98	17.36	336600
2003-11-20	17.30	18.08	17.29	17.81	302100
2003-11-21	17.87	18.11	17.72	17.84	284600
2003-11-24	17.88	18.48	17.78	18.42	272300
2003-11-25	18.38	19.05	18.22	18.72	498800
2003-11-26	18.43	18.90	18.30	18.76	365700
2003-11-28	18.80	19.00	18.70	18.74	98900
2003-12-01	18.78	19.03	18.50	18.99	474500
2003-12-02	18.70	19.75	18.51	19.03	533200
2003-12-03	18.83	19.10	18.25	18.28	285000
2003-12-04	18.04	18.75	17.54	18.56	473800
2003-12-05	18.47	18.54	18.18	18.22	210000
2003-12-08	17.92	18.53	17.90	18.44	245000
2003-12-09	18.31	18.48	17.64	17.68	215000
2003-12-10	17.64	17.75	17.32	17.63	246000
2003-12-11	17.62	18.03	17.62	17.87	380500
2003-12-12	17.86	18.25	17.55	17.75	327300
2003-12-15	18.58	18.58	17.05	17.06	394000
2003-12-16	17.06	17.25	16.73	16.88	602200
2003-12-17	16.77	16.84	16.34	16.44	853600
2003-12-18	16.33	16.70	16.33	16.45	500300
2003-12-19	16.56	16.83	16.46	16.70	820100
2003-12-22	16.30	17.94	16.30	17.67	895400
2003-12-23	17.70	18.79	17.65	18.79	741900
2003-12-24	18.75	18.87	18.37	18.54	105700
2003-12-26	18.55	18.76	18.50	18.66	61400
2003-12-29	18.77	19.06	18.66	18.85	310400
2003-12-30	18.85	19.47	18.80	19.30	625000
2003-12-31	19.25	19.46	18.78	18.80	276200
2004-01-02	18.84	19.30	18.81	18.83	224500
2004-01-05	18.84	19.87	18.84	19.49	349700
2004-01-06	19.70	19.90	19.49	19.60	253300
2004-01-07	19.68	19.88	19.34	19.86	198300
2004-01-08	19.89	19.91	19.56	19.62	250600
2004-01-09	19.50	20.15	19.31	19.85	351900
2004-01-12	19.70	20.39	19.68	20.14	363000
2004-01-13	20.25	20.49	19.91	20.11	232900
2004-01-14	20.10	20.50	20.09	20.33	333400
2004-01-15	20.48	20.60	20.20	20.22	233500
2004-01-16	20.22	21.00	20.22	20.97	410500
2004-01-20	20.98	21.18	20.75	21.18	250400
2004-01-21	21.20	21.20	20.29	20.45	401200
2004-01-22	20.36	20.55	19.99	20.09	307100
2004-01-23	20.17	20.30	19.68	20.10	258800
2004-01-26	19.99	20.12	19.58	20.11	193200
2004-01-27	19.88	19.96	19.45	19.45	141300
2004-01-28	19.57	19.70	18.58	18.79	576300
2004-01-29	18.84	18.98	18.26	18.75	326200
2004-01-30	20.45	20.46	19.48	19.71	640700
2004-02-02	19.92	20.40	19.56	20.40	396600
2004-02-03	20.43	22.26	20.29	22.00	1221700
2004-02-04	21.95	21.95	21.22	21.25	311800
2004-02-05	21.49	22.10	21.26	21.57	348100
2004-02-06	22.69	23.20	22.45	22.64	2445400
2004-02-09	22.80	23.00	22.23	22.45	810900
2004-02-10	20.91	22.25	20.65	22.15	1191700
2004-02-11	22.10	22.46	21.96	22.46	900400
2004-02-12	22.21	22.72	22.21	22.57	950200
2004-02-13	22.41	22.50	21.93	22.07	749500
2004-02-17	22.24	22.55	22.14	22.55	496200
2004-02-18	22.55	22.55	21.94	22.25	390400
2004-02-19	22.25	22.25	21.57	21.94	353400
2004-02-20	21.91	22.10	21.90	21.99	506700
2004-02-23	22.05	22.14	21.63	21.70	543100
2004-02-24	20.10	21.65	19.77	21.01	832100
2004-02-25	20.97	21.55	20.78	21.55	235800
2004-02-26	21.55	21.59	21.01	21.30	443900
2004-02-27	21.15	21.40	21.00	21.27	522900
2004-03-01	21.17	22.81	21.06	22.65	1060700
2004-03-02	22.53	22.68	21.86	21.86	664100
2004-03-03	21.70	21.75	21.27	21.58	242100
2004-03-04	21.54	21.60	21.29	21.60	229900
2004-03-05	21.42	21.60	20.85	21.21	344800
2004-03-08	21.16	21.42	20.65	20.72	296800
2004-03-09	20.67	20.80	20.32	20.50	290300
2004-03-10	20.50	20.99	20.01	20.02	828100
2004-03-11	19.71	19.78	18.71	18.71	1191200
2004-03-12	18.85	19.26	18.44	19.25	777800
2004-03-15	18.71	19.15	18.71	18.80	483700
2004-03-16	18.95	19.23	18.60	18.80	398500
2004-03-17	19.07	19.60	19.00	19.35	379200
2004-03-18	19.25	19.51	19.00	19.33	253500
2004-03-19	19.46	19.50	18.93	18.96	280000
2004-03-22	19.03	19.05	18.49	18.54	310500
2004-03-23	18.62	18.71	18.15	18.15	475000
2004-03-24	18.25	18.40	17.83	17.98	297500
2004-03-25	18.09	19.50	18.05	19.50	410000
2004-03-26	19.40	19.49	18.87	18.89	242100
2004-03-29	18.75	19.49	18.75	19.06	669400
2004-03-30	19.10	19.25	18.78	19.05	421000
2004-03-31	18.93	19.53	18.93	19.24	504800
2004-04-01	19.25	19.32	19.00	19.25	236400
2004-04-02	19.47	20.19	19.47	19.87	309900
2004-04-05	19.98	20.29	19.66	19.92	237100
2004-04-06	19.79	20.00	19.16	19.16	481500
2004-04-07	19.21	19.44	18.71	19.32	280600
2004-04-08	19.44	19.85	19.37	19.66	448800
2004-04-12	19.65	20.08	19.65	19.93	314600
2004-04-13	20.02	20.10	18.80	18.86	296300
2004-04-14	18.86	19.12	18.37	18.50	134400
2004-04-15	18.50	19.01	18.50	18.78	259800
2004-04-16	18.92	18.92	18.52	18.78	259000
2004-04-19	18.79	19.30	18.55	19.20	541300
2004-04-20	19.10	19.29	18.77	18.77	321300
2004-04-21	18.82	19.05	18.35	18.58	441100
2004-04-22	18.55	19.07	18.55	19.03	285200
2004-04-23	18.26	20.09	18.11	20.00	2061100
2004-04-26	20.00	20.25	18.90	18.91	704200
2004-04-27	19.00	19.27	18.90	19.03	573000
2004-04-28	19.16	19.22	17.98	18.06	756500
2004-04-29	18.10	18.38	17.26	17.70	617700
2004-04-30	17.66	17.66	16.33	16.78	905600
2004-05-03	16.71	17.07	16.49	16.97	748000
2004-05-04	16.85	17.55	16.72	17.27	645500
2004-05-05	17.38	17.38	16.94	17.25	479800
2004-05-06	17.26	17.32	16.94	17.03	486600
2004-05-07	16.96	17.23	16.12	16.13	264700
2004-05-10	16.60	17.36	16.28	17.18	827100
2004-05-11	17.22	17.92	17.22	17.70	832600
2004-05-12	17.68	18.56	17.31	18.32	1029500
2004-05-13	18.23	18.25	17.54	17.55	852800
2004-05-14	17.64	17.76	17.03	17.17	326000
2004-05-17	16.95	17.01	16.28	16.75	349400
2004-05-18	16.70	17.16	16.62	16.90	394700
2004-05-19	17.01	17.68	17.00	17.36	472500
2004-05-20	17.21	17.40	16.95	17.18	423700
2004-05-21	17.41	17.49	16.80	17.49	443500
2004-05-24	17.30	17.87	17.29	17.87	299600
2004-05-25	17.73	18.05	17.37	18.00	443700
2004-05-26	17.95	18.20	17.70	18.09	521800
2004-05-27	18.07	18.59	18.07	18.52	427700
2004-05-28	18.47	18.55	18.12	18.36	414000
2004-06-01	18.25	18.29	17.55	17.84	390000
2004-06-02	17.76	18.07	17.19	17.61	465900
2004-06-03	17.57	17.57	16.86	16.86	572800
2004-06-04	17.13	17.41	17.05	17.08	414800
2004-06-07	17.40	18.41	17.21	18.27	584500
2004-06-08	18.16	18.34	17.98	18.17	397800
2004-06-09	18.27	18.47	18.02	18.25	317600
2004-06-10	18.20	18.40	18.00	18.09	280800
2004-06-14	18.02	18.09	16.81	16.88	431500
2004-06-15	16.88	17.95	16.88	17.57	428400
2004-06-16	17.52	17.79	17.31	17.49	155400
2004-06-17	17.60	17.60	16.83	17.08	925600
2004-06-18	16.84	17.09	16.74	16.95	576100
2004-06-21	16.99	17.27	16.51	16.76	676300
2004-06-22	16.76	17.00	16.52	16.88	274700
2004-06-23	16.76	17.06	16.56	17.00	299100
2004-06-24	17.11	17.26	16.61	16.91	355600
2004-06-25	16.95	17.09	16.60	16.88	551700
2004-06-28	16.77	17.43	16.72	17.23	282600
2004-06-29	17.16	17.40	16.98	17.35	339300
2004-06-30	17.19	17.80	17.15	17.76	426900
2004-07-01	18.10	18.20	17.23	17.28	736500
2004-07-02	17.57	17.59	17.18	17.26	532100
2004-07-06	17.15	17.36	16.99	16.99	490500
2004-07-07	16.96	17.15	16.95	16.97	498500
2004-07-08	16.97	17.14	16.60	16.81	700700
2004-07-09	16.94	17.20	16.77	16.79	544200
2004-07-12	16.94	17.10	16.47	16.47	348400
2004-07-13	16.57	16.71	16.38	16.60	331200
2004-07-14	16.75	16.75	16.15	16.16	176700
2004-07-15	16.15	16.35	15.58	15.74	423400
2004-07-16	15.87	15.91	15.24	15.31	345800
2004-07-19	15.24	15.57	15.20	15.26	317400
2004-07-20	15.18	16.12	15.16	16.05	533200
2004-07-21	16.15	16.18	15.73	15.95	482800
2004-07-22	15.90	15.96	15.20	15.46	330500
2004-07-23	15.75	16.15	15.16	16.03	1396900
2004-07-26	16.03	16.03	15.35	15.56	572300
2004-07-27	15.83	15.96	15.34	15.86	348600
2004-07-28	15.91	15.91	14.88	15.40	315700
2004-07-29	15.67	16.30	15.36	16.29	444000
2004-07-30	16.43	16.46	15.94	16.04	248000
2004-08-02	15.90	15.95	15.54	15.83	287600
2004-08-03	16.00	16.00	15.34	15.54	450500
2004-08-04	15.75	15.75	15.00	15.27	204000
2004-08-05	15.59	15.59	14.65	15.04	481000
2004-08-06	14.81	15.00	14.28	14.70	740800
2004-08-09	14.60	14.68	14.40	14.54	160200
2004-08-10	14.65	14.77	14.37	14.60	322100
2004-08-11	14.45	14.67	14.00	14.52	429600
2004-08-12	14.16	14.52	14.00	14.17	241100
2004-08-13	14.34	14.36	13.95	14.08	86000
2004-08-16	14.29	15.25	14.17	15.14	601100
2004-08-17	15.35	15.62	15.12	15.20	220200
2004-08-18	15.40	15.66	14.92	15.59	235800
2004-08-19	15.55	15.76	15.21	15.51	383000
2004-08-20	15.68	16.36	15.52	15.61	231200
2004-08-23	15.69	15.77	15.34	15.58	374700
2004-08-24	15.87	15.87	15.47	15.78	334900
2004-08-25	15.91	16.01	15.63	15.96	199800
2004-08-26	16.05	16.25	15.75	16.18	413900
2004-08-27	16.19	16.55	16.15	16.54	335200
2004-08-30	16.50	16.50	15.90	15.90	264600
2004-08-31	15.98	16.14	15.79	16.00	219800
2004-09-01	16.16	16.92	15.86	16.00	499600
2004-09-02	15.99	16.15	15.87	16.13	259000
2004-09-03	16.14	16.14	15.58	15.75	345700
2004-09-07	15.94	15.98	15.50	15.69	400200
2004-09-08	15.75	15.89	15.29	15.60	273400
2004-09-09	15.70	16.00	15.57	15.69	906200
2004-09-10	15.71	16.34	15.71	16.28	318400
2004-09-13	16.50	17.00	16.33	16.87	409000
2004-09-14	16.68	16.99	16.50	16.71	459100
2004-09-15	16.85	16.94	16.43	16.69	325900
2004-09-16	16.55	17.14	16.55	16.99	358900
2004-09-17	17.12	17.45	16.80	17.03	351600
2004-09-20	17.01	17.24	16.74	16.83	264200
2004-09-21	17.10	17.50	16.80	17.25	265700
2004-09-22	17.43	17.43	16.50	16.50	430700
2004-09-23	16.46	16.88	16.20	16.74	176300
2004-09-24	17.00	17.27	16.80	17.00	154600
2004-09-27	17.19	17.19	16.45	16.52	277000
2004-09-28	16.80	16.85	16.54	16.73	180100
2004-09-29	16.98	17.17	16.74	17.13	168100
2004-09-30	17.05	17.17	16.80	16.84	205600
2004-10-01	17.04	17.85	16.93	17.85	294000
2004-10-04	17.89	18.42	17.72	17.97	418900
2004-10-05	18.12	18.26	17.55	17.62	303000
2004-10-06	17.53	17.84	17.50	17.74	270000
2004-10-07	17.49	17.69	17.09	17.40	205800
2004-10-08	17.23	17.47	16.97	17.09	196200
2004-10-11	16.99	17.45	16.99	17.40	413100
2004-10-12	17.33	17.48	17.08	17.23	147900
2004-10-13	17.36	17.66	17.31	17.50	333300
2004-10-14	17.30	17.48	17.12	17.12	164000
2004-10-15	17.11	17.60	17.11	17.50	169400
2004-10-18	17.37	17.93	17.26	17.74	272300
2004-10-19	17.90	17.90	16.75	17.12	666400
2004-10-20	17.30	17.36	16.82	17.20	449900
2004-10-21	17.30	17.31	16.70	17.22	504300
2004-10-22	17.21	17.63	16.84	17.00	572000
2004-10-25	16.88	17.01	16.81	16.85	547800
2004-10-26	16.72	17.46	16.69	17.44	552500
2004-10-27	17.26	18.41	17.26	18.41	609400
2004-10-28	18.20	18.90	18.17	18.74	502100
2004-10-29	18.50	18.84	18.11	18.56	431800
2004-11-01	18.65	18.69	18.30	18.53	278300
2004-11-02	18.54	19.12	18.50	19.05	304700
2004-11-03	19.30	19.70	19.00	19.05	431600
2004-11-04	19.05	19.25	18.96	19.20	413900
2004-11-05	19.20	19.35	19.00	19.14	375100
2004-11-08	19.10	19.35	19.00	19.27	266400
2004-11-09	19.27	19.98	19.01	19.62	226700
2004-11-10	19.50	19.60	19.25	19.33	172200
2004-11-11	19.27	19.60	19.26	19.60	190000
2004-11-12	19.41	19.66	19.37	19.65	210000
2004-11-15	19.65	19.90	19.24	19.90	241800
2004-11-16	19.67	19.94	19.42	19.76	262900
2004-11-17	19.96	20.35	19.83	20.23	811000
2004-11-18	20.15	20.50	20.14	20.50	614800
2004-11-19	20.56	20.56	19.81	19.85	364700
2004-11-22	20.10	20.32	19.72	20.32	322700
2004-11-23	20.30	20.30	19.86	20.05	285800
2004-11-24	20.06	20.15	19.99	20.09	308300
2004-11-26	19.90	20.10	19.90	20.10	126300
2004-11-29	20.18	20.54	19.98	20.54	388400
2004-11-30	20.34	20.54	20.18	20.23	321000
2004-12-01	20.44	20.69	20.23	20.35	546700
2004-12-02	20.44	20.44	20.03	20.15	587000
2004-12-03	20.00	20.32	20.00	20.25	440500
2004-12-06	20.33	20.33	19.68	20.07	211200
2004-12-07	20.10	20.32	19.53	19.60	485100
2004-12-08	19.74	19.74	19.21	19.40	485800
2004-12-09	19.25	19.30	18.94	19.08	294400
2004-12-10	19.19	19.19	18.77	18.92	305200
2004-12-13	19.08	19.13	18.80	19.02	231500
2004-12-14	22.05	22.40	20.05	21.00	5512600
2004-12-15	21.38	21.50	20.98	21.50	855700
2004-12-16	21.92	22.03	21.50	21.62	1036500
2004-12-17	21.99	22.05	21.31	21.40	809500
2004-12-20	21.55	21.55	21.08	21.09	647800
2004-12-21	21.12	21.42	21.03	21.22	912500
2004-12-22	21.50	21.51	21.13	21.25	990400
2004-12-23	21.32	21.34	20.80	20.96	433600
2004-12-27	21.32	21.32	20.54	20.63	382900
2004-12-28	20.87	20.99	20.62	20.75	482800
2004-12-29	21.24	21.40	20.48	20.80	545900
2004-12-30	21.29	21.34	20.50	20.57	389000
2004-12-31	20.85	20.85	20.40	20.52	241700
2005-01-03	20.57	20.71	20.25	20.36	572900
2005-01-04	20.39	20.45	19.73	19.78	622700
2005-01-05	20.01	20.25	19.79	20.08	615200
2005-01-06	20.31	20.44	19.89	19.94	401000
2005-01-07	20.00	20.08	19.45	19.78	530700
2005-01-10	19.75	20.01	19.69	19.81	364500
2005-01-11	19.61	19.98	19.32	19.40	363700
2005-01-12	19.44	19.55	19.11	19.52	344700
2005-01-13	19.75	19.78	19.08	19.15	250000
2005-01-14	19.39	19.94	19.20	19.94	495800
2005-01-18	19.66	19.91	19.38	19.49	730300
2005-01-19	19.37	19.46	18.96	19.16	452900
2005-01-20	18.95	19.19	18.83	18.88	601500
2005-01-21	19.09	19.25	18.69	18.76	345700
2005-01-24	18.82	19.17	18.47	18.51	302400
2005-01-25	18.59	18.84	18.49	18.63	328800
2005-01-26	18.75	19.65	18.55	19.35	519000
2005-01-27	19.71	19.71	18.97	19.26	661400
2005-01-28	19.19	19.80	18.58	19.61	1964900
2005-01-31	19.85	19.99	19.25	19.35	712700
2005-02-01	19.06	19.36	18.94	19.15	565500
2005-02-02	19.26	19.26	18.83	18.97	386500
2005-02-03	18.74	19.00	18.42	18.77	777800
2005-02-04	18.65	19.05	18.65	19.04	451600
2005-02-07	18.78	19.00	18.65	18.78	390500
2005-02-08	18.99	18.99	18.61	18.64	435800
2005-02-09	18.57	18.70	18.08	18.10	620900
2005-02-10	18.10	18.55	17.99	18.41	374600
2005-02-11	18.30	18.76	18.10	18.40	241700
2005-02-14	18.49	18.61	18.26	18.49	216500
2005-02-15	18.33	18.73	18.26	18.42	289000
2005-02-16	18.39	18.56	18.28	18.47	175700
2005-02-17	18.58	18.62	18.15	18.15	247400
2005-02-18	18.23	18.35	18.08	18.35	267100
2005-02-22	18.38	18.45	18.01	18.08	407800
2005-02-23	18.09	18.19	17.76	17.80	135200
2005-02-24	17.88	17.90	17.34	17.71	288000
2005-02-25	17.85	17.85	17.44	17.52	296400
2005-02-28	17.37	17.86	17.37	17.80	240500
2005-03-01	17.85	18.36	17.61	18.34	252700
2005-03-02	18.22	18.29	17.64	17.82	273200
2005-03-03	17.99	17.99	17.30	17.66	342900
2005-03-04	17.90	18.30	17.77	18.24	431300
2005-03-07	18.17	18.72	18.17	18.42	271900
2005-03-08	18.47	18.64	18.35	18.60	522800
2005-03-09	18.50	18.84	18.45	18.63	314700
2005-03-10	18.54	18.74	18.14	18.17	457100
2005-03-11	18.27	18.27	17.59	17.80	577900
2005-03-14	17.95	17.95	17.77	17.85	334800
2005-03-15	17.71	17.99	17.69	17.87	433200
2005-03-16	17.80	18.00	17.64	17.79	481500
2005-03-17	17.74	17.97	17.72	17.94	547800
2005-03-18	18.00	18.12	17.75	18.12	573600
2005-03-21	18.19	18.19	17.80	17.85	370400
2005-03-22	17.90	18.34	17.80	18.09	198900
2005-03-23	18.09	18.16	17.93	18.02	159000
2005-03-24	17.93	18.10	17.90	17.95	391300
2005-03-28	18.04	18.04	17.72	17.79	280800
2005-03-29	17.71	17.88	17.16	17.23	680400
2005-03-30	17.38	17.60	17.11	17.49	610800
2005-03-31	17.39	17.60	17.37	17.56	567900
2005-04-01	17.67	17.74	17.31	17.65	287700
2005-04-04	17.56	17.84	17.51	17.76	326000
2005-04-05	17.63	17.94	17.63	17.86	431900
2005-04-06	17.90	18.30	17.84	18.01	485100
2005-04-07	17.94	18.04	17.85	17.94	192100
2005-04-08	18.10	18.17	17.92	17.94	324200
2005-04-11	17.93	18.12	17.81	17.82	186400
2005-04-12	17.74	18.06	17.55	17.97	300100
2005-04-13	17.88	18.03	17.74	17.85	303100
2005-04-14	17.90	18.29	17.84	17.93	357000
2005-04-15	17.92	18.01	17.29	17.39	769600
2005-04-18	17.30	17.66	17.20	17.50	491800
2005-04-19	17.54	17.76	17.43	17.65	229600
2005-04-20	17.69	17.76	17.51	17.58	298900
2005-04-21	17.60	18.27	17.60	18.16	579800
2005-04-22	18.11	18.58	17.74	18.53	679500
2005-04-25	18.53	18.69	18.11	18.32	407700
2005-04-26	18.04	18.62	18.02	18.58	554800
2005-04-27	18.42	18.62	18.13	18.39	355200
2005-04-28	18.35	18.41	18.10	18.15	323700
2005-04-29	18.28	18.28	17.75	18.10	376100
2005-05-02	18.03	18.28	17.78	18.10	242100
2005-05-03	18.00	18.24	17.96	18.18	194100
2005-05-04	18.17	18.35	17.92	18.32	369400
2005-05-05	18.41	18.48	18.16	18.46	227900
2005-05-06	18.45	18.61	18.21	18.53	151900
2005-05-09	18.56	18.87	18.48	18.80	176900
2005-05-10	18.54	18.90	18.20	18.65	224800
2005-05-11	18.60	18.75	18.19	18.66	119100
2005-05-12	18.54	18.71	18.24	18.32	150100
2005-05-13	18.60	18.81	18.43	18.72	223400
2005-05-16	18.69	19.00	18.63	18.80	197400
2005-05-17	18.64	19.05	18.56	18.96	282200
2005-05-18	18.90	19.50	18.90	19.50	425500
2005-05-19	19.43	19.73	19.41	19.45	182000
2005-05-20	19.46	19.69	19.05	19.57	210700
2005-05-23	19.53	19.80	19.50	19.72	335700
2005-05-24	19.50	19.80	19.50	19.69	164100
2005-05-25	19.59	19.74	19.49	19.60	161000
2005-05-26	19.53	19.84	19.53	19.66	207700
2005-05-27	19.80	19.88	19.60	19.65	273100
2005-05-31	19.57	19.85	19.57	19.58	215000
2005-06-01	19.50	20.08	19.50	20.00	285400
2005-06-02	19.99	20.07	19.65	19.76	248800
2005-06-03	19.79	19.79	19.48	19.48	156400
2005-06-06	19.46	19.65	19.43	19.57	220200
2005-06-07	19.62	19.76	19.35	19.62	235300
2005-06-08	19.73	19.95	19.57	19.61	184600
2005-06-09	19.51	19.64	19.34	19.46	374100
2005-06-10	19.50	19.87	19.45	19.81	393200
2005-06-13	19.90	19.93	19.70	19.80	180400
2005-06-14	19.76	19.84	19.66	19.74	264300
2005-06-15	19.79	19.84	19.54	19.71	245500
2005-06-16	19.74	19.80	19.60	19.75	206400
2005-06-17	19.80	19.82	19.64	19.65	453100
2005-06-20	19.58	19.70	19.45	19.59	215200
2005-06-21	19.73	19.75	19.53	19.56	210400
2005-06-22	19.66	19.98	19.53	19.93	273900
2005-06-23	19.85	20.05	19.73	19.73	273900
2005-06-24	19.70	19.75	19.55	19.75	401600
2005-06-27	19.77	19.90	19.66	19.84	300100
2005-06-28	19.91	20.24	19.84	20.23	264700
2005-06-29	20.22	20.50	20.15	20.47	137900
2005-06-30	20.40	20.59	20.10	20.18	180000
2005-07-01	20.21	20.25	20.00	20.07	175700
2005-07-05	20.03	20.60	20.03	20.55	232700
2005-07-06	20.48	20.56	20.26	20.33	232300
2005-07-07	20.00	20.34	19.88	20.22	107900
2005-07-08	20.10	20.48	20.03	20.46	208200
2005-07-11	20.42	20.55	20.33	20.55	539800
2005-07-12	20.40	20.55	20.20	20.46	576300
2005-07-13	20.38	20.40	19.87	19.98	365300
2005-07-14	20.10	20.21	19.88	20.00	187300
2005-07-15	19.85	20.20	19.81	20.20	117100
2005-07-18	20.16	20.23	19.99	20.00	220100
2005-07-19	20.10	20.88	20.03	20.84	692400
2005-07-20	20.64	21.26	20.60	21.19	215600
2005-07-21	21.28	21.28	20.60	20.60	282900
2005-07-22	20.55	20.55	19.60	20.28	529000
2005-07-25	20.18	20.39	19.87	20.01	264300
2005-07-26	19.76	20.36	19.72	20.18	385600
2005-07-27	20.22	20.55	20.10	20.48	259900
2005-07-28	20.60	20.66	20.41	20.55	242900
2005-07-29	20.28	20.67	20.28	20.40	236700
2005-08-01	20.45	20.75	20.27	20.65	251000
2005-08-02	20.51	20.75	20.51	20.66	151800
2005-08-03	20.52	20.68	20.14	20.51	158400
2005-08-04	20.40	20.55	20.03	20.11	136800
2005-08-05	20.00	20.07	19.85	19.91	190100
2005-08-08	19.90	19.97	19.70	19.70	175600
2005-08-09	19.69	19.81	19.57	19.76	265400
2005-08-10	19.85	20.38	19.75	19.91	266800
2005-08-11	19.86	20.35	19.79	20.28	201900
2005-08-12	20.15	20.38	19.88	20.16	202500
2005-08-15	20.09	20.61	20.05	20.37	128200
2005-08-16	20.28	20.33	19.67	19.72	378200
2005-08-17	19.67	19.84	19.36	19.72	237600
2005-08-18	19.59	19.59	19.25	19.44	136000
2005-08-19	19.33	19.57	19.33	19.43	120800
2005-08-22	19.38	19.67	19.35	19.67	193500
2005-08-23	19.55	19.70	19.42	19.44	230500
2005-08-24	19.34	19.59	19.24	19.28	296000
2005-08-25	19.27	19.37	19.21	19.30	187400
2005-08-26	19.20	19.26	18.60	19.17	376200
2005-08-29	19.02	19.18	18.71	18.87	340600
2005-08-30	18.81	19.00	18.55	18.94	256600
2005-08-31	18.86	18.95	18.64	18.83	358100
2005-09-01	18.71	19.00	18.49	18.58	442500
2005-09-02	18.41	18.48	18.25	18.36	283600
2005-09-06	18.34	18.44	18.20	18.20	451800
2005-09-07	18.32	18.45	18.13	18.41	424900
2005-09-08	18.32	18.50	18.31	18.33	233000
2005-09-09	18.30	19.09	18.30	18.91	957200
2005-09-12	18.79	19.41	18.79	19.19	350300
2005-09-13	19.05	19.24	18.89	18.95	314400
2005-09-14	18.91	19.05	18.81	18.83	277000
2005-09-15	18.80	19.08	18.75	18.90	288800
2005-09-16	18.99	19.06	18.84	18.99	588200
2005-09-19	18.90	19.06	18.83	18.84	205800
2005-09-20	18.87	19.03	18.59	18.75	346100
2005-09-21	18.62	18.70	18.15	18.34	245600
2005-09-22	18.43	18.88	18.31	18.62	256500
2005-09-23	18.53	19.17	18.49	18.92	545500
2005-09-26	18.88	19.10	18.68	18.89	358900
2005-09-27	18.92	19.05	18.62	18.63	298900
2005-09-28	18.64	18.74	18.32	18.49	270600
2005-09-29	18.47	18.75	18.18	18.57	247500
2005-09-30	18.57	18.70	18.46	18.60	163100
2005-10-03	18.51	18.80	18.51	18.54	249000
2005-10-04	18.57	19.04	18.48	18.62	311800
2005-10-05	18.55	18.81	18.47	18.59	355500
2005-10-06	18.58	18.88	18.26	18.41	281000
2005-10-07	18.48	18.70	18.27	18.43	281300
2005-10-10	18.39	18.55	18.26	18.30	192100
2005-10-11	18.36	18.45	18.12	18.14	486300
2005-10-12	18.05	18.40	17.90	18.17	220900
2005-10-13	18.12	18.62	17.96	18.50	280500
2005-10-14	18.65	18.75	18.27	18.48	201300
2005-10-17	18.40	18.50	17.88	18.39	145700
2005-10-18	18.36	18.44	18.13	18.17	156100
2005-10-19	18.07	18.76	17.99	18.71	229800
2005-10-20	18.66	19.00	18.51	18.61	220500
2005-10-21	18.51	19.05	18.51	19.00	277600
2005-10-24	19.05	20.01	18.99	20.00	498700
2005-10-25	19.76	19.94	19.56	19.62	258500
2005-10-26	19.52	19.98	19.52	19.79	197100
2005-10-27	19.60	19.95	19.60	19.89	296300
2005-10-28	19.75	20.07	19.75	20.05	257500
2005-10-31	19.96	20.68	19.96	20.52	376600
2005-11-01	20.38	20.74	20.31	20.54	239800
2005-11-02	20.39	20.97	20.30	20.97	204000
2005-11-03	21.00	21.20	20.66	21.05	333400
2005-11-04	21.04	21.27	20.79	21.24	144000
2005-11-07	21.07	21.48	21.03	21.30	217500
2005-11-08	21.18	21.18	20.80	21.00	235100
2005-11-09	21.00	21.37	20.70	21.05	427600
2005-11-10	21.01	21.34	20.01	21.26	222300
2005-11-11	21.24	21.45	21.21	21.37	166800
2005-11-14	21.45	21.45	21.08	21.35	141700
2005-11-15	21.21	21.28	20.92	21.00	222300
2005-11-16	20.91	21.00	20.83	20.87	198900
2005-11-17	20.96	20.96	20.65	20.89	236500
2005-11-18	21.08	21.08	20.70	20.79	244100
2005-11-21	20.78	21.06	20.49	21.00	381700
2005-11-22	20.87	21.08	20.65	20.97	317100
2005-11-23	20.85	21.30	20.85	21.19	225200
2005-11-25	21.34	21.36	21.03	21.29	56800
2005-11-28	21.13	21.38	20.83	20.95	225500
2005-11-29	20.96	20.99	20.62	20.65	284400
2005-11-30	20.67	20.96	20.65	20.83	225300
2005-12-01	20.79	21.75	20.79	21.60	392600
2005-12-02	21.48	21.48	21.09	21.25	306200
2005-12-05	21.15	21.15	20.75	20.83	296200
2005-12-06	20.87	21.14	20.47	20.60	454500
2005-12-07	20.45	20.81	20.23	20.62	349700
2005-12-08	20.48	20.65	20.33	20.48	426700
2005-12-09	20.46	20.61	20.20	20.42	708000
2005-12-12	20.24	20.44	19.95	20.18	880300
2005-12-13	18.04	19.78	18.02	19.65	2842100
2005-12-14	19.39	19.64	18.97	19.50	639400
2005-12-15	19.36	19.52	19.30	19.44	477700
2005-12-16	19.28	19.52	19.25	19.26	1158100
2005-12-19	19.20	19.46	19.18	19.28	731600
2005-12-20	19.08	19.50	19.05	19.25	682800
2005-12-21	19.16	19.60	19.14	19.53	603300
2005-12-22	19.65	19.85	19.50	19.62	741800
2005-12-23	19.53	19.72	19.28	19.50	273500
2005-12-27	19.50	19.70	19.43	19.57	502300
2005-12-28	19.50	19.74	19.50	19.61	279400
2005-12-29	19.50	19.72	19.50	19.61	209800
2005-12-30	19.40	19.76	19.40	19.61	359800
2006-01-03	19.46	19.88	19.45	19.79	440600
2006-01-04	19.64	20.12	19.55	20.03	548100
2006-01-05	19.98	20.18	19.95	20.16	395100
2006-01-06	20.18	20.34	19.96	20.14	269600
2006-01-09	20.01	20.70	20.01	20.67	265400
2006-01-10	20.49	20.77	20.40	20.72	228600
2006-01-11	20.72	20.98	20.48	20.87	244400
2006-01-12	20.69	20.93	20.60	20.75	175700
2006-01-13	20.66	21.12	20.66	20.97	270200
2006-01-17	20.79	21.10	20.69	20.89	262600
2006-01-18	20.74	21.14	20.70	21.00	266200
2006-01-19	21.07	21.49	21.06	21.36	179200
2006-01-20	21.48	21.48	20.93	21.00	312900
2006-01-23	21.00	21.29	20.88	21.09	324400
2006-01-24	20.98	21.38	20.93	21.15	584600
2006-01-25	21.29	21.58	21.01	21.41	766700
2006-01-26	21.55	21.59	21.36	21.47	618000
2006-01-27	20.88	21.30	20.86	21.15	678200
2006-01-30	21.32	21.34	21.09	21.23	481500
2006-01-31	21.23	21.23	20.63	20.91	642400
2006-02-01	20.88	21.00	20.80	20.93	314600
2006-02-02	20.84	21.15	20.82	20.99	317200
2006-02-03	20.83	21.10	20.79	20.88	289600
2006-02-06	20.93	21.08	20.80	21.05	240900
2006-02-07	20.95	21.10	20.83	20.94	205700
2006-02-08	20.99	21.05	20.83	20.93	452100
2006-02-09	21.00	21.09	20.81	20.95	661800
2006-02-10	20.95	21.07	20.66	20.84	185100
2006-02-13	20.83	21.06	20.73	20.94	318000
2006-02-14	20.83	21.04	20.67	20.93	640700
2006-02-15	20.96	21.10	20.64	21.04	190600
2006-02-16	21.12	21.30	20.93	21.28	432800
2006-02-17	21.36	21.71	21.14	21.63	257500
2006-02-21	21.57	21.70	21.49	21.64	268700
2006-02-22	21.70	21.83	21.50	21.79	227600
2006-02-23	21.77	22.09	21.62	21.81	400300
2006-02-24	21.70	22.02	21.57	21.93	301100
2006-02-27	21.83	21.97	21.73	21.91	261700
2006-02-28	21.86	21.95	21.46	21.53	307500
2006-03-01	21.66	21.81	21.43	21.78	297000
2006-03-02	21.70	21.70	21.19	21.39	215000
2006-03-03	21.25	21.27	20.85	21.05	600300
2006-03-06	21.15	21.20	20.90	20.95	400900
2006-03-07	20.82	20.95	20.32	20.52	319300
2006-03-08	20.53	20.70	20.07	20.39	245000
2006-03-09	20.47	20.60	20.15	20.22	269500
2006-03-10	20.28	20.39	20.07	20.16	432400
2006-03-13	20.16	20.33	19.92	20.00	346300
2006-03-14	20.02	20.49	19.92	20.39	366000
2006-03-15	20.47	20.55	20.22	20.42	261000
2006-03-16	20.54	20.60	20.36	20.43	469700
2006-03-17	20.53	21.37	20.47	21.03	591500
2006-03-20	20.99	21.10	20.82	20.97	142500
2006-03-21	20.90	21.26	20.64	20.78	254900
2006-03-22	20.70	21.21	20.67	21.00	331900
2006-03-23	20.92	21.13	20.79	21.12	133200
2006-03-24	21.19	21.63	21.12	21.61	267000
2006-03-27	21.60	21.85	21.56	21.69	217100
2006-03-28	21.54	21.79	21.46	21.52	206900
2006-03-29	21.64	22.16	21.56	22.14	262900
2006-03-30	22.10	22.20	21.75	21.88	198400
2006-03-31	21.85	22.07	21.80	22.01	181500
2006-04-03	22.03	22.38	21.85	22.00	358200
2006-04-04	21.96	22.65	21.96	22.45	331600
2006-04-05	22.57	22.59	22.20	22.46	132500
2006-04-06	22.40	22.40	22.00	22.19	186800
2006-04-07	22.29	22.46	21.73	21.81	167800
2006-04-10	21.75	21.86	21.37	21.40	235500
2006-04-11	21.37	21.57	20.70	20.84	319300
2006-04-12	20.76	21.35	20.63	21.20	158600
2006-04-13	21.11	21.30	20.90	21.12	99200
2006-04-17	21.02	21.29	20.71	21.02	124100
2006-04-18	20.99	21.90	20.99	21.80	217300
2006-04-19	21.89	22.10	21.63	21.74	102600
2006-04-20	21.69	22.07	21.52	21.79	95500
2006-04-21	21.35	21.35	19.87	19.95	1315700
2006-04-24	19.92	20.05	19.77	19.86	591800
2006-04-25	19.82	20.23	19.75	20.20	529600
2006-04-26	20.28	20.50	20.16	20.21	461100
2006-04-27	20.01	20.39	19.96	20.08	242800
2006-04-28	20.10	20.15	19.71	19.77	487500
2006-05-01	19.90	19.98	19.57	19.72	462200
2006-05-02	19.87	19.94	19.55	19.73	305400
2006-05-03	19.70	20.22	19.60	20.01	554500
2006-05-04	20.06	20.20	19.88	20.12	266100
2006-05-05	20.28	20.34	20.07	20.08	237200
2006-05-08	20.07	20.40	19.99	20.33	250000
2006-05-09	20.26	20.43	20.01	20.23	222300
2006-05-10	20.03	20.13	19.51	19.71	381700
2006-05-11	19.76	19.81	19.14	19.14	256800
2006-05-12	19.12	19.27	18.89	19.19	281400
2006-05-15	19.04	19.35	18.87	19.04	319400
2006-05-16	19.11	19.22	18.91	18.95	184300
2006-05-17	18.83	19.05	18.55	18.72	300200
2006-05-18	18.70	19.04	18.59	18.68	177300
2006-05-19	18.57	18.97	18.57	18.75	278900
2006-05-22	18.46	19.18	18.43	18.90	535000
2006-05-23	19.00	19.00	18.22	18.30	368800
2006-05-24	18.25	18.50	17.86	18.24	423300
2006-05-25	18.41	18.41	18.09	18.24	352900
2006-05-26	18.37	18.43	18.15	18.25	523400
2006-05-30	18.09	18.24	17.89	17.90	352200
2006-05-31	17.91	18.23	17.91	18.14	381600
2006-06-01	18.10	18.37	18.10	18.30	384700
2006-06-02	18.30	18.65	18.23	18.54	740400
2006-06-05	18.50	18.57	18.23	18.27	632900
2006-06-06	18.26	18.48	17.98	18.43	987000
2006-06-07	18.41	18.54	18.22	18.32	350500
2006-06-08	18.18	18.49	17.93	18.45	493100
2006-06-09	18.35	18.50	18.15	18.33	510000
2006-06-12	18.32	18.39	18.00	18.11	375200
2006-06-13	18.08	18.36	17.89	18.12	353900
2006-06-14	18.15	18.27	17.89	18.02	329000
2006-06-15	18.07	18.30	18.07	18.22	332200
2006-06-16	18.17	18.28	17.81	17.92	949900
2006-06-19	17.93	18.09	17.67	17.80	289100
2006-06-20	17.82	17.93	17.60	17.78	136000
2006-06-21	17.76	18.25	17.76	17.95	306200
2006-06-22	17.86	18.03	17.86	17.96	264600
2006-06-23	17.90	18.11	17.80	17.90	514100
2006-06-26	17.96	18.44	17.91	18.17	273700
2006-06-27	18.13	18.30	17.92	18.00	213600
2006-06-28	18.00	18.33	17.80	18.22	336400
2006-06-29	18.37	19.01	18.15	19.01	388400
2006-06-30	19.03	19.20	18.87	19.05	332700
2006-07-03	18.83	19.02	18.79	18.94	93500
2006-07-05	18.70	18.76	18.38	18.67	161800
2006-07-06	18.67	18.85	18.62	18.74	215200
2006-07-07	18.61	18.64	18.23	18.27	145831
2006-07-10	18.30	18.68	18.30	18.47	170263
2006-07-11	18.40	18.58	18.11	18.57	126604
2006-07-12	18.50	18.55	18.20	18.23	175897
2006-07-13	18.15	18.39	17.99	18.10	256912
2006-07-14	17.99	18.19	17.64	17.88	154606
2006-07-17	17.78	18.00	17.60	17.91	106647
2006-07-18	17.99	18.21	17.80	18.10	137186
2006-07-19	18.04	18.76	17.97	18.76	235094
2006-07-20	18.72	18.87	18.51	18.51	205207
2006-07-21	17.50	17.54	16.31	16.42	905635
2006-07-24	16.55	17.10	16.50	16.96	1236793
2006-07-25	16.86	17.20	16.62	17.06	376077
2006-07-26	16.96	17.12	16.60	16.69	324263
2006-07-27	16.84	16.84	16.09	16.22	304950
2006-07-28	16.37	16.93	16.15	16.86	332770
2006-07-31	16.76	17.12	16.64	16.94	270751
2006-08-01	16.83	16.96	16.31	16.51	171070
2006-08-02	16.64	16.88	16.42	16.75	152115
2006-08-03	16.53	17.16	16.49	17.10	179338
2006-08-04	17.32	17.40	16.68	16.96	111884
2006-08-07	16.89	17.02	16.55	16.79	120239
2006-08-08	16.90	16.95	16.47	16.47	135589
2006-08-09	16.68	17.02	16.43	16.49	155697
2006-08-10	16.41	16.83	16.12	16.69	184464
2006-08-11	16.59	16.75	16.19	16.38	146644
2006-08-14	16.55	16.82	16.47	16.55	156287
2006-08-15	16.70	17.00	16.50	16.66	347041
2006-08-16	16.83	17.33	16.74	17.32	161446
2006-08-17	17.21	17.60	17.21	17.58	125285
2006-08-18	17.67	17.67	17.21	17.56	127406
2006-08-21	17.41	17.61	17.09	17.42	165344
2006-08-22	17.35	17.54	17.04	17.14	122727
2006-08-23	17.08	17.27	16.90	16.97	121160
2006-08-24	17.03	17.04	16.49	16.64	145708
2006-08-25	16.53	16.61	16.36	16.47	173553
2006-08-28	16.44	17.05	16.34	16.95	158798
2006-08-29	17.05	17.61	16.88	17.61	261179
2006-08-30	17.58	17.92	17.30	17.74	103515
2006-08-31	17.82	18.24	17.69	18.01	200437
2006-09-01	18.16	18.25	17.88	18.09	94686
2006-09-05	18.12	18.37	17.78	18.31	156774
2006-09-06	18.18	18.21	17.76	17.89	78383
2006-09-07	17.75	18.01	17.45	17.68	106837
2006-09-08	17.60	18.13	17.52	18.06	164095
2006-09-11	17.98	18.53	17.98	18.41	254715
2006-09-12	18.37	19.27	18.37	19.25	395668
2006-09-13	19.15	19.57	19.06	19.55	309587
2006-09-14	19.55	20.18	19.42	20.07	334726
2006-09-15	20.37	20.80	20.18	20.56	749449
2006-09-18	20.43	20.95	20.36	20.45	369827
2006-09-19	20.42	20.83	20.25	20.77	331254
2006-09-20	20.77	20.98	20.73	20.96	297412
2006-09-21	20.93	20.99	20.44	20.71	315526
2006-09-22	20.50	20.51	20.09	20.31	302792
2006-09-25	20.30	20.94	20.07	20.88	477064
2006-09-26	20.80	21.12	20.65	20.89	468562
2006-09-27	20.75	21.25	20.75	20.94	321689
2006-09-28	21.00	21.24	20.66	20.81	229663
2006-09-29	20.81	21.00	20.61	20.61	338530
2006-10-02	20.65	21.10	20.31	20.87	337346
2006-10-03	20.89	21.00	20.50	20.87	250048
2006-10-04	20.78	21.68	20.78	21.57	366576
2006-10-05	21.58	21.90	21.45	21.90	291425
2006-10-06	21.77	21.97	21.59	21.81	226852
2006-10-09	21.71	21.74	21.46	21.62	264392
2006-10-10	21.65	22.01	21.54	21.89	392905
2006-10-11	21.87	22.11	21.70	21.93	226561
2006-10-12	22.11	22.25	21.89	22.25	312873
2006-10-13	22.28	22.60	22.23	22.44	291353
2006-10-16	22.40	22.69	22.38	22.60	159508
2006-10-17	22.40	22.75	22.31	22.69	222600
2006-10-18	22.63	22.70	21.57	21.65	460400
2006-10-19	21.55	22.00	21.54	22.00	611319
2006-10-20	21.69	21.80	20.79	20.95	637363
2006-10-23	20.81	20.97	20.67	20.90	668180
2006-10-24	20.90	21.09	20.70	21.05	592425
2006-10-25	20.98	21.15	20.91	21.11	472560
2006-10-26	21.12	21.75	21.03	21.75	373207
2006-10-27	21.63	21.76	21.33	21.44	208464
2006-10-30	21.45	21.97	21.35	21.92	215047
2006-10-31	21.92	22.10	21.29	21.49	244446
2006-11-01	21.51	21.51	20.58	20.65	391244
2006-11-02	20.54	20.69	20.06	20.06	840580
2006-11-03	20.23	20.50	19.91	20.08	416586
2006-11-06	20.13	20.40	20.12	20.40	664793
2006-11-07	20.53	22.90	20.53	22.37	1301042
2006-11-08	22.30	22.38	21.91	22.09	472417
2006-11-09	22.10	22.10	21.28	21.37	423809
2006-11-10	21.32	21.57	21.22	21.42	396716
2006-11-13	21.23	21.50	21.09	21.24	399497
2006-11-14	21.12	21.39	20.99	21.39	310825
2006-11-15	21.32	21.47	21.19	21.27	223344
2006-11-16	21.28	21.37	20.91	21.09	216312
2006-11-17	21.09	21.09	20.49	20.68	245176
2006-11-20	20.63	21.03	20.56	20.90	208479
2006-11-21	20.95	21.04	20.70	20.70	202040
2006-11-22	20.65	21.01	20.65	20.95	180353
2006-11-24	20.76	21.11	20.74	20.92	146732
2006-11-27	21.04	21.04	20.11	20.22	279092
2006-11-28	20.21	20.40	20.09	20.18	381782
2006-11-29	20.38	20.57	20.09	20.20	347237
2006-11-30	20.13	20.32	20.02	20.10	252408
2006-12-01	20.10	20.47	19.67	19.97	347488
2006-12-04	20.08	20.72	20.04	20.63	400739
2006-12-05	20.67	20.83	20.38	20.43	296060
2006-12-06	20.38	20.38	19.99	20.11	274328
2006-12-07	20.08	20.31	19.90	20.08	186034
2006-12-08	20.00	20.13	19.71	19.75	150033
2006-12-11	19.67	20.17	19.65	19.89	306612
2006-12-12	19.84	19.99	19.26	19.50	291168
2006-12-13	19.61	19.78	19.43	19.53	343607
2006-12-14	19.53	20.05	19.53	19.73	425129
2006-12-15	19.78	19.80	19.16	19.20	504179
2006-12-18	19.21	19.60	19.13	19.22	216492
2006-12-19	19.09	19.09	18.56	18.77	290803
2006-12-20	18.83	19.28	18.82	19.00	146223
2006-12-21	19.00	19.31	18.68	18.83	201585
2006-12-22	18.89	18.89	18.50	18.59	110446
2006-12-26	18.52	19.04	18.52	18.93	167771
2006-12-27	19.00	19.68	19.00	19.40	234519
2006-12-28	19.34	19.43	19.03	19.08	151940
2006-12-29	19.04	19.23	18.83	18.87	176960
2007-01-03	18.74	19.40	18.68	18.90	406383
2007-01-04	18.90	19.33	18.59	19.20	390534
2007-01-05	19.15	19.35	18.85	18.95	325360
2007-01-08	19.00	19.35	18.95	19.21	332785
2007-01-09	19.25	19.40	18.95	19.36	469289
2007-01-10	19.29	19.56	19.29	19.54	242569
2007-01-11	19.56	19.83	19.45	19.81	222449
2007-01-12	19.80	19.84	19.53	19.70	174886
2007-01-16	19.73	19.97	19.41	19.62	434235
2007-01-17	19.51	19.56	19.30	19.43	322607
2007-01-18	19.54	19.54	18.92	19.10	336576
2007-01-19	19.10	19.36	18.79	19.31	296981
2007-01-22	19.33	19.35	18.72	18.72	380399
2007-01-23	18.71	19.27	18.71	18.97	223441
2007-01-24	19.05	19.10	18.88	19.06	163719
2007-01-25	19.15	19.15	18.90	18.98	272708
2007-01-26	19.05	19.07	18.40	18.66	350071
2007-01-29	18.57	18.75	18.43	18.54	261399
2007-01-30	18.51	18.76	18.42	18.66	369880
2007-01-31	19.09	20.71	18.58	20.33	1010264
2007-02-01	20.45	20.54	19.96	20.25	296773
2007-02-02	19.60	20.30	19.60	19.95	591725
2007-02-05	19.81	19.94	19.48	19.75	403742
2007-02-06	19.70	20.16	19.70	20.13	304137
2007-02-07	20.06	20.34	19.97	20.28	248065
2007-02-08	20.15	20.31	20.08	20.18	111921
2007-02-09	20.09	20.26	19.87	20.11	222574
2007-02-12	20.01	20.11	19.85	20.09	326051
2007-02-13	20.19	20.19	20.01	20.13	238126
2007-02-14	20.13	20.14	19.77	19.93	182556
2007-02-15	19.99	20.14	19.86	20.04	188911
2007-02-16	20.04	20.05	19.72	19.86	216901
2007-02-20	19.81	20.17	19.47	20.13	197026
2007-02-21	20.07	20.39	20.00	20.23	217502
2007-02-22	20.22	20.40	19.98	20.24	215229
2007-02-23	20.18	20.45	20.14	20.32	219706
2007-02-26	20.44	20.44	20.05	20.23	251502
2007-02-27	20.15	20.18	19.36	19.43	401701
2007-02-28	19.53	19.83	19.29	19.32	327692
2007-03-01	19.03	19.40	18.49	19.03	307649
2007-03-02	18.90	19.25	18.55	18.63	241443
2007-03-05	18.68	18.92	18.30	18.31	322026
2007-03-06	18.51	18.72	18.24	18.56	214957
2007-03-07	18.58	18.64	18.30	18.37	237314
2007-03-08	18.48	18.52	18.12	18.17	244028
2007-03-09	18.24	18.60	18.12	18.58	560938
2007-03-12	18.62	18.70	18.32	18.37	257643
2007-03-13	18.37	18.37	17.73	17.75	416728
2007-03-14	17.69	17.83	17.34	17.83	453187
2007-03-15	17.84	18.03	17.68	17.79	212514
2007-03-16	17.78	17.89	17.45	17.87	499839
2007-03-19	17.91	18.21	17.79	17.96	191886
2007-03-20	17.94	18.10	17.75	18.09	181720
2007-03-21	18.20	18.31	17.96	18.19	238870
2007-03-22	18.26	18.28	18.01	18.17	182131
2007-03-23	18.13	18.23	18.09	18.21	122183
2007-03-26	18.21	18.24	17.94	18.12	149442
2007-03-27	18.01	18.01	17.73	17.89	216144
2007-03-28	17.80	18.16	17.58	18.00	500673
2007-03-29	18.15	18.30	17.70	18.05	186796
2007-03-30	18.03	18.15	17.70	17.98	318776
2007-04-02	18.01	18.10	17.73	17.98	249613
2007-04-03	18.09	18.68	17.98	18.65	326987
2007-04-04	18.59	18.74	18.54	18.61	295732
2007-04-05	18.50	18.51	18.12	18.32	227336
2007-04-09	18.32	18.75	18.10	18.66	444938
2007-04-10	18.59	18.78	18.59	18.63	128112
2007-04-11	18.63	18.76	18.54	18.56	522477
2007-04-12	18.53	19.16	18.53	19.13	385474
2007-04-13	19.19	19.27	18.91	19.27	192487
2007-04-16	19.28	19.64	19.27	19.61	212390
2007-04-17	19.57	19.57	19.04	19.28	142983
2007-04-18	19.16	19.39	18.92	19.06	171278
2007-04-19	18.85	19.14	18.45	19.05	181486
2007-04-20	19.30	19.30	18.95	19.10	221451
2007-04-23	19.02	19.39	19.02	19.25	220799
2007-04-24	19.27	19.43	19.24	19.38	248163
2007-04-25	19.46	19.75	19.29	19.65	541128
2007-04-26	19.57	19.79	19.57	19.77	304481
2007-04-27	19.67	19.75	19.59	19.70	236884
2007-04-30	19.65	19.83	19.58	19.82	490545
2007-05-01	19.76	19.94	19.36	19.78	705167
2007-05-02	19.54	20.55	19.53	20.45	456180
2007-05-03	20.51	20.74	19.85	20.54	714493
2007-05-04	20.50	20.70	19.97	20.10	606635
2007-05-07	20.06	20.32	19.99	20.01	210227
2007-05-08	20.01	20.26	19.87	20.11	645347
2007-05-09	20.00	20.63	20.00	20.49	412137
2007-05-10	20.34	20.41	19.94	20.16	318909
2007-05-11	20.40	20.58	19.97	20.22	163897
2007-05-14	20.17	20.49	19.91	19.93	324138
2007-05-15	19.87	20.15	19.72	19.76	363475
2007-05-16	19.78	19.86	19.50	19.72	342362
2007-05-17	19.63	19.76	19.22	19.34	627566
2007-05-18	19.43	19.70	19.14	19.57	246107
2007-05-21	19.53	20.15	19.53	20.11	221380
2007-05-22	20.02	20.30	19.70	20.26	245699
2007-05-23	20.25	20.42	19.81	19.85	202401
2007-05-24	19.80	20.20	19.74	20.01	324244
2007-05-25	20.05	20.16	19.60	19.66	253952
2007-05-29	19.80	20.69	19.80	20.56	522655
2007-05-30	20.57	21.94	20.55	21.87	787543
2007-05-31	21.88	22.23	21.67	22.16	725227
2007-06-01	22.22	22.31	21.94	21.99	561966
2007-06-04	21.96	22.18	21.96	22.15	337049
2007-06-05	22.16	22.16	21.45	21.68	343164
2007-06-06	21.51	21.51	21.26	21.45	244999
2007-06-07	21.40	21.48	21.16	21.24	239253
2007-06-08	21.23	21.74	21.02	21.64	207603
2007-06-11	21.56	21.75	21.33	21.70	228832
2007-06-12	21.59	21.73	21.31	21.36	262120
2007-06-13	21.41	21.65	21.23	21.54	263368
2007-06-14	21.59	21.89	21.53	21.66	215302
2007-06-15	21.99	21.99	21.57	21.68	429416
2007-06-18	21.69	21.89	21.50	21.77	160468
2007-06-19	21.75	21.75	21.42	21.46	279462
2007-06-20	21.47	21.64	21.17	21.26	189466
2007-06-21	21.26	21.64	21.09	21.63	198743
2007-06-22	21.63	21.76	21.45	21.62	603396
2007-06-25	21.53	22.07	21.25	21.83	560901
2007-06-26	21.85	22.24	21.81	22.01	503705
2007-06-27	21.85	22.67	21.79	22.51	460547
2007-06-28	22.56	22.91	22.55	22.65	249320
2007-06-29	22.78	23.11	22.52	22.57	438214
2007-07-02	22.88	23.09	22.67	22.88	491492
2007-07-03	22.86	23.24	22.85	23.17	173817
2007-07-05	23.14	23.55	23.00	23.43	410830
2007-07-06	23.38	23.64	23.27	23.48	341742
2007-07-09	23.49	23.64	23.32	23.54	319245
2007-07-10	23.48	23.48	23.21	23.22	340618
2007-07-11	23.23	23.55	23.23	23.53	234061
2007-07-12	23.64	24.07	23.56	24.07	217752
2007-07-13	24.05	24.08	23.77	23.95	127274
2007-07-16	23.93	24.00	23.70	23.87	215598
2007-07-17	23.88	24.17	23.88	23.94	236250
2007-07-18	23.81	24.19	23.25	23.64	204404
2007-07-19	23.74	23.94	23.68	23.85	181371
2007-07-20	23.80	23.84	22.95	23.29	308807
2007-07-23	23.47	23.65	23.15	23.23	258870
2007-07-24	23.14	23.14	22.44	23.01	502184
2007-07-25	23.10	23.76	23.00	23.55	635459
2007-07-26	23.35	23.37	22.54	22.88	775600
2007-07-27	22.76	22.99	22.31	22.32	585941
2007-07-30	22.31	22.90	22.14	22.77	714389
2007-07-31	22.88	23.11	22.56	22.56	589377
2007-08-01	22.58	22.97	22.12	22.60	438162
2007-08-02	22.69	22.94	22.50	22.92	540863
2007-08-03	22.90	22.97	22.11	22.24	542834
2007-08-06	22.29	23.09	21.97	22.48	796378
2007-08-07	22.35	22.80	22.01	22.50	632922
2007-08-08	23.30	24.76	22.72	23.99	1835547
2007-08-09	23.56	24.00	21.76	23.27	1134900
2007-08-10	21.60	24.22	21.60	24.00	1094582
2007-08-13	24.00	24.11	23.38	23.63	771968
2007-08-14	23.52	23.62	22.93	23.38	436860
2007-08-15	23.30	24.02	22.98	23.84	547689
2007-08-16	23.45	24.00	22.92	23.79	714613
2007-08-17	24.37	24.37	22.87	23.06	673647
2007-08-20	23.25	23.97	23.23	23.45	393875
2007-08-21	23.53	23.57	23.15	23.39	467267
2007-08-22	23.42	23.65	23.36	23.53	659373
2007-08-23	23.55	23.65	23.25	23.46	309240
2007-08-24	23.43	23.61	23.38	23.61	368957
2007-08-27	23.50	23.74	23.32	23.50	564377
2007-08-28	23.40	23.55	23.04	23.10	438092
2007-08-29	23.28	23.98	23.20	23.90	445497
2007-08-30	23.57	23.91	23.37	23.69	362215
2007-08-31	23.99	24.00	23.69	23.72	371881
2007-09-04	23.81	24.65	23.69	24.40	755011
2007-09-05	24.34	24.62	24.06	24.61	504716
2007-09-06	24.61	25.17	24.61	25.02	427707
2007-09-07	24.89	24.97	24.74	24.95	861971
2007-09-10	24.91	25.50	24.67	24.71	688011
2007-09-11	24.79	25.58	24.79	25.53	710984
2007-09-12	25.65	25.69	25.14	25.32	534579
2007-09-13	25.46	25.46	25.15	25.31	377522
2007-09-14	25.25	25.55	25.03	25.48	422517
2007-09-17	25.46	25.61	25.24	25.51	710025
2007-09-18	25.66	26.52	25.51	26.43	424181
2007-09-19	26.69	26.69	26.20	26.50	1032678
2007-09-20	26.50	26.54	26.41	26.47	549297
2007-09-21	26.66	26.66	25.95	26.02	595459
2007-09-24	26.10	26.42	25.72	26.00	435331
2007-09-25	25.89	26.01	25.60	25.88	247639
2007-09-26	25.97	26.07	25.84	25.97	343563
2007-09-27	26.10	26.16	25.95	26.01	464578
2007-09-28	25.90	26.12	25.77	25.81	335393
2007-10-01	25.76	26.31	25.60	26.28	472455
2007-10-02	26.36	27.07	26.29	26.77	312998
2007-10-03	25.93	26.43	25.19	25.98	647652
2007-10-04	26.09	26.09	24.40	24.49	773280
2007-10-05	24.82	25.90	24.54	25.75	699764
2007-10-08	25.64	25.86	25.42	25.61	299608
2007-10-09	25.59	25.90	25.37	25.80	367071
2007-10-10	25.80	26.33	25.75	25.95	584055
2007-10-11	26.19	26.89	26.03	26.05	649565
2007-10-12	26.04	26.40	25.96	26.25	276375
2007-10-15	26.23	26.24	25.87	25.95	509427
2007-10-16	25.86	26.27	25.75	25.85	657592
2007-10-17	26.00	26.09	25.86	25.98	388801
2007-10-18	25.85	26.22	25.81	26.03	596650
2007-10-19	26.04	26.09	25.60	25.61	395761
2007-10-22	25.52	25.95	25.01	25.60	344916
2007-10-23	25.91	26.25	25.52	26.24	231383
2007-10-24	26.09	26.13	25.25	25.97	399134
2007-10-25	25.98	26.00	25.44	25.85	519992
2007-10-26	26.25	27.85	26.25	27.78	772110
2007-10-29	27.95	28.40	27.55	27.78	479233
2007-10-30	27.71	27.98	27.13	27.20	462518
2007-10-31	27.36	27.71	26.92	27.64	427845
2007-11-01	27.55	28.10	26.01	26.47	875477
2007-11-02	22.20	22.20	20.00	20.15	3296006
2007-11-05	19.90	20.55	19.48	20.31	1415149
2007-11-06	20.32	20.60	19.71	20.58	510765
2007-11-07	20.29	20.52	19.72	19.79	549918
2007-11-08	20.00	20.08	18.72	19.35	780185
2007-11-09	18.86	18.96	18.13	18.22	999979
2007-11-12	18.25	18.36	17.45	17.47	1377687
2007-11-13	17.98	21.45	17.98	21.10	1579128
2007-11-14	21.15	21.42	19.67	19.86	604865
2007-11-15	19.84	20.25	19.62	19.95	322133
2007-11-16	19.98	20.20	19.28	19.85	401052
2007-11-19	19.60	20.00	19.17	19.23	394848
2007-11-20	19.25	19.44	18.59	19.08	590296
2007-11-21	18.97	19.29	18.76	18.79	217586
2007-11-23	19.00	19.77	18.79	19.61	101167
2007-11-26	19.60	19.60	18.22	18.22	319958
2007-11-27	18.31	18.69	18.07	18.58	785031
2007-11-28	18.79	19.47	18.60	19.40	454572
2007-11-29	19.31	19.61	19.21	19.38	209413
2007-11-30	19.70	20.09	19.60	19.81	567602
2007-12-03	19.73	19.80	18.76	18.81	264207
2007-12-04	18.75	18.78	18.15	18.15	545440
2007-12-05	18.46	19.26	18.17	19.05	314950
2007-12-06	19.07	19.79	18.84	19.79	303212
2007-12-07	19.81	20.10	19.40	19.48	186082
2007-12-10	19.49	20.17	19.33	19.87	192323
2007-12-11	19.74	19.79	18.26	18.30	345765
2007-12-12	18.69	18.87	17.71	18.19	494095
2007-12-13	18.00	18.38	17.62	18.22	280445
2007-12-14	18.00	18.22	17.65	17.70	320249
2007-12-17	17.57	18.50	17.42	17.77	478980
2007-12-18	18.02	18.21	17.41	17.89	261873
2007-12-19	17.82	17.91	17.48	17.65	208331
2007-12-20	17.85	18.02	17.57	17.94	442128
2007-12-21	18.24	18.70	18.07	18.70	777284
2007-12-24	18.85	19.07	18.28	18.89	105136
2007-12-26	18.59	19.12	18.39	18.98	247277
2007-12-27	19.00	19.28	18.63	18.84	288902
2007-12-28	19.10	19.20	18.09	18.31	338969
2007-12-31	18.26	18.36	17.80	18.24	361968
2008-01-02	18.17	18.47	17.85	18.00	383836
2008-01-03	18.07	18.11	17.51	17.55	405922
2008-01-04	17.43	17.45	16.90	17.04	495801
2008-01-07	17.16	17.47	16.70	16.82	388142
2008-01-08	16.93	17.10	16.25	16.29	435786
2008-01-09	16.29	16.73	15.68	16.16	511518
2008-01-10	15.91	16.31	15.65	16.04	607212
2008-01-11	15.88	16.15	15.60	15.63	255710
2008-01-14	15.76	16.29	15.76	15.94	367227
2008-01-15	15.69	15.73	15.41	15.49	210640
2008-01-16	15.51	16.39	15.51	16.13	314693
2008-01-17	16.22	16.59	16.06	16.19	418363
2008-01-18	16.18	17.00	16.09	16.44	419854
2008-01-22	15.75	16.90	15.50	16.37	469971
2008-01-23	15.68	17.25	15.68	17.00	551750
2008-01-24	16.82	17.00	16.25	16.67	720786
2008-01-25	16.88	17.28	16.37	16.55	300414
2008-01-28	16.48	17.00	16.34	16.94	468757
2008-01-29	17.02	17.29	16.81	17.04	813757
2008-01-30	16.94	17.32	16.78	16.90	501369
2008-01-31	16.60	17.49	16.42	17.27	625487
2008-02-01	17.37	18.07	17.24	17.56	299180
2008-02-04	17.55	18.24	17.25	17.40	560699
2008-02-05	17.03	17.41	17.00	17.15	391745
2008-02-06	17.40	17.41	16.46	16.61	634344
2008-02-07	19.02	20.35	17.89	17.96	1607993
2008-02-08	18.50	18.87	17.86	18.32	797915
2008-02-11	18.16	18.54	17.86	18.28	411820
2008-02-12	18.34	18.82	18.13	18.32	366689
2008-02-13	18.38	19.02	18.37	19.00	446046
2008-02-14	18.92	18.99	18.46	18.53	489967
2008-02-15	18.43	18.79	17.98	18.63	445914
2008-02-19	18.84	19.06	18.74	18.81	600582
2008-02-20	18.31	19.10	18.27	18.87	444802
2008-02-21	18.97	19.25	18.87	19.00	561490
2008-02-22	18.99	19.06	18.26	18.51	753310
2008-02-25	18.44	18.67	18.20	18.55	814658
2008-02-26	18.39	18.90	18.12	18.81	1008839
2008-02-27	18.52	19.00	18.44	18.69	441136
2008-02-28	18.58	18.88	18.13	18.21	317328
2008-02-29	17.95	18.65	17.46	17.53	432512
2008-03-03	17.58	17.87	17.27	17.56	305247
2008-03-04	17.34	17.53	17.13	17.49	342031
2008-03-05	17.61	17.81	17.04	17.46	438008
2008-03-06	17.33	17.59	16.77	16.87	395908
2008-03-07	16.68	17.39	16.68	16.94	368754
2008-03-10	16.97	16.97	16.53	16.59	361339
2008-03-11	17.06	17.21	16.75	17.17	793535
2008-03-12	17.23	17.36	16.76	16.99	379522
2008-03-13	16.49	17.53	16.47	17.39	630176
2008-03-14	17.69	17.69	16.82	17.02	499320
2008-03-17	16.51	17.54	16.46	17.14	437598
2008-03-18	17.57	18.15	17.31	18.07	379643
2008-03-19	18.17	18.46	17.40	17.42	451049
2008-03-20	17.61	17.70	16.95	17.49	1229036
2008-03-24	17.59	18.06	17.41	17.98	546326
2008-03-25	17.95	18.12	17.66	17.90	333346
2008-03-26	17.72	18.11	17.48	18.04	398270
2008-03-27	18.11	18.12	17.51	17.60	293167
2008-03-28	17.66	17.87	17.35	17.36	355220
2008-03-31	17.43	17.98	17.30	17.50	339209
2008-04-01	17.87	18.21	17.73	18.20	281764
2008-04-02	18.10	18.31	17.75	17.97	377743
2008-04-03	17.79	18.27	17.77	18.00	304762
2008-04-04	18.04	18.04	17.64	17.83	209062
2008-04-07	17.99	18.45	17.43	17.49	270662
2008-04-08	17.32	17.64	17.28	17.42	335572
2008-04-09	17.40	17.40	16.68	16.71	242381
2008-04-10	16.66	17.03	16.57	16.74	460560
2008-04-11	16.57	16.78	16.19	16.23	386749
2008-04-14	16.19	16.45	16.13	16.28	440479
2008-04-15	16.36	16.51	16.23	16.49	322235
2008-04-16	16.69	16.87	16.68	16.84	587572
2008-04-17	16.80	17.02	16.73	16.82	244724
2008-04-18	17.20	17.25	16.91	17.14	341283
2008-04-21	16.80	16.80	15.58	15.60	1010358
2008-04-22	15.55	15.91	14.18	14.36	878077
2008-04-23	14.44	14.99	14.11	14.19	487070
2008-04-24	13.14	13.14	10.95	11.00	2023682
2008-04-25	11.05	11.62	10.78	11.50	1798072
2008-04-28	11.45	12.09	11.28	11.62	1177382
2008-04-29	11.63	12.36	11.61	12.35	1197607
2008-04-30	12.36	12.51	11.96	12.06	2133558
2008-05-01	12.01	12.63	11.94	12.35	487229
2008-05-02	12.45	12.59	12.10	12.18	439516
2008-05-05	12.11	12.37	12.04	12.11	420827
2008-05-06	12.00	12.35	12.00	12.15	466718
2008-05-07	12.19	12.50	11.97	12.03	1027274
2008-05-08	12.06	12.30	11.98	12.05	549378
2008-05-09	12.50	12.50	12.06	12.11	672926
2008-05-12	12.18	12.37	12.10	12.17	566017
2008-05-13	12.17	12.29	12.05	12.24	661972
2008-05-14	12.25	12.51	12.20	12.32	529396
2008-05-15	12.27	12.57	12.01	12.22	949595
2008-05-16	12.30	12.56	12.15	12.52	797141
2008-05-19	12.49	12.76	12.38	12.57	629321
2008-05-20	12.49	12.67	12.16	12.27	491902
2008-05-21	12.33	12.55	12.21	12.24	367056
2008-05-22	12.31	12.65	12.10	12.53	345691
2008-05-23	12.44	12.48	12.19	12.28	240390
2008-05-27	12.24	12.46	12.05	12.19	750979
2008-05-28	12.26	12.69	12.15	12.67	677740
2008-05-29	12.60	13.47	12.52	13.39	537187
2008-05-30	13.60	13.95	13.33	13.40	532012
2008-06-02	13.76	13.76	13.22	13.50	391066
2008-06-03	13.70	13.87	13.30	13.49	377741
2008-06-04	13.40	14.08	13.40	13.79	495526
2008-06-05	13.80	14.13	13.79	14.13	359726
2008-06-06	14.01	14.14	13.52	13.54	329264
2008-06-09	13.62	13.92	13.22	13.37	257043
2008-06-10	13.24	13.48	13.07	13.28	328489
2008-06-11	13.27	13.27	12.82	12.82	286924
2008-06-12	12.90	13.46	12.90	13.02	339794
2008-06-13	13.19	13.54	13.19	13.34	320747
2008-06-16	13.26	13.48	13.15	13.37	177978
2008-06-17	13.38	13.38	12.80	12.87	364739
2008-06-18	12.79	12.91	12.59	12.74	221409
2008-06-19	12.73	12.90	12.54	12.63	555680
2008-06-20	12.52	12.60	12.17	12.34	582305
2008-06-23	12.44	12.50	11.87	11.90	341679
2008-06-24	11.88	12.19	11.78	11.86	404226
2008-06-25	11.87	12.44	11.82	12.26	542575
2008-06-26	12.09	12.15	11.91	12.05	529981
2008-06-27	12.05	12.05	11.73	11.81	459113
2008-06-30	11.83	12.25	11.72	11.73	335232
2008-07-01	11.59	12.11	11.53	12.04	457738
2008-07-02	12.01	12.11	11.72	11.82	390830
2008-07-03	11.82	12.05	11.65	11.81	130848
2008-07-07	11.86	11.97	11.80	11.80	578921
2008-07-08	11.80	12.29	11.78	12.29	429079
2008-07-09	12.25	12.25	11.60	11.67	403324
2008-07-10	11.69	12.09	11.65	11.75	282836
2008-07-11	11.67	11.88	11.49	11.66	546514
2008-07-14	11.67	11.69	11.22	11.23	329865
2008-07-15	11.09	11.50	10.68	10.70	576563
2008-07-16	10.76	11.49	10.48	11.36	622598
2008-07-17	11.43	11.94	11.07	11.75	514410
2008-07-18	11.77	11.88	11.44	11.70	572454
2008-07-21	11.77	12.01	11.50	11.84	424420
2008-07-22	11.82	12.41	11.26	12.40	338768
2008-07-23	12.40	12.85	12.29	12.61	300991
2008-07-24	12.67	12.94	12.23	12.33	245938
2008-07-25	13.13	13.45	12.69	13.19	853496
2008-07-28	13.21	13.35	12.56	12.64	518552
2008-07-29	12.71	13.30	12.52	13.27	485968
2008-07-30	12.68	13.39	12.60	12.96	405318
2008-07-31	12.77	13.39	12.65	12.76	326257
2008-08-01	12.81	13.28	12.51	12.71	413974
2008-08-04	12.76	12.91	12.19	12.21	485737
2008-08-05	12.48	12.86	12.15	12.74	593489
2008-08-06	12.76	13.05	12.71	12.95	371100
2008-08-07	13.15	13.31	12.89	13.00	497679
2008-08-08	13.13	13.85	12.87	13.74	335141
2008-08-11	13.75	14.68	13.56	14.00	418208
2008-08-12	15.00	15.41	14.06	14.83	1034564
2008-08-13	14.88	15.35	14.81	15.10	600607
2008-08-14	15.02	15.96	15.00	15.63	711382
2008-08-15	15.81	16.04	15.60	15.76	739264
2008-08-18	16.00	16.17	15.67	15.85	392081
2008-08-19	15.71	16.12	15.54	16.08	489593
2008-08-20	16.13	16.39	15.85	16.00	396401
2008-08-21	15.80	16.31	15.80	16.06	480989
2008-08-22	16.18	16.72	15.57	16.64	273761
2008-08-25	16.31	16.63	16.10	16.18	369232
2008-08-26	16.35	16.81	16.01	16.76	324022
2008-08-27	16.71	16.81	16.56	16.76	393152
2008-08-28	16.82	17.11	16.45	17.11	415012
2008-08-29	16.94	16.94	16.43	16.64	349084
2008-09-02	17.00	17.25	16.61	16.93	409808
2008-09-03	16.86	17.20	16.53	16.90	448468
2008-09-04	16.75	16.78	15.83	15.91	704872
2008-09-05	15.79	16.00	15.57	15.95	469841
2008-09-08	16.40	16.82	16.16	16.77	581196
2008-09-09	17.23	17.31	16.25	16.93	612889
2008-09-10	17.30	17.30	16.16	16.47	623494
2008-09-11	16.22	16.46	15.83	16.40	462540
2008-09-12	16.29	16.29	15.65	16.21	650742
2008-09-15	15.77	16.09	15.31	15.47	499024
2008-09-16	15.01	16.11	14.72	15.34	706123
2008-09-17	15.13	15.65	15.08	15.40	735787
2008-09-18	15.71	15.75	14.93	15.52	999717
2008-09-19	14.77	17.14	14.77	16.78	1109117
2008-09-22	16.69	16.71	15.54	16.11	801182
2008-09-23	16.16	16.51	15.34	15.53	613078
2008-09-24	15.53	15.88	15.00	15.05	564589
2008-09-25	15.01	15.34	14.34	14.53	708111
2008-09-26	14.23	14.34	13.75	13.86	654580
2008-09-29	13.62	14.18	13.39	13.50	837047
2008-09-30	13.68	13.91	13.09	13.41	661474
2008-10-01	13.27	13.61	13.06	13.38	475262
2008-10-02	13.33	13.40	12.74	12.77	383823
2008-10-03	12.97	13.16	12.55	12.75	478599
2008-10-06	12.43	12.70	11.44	12.08	490686
2008-10-07	12.22	12.27	11.39	11.41	466571
2008-10-08	11.28	11.82	11.02	11.15	440309
2008-10-09	11.37	11.83	10.52	10.52	506375
2008-10-10	10.15	11.26	9.52	11.21	1089767
2008-10-13	11.70	12.30	11.21	12.25	674155
2008-10-14	12.61	12.61	11.04	11.44	372566
2008-10-15	11.27	11.36	10.45	10.49	318569
2008-10-16	10.56	10.82	9.77	10.79	576553
2008-10-17	10.40	11.04	10.18	10.78	617144
2008-10-20	10.85	10.98	10.51	10.97	221027
2008-10-21	10.82	10.97	10.31	10.36	305436
2008-10-22	10.10	10.17	9.55	9.63	314014
2008-10-23	9.70	9.70	8.74	8.98	387441
2008-10-24	8.50	8.90	8.27	8.54	416735
2008-10-27	8.44	8.59	8.05	8.07	183099
2008-10-28	8.18	8.56	7.69	8.52	245971
2008-10-29	8.59	9.19	8.08	8.94	336581
2008-10-30	9.19	9.19	8.50	8.94	351530
2008-10-31	8.91	10.03	8.65	9.73	405560
2008-11-03	9.72	10.03	9.25	9.56	209479
2008-11-04	9.89	9.99	8.81	8.90	464196
2008-11-05	8.81	9.05	8.59	8.61	226395
2008-11-06	8.66	8.83	8.10	8.11	232651
2008-11-07	7.62	7.62	6.00	6.04	909177
2008-11-10	6.16	6.23	5.00	5.02	1081393
2008-11-11	5.09	5.61	5.07	5.24	977989
2008-11-12	5.14	5.88	4.41	4.44	526813
2008-11-13	4.45	4.96	3.90	4.81	522831
2008-11-14	4.94	5.25	4.32	4.34	407902
2008-11-17	4.39	4.74	4.33	4.35	520018
2008-11-18	4.37	4.73	4.02	4.23	438467
2008-11-19	4.23	4.50	3.77	3.81	460411
2008-11-20	3.84	4.07	3.56	3.63	460135
2008-11-21	3.70	3.70	3.33	3.40	561610
2008-11-24	3.48	3.91	3.36	3.83	481788
2008-11-25	3.87	3.96	3.67	3.94	344292
2008-11-26	3.85	4.19	3.85	4.18	297489
2008-11-28	4.07	4.24	4.05	4.07	122946
2008-12-01	4.00	4.19	3.49	3.50	426236
2008-12-02	3.59	3.86	3.47	3.80	655858
2008-12-03	3.69	4.14	3.69	4.02	440507
2008-12-04	3.98	4.47	3.98	4.02	343709
2008-12-05	3.97	4.15	3.89	4.03	411667
2008-12-08	4.12	4.42	3.94	4.38	311299
2008-12-09	4.35	4.80	4.33	4.57	476544
2008-12-10	4.61	4.77	4.41	4.61	387542
2008-12-11	4.51	4.55	4.18	4.23	390315
2008-12-12	4.15	4.47	4.10	4.47	386351
2008-12-15	4.49	4.56	4.12	4.25	318586
2008-12-16	4.32	4.64	4.29	4.58	525946
2008-12-17	4.54	5.14	4.39	5.08	243812
2008-12-18	5.07	5.07	4.52	4.73	391388
2008-12-19	4.90	4.99	4.19	4.93	1140880
2008-12-22	5.00	5.00	4.75	4.99	943452
2008-12-23	5.02	5.28	4.96	5.03	363814
2008-12-24	5.03	5.40	4.95	5.39	218929
2008-12-26	5.41	5.96	5.21	5.95	407890
2008-12-29	5.90	6.09	5.84	6.01	345350
2008-12-30	6.07	6.70	5.97	6.61	617056
2008-12-31	6.60	7.14	6.38	6.90	457253
2009-01-02	6.91	7.01	6.63	6.93	166925
2009-01-05	7.03	7.17	6.77	6.96	321895
2009-01-06	6.70	7.30	6.66	7.18	355765
2009-01-07	7.07	7.22	6.93	7.16	274525
2009-01-08	7.07	7.31	7.01	7.20	373865
2009-01-09	7.18	7.32	7.06	7.14	520958
2009-01-12	7.12	7.20	7.00	7.13	431832
2009-01-13	7.10	7.14	6.81	6.89	284184
2009-01-14	6.77	6.88	6.06	6.11	238906
2009-01-15	6.10	6.62	5.83	6.61	359220
2009-01-16	6.66	6.74	6.29	6.74	288579
2009-01-20	6.63	6.69	5.90	5.92	296558
2009-01-21	5.98	6.40	5.87	6.38	215786
2009-01-22	6.23	6.23	5.83	5.97	161428
2009-01-23	5.81	6.30	5.68	6.14	201948
2009-01-26	6.13	6.59	6.13	6.48	142274
2009-01-27	6.38	6.45	5.72	5.76	581903
2009-01-28	5.84	5.98	5.76	5.87	474175
2009-01-29	5.82	5.97	5.42	5.46	326596
2009-01-30	5.50	5.63	5.12	5.18	266544
2009-02-02	5.08	5.50	5.08	5.42	279073
2009-02-03	5.44	5.58	5.22	5.48	231711
2009-02-04	5.46	5.59	5.37	5.38	178580
2009-02-05	5.25	5.54	5.18	5.53	501849
2009-02-06	5.51	6.01	5.49	5.90	361975
2009-02-09	5.25	5.46	2.69	3.05	5719512
2009-02-10	2.96	3.03	2.64	2.88	2545919
2009-02-11	2.67	3.04	2.67	2.95	1335799
2009-02-12	2.91	2.98	2.77	2.96	743883
2009-02-13	2.95	3.06	2.90	2.97	1082210
2009-02-17	2.86	2.89	2.60	2.71	800758
2009-02-18	2.75	2.83	2.66	2.80	385343
2009-02-19	2.83	2.89	2.66	2.79	415463
2009-02-20	2.75	2.78	2.66	2.75	258478
2009-02-23	2.78	2.90	2.65	2.68	566267
2009-02-24	2.71	2.72	2.56	2.70	320675
2009-02-25	2.67	2.68	2.54	2.63	427870
2009-02-26	2.65	2.87	2.63	2.71	429240
2009-02-27	2.68	2.75	2.56	2.63	397944
2009-03-02	2.60	2.60	2.37	2.41	389995
2009-03-03	2.46	2.56	2.37	2.40	386438
2009-03-04	2.43	2.44	2.17	2.37	446879
2009-03-05	2.30	2.37	2.09	2.09	465247
2009-03-06	2.11	2.21	2.06	2.10	315014
2009-03-09	2.08	2.30	2.04	2.06	408571
2009-03-10	2.11	2.47	2.10	2.40	510726
2009-03-11	2.39	2.50	2.36	2.40	320420
2009-03-12	2.38	2.49	2.29	2.45	540002
2009-03-13	2.47	2.47	2.33	2.39	302343
2009-03-16	2.42	2.45	2.27	2.29	370417
2009-03-17	2.28	2.52	2.28	2.52	326796
2009-03-18	2.50	2.95	2.40	2.92	563848
2009-03-19	2.95	3.05	2.66	2.95	565241
2009-03-20	2.98	3.02	2.80	2.94	689635
2009-03-23	3.01	3.19	2.89	3.12	506706
2009-03-24	3.06	3.20	3.00	3.01	295786
2009-03-25	3.02	3.20	3.00	3.03	360451
2009-03-26	3.08	3.64	3.06	3.63	310648
2009-03-27	3.55	3.55	3.05	3.24	398723
2009-03-30	3.14	3.26	2.94	3.05	249309
2009-03-31	3.10	3.30	3.00	3.06	359070
2009-04-01	3.00	3.49	2.99	3.41	308601
2009-04-02	3.50	3.99	3.41	3.80	677264
2009-04-03	3.80	4.04	3.65	3.93	217291
2009-04-06	3.89	3.89	3.67	3.76	402223
2009-04-07	3.70	3.70	3.59	3.61	262565
2009-04-08	3.63	3.72	3.60	3.70	123210
2009-04-09	3.79	4.01	3.64	4.01	403878
2009-04-13	3.95	4.00	3.75	3.96	188288
2009-04-14	3.89	3.95	3.60	3.81	236587
2009-04-15	3.79	3.94	3.70	3.86	263062
2009-04-16	3.90	4.13	3.78	4.13	328825
2009-04-17	4.14	4.33	3.93	4.29	359481
2009-04-20	4.17	4.17	3.77	3.78	203821
2009-04-21	3.75	4.71	3.75	4.67	378623
2009-04-22	4.58	5.20	4.44	5.19	800023
2009-04-23	5.19	5.53	4.96	5.27	530280
2009-04-24	5.31	5.59	5.17	5.55	287901
2009-04-27	5.46	5.61	5.37	5.49	224501
2009-04-28	5.44	5.61	5.22	5.41	305485
2009-04-29	5.46	5.75	5.33	5.75	201022
2009-04-30	5.80	6.06	5.72	5.72	253671
2009-05-01	5.80	6.11	5.78	5.97	313050
2009-05-04	6.02	6.21	5.89	6.04	230414
2009-05-05	6.03	6.10	5.82	5.95	327819
2009-05-06	6.03	6.03	5.61	5.87	318507
2009-05-07	5.90	5.99	5.69	5.86	426308
2009-05-08	5.99	6.02	5.70	5.89	275066
2009-05-11	5.78	5.95	5.20	5.35	681357
2009-05-12	6.20	6.88	5.89	6.27	705901
2009-05-13	6.17	6.58	5.66	5.69	663263
2009-05-14	5.81	7.56	5.81	7.39	743955
2009-05-15	7.39	7.48	7.15	7.19	404041
2009-05-18	7.24	7.83	7.10	7.70	438540
2009-05-19	7.47	7.76	7.26	7.66	425263
2009-05-20	7.70	7.78	7.51	7.58	340956
2009-05-21	7.50	7.70	7.25	7.64	184889
2009-05-22	7.67	7.67	7.20	7.40	205897
2009-05-26	7.29	7.77	7.29	7.61	410152
2009-05-27	7.50	7.65	7.23	7.24	242089
2009-05-28	7.31	7.71	6.73	7.64	473849
2009-05-29	7.50	7.89	7.43	7.55	378024
2009-06-01	7.69	8.65	7.66	8.52	357300
2009-06-02	8.50	8.91	8.17	8.64	275011
2009-06-03	8.60	8.72	8.12	8.20	263255
2009-06-04	8.28	8.48	8.10	8.34	222304
2009-06-05	8.46	8.48	8.10	8.26	176218
2009-06-08	8.25	8.25	7.94	8.24	131423
2009-06-09	8.25	8.78	8.16	8.51	241180
2009-06-10	8.62	8.69	8.15	8.30	283778
2009-06-11	8.37	8.97	8.37	8.81	210098
2009-06-12	8.70	8.94	8.62	8.87	201847
2009-06-15	8.70	8.95	8.57	8.88	284443
2009-06-16	8.99	9.25	8.54	8.54	273860
2009-06-17	8.48	8.65	8.16	8.54	377736
2009-06-18	8.55	9.09	8.49	8.99	186618
2009-06-19	9.12	9.62	8.60	9.24	543937
2009-06-22	9.16	9.46	8.89	9.00	302942
2009-06-23	9.05	9.23	8.85	8.93	319314
2009-06-24	9.05	9.47	9.00	9.20	237653
2009-06-25	9.16	9.76	9.13	9.74	285716
2009-06-26	9.70	9.94	8.89	9.74	634670
2009-06-29	9.76	9.95	9.48	9.80	232657
2009-06-30	9.84	9.96	9.61	9.66	229182
2009-07-01	9.51	10.25	9.45	10.05	238112
2009-07-02	9.86	9.88	9.28	9.63	244550
2009-07-06	9.55	9.64	9.05	9.53	285273
2009-07-07	9.56	9.56	8.96	8.97	302347
2009-07-08	9.05	9.28	8.76	8.90	412066
2009-07-09	9.00	9.34	8.52	8.61	354727
2009-07-10	8.52	8.96	8.52	8.76	186718
2009-07-13	8.78	8.78	8.38	8.45	713651
2009-07-14	8.47	8.60	8.22	8.44	282982
2009-07-15	8.66	9.73	8.38	9.60	569188
2009-07-16	9.51	10.10	9.50	10.04	330532
2009-07-17	10.07	10.28	9.97	10.25	303381
2009-07-20	10.33	10.34	10.07	10.28	181607
2009-07-21	10.38	10.39	9.99	10.23	105473
2009-07-22	10.14	10.45	9.74	10.27	87954
2009-07-23	10.21	10.94	10.06	10.46	278788
2009-07-24	10.71	10.73	9.86	10.00	424329
2009-07-27	10.03	10.19	9.91	10.04	189687
2009-07-28	9.99	10.24	9.96	10.11	228732
2009-07-29	10.04	10.14	9.90	9.97	142688
2009-07-30	10.14	10.68	9.71	10.42	231934
2009-07-31	10.34	10.55	9.86	10.32	184872
2009-08-03	10.38	10.51	9.94	10.51	247108
2009-08-04	10.39	11.20	10.39	10.82	229328
2009-08-05	10.80	10.89	10.08	10.46	261921
2009-08-06	10.00	10.81	9.55	9.60	308062
2009-08-07	9.78	11.24	9.76	10.74	449628
2009-08-10	10.60	10.79	10.17	10.79	228053
2009-08-11	10.69	10.79	10.52	10.64	181063
2009-08-12	10.66	11.36	10.66	11.14	218320
2009-08-13	11.20	11.20	10.65	10.98	145806
2009-08-14	10.93	10.93	10.22	10.43	172960
2009-08-17	10.24	10.54	10.05	10.32	197906
2009-08-18	10.38	11.05	10.27	11.01	187850
2009-08-19	10.81	11.25	10.59	11.21	246015
2009-08-20	11.21	12.15	10.94	11.94	378531
2009-08-21	12.22	12.64	12.04	12.43	364116
2009-08-24	12.50	12.62	12.02	12.29	176768
2009-08-25	12.40	12.47	12.10	12.39	218509
2009-08-26	12.37	12.45	12.14	12.38	190011
2009-08-27	12.38	12.48	11.75	12.42	288124
2009-08-28	12.51	12.51	12.01	12.10	239454
2009-08-31	11.83	11.83	11.34	11.47	368562
2009-09-01	11.35	11.80	11.01	11.03	233051
2009-09-02	11.29	11.29	10.74	11.00	128586
2009-09-03	11.07	11.50	10.92	11.45	172024
2009-09-04	11.41	11.93	11.22	11.88	151498
2009-09-08	11.99	11.99	11.56	11.84	273847
2009-09-09	11.74	12.03	11.74	11.86	223117
2009-09-10	11.88	12.00	11.58	11.88	267023
2009-09-11	11.94	11.96	11.63	11.70	310984
2009-09-14	11.63	11.84	10.91	11.57	335215
2009-09-15	11.58	11.81	11.27	11.81	171151
2009-09-16	11.82	12.06	11.82	11.95	164667
2009-09-17	11.96	12.00	11.75	11.80	139436
2009-09-18	11.85	12.06	11.60	11.75	420664
2009-09-21	11.62	12.00	11.62	11.70	239440
2009-09-22	11.77	11.87	11.43	11.43	281991
2009-09-23	11.49	11.77	11.34	11.50	774526
2009-09-24	11.55	11.88	11.47	11.61	540002
2009-09-25	11.53	11.92	11.53	11.69	222589
2009-09-28	11.80	12.58	11.66	12.42	216075
2009-09-29	12.47	12.74	12.01	12.28	150863
2009-09-30	12.30	12.50	12.10	12.21	320936
2009-10-01	12.15	12.41	11.88	11.89	322357
2009-10-02	11.79	12.05	11.43	11.87	288136
2009-10-05	12.00	12.40	11.68	12.11	184841
2009-10-06	12.24	12.50	12.01	12.17	295552
2009-10-07	12.09	12.46	12.09	12.33	113260
2009-10-08	12.48	12.89	12.03	12.78	280466
2009-10-09	12.68	13.25	12.68	13.25	288188
2009-10-12	13.26	13.44	12.99	13.23	128471
2009-10-13	13.19	13.43	13.04	13.42	147848
2009-10-14	13.52	14.04	13.21	14.00	191858
2009-10-15	13.88	14.07	13.32	13.47	204949
2009-10-16	13.37	13.37	12.58	12.89	236020
2009-10-19	12.91	13.33	12.80	13.15	132123
2009-10-20	13.14	13.29	12.49	12.59	129885
2009-10-21	12.48	13.09	12.26	12.31	217015
2009-10-22	12.32	12.83	12.03	12.56	130514
2009-10-23	12.58	12.79	11.59	11.67	461280
2009-10-26	11.72	11.94	11.20	11.20	287367
2009-10-27	11.28	11.64	11.08	11.11	368605
2009-10-28	11.03	11.22	10.50	10.51	194396
2009-10-29	10.68	11.13	10.68	10.97	169626
2009-10-30	10.88	11.07	10.40	10.52	286943
2009-11-02	10.59	10.96	10.23	10.53	196595
2009-11-03	10.45	10.69	10.29	10.61	140471
2009-11-04	10.72	10.98	10.51	10.65	247730
2009-11-05	10.41	11.20	10.11	11.01	251896
2009-11-06	10.87	11.05	10.47	10.48	214556
2009-11-09	10.64	11.05	10.58	10.93	284574
2009-11-10	10.90	11.10	10.38	10.77	280060
2009-11-11	10.94	11.44	10.79	11.40	442450
2009-11-12	11.40	11.98	11.40	11.75	331945
2009-11-13	11.77	12.45	11.53	12.16	313035
2009-11-16	12.38	12.71	11.98	12.19	321818
2009-11-17	12.14	12.24	12.00	12.15	148210
2009-11-18	12.17	12.28	11.76	11.80	170454
2009-11-19	11.70	11.76	11.19	11.27	181022
2009-11-20	11.16	11.40	10.98	11.05	127143
2009-11-23	11.31	12.00	11.29	11.82	240827
2009-11-24	11.87	11.87	11.25	11.53	181124
2009-11-25	11.57	11.59	11.17	11.24	103386
2009-11-27	10.77	10.95	10.65	10.65	115042
2009-11-30	10.60	10.60	9.71	10.15	349392
2009-12-01	10.30	10.75	10.25	10.72	306087
2009-12-02	10.72	10.93	10.53	10.66	267980
2009-12-03	10.68	10.93	10.21	10.25	286769
2009-12-04	10.51	10.71	10.10	10.38	385961
2009-12-07	10.36	10.56	10.34	10.47	142615
2009-12-08	10.37	10.45	10.22	10.33	96861
2009-12-09	10.31	10.34	9.95	10.21	120165
2009-12-10	10.22	10.24	10.00	10.14	373894
2009-12-11	10.18	10.33	9.95	10.17	292623
2009-12-14	10.26	10.81	10.24	10.76	202253
2009-12-15	10.75	10.97	10.67	10.70	248590
2009-12-16	10.85	10.96	10.61	10.71	194566
2009-12-17	10.65	10.78	10.47	10.57	149998
2009-12-18	10.64	11.54	10.64	11.53	727211
2009-12-21	11.65	11.71	11.46	11.53	202303
2009-12-22	11.53	11.68	11.44	11.53	135404
2009-12-23	11.60	11.76	11.43	11.73	83657
2009-12-24	11.77	11.86	11.73	11.84	16116
2009-12-28	11.87	11.95	11.47	11.58	83746
2009-12-29	11.64	11.69	11.44	11.51	87570
2009-12-30	11.44	11.71	11.42	11.57	132444
2009-12-31	11.59	11.64	11.42	11.42	209137
2010-01-04	11.65	11.98	11.64	11.91	183925
2010-01-05	11.92	11.98	11.50	11.75	253187
2010-01-06	11.69	12.03	11.59	12.01	284132
2010-01-07	11.98	12.16	11.85	12.01	165307
2010-01-08	11.98	12.13	11.90	12.07	143992
2010-01-11	12.14	12.18	12.00	12.03	150823
2010-01-12	11.87	12.01	11.78	11.93	218391
2010-01-13	12.01	12.13	11.81	12.00	87009
2010-01-14	11.98	12.10	11.94	12.05	94702
2010-01-15	12.09	12.10	11.62	11.80	237649
2010-01-19	11.79	12.08	11.71	12.02	228658
2010-01-20	11.92	11.92	11.30	11.64	210188
2010-01-21	11.70	11.70	11.48	11.56	205415
2010-01-22	11.55	11.83	11.39	11.51	247275
2010-01-25	11.68	11.68	11.26	11.54	179280
2010-01-26	11.50	11.64	11.34	11.50	199529
2010-01-27	11.39	11.68	11.21	11.62	200914
2010-01-28	11.62	11.66	11.50	11.50	268019
2010-01-29	11.58	11.67	11.16	11.50	343899
2010-02-01	11.53	11.64	11.40	11.53	287351
2010-02-02	11.58	11.80	11.50	11.75	191751
2010-02-03	11.72	11.89	11.67	11.87	185285
2010-02-04	11.75	11.91	11.43	11.47	271074
2010-02-05	11.47	11.87	11.26	11.73	263550
2010-02-08	11.74	12.05	11.50	11.80	240659
2010-02-09	12.00	12.56	11.93	12.37	288822
2010-02-10	12.33	12.73	12.22	12.46	297046
2010-02-11	12.44	12.97	12.02	12.92	498921
2010-02-12	12.67	13.12	12.58	13.09	344523
2010-02-16	13.04	13.41	12.94	13.30	312168
2010-02-17	13.33	13.50	13.05	13.09	230189
2010-02-18	13.11	13.40	12.73	13.38	205998
2010-02-19	13.37	13.39	13.16	13.25	210299
2010-02-22	13.29	13.39	13.00	13.15	178402
2010-02-23	13.03	13.11	12.88	12.95	320606
2010-02-24	12.51	13.03	12.51	12.81	753631
2010-02-25	12.50	13.07	12.50	13.03	283853
2010-02-26	13.00	13.23	12.77	12.79	225806
2010-03-01	12.87	13.31	12.72	13.31	211105
2010-03-02	13.32	13.32	13.06	13.24	193113
2010-03-03	13.23	13.45	13.02	13.22	176285
2010-03-04	13.21	13.32	13.19	13.23	125667
2010-03-05	13.28	13.70	13.14	13.66	249086
2010-03-08	13.69	13.95	13.59	13.91	166079
2010-03-09	13.81	14.55	13.81	14.33	371469
2010-03-10	14.28	14.56	14.03	14.27	240361
2010-03-11	14.14	14.34	14.02	14.31	191280
2010-03-12	14.44	14.44	14.11	14.33	166670
2010-03-15	14.34	14.52	13.96	14.25	129107
2010-03-16	14.35	14.45	14.08	14.27	126549
2010-03-17	14.35	14.50	14.22	14.35	96245
2010-03-18	14.35	14.65	14.25	14.37	84349
2010-03-19	14.48	14.94	13.99	14.02	463986
2010-03-22	13.98	14.53	13.83	14.46	147486
2010-03-23	14.51	14.65	14.35	14.59	124670
2010-03-24	14.52	14.72	14.25	14.28	152843
2010-03-25	14.38	14.59	14.30	14.34	215969
2010-03-26	14.46	14.51	14.17	14.34	137987
2010-03-29	14.44	14.72	14.36	14.47	208467
2010-03-30	14.54	15.00	14.54	14.84	223787
2010-03-31	14.71	14.94	14.34	14.36	196193
2010-04-01	14.53	14.68	14.18	14.44	85445
2010-04-05	14.48	14.97	14.43	14.97	144666
2010-04-06	14.89	15.31	14.88	15.26	116476
2010-04-07	15.26	15.80	15.26	15.70	296071
2010-04-08	15.66	16.11	15.50	16.02	261888
2010-04-09	15.96	16.15	15.75	15.95	270619
2010-04-12	15.92	16.11	15.89	16.04	156988
2010-04-13	16.03	16.08	15.81	15.95	198234
2010-04-14	16.10	16.23	16.05	16.16	187401
2010-04-15	16.21	16.35	16.13	16.27	213024
2010-04-16	16.24	16.33	15.96	16.12	211201
2010-04-19	16.05	16.22	15.50	16.07	218252
2010-04-20	16.13	16.29	15.88	16.20	175075
2010-04-21	16.24	16.24	15.59	15.93	129222
2010-04-22	15.70	16.04	15.48	16.00	114665
2010-04-23	15.97	16.24	15.85	16.23	145870
2010-04-26	16.23	16.33	15.80	15.84	150200
2010-04-27	15.73	16.04	15.26	15.28	207746
2010-04-28	15.38	15.38	14.91	15.10	111196
2010-04-29	15.25	16.06	14.90	16.05	226932
2010-04-30	16.01	16.09	15.03	15.03	301661
2010-05-03	15.10	15.88	15.00	15.78	298477
2010-05-04	15.52	15.66	14.96	15.01	236013
2010-05-05	14.82	14.91	14.29	14.38	275070
2010-05-06	14.31	16.91	14.31	14.93	1032649
2010-05-07	14.88	15.22	14.25	14.50	457367
2010-05-10	15.39	15.49	15.02	15.39	293025
2010-05-11	15.17	15.74	15.01	15.56	387489
2010-05-12	15.67	16.08	15.49	16.00	310035
2010-05-13	15.97	16.04	15.70	15.80	248802
2010-05-14	15.66	16.35	15.13	15.48	228523
2010-05-17	15.63	16.00	15.03	15.76	367242
2010-05-18	16.00	16.19	15.46	15.65	334476
2010-05-19	15.62	15.96	15.14	15.26	369459
2010-05-20	14.80	15.15	14.30	14.42	371666
2010-05-21	14.07	14.95	13.77	14.48	339240
2010-05-24	14.50	14.55	14.10	14.16	158717
2010-05-25	13.69	14.02	13.46	13.88	177291
2010-05-26	14.07	14.66	13.92	14.01	281791
2010-05-27	14.43	15.01	14.31	14.97	255058
2010-05-28	14.95	15.05	14.48	14.54	223252
2010-06-01	14.55	15.11	14.28	14.43	317757
2010-06-02	14.60	14.86	14.39	14.77	481028
2010-06-03	14.86	15.22	14.74	15.05	204230
2010-06-04	14.55	14.71	14.29	14.34	272134
2010-06-07	14.42	14.47	13.51	13.55	227970
2010-06-08	13.67	13.67	13.07	13.37	241283
2010-06-09	13.51	13.87	13.25	13.48	206933
2010-06-10	13.78	13.90	13.45	13.86	131958
2010-06-11	13.65	14.19	13.55	14.19	92303
2010-06-14	14.42	15.02	14.39	14.43	198979
2010-06-15	14.65	14.88	14.34	14.80	182443
2010-06-16	14.65	15.05	14.65	14.88	119032
2010-06-17	15.03	15.08	14.59	14.72	135867
2010-06-18	14.84	15.16	14.62	15.01	561044
2010-06-21	15.27	15.27	14.64	14.70	310399
2010-06-22	14.82	14.96	14.57	14.66	218615
2010-06-23	14.60	15.01	14.37	14.58	245985
2010-06-24	14.51	14.71	14.25	14.29	182211
2010-06-25	14.40	14.78	14.01	14.70	560508
2010-06-28	14.64	14.98	14.46	14.50	187133
2010-06-29	14.21	14.30	13.50	13.62	255558
2010-06-30	13.60	13.87	13.13	13.16	221865
2010-07-01	13.24	13.26	12.60	12.91	273355
2010-07-02	13.05	13.12	12.53	12.74	111964
2010-07-06	12.98	13.16	12.24	12.37	284759
2010-07-07	12.46	12.93	12.37	12.88	138246
2010-07-08	13.04	13.24	12.68	12.94	158896
2010-07-09	12.87	13.33	12.79	13.33	79821
2010-07-12	13.24	13.63	13.08	13.39	152865
2010-07-13	13.66	14.02	13.57	13.96	147204
2010-07-14	13.88	14.03	13.53	13.90	104448
2010-07-15	13.89	14.09	13.63	14.02	136158
2010-07-16	13.87	14.05	13.82	13.91	418751
2010-07-19	13.94	14.11	13.79	14.04	169110
2010-07-20	13.80	14.38	13.80	14.35	145678
2010-07-21	14.44	14.61	14.11	14.19	222890
2010-07-22	14.42	14.78	14.25	14.61	415532
2010-07-23	14.49	15.00	14.41	14.82	335035
2010-07-26	14.84	14.95	14.70	14.93	224626
2010-07-27	15.06	15.06	14.58	14.90	164453
2010-07-28	14.83	14.96	14.56	14.60	171565
2010-07-29	14.70	15.00	14.38	14.78	122155
2010-07-30	14.49	14.87	14.37	14.57	117028
2010-08-02	14.87	15.05	14.51	14.95	243209
2010-08-03	14.85	14.93	14.33	14.45	236779
2010-08-04	14.54	14.92	14.24	14.45	259768
2010-08-05	15.30	16.13	15.04	16.01	766563
2010-08-06	15.78	16.23	15.25	15.72	290967
2010-08-09	15.91	16.11	15.75	15.89	204675
2010-08-10	15.68	15.79	14.71	14.88	314256
2010-08-11	14.69	14.79	14.09	14.17	319050
2010-08-12	13.90	14.21	13.81	14.00	263576
2010-08-13	13.90	14.06	13.67	13.68	201076
2010-08-16	13.54	14.03	13.49	13.87	197309
2010-08-17	14.05	14.11	13.85	13.89	180601
2010-08-18	13.85	14.29	13.74	14.09	288117
2010-08-19	14.00	14.06	13.55	13.85	266274
2010-08-20	13.74	14.00	13.59	13.97	172948
2010-08-23	14.05	14.19	13.70	13.77	279082
2010-08-24	13.54	13.66	13.19	13.54	345842
2010-08-25	13.36	13.69	13.22	13.66	135699
2010-08-26	13.69	14.04	13.47	13.51	232291
2010-08-27	13.74	13.94	13.28	13.90	226289
2010-08-30	13.78	13.79	12.70	12.73	319778
2010-08-31	12.73	13.23	12.56	13.09	485510
2010-09-01	13.35	14.06	13.32	14.04	253716
2010-09-02	13.95	14.66	13.86	14.60	369807
2010-09-03	14.80	15.10	14.58	14.97	163236
2010-09-07	14.88	14.95	14.22	14.27	231149
2010-09-08	14.34	14.42	14.15	14.30	116842
2010-09-09	14.50	14.53	14.21	14.42	200658
2010-09-10	14.48	14.69	14.20	14.57	122468
2010-09-13	14.78	15.26	14.53	15.02	177766
2010-09-14	15.00	15.37	14.73	15.10	131323
2010-09-15	15.06	15.31	14.90	15.21	83397
2010-09-16	15.13	15.14	14.76	14.95	96604
2010-09-17	15.14	15.73	14.51	14.84	315618
2010-09-20	14.88	15.78	14.67	15.75	146630
2010-09-21	15.69	15.79	15.37	15.42	127044
2010-09-22	15.30	15.58	14.84	15.10	113566
2010-09-23	14.91	15.23	14.62	14.63	126437
2010-09-24	14.92	15.81	14.55	15.79	242400
2010-09-27	15.84	15.84	15.22	15.31	156680
2010-09-28	15.41	15.82	14.97	15.75	144025
2010-09-29	15.64	16.01	15.64	15.93	267223
2010-09-30	16.00	16.15	15.47	15.69	286797
2010-10-01	15.86	15.92	15.64	15.83	146817
2010-10-04	15.89	15.99	15.55	15.67	171020
2010-10-05	15.92	16.41	15.85	16.35	179651
2010-10-06	16.27	16.54	15.87	16.08	176348
2010-10-07	16.19	16.24	15.81	16.04	89806
2010-10-08	16.09	16.63	15.87	16.39	108632
2010-10-11	16.34	16.57	16.14	16.21	90491
2010-10-12	16.11	16.25	15.78	15.97	166147
2010-10-13	16.12	16.75	15.83	16.65	175021
2010-10-14	16.69	16.75	16.30	16.65	120342
2010-10-15	16.88	16.88	16.30	16.66	222914
2010-10-18	16.73	16.74	16.42	16.63	105220
2010-10-19	16.32	16.60	15.82	15.98	158155
2010-10-20	16.03	16.26	15.80	15.96	139124
2010-10-21	16.10	16.18	15.36	15.50	249319
2010-10-22	15.62	15.85	15.42	15.79	133426
2010-10-25	15.89	16.09	15.66	15.90	119733
2010-10-26	15.74	16.03	15.65	15.73	108095
2010-10-27	15.60	15.72	15.06	15.29	139115
2010-10-28	15.48	15.48	14.67	14.88	151641
2010-10-29	14.77	15.16	14.75	15.12	166574
2010-11-01	15.22	15.35	14.81	14.94	128743
2010-11-02	15.20	15.43	14.98	15.42	131751
2010-11-03	15.48	15.59	15.25	15.53	154001
2010-11-04	15.54	16.08	13.25	13.50	531397
2010-11-05	13.59	14.30	12.75	13.07	589359
2010-11-08	13.06	13.58	12.60	13.46	317552
2010-11-09	13.54	13.74	13.30	13.42	301262
2010-11-10	13.37	13.72	13.09	13.70	234296
2010-11-11	13.50	13.57	13.27	13.39	108061
2010-11-12	13.30	13.74	13.30	13.61	285594
2010-11-15	13.72	13.92	13.47	13.62	228579
2010-11-16	13.60	13.73	13.35	13.53	317285
2010-11-17	13.52	13.53	13.29	13.44	200969
2010-11-18	13.69	13.77	13.41	13.45	173854
2010-11-19	13.46	13.46	13.11	13.16	233984
2010-11-22	13.16	13.32	12.93	13.13	165622
2010-11-23	12.95	13.19	12.75	13.13	214229
2010-11-24	13.27	13.34	13.02	13.20	184552
2010-11-26	13.01	13.18	12.80	13.05	53354
2010-11-29	12.90	13.07	12.60	12.93	207009
2010-11-30	12.73	12.86	12.45	12.62	350798
2010-12-01	12.89	13.16	12.82	12.82	247129
2010-12-02	12.87	13.08	12.73	12.93	220405
2010-12-03	12.88	13.27	12.85	13.21	211515
2010-12-06	13.17	13.56	13.17	13.43	216108
2010-12-07	13.59	13.76	13.40	13.46	180985
2010-12-08	13.46	13.86	13.45	13.55	237011
2010-12-09	13.66	13.84	13.50	13.56	262122
2010-12-10	13.56	13.57	13.24	13.41	367508
2010-12-13	13.44	13.80	13.44	13.54	238342
2010-12-14	13.64	13.77	13.60	13.71	163116
2010-12-15	13.75	13.96	13.63	13.67	258280
2010-12-16	13.68	13.77	13.47	13.61	255590
2010-12-17	13.62	14.19	13.57	14.10	1133879
2010-12-20	14.27	14.38	13.78	13.90	270046
2010-12-21	13.93	14.21	13.71	14.17	340667
2010-12-22	14.15	14.19	13.94	14.10	127943
2010-12-23	14.11	14.15	13.85	13.90	105919
2010-12-27	13.83	13.90	13.51	13.88	89690
2010-12-28	13.87	13.88	13.71	13.84	148633
2010-12-29	13.84	13.85	13.53	13.54	118500
2010-12-30	13.50	13.72	13.50	13.55	92953
2010-12-31	13.51	13.67	13.16	13.16	179888
2011-01-03	13.29	13.94	13.29	13.75	148094
2011-01-04	13.90	13.90	13.21	13.60	190624
2011-01-05	13.59	13.72	13.46	13.70	138322
2011-01-06	13.67	13.73	13.52	13.63	114255
2011-01-07	13.69	13.70	13.48	13.69	173707
2011-01-10	13.65	13.97	13.57	13.84	192760
2011-01-11	13.87	13.97	13.66	13.73	106925
2011-01-12	13.87	14.35	13.87	14.34	196940
2011-01-13	14.36	14.55	14.30	14.53	199948
2011-01-14	14.56	15.06	14.53	15.00	238043
2011-01-18	15.02	15.23	14.84	15.10	209130
2011-01-19	15.10	15.25	14.95	15.00	297319
2011-01-20	15.01	15.25	14.85	14.97	189041
2011-01-21	15.05	15.09	14.45	14.75	189376
2011-01-24	14.72	14.83	14.53	14.77	217007
2011-01-25	14.66	14.72	14.45	14.66	113366
2011-01-26	14.65	15.16	14.50	15.09	124571
2011-01-27	15.02	15.10	14.76	14.84	107332
2011-01-28	14.81	14.88	14.00	14.35	205908
2011-01-31	14.38	14.39	13.90	13.92	230611
2011-02-01	13.97	14.70	13.88	14.65	124083
2011-02-02	14.63	14.89	14.39	14.71	116054
2011-02-03	14.66	14.89	14.44	14.74	98892
2011-02-04	14.75	14.86	14.49	14.77	98932
2011-02-07	14.76	15.03	14.67	14.71	80701
2011-02-08	14.73	14.85	14.61	14.85	157244
2011-02-09	14.78	14.97	14.65	14.89	71990
2011-02-10	14.75	14.92	14.41	14.45	121100
2011-02-11	14.42	14.71	14.25	14.70	109504
2011-02-14	14.68	14.80	14.50	14.61	102998
2011-02-15	16.55	17.94	16.55	17.63	1448665
2011-02-16	17.81	19.56	17.76	19.10	524542
2011-02-17	18.88	19.09	18.38	18.38	419945
2011-02-18	18.38	18.48	18.11	18.32	267430
2011-02-22	17.63	18.51	17.42	17.54	393937
2011-02-23	17.55	17.80	17.14	17.62	316824
2011-02-24	17.64	18.07	17.64	17.82	372531
2011-02-25	17.80	18.09	17.66	18.08	189757
2011-02-28	18.21	18.57	18.10	18.27	297425
2011-03-01	18.36	18.40	17.75	17.96	373288
2011-03-02	18.00	18.25	17.70	18.08	174170
2011-03-03	18.32	18.35	18.09	18.33	196407
2011-03-04	18.29	18.29	17.52	17.84	165491
2011-03-07	17.96	18.25	17.05	17.53	183130
2011-03-08	17.57	18.11	17.21	17.92	134913
2011-03-09	17.78	18.19	17.41	18.00	180446
2011-03-10	17.71	17.88	17.05	17.08	172929
2011-03-11	17.02	17.45	16.67	17.32	184094
2011-03-14	17.08	17.58	17.08	17.33	174317
2011-03-15	16.78	17.10	16.51	16.89	139087
2011-03-16	16.80	16.92	16.29	16.43	252991
2011-03-17	16.68	16.78	16.35	16.35	203659
2011-03-18	16.55	16.68	16.31	16.39	396521
2011-03-21	16.66	17.10	16.58	17.10	142344
2011-03-22	17.19	17.19	16.86	16.99	206080
2011-03-23	16.92	17.07	16.53	17.02	156680
2011-03-24	17.17	17.26	16.94	17.12	94583
2011-03-25	17.18	17.74	17.07	17.32	165434
2011-03-28	17.40	17.47	17.02	17.37	240690
2011-03-29	17.33	17.46	16.97	17.01	172626
2011-03-30	17.01	17.40	16.96	17.28	226890
2011-03-31	17.30	17.34	16.78	17.03	281309
2011-04-01	17.19	17.64	17.06	17.30	387699
2011-04-04	17.43	17.43	17.08	17.30	164565
2011-04-05	17.33	17.47	17.13	17.22	161672
2011-04-06	17.36	17.82	17.29	17.55	202585
2011-04-07	17.59	17.87	17.59	17.68	188635
2011-04-08	17.83	17.83	17.48	17.50	197903
2011-04-11	17.50	17.65	17.40	17.53	182185
2011-04-12	17.41	17.56	17.22	17.40	267183
2011-04-13	17.53	17.89	17.41	17.63	263132
2011-04-14	17.50	17.67	17.49	17.60	136407
2011-04-15	17.53	18.04	17.39	17.72	205079
2011-04-18	17.47	17.47	17.04	17.24	181546
2011-04-19	17.37	17.37	17.01	17.12	291627
2011-04-20	17.44	17.44	17.25	17.30	206131
2011-04-21	17.35	17.41	17.06	17.37	146382
2011-04-25	17.37	17.44	16.91	17.00	154768
2011-04-26	17.03	17.58	16.91	17.33	126939
2011-04-27	17.29	17.48	17.11	17.43	99927
2011-04-28	17.42	17.53	17.18	17.41	148170
2011-04-29	17.40	17.42	17.14	17.16	94228
2011-05-02	17.20	17.31	16.47	16.58	178877
2011-05-03	16.57	16.70	16.10	16.39	140524
2011-05-04	16.37	16.66	16.13	16.54	224208
2011-05-05	17.00	17.00	16.00	16.60	257286
2011-05-06	16.85	16.88	16.52	16.54	155498
2011-05-09	16.37	17.25	16.22	17.21	212560
2011-05-10	17.29	17.76	17.04	17.73	184321
2011-05-11	17.63	17.63	17.16	17.41	246154
2011-05-12	17.35	18.03	17.22	17.99	263993
2011-05-13	17.93	17.95	17.05	17.07	136686
2011-05-16	17.00	17.19	16.53	16.53	178910
2011-05-17	16.40	16.79	16.40	16.64	168377
2011-05-18	16.70	16.99	16.55	16.88	166976
2011-05-19	17.05	17.05	16.52	16.64	138241
2011-05-20	16.52	16.61	16.11	16.11	145027
2011-05-23	15.77	15.90	15.51	15.71	168862
2011-05-24	15.74	15.76	15.33	15.40	172611
2011-05-25	15.37	15.67	15.24	15.47	282671
2011-05-26	15.48	15.95	15.29	15.79	203825
2011-05-27	15.92	16.19	15.80	16.00	198804
2011-05-31	16.19	16.79	16.19	16.77	384991
2011-06-01	16.76	17.05	16.20	16.23	255259
2011-06-02	16.25	16.54	16.11	16.25	113828
2011-06-03	15.93	16.40	15.93	16.06	208390
2011-06-06	16.05	16.20	15.56	15.57	229248
2011-06-07	15.76	16.18	15.62	15.86	151528
2011-06-08	15.74	16.05	15.68	15.96	253569
2011-06-09	16.09	16.21	15.93	16.01	193747
2011-06-10	15.91	16.06	15.49	15.71	185491
2011-06-13	15.75	16.00	15.64	15.70	166069
2011-06-14	15.98	16.05	15.79	15.96	228166
2011-06-15	15.76	16.14	15.65	16.00	229021
2011-06-16	16.02	16.18	15.95	16.06	229567
2011-06-17	16.17	16.24	15.92	16.08	280219
2011-06-20	16.03	16.40	16.01	16.29	243110
2011-06-21	16.40	16.52	16.22	16.39	312057
2011-06-22	16.24	16.62	16.11	16.41	159468
2011-06-23	16.22	16.48	16.14	16.47	168078
2011-06-24	16.53	16.71	16.31	16.62	738758
2011-06-27	16.62	16.63	16.30	16.46	299918
2011-06-28	16.58	16.70	16.56	16.66	329987
2011-06-29	16.70	17.35	16.67	17.33	171773
2011-06-30	17.43	17.78	17.43	17.71	187471
2011-07-01	17.75	18.00	17.34	17.92	191659
2011-07-05	17.95	18.68	17.94	18.62	256057
2011-07-06	18.68	18.98	18.59	18.93	264304
2011-07-07	19.07	19.42	18.86	18.95	222510
2011-07-08	18.58	18.91	18.25	18.60	244942
2011-07-11	18.40	18.83	18.40	18.56	198813
2011-07-12	18.45	18.68	18.07	18.23	289589
2011-07-13	18.36	18.76	18.36	18.67	195676
2011-07-14	18.76	18.85	18.23	18.26	194138
2011-07-15	18.29	18.55	18.08	18.27	213372
2011-07-18	18.24	18.39	16.97	17.91	80630
2011-07-19	18.00	18.54	17.90	18.34	234573
2011-07-20	18.43	18.43	18.00	18.39	87212
2011-07-21	18.44	18.55	18.20	18.43	149982
2011-07-22	18.45	18.58	18.05	18.46	113451
2011-07-25	18.30	18.59	18.14	18.31	136342
2011-07-26	18.32	18.46	17.91	17.92	109932
2011-07-27	17.82	17.82	16.69	16.78	382043
2011-07-28	16.82	17.03	16.51	16.65	227124
2011-07-29	16.43	16.85	16.35	16.83	238918
2011-08-01	17.11	17.35	16.41	16.64	222474
2011-08-02	16.60	16.86	15.77	15.80	186543
2011-08-03	15.81	16.60	15.41	16.51	266320
2011-08-04	18.00	19.33	17.58	18.08	930482
2011-08-05	18.36	18.84	16.72	16.87	713792
2011-08-08	16.36	16.70	14.62	14.68	526308
2011-08-09	15.05	17.00	14.27	15.99	731042
2011-08-10	15.51	16.20	15.21	15.27	502592
2011-08-11	15.36	16.31	15.29	15.98	345762
2011-08-12	16.12	16.53	15.83	16.24	326489
2011-08-15	16.33	17.09	16.33	16.98	234791
2011-08-16	16.72	17.11	16.49	16.84	306538
2011-08-17	16.89	17.05	16.38	16.86	208815
2011-08-18	16.34	16.34	15.53	15.66	429719
2011-08-19	15.40	16.15	15.39	15.68	370757
2011-08-22	16.13	16.53	15.90	16.05	321683
2011-08-23	16.16	17.35	16.14	17.29	448795
2011-08-24	17.20	17.97	17.09	17.67	447587
2011-08-25	17.85	17.87	17.14	17.48	371876
2011-08-26	17.27	18.46	17.27	18.28	260444
2011-08-29	18.57	19.57	18.52	19.52	311245
2011-08-30	19.28	19.49	18.84	19.08	374666
2011-08-31	19.11	19.34	18.69	18.82	458606
2011-09-01	18.92	19.43	18.62	18.84	649330
2011-09-02	18.31	18.65	17.67	17.69	383151
2011-09-06	16.89	17.75	16.76	17.70	464156
2011-09-07	18.09	18.66	17.89	18.57	267795
2011-09-08	18.48	18.65	17.50	17.64	318964
2011-09-09	17.48	17.86	16.93	17.21	302753
2011-09-12	16.97	17.47	16.63	16.99	281409
2011-09-13	16.99	17.09	16.58	16.88	320138
2011-09-14	17.09	17.46	16.69	17.12	262081
2011-09-15	17.25	17.33	16.79	17.21	202051
2011-09-16	17.31	17.47	16.61	16.90	493858
2011-09-19	16.61	16.74	16.01	16.51	242236
2011-09-20	16.46	16.72	15.99	16.00	246216
2011-09-21	16.04	16.24	15.47	15.52	281192
2011-09-22	15.07	15.50	14.82	15.24	445012
2011-09-23	15.23	15.65	15.08	15.53	254777
2011-09-26	15.69	15.93	14.99	15.59	408842
2011-09-27	15.94	16.45	15.71	15.91	236373
2011-09-28	15.92	16.13	15.33	15.36	272077
2011-09-29	15.77	15.87	15.30	15.78	266774
2011-09-30	15.46	15.75	15.12	15.14	326744
2011-10-03	15.07	15.32	13.86	13.92	331481
2011-10-04	13.83	15.37	13.67	15.31	343963
2011-10-05	15.25	15.44	14.82	15.26	227189
2011-10-06	15.28	15.99	15.11	15.95	201396
2011-10-07	16.04	16.04	14.99	15.06	215649
2011-10-10	15.40	15.92	15.12	15.75	183792
2011-10-11	15.64	15.93	15.35	15.57	130534
2011-10-12	15.78	15.91	15.57	15.69	125690
2011-10-13	15.62	15.98	15.44	15.88	111137
2011-10-14	16.11	16.29	15.85	16.24	96223
2011-10-17	16.05	16.12	15.08	15.15	148111
2011-10-18	15.16	15.77	14.80	15.66	185290
2011-10-19	15.62	15.73	14.92	14.97	114847
2011-10-20	15.01	15.49	14.87	15.41	147707
2011-10-21	15.73	15.95	15.56	15.91	158168
2011-10-24	16.00	16.73	15.91	16.61	117688
2011-10-25	16.49	16.56	15.63	15.71	177030
2011-10-26	15.96	16.45	15.56	16.33	134837
2011-10-27	17.00	18.04	16.56	17.87	293737
2011-10-28	17.84	18.25	17.47	17.50	348771
2011-10-31	17.29	17.58	16.87	16.90	226060
2011-11-01	16.16	16.75	15.85	16.07	220883
2011-11-02	16.41	17.11	16.26	17.09	252758
2011-11-03	16.79	18.31	15.87	18.24	373281
2011-11-04	18.04	18.38	17.69	17.91	269923
2011-11-07	17.90	18.05	17.27	17.62	296426
2011-11-08	17.81	17.85	17.28	17.73	232390
2011-11-09	17.14	17.24	16.12	16.17	283848
2011-11-10	16.48	16.49	15.89	15.92	274689
2011-11-11	16.19	16.46	16.00	16.42	199551
2011-11-14	16.25	16.41	15.82	16.02	178297
2011-11-15	15.88	16.40	15.72	16.32	166616
2011-11-16	16.10	16.85	15.56	15.60	134955
2011-11-17	15.61	15.81	15.24	15.33	149313
2011-11-18	15.34	15.52	15.12	15.46	170957
2011-11-21	15.09	15.31	14.76	15.00	141916
2011-11-22	14.97	14.97	14.40	14.48	293955
2011-11-23	14.29	14.35	13.52	13.59	237486
2011-11-25	13.54	13.73	13.01	13.01	102752
2011-11-28	13.47	14.13	13.47	13.80	232482
2011-11-29	13.83	14.07	13.59	13.83	216107
2011-11-30	14.49	14.68	13.95	14.64	482726
2011-12-01	14.60	15.49	14.49	15.03	299231
2011-12-02	15.31	15.44	14.93	15.07	606243
2011-12-05	15.41	15.49	15.07	15.18	259602
2011-12-06	15.17	16.09	15.12	15.95	266798
2011-12-07	15.86	16.03	15.21	16.00	226761
2011-12-08	15.79	15.89	15.20	15.20	184910
2011-12-09	15.29	16.09	15.17	15.95	182254
2011-12-12	15.68	15.68	15.19	15.42	164737
2011-12-13	15.57	15.71	14.94	15.09	197342
2011-12-14	14.92	15.03	14.56	14.75	260161
2011-12-15	15.03	15.22	14.90	15.04	194076
2011-12-16	15.21	15.65	14.96	15.16	661510
2011-12-19	15.34	15.62	14.11	14.15	213063
2011-12-20	14.56	15.56	14.56	15.51	200345
2011-12-21	15.50	15.50	14.98	15.42	104981
2011-12-22	15.47	15.66	15.34	15.37	119765
2011-12-23	15.46	15.55	15.31	15.52	65128
2011-12-27	15.45	15.75	15.24	15.54	100184
2011-12-28	15.50	15.54	15.07	15.15	173163
2011-12-29	15.25	15.77	15.25	15.42	256512
2011-12-30	15.40	15.68	15.29	15.29	222232
2012-01-03	15.79	16.44	15.75	15.97	263153
2012-01-04	15.80	16.19	15.40	16.11	243237
2012-01-05	15.95	16.70	15.73	16.08	218407
2012-01-06	16.08	16.75	15.80	16.44	279423
2012-01-09	16.57	17.19	16.33	17.12	316948
2012-01-10	17.43	17.65	17.14	17.34	187237
2012-01-11	17.22	17.62	17.12	17.51	127570
2012-01-12	17.58	18.26	17.38	18.13	146846
2012-01-13	17.94	18.16	17.57	17.85	169693
2012-01-17	17.99	18.22	17.65	17.74	183951
2012-01-18	17.72	18.61	17.64	18.55	161456
2012-01-19	18.66	18.66	18.16	18.25	156054
2012-01-20	18.19	18.55	18.19	18.49	111763
2012-01-23	18.40	18.58	18.01	18.31	40636
2012-01-24	18.19	18.45	18.11	18.33	126007
2012-01-25	18.37	18.47	17.92	18.41	105533
2012-01-26	18.55	18.55	18.00	18.30	165639
2012-01-27	18.21	18.46	18.03	18.09	117971
2012-01-30	17.88	18.40	17.75	18.26	85470
2012-01-31	18.45	18.57	18.27	18.46	163104
2012-02-01	18.67	19.01	18.50	18.96	212475
2012-02-02	19.08	19.44	18.91	19.09	194823
2012-02-03	19.55	19.62	19.37	19.56	170408
2012-02-06	19.45	19.45	18.91	19.08	74939
2012-02-07	19.07	19.45	18.96	19.10	82192
2012-02-08	19.16	19.47	18.97	19.27	78756
2012-02-09	19.37	19.37	18.76	18.97	71846
2012-02-10	18.69	18.89	18.49	18.51	87986
2012-02-13	18.73	19.10	18.73	18.97	201380
2012-02-14	21.88	22.49	20.88	22.00	757218
2012-02-15	22.07	22.32	21.56	21.89	377245
2012-02-16	21.81	22.24	21.81	22.03	514829
2012-02-17	22.11	22.19	21.73	21.98	198297
2012-02-21	21.35	22.59	21.31	22.11	397999
2012-02-22	21.50	22.22	21.50	21.95	347646
2012-02-23	21.99	22.00	21.81	21.99	302322
2012-02-24	22.00	22.19	21.79	21.89	287487
2012-02-27	21.66	22.20	21.50	21.75	267170
2012-02-28	21.85	22.00	21.59	21.93	338168
2012-02-29	21.95	21.96	20.88	20.90	353718
2012-03-01	21.04	21.48	20.61	20.97	263837
2012-03-02	20.96	21.08	20.21	20.50	202340
2012-03-05	20.44	20.74	20.21	20.62	175451
2012-03-06	20.32	20.69	20.32	20.45	194076
2012-03-07	20.61	20.85	20.32	20.38	299642
2012-03-08	20.65	21.00	20.45	20.88	143243
2012-03-09	20.94	21.45	20.81	21.05	174330
2012-03-12	20.99	21.20	20.82	20.97	148096
2012-03-13	21.23	21.50	21.08	21.49	245678
2012-03-14	21.50	21.69	21.26	21.31	185279
2012-03-15	21.38	21.57	21.00	21.42	187980
2012-03-16	21.55	21.81	21.26	21.48	266868
2012-03-19	21.47	21.86	20.90	21.59	178944
2012-03-20	21.45	21.91	21.34	21.57	205055
2012-03-21	21.67	22.00	21.66	21.89	155671
2012-03-22	21.66	21.84	21.19	21.45	98553
2012-03-23	21.45	21.70	20.99	21.67	120500
2012-03-26	21.93	22.48	21.79	22.16	199820
2012-03-27	22.15	22.23	21.87	22.07	204083
2012-03-28	22.05	22.72	21.90	22.71	317421
2012-03-29	22.47	22.54	21.96	22.44	206296
2012-03-30	22.68	23.02	21.93	21.93	333312
2012-04-02	21.94	22.69	21.61	22.59	245652
2012-04-03	22.61	23.14	22.36	22.57	271562
2012-04-04	22.32	22.51	21.77	22.05	185384
2012-04-05	21.79	22.19	21.79	21.91	196244
2012-04-09	21.49	21.69	21.06	21.49	179428
2012-04-10	21.49	21.49	20.17	20.23	307170
2012-04-11	20.52	21.00	20.25	21.00	237089
2012-04-12	20.98	21.27	20.81	20.93	185062
2012-04-13	20.82	20.88	20.38	20.54	120111
2012-04-16	20.72	20.87	20.22	20.58	124172
2012-04-17	20.85	21.33	20.73	20.97	116038
2012-04-18	20.84	21.04	20.26	20.65	120684
2012-04-19	20.54	20.67	19.94	20.13	120607
2012-04-20	20.51	20.87	20.03	20.46	117424
2012-04-23	20.05	20.19	19.62	19.86	132963
2012-04-24	19.85	19.95	19.53	19.70	157204
2012-04-25	20.09	20.52	19.93	20.27	125414
2012-04-26	20.21	20.48	20.13	20.38	80614
2012-04-27	20.51	20.65	20.20	20.60	115283
2012-04-30	20.61	20.75	20.21	20.31	188431
2012-05-01	20.41	20.75	19.90	19.92	166800
2012-05-02	19.83	20.39	19.50	20.37	205281
2012-05-03	20.16	20.16	17.54	17.88	689215
2012-05-04	17.78	17.78	16.84	17.42	468665
2012-05-07	17.30	17.30	16.80	16.83	298173
2012-05-08	16.75	16.86	16.46	16.71	294827
2012-05-09	16.43	16.88	16.30	16.75	208173
2012-05-10	17.07	17.37	16.86	17.11	228194
2012-05-11	16.96	17.13	16.67	16.71	217933
2012-05-14	16.54	17.04	16.54	16.73	242747
2012-05-15	16.68	16.97	16.68	16.87	292133
2012-05-16	17.00	17.09	16.23	16.27	152503
2012-05-17	16.32	16.45	15.76	15.91	233170
2012-05-18	15.90	16.03	15.40	15.54	321735
2012-05-21	15.67	16.20	15.58	16.00	208951
2012-05-22	16.05	16.06	15.58	15.78	200298
2012-05-23	15.54	15.76	15.24	15.72	162370
2012-05-24	15.79	15.79	15.27	15.40	214890
2012-05-25	15.45	15.66	15.28	15.49	137768
2012-05-29	15.58	15.69	15.25	15.67	108888
2012-05-30	15.44	15.44	14.97	14.99	293441
2012-05-31	14.96	15.10	14.57	14.89	225127
2012-06-01	14.52	14.86	14.26	14.39	216767
2012-06-04	14.52	14.73	14.30	14.47	147569
2012-06-05	14.33	14.89	14.12	14.86	190086
2012-06-06	15.00	15.36	14.78	15.25	208535
2012-06-07	15.55	15.66	14.67	14.77	230819
2012-06-08	14.69	14.96	14.60	14.90	242173
2012-06-11	15.27	15.27	14.50	14.50	312232
2012-06-12	14.67	14.67	14.38	14.57	171175
2012-06-13	14.60	14.72	14.32	14.46	200495
2012-06-14	14.50	14.91	14.37	14.84	139011
2012-06-15	14.82	15.14	14.73	15.13	320301
2012-06-18	15.04	15.27	14.84	15.25	196709
2012-06-19	15.39	15.77	15.19	15.60	161714
2012-06-20	15.64	15.64	15.23	15.43	230578
2012-06-21	15.45	15.46	15.03	15.14	152228
2012-06-22	15.31	15.43	15.21	15.35	246818
2012-06-25	15.11	15.24	15.03	15.06	150391
2012-06-26	15.13	15.13	14.68	14.95	125312
2012-06-27	15.01	15.31	14.76	15.27	235462
2012-06-28	15.15	15.85	15.05	15.83	267938
2012-06-29	16.25	16.83	15.99	16.83	249353
2012-07-02	16.91	17.24	16.64	17.23	216977
2012-07-03	17.29	17.89	17.19	17.82	104924
2012-07-05	17.80	18.11	17.48	17.85	194042
2012-07-06	17.59	17.81	17.39	17.59	117876
2012-07-09	17.56	17.56	17.01	17.07	237165
2012-07-10	17.25	17.43	16.81	16.97	233945
2012-07-11	17.07	17.08	16.85	17.02	170746
2012-07-12	16.81	17.03	16.66	16.95	143976
2012-07-13	16.95	17.10	16.46	16.49	222375
2012-07-16	16.50	16.63	16.36	16.45	146585
2012-07-17	16.59	16.60	16.16	16.40	90199
2012-07-18	16.42	16.98	16.30	16.77	100122
2012-07-19	16.86	17.14	16.74	16.78	117184
2012-07-20	16.65	16.79	16.41	16.48	171359
2012-07-23	16.08	16.54	16.03	16.41	163897
2012-07-24	16.53	16.53	15.68	15.71	97274
2012-07-25	15.88	16.07	15.75	16.00	74255
2012-07-26	16.34	16.61	16.13	16.30	94979
2012-07-27	16.48	17.19	16.23	17.04	147993
2012-07-30	17.07	17.43	16.78	16.84	157625
2012-07-31	16.84	17.28	16.72	16.76	195033
2012-08-01	16.93	17.49	16.22	16.33	275967
2012-08-02	16.48	19.08	15.89	18.21	515018
2012-08-03	18.65	18.69	18.22	18.43	315965
2012-08-06	18.43	18.60	18.23	18.33	297345
2012-08-07	18.43	18.51	18.16	18.17	321180
2012-08-08	18.16	18.32	18.11	18.25	258370
2012-08-09	18.25	18.66	18.25	18.40	166898
2012-08-10	18.40	18.48	18.09	18.37	117899
2012-08-13	18.30	18.32	17.94	18.30	95605
2012-08-14	18.50	18.50	18.06	18.15	139264
2012-08-15	18.04	18.46	18.04	18.40	99328
2012-08-16	18.42	18.62	18.34	18.45	244081
2012-08-17	18.38	18.47	18.15	18.35	261410
2012-08-20	18.33	18.50	17.93	18.46	198013
2012-08-21	18.60	18.74	18.13	18.25	373225
2012-08-22	18.31	18.57	18.06	18.40	228690
2012-08-23	18.35	18.35	17.49	17.62	180474
2012-08-24	17.53	17.63	17.35	17.48	148867
2012-08-27	17.61	17.61	17.21	17.55	183182
2012-08-28	17.60	17.70	17.41	17.63	148494
2012-08-29	17.72	17.97	17.54	17.90	99931
2012-08-30	17.82	17.98	17.76	17.94	191705
2012-08-31	18.15	18.21	17.74	17.96	163192
2012-09-04	18.01	18.48	17.72	18.35	153039
2012-09-05	18.47	18.63	17.80	18.41	142987
2012-09-06	18.48	19.10	18.40	18.95	177977
2012-09-07	19.06	19.38	18.92	19.27	198585
2012-09-10	19.25	19.26	18.93	18.98	84094
2012-09-11	19.04	19.37	19.00	19.06	130084
2012-09-12	19.17	19.27	18.91	19.07	116522
2012-09-13	18.84	19.54	18.63	19.11	187809
2012-09-14	19.25	19.57	18.89	19.43	294047
2012-09-17	19.26	19.26	18.36	18.88	318072
2012-09-18	18.88	19.04	18.69	18.80	258708
2012-09-19	18.90	18.96	18.68	18.79	147577
2012-09-20	18.71	18.88	17.41	18.55	100595
2012-09-21	18.80	19.15	18.70	19.01	223017
2012-09-24	18.98	18.99	18.68	18.74	102976
2012-09-25	18.84	19.09	18.25	18.30	139282
2012-09-26	18.34	18.34	17.68	17.81	200874
2012-09-27	17.95	18.05	17.76	17.95	95919
2012-09-28	17.84	17.90	17.47	17.47	127587
2012-10-01	17.59	17.96	17.51	17.82	126563
2012-10-02	17.96	18.00	17.66	17.82	167874
2012-10-03	17.90	17.91	17.16	17.34	112519
2012-10-04	17.44	17.44	17.08	17.33	96407
2012-10-05	17.47	17.50	17.13	17.17	135123
2012-10-08	17.11	17.13	16.77	16.97	93321
2012-10-09	17.04	17.04	16.57	16.83	96229
2012-10-10	16.91	16.91	16.43	16.54	202810
2012-10-11	16.69	16.91	16.41	16.47	278090
2012-10-12	16.49	16.49	16.05	16.08	142915
2012-10-15	16.10	16.30	15.89	16.20	236551
2012-10-16	16.37	16.64	16.17	16.60	231281
2012-10-17	16.65	16.77	16.50	16.67	148117
2012-10-18	16.66	16.80	16.41	16.72	155177
2012-10-19	16.56	16.65	16.05	16.21	145448
2012-10-22	16.20	16.31	16.06	16.22	100547
2012-10-23	16.06	16.25	16.00	16.15	99894
2012-10-24	16.28	16.28	15.84	15.94	61762
2012-10-25	16.16	16.19	15.91	16.06	57623
2012-10-26	16.11	16.31	15.97	16.18	84468
2012-10-31	16.24	16.25	15.94	16.17	108530
2012-11-01	16.39	16.98	16.15	16.60	165500
2012-11-02	16.61	16.61	16.00	16.02	121077
2012-11-05	16.00	16.58	16.00	16.38	88133
2012-11-06	16.43	16.65	16.00	16.59	63608
2012-11-07	16.33	16.33	15.72	15.80	124576
2012-11-08	15.81	15.82	15.21	15.23	112140
2012-11-09	15.11	15.74	14.95	15.50	114118
2012-11-12	15.52	15.69	15.15	15.52	50178
2012-11-13	15.37	15.72	15.31	15.57	81530
2012-11-14	15.66	15.88	14.95	15.21	92530
2012-11-15	15.17	15.30	14.96	15.21	75674
2012-11-16	15.13	15.15	14.80	15.01	188303
2012-11-19	15.14	15.33	15.02	15.12	158233
2012-11-20	15.12	15.12	14.90	15.08	153632
2012-11-21	15.14	15.24	15.08	15.15	54249
2012-11-23	15.24	15.87	15.24	15.85	60433
2012-11-26	14.31	15.90	14.31	15.85	144327
2012-11-27	15.84	16.08	15.79	15.80	104155
2012-11-28	15.67	16.63	15.67	16.58	147849
2012-11-29	16.75	17.00	16.70	16.90	119813
2012-11-30	16.98	17.00	16.83	16.94	194786
2012-12-03	17.00	17.25	16.61	16.73	108629
2012-12-04	16.76	16.81	16.38	16.71	99923
2012-12-05	16.84	16.85	16.56	16.79	55836
2012-12-06	16.82	17.25	16.66	17.25	116686
2012-12-07	17.41	17.41	16.64	17.00	80322
2012-12-10	17.04	17.42	16.90	17.41	139142
2012-12-11	17.62	18.06	17.54	17.93	199168
2012-12-12	17.94	18.23	17.61	17.69	101387
2012-12-13	17.69	18.09	17.47	17.51	74741
2012-12-14	17.44	17.73	17.32	17.53	99838
2012-12-17	17.62	18.05	17.51	18.03	132050
2012-12-18	18.04	18.33	18.01	18.13	201035
2012-12-19	18.25	18.30	18.03	18.09	119205
2012-12-20	18.16	18.35	17.87	18.23	113539
2012-12-21	18.13	18.13	17.23	17.24	770376
2012-12-24	17.30	17.56	17.17	17.37	81201
2012-12-26	17.47	17.70	17.36	17.47	95131
2012-12-27	17.53	17.66	16.96	17.38	108948
2012-12-28	17.30	17.50	16.91	16.91	82434
2012-12-31	16.87	17.48	16.72	17.37	132361
2013-01-02	17.97	18.84	17.91	18.62	263927
2013-01-03	18.70	18.94	18.54	18.75	131538
2013-01-04	18.90	19.06	18.47	18.48	107040
2013-01-07	18.42	18.84	18.40	18.73	89198
2013-01-08	18.76	19.17	18.72	19.14	162841
2013-01-09	19.25	19.35	19.05	19.16	113720
2013-01-10	19.17	19.17	18.74	19.07	76312
2013-01-11	19.09	19.53	19.09	19.51	122813
2013-01-14	19.47	19.51	19.20	19.33	81094
2013-01-15	19.14	19.14	18.58	18.92	186430
2013-01-16	18.90	18.90	18.61	18.78	205244
2013-01-17	18.94	19.24	18.81	19.13	144710
2013-01-18	19.16	19.16	18.44	18.69	241899
2013-01-22	18.74	18.89	18.48	18.73	354211
2013-01-23	18.77	18.99	18.54	18.69	314632
2013-01-24	18.80	19.72	18.65	19.58	397325
2013-01-25	19.73	19.87	19.21	19.33	241114
2013-01-28	19.43	20.14	19.43	20.01	162530
2013-01-29	20.05	20.23	19.50	19.63	172550
2013-01-30	19.65	19.65	19.09	19.26	131687
2013-01-31	19.28	19.72	19.16	19.60	184497
2013-02-01	19.78	20.03	19.49	19.95	94062
2013-02-04	19.81	19.98	19.39	19.45	135170
2013-02-05	19.63	20.06	19.58	19.92	117887
2013-02-06	19.82	19.83	19.42	19.66	69913
2013-02-07	19.71	19.79	19.37	19.45	61613
2013-02-08	19.51	19.97	19.51	19.87	71232
2013-02-11	19.90	19.99	19.62	19.86	82714
2013-02-12	19.84	20.05	19.70	20.01	70805
2013-02-13	20.10	20.44	19.89	20.26	107247
2013-02-14	20.01	20.60	20.01	20.49	143764
2013-02-15	20.55	20.55	18.97	19.46	400849
2013-02-19	19.57	20.62	19.52	20.61	276936
2013-02-20	20.22	20.94	20.10	20.51	484949
2013-02-21	20.38	20.44	19.63	19.81	219015
2013-02-22	19.44	19.79	19.01	19.62	245161
2013-02-25	19.70	19.80	19.17	19.21	244344
2013-02-26	19.31	19.41	19.00	19.04	164834
2013-02-27	19.02	19.46	18.86	19.17	114380
2013-02-28	19.19	19.52	19.08	19.22	177284
2013-03-01	19.10	19.80	18.96	19.67	175710
2013-03-04	19.55	19.80	19.21	19.56	179696
2013-03-05	19.77	20.00	19.70	19.89	182553
2013-03-06	20.00	20.06	19.64	19.87	221386
2013-03-07	19.84	20.22	19.84	20.15	116276
2013-03-08	20.43	20.73	20.24	20.50	112503
2013-03-11	20.46	20.63	20.37	20.63	115280
2013-03-12	20.56	20.81	20.41	20.61	288017
2013-03-13	20.58	20.76	20.52	20.68	53129
2013-03-14	20.72	21.11	20.64	21.08	110989
2013-03-15	21.04	21.08	20.43	20.95	261438
2013-03-18	20.56	20.81	20.33	20.70	150477
2013-03-19	20.72	21.44	20.66	21.20	190189
2013-03-20	21.44	21.44	20.95	21.25	106051
2013-03-21	20.97	21.23	20.83	21.12	107360
2013-03-22	21.24	21.24	20.47	20.61	303270
2013-03-25	20.65	21.08	20.53	20.58	267191
2013-03-26	20.66	20.69	20.40	20.60	127393
2013-03-27	20.41	20.65	20.09	20.56	154777
2013-03-28	20.60	20.77	20.41	20.62	359454
2013-04-01	20.54	20.59	20.29	20.45	328805
2013-04-02	20.61	20.70	19.98	20.05	220864
2013-04-03	20.05	20.48	20.00	20.25	195382
2013-04-04	20.35	20.40	19.84	20.39	234428
2013-04-05	19.99	20.54	19.86	20.15	194315
2013-04-08	20.16	20.18	19.81	20.09	177436
2013-04-09	20.13	20.35	19.91	20.05	142947
2013-04-10	20.08	20.62	19.90	20.47	281964
2013-04-11	20.37	20.62	20.27	20.32	222364
2013-04-12	20.12	20.26	19.84	20.10	154250
2013-04-15	19.98	20.07	18.84	18.92	210100
2013-04-16	19.00	19.46	18.99	19.35	170090
2013-04-17	19.16	19.22	18.39	18.63	241266
2013-04-18	18.72	18.83	18.37	18.53	172773
2013-04-19	16.84	16.84	15.75	16.51	385186
2013-04-22	16.60	16.94	16.23	16.79	276803
2013-04-23	17.01	17.38	16.97	17.30	258049
2013-04-24	17.30	17.50	17.23	17.37	390246
2013-04-25	17.45	17.96	17.45	17.84	1427829
2013-04-26	17.79	18.01	17.36	17.36	395940
2013-04-29	17.41	17.93	17.41	17.79	189271
2013-04-30	17.78	18.12	17.68	18.12	243172
2013-05-01	18.05	18.11	17.49	17.70	527214
2013-05-02	16.19	17.68	16.04	17.35	357334
2013-05-03	17.70	18.16	17.35	17.40	390736
2013-05-06	17.39	17.76	17.29	17.46	209319
2013-05-07	17.50	17.76	17.50	17.61	199568
2013-05-08	17.59	17.91	17.50	17.87	242177
2013-05-09	17.96	18.29	17.88	17.99	363934
2013-05-10	18.07	18.24	17.88	18.14	256831
2013-05-13	18.05	18.21	17.88	17.93	140677
2013-05-14	17.95	18.68	17.93	18.56	678957
2013-05-15	18.32	18.66	18.03	18.64	187720
2013-05-16	18.58	18.89	18.29	18.50	173452
2013-05-17	18.67	18.97	18.56	18.75	152536
2013-05-20	18.62	18.88	18.24	18.77	251404
2013-05-21	18.84	19.25	18.46	19.11	191342
2013-05-22	19.16	19.46	18.52	18.60	137595
2013-05-23	18.40	18.74	18.20	18.63	147092
2013-05-24	18.54	18.86	18.41	18.82	68035
2013-05-28	19.05	19.46	18.95	19.16	128133
2013-05-29	19.03	19.29	18.92	19.14	72277
2013-05-30	19.27	19.60	19.05	19.49	162353
2013-05-31	19.32	19.50	19.22	19.25	144887
2013-06-03	19.34	19.85	19.15	19.80	312753
2013-06-04	19.79	19.95	19.25	19.51	310760
2013-06-05	19.47	19.68	19.29	19.30	91167
2013-06-06	19.39	19.89	19.37	19.81	192506
2013-06-07	19.97	19.97	19.33	19.42	165158
2013-06-10	19.46	19.92	19.36	19.58	141414
2013-06-11	19.24	19.59	19.14	19.22	85646
2013-06-12	19.42	19.45	18.94	18.97	81794
2013-06-13	18.93	19.46	18.82	19.37	70121
2013-06-14	19.28	19.37	18.87	18.92	61815
2013-06-17	19.11	19.31	18.60	18.65	180535
2013-06-18	18.64	19.12	18.54	18.93	117479
2013-06-19	18.97	18.97	18.28	18.35	150148
2013-06-20	18.04	19.18	17.48	17.53	216465
2013-06-21	17.60	17.76	17.06	17.56	502839
2013-06-24	17.36	17.43	17.01	17.09	166296
2013-06-25	17.28	17.28	16.86	17.11	144977
2013-06-26	17.29	17.49	16.87	17.03	169989
2013-06-27	17.14	17.56	17.06	17.56	119722
2013-06-28	17.45	17.81	17.20	17.74	440657
2013-07-01	17.86	18.69	17.55	18.49	230099
2013-07-02	18.42	18.81	18.15	18.36	110358
2013-07-03	18.20	18.77	17.97	18.55	67797
2013-07-05	19.02	19.11	18.26	19.11	96657
2013-07-08	19.17	19.17	18.93	18.99	118658
2013-07-09	19.13	19.25	18.82	19.24	136120
2013-07-10	19.19	19.47	19.05	19.41	105133
2013-07-11	19.68	20.01	19.62	20.00	210446
2013-07-12	19.99	20.22	19.82	20.03	196692
2013-07-15	20.10	20.28	20.00	20.19	153452
2013-07-16	20.20	20.41	20.12	20.19	128640
2013-07-17	20.36	20.51	20.19	20.26	94876
2013-07-18	20.36	20.59	20.34	20.51	130003
2013-07-19	20.41	20.59	20.28	20.53	71515
2013-07-22	20.42	20.87	20.39	20.69	103853
2013-07-23	20.50	20.97	20.50	20.88	96250
2013-07-24	20.95	21.23	20.78	21.06	165852
2013-07-25	20.95	21.71	20.95	21.70	127502
2013-07-26	21.43	21.49	21.07	21.21	98806
2013-07-29	21.09	21.30	20.91	20.98	82872
2013-07-30	21.14	21.28	20.84	21.01	154925
2013-07-31	21.04	21.66	21.04	21.45	163999
2013-08-01	21.63	21.98	21.15	21.90	153675
2013-08-02	21.72	22.15	21.67	22.08	129881
2013-08-05	21.97	22.05	21.53	21.97	398198
2013-08-06	21.90	22.25	21.90	22.11	266471
2013-08-07	21.98	22.23	21.96	22.05	108457
2013-08-08	22.20	22.20	21.82	21.87	349004
2013-08-09	21.88	22.19	20.86	20.90	265757
2013-08-12	20.81	21.26	20.75	20.99	251591
2013-08-13	20.95	21.05	20.65	20.86	125810
2013-08-14	20.92	21.07	20.78	21.06	194671
2013-08-15	20.65	20.78	20.34	20.70	206336
2013-08-16	20.62	21.02	20.61	20.88	111956
2013-08-19	20.96	21.07	20.84	20.89	210813
2013-08-20	20.91	21.06	20.84	20.87	119069
2013-08-21	20.69	21.03	20.49	20.61	85850
2013-08-22	20.75	21.01	20.55	20.95	50454
2013-08-23	20.96	21.11	20.66	20.85	67458
2013-08-26	20.87	20.87	20.03	20.16	136970
2013-08-27	19.86	20.08	19.37	19.44	182011
2013-08-28	19.40	19.63	19.20	19.43	137253
2013-08-29	19.38	19.91	19.38	19.64	84972
2013-08-30	19.55	19.55	18.96	19.11	156421
2013-09-03	19.34	19.44	19.00	19.09	154732
2013-09-04	19.09	19.23	18.97	19.14	138686
2013-09-05	19.10	19.25	19.00	19.05	242862
2013-09-06	19.19	19.19	18.56	18.89	158140
2013-09-09	19.02	19.22	18.78	19.05	243984
2013-09-10	19.10	19.48	19.00	19.43	185954
2013-09-11	19.38	19.91	19.36	19.59	171123
2013-09-12	19.49	19.82	19.49	19.67	177025
2013-09-13	19.77	20.17	19.51	19.73	315181
2013-09-16	19.98	19.99	19.43	19.50	166126
2013-09-17	19.45	19.64	19.39	19.50	141802
2013-09-18	19.45	19.88	19.39	19.55	210492
2013-09-19	19.60	19.66	19.31	19.42	98027
2013-09-20	19.42	19.60	19.29	19.40	361219
2013-09-23	19.40	19.64	19.21	19.32	142398
2013-09-24	19.32	19.59	19.03	19.34	122999
2013-09-25	19.39	19.64	19.22	19.34	124842
2013-09-26	19.36	19.49	19.09	19.42	154658
2013-09-27	19.24	19.30	18.97	19.05	82130
2013-09-30	18.79	19.18	18.65	18.91	225424
2013-10-01	18.82	19.35	18.82	19.10	232764
2013-10-02	18.92	19.26	18.84	18.97	190571
2013-10-03	18.97	18.97	18.47	18.74	174798
2013-10-04	18.69	18.97	18.57	18.93	116918
2013-10-07	18.72	18.81	18.55	18.58	95128
2013-10-08	18.56	18.83	18.30	18.37	154522
2013-10-09	18.42	18.70	18.27	18.42	171156
2013-10-10	18.70	18.96	18.62	18.80	124559
2013-10-11	18.68	19.40	18.68	19.30	85032
2013-10-14	19.11	19.50	18.78	19.43	116694
2013-10-15	19.33	19.58	19.28	19.46	121680
2013-10-16	19.59	19.75	19.36	19.74	112637
2013-10-17	19.58	19.76	19.51	19.70	160130
2013-10-18	19.89	20.45	19.80	20.45	194327
2013-10-21	20.45	20.69	20.45	20.59	132348
2013-10-22	20.65	21.09	20.65	20.86	138468
2013-10-23	20.66	21.12	20.62	21.06	156063
2013-10-24	21.08	21.50	20.91	21.42	197897
2013-10-25	21.51	21.83	21.10	21.29	168402
2013-10-28	21.23	21.60	21.17	21.36	184558
2013-10-29	21.38	21.67	21.38	21.49	187577
2013-10-30	21.43	21.55	20.98	21.13	133000
2013-10-31	21.21	21.63	21.01	21.07	202102
2013-11-01	21.03	21.03	20.46	20.63	283112
2013-11-04	20.66	20.96	20.45	20.73	280623
2013-11-05	20.66	21.19	20.45	21.16	240955
2013-11-06	21.29	21.68	21.22	21.65	231359
2013-11-07	21.70	21.82	21.29	21.44	240697
2013-11-08	21.43	21.96	21.41	21.75	189604
2013-11-11	21.76	21.90	21.51	21.76	315605
2013-11-12	21.70	21.93	21.57	21.72	202425
2013-11-13	21.61	22.13	21.45	22.07	126417
2013-11-14	22.00	22.42	21.81	22.33	169568
2013-11-15	22.30	22.56	22.07	22.48	190372
2013-11-18	22.63	22.98	22.54	22.66	161319
2013-11-19	22.73	22.90	22.46	22.59	198811
2013-11-20	22.66	22.73	22.26	22.48	211756
2013-11-21	22.65	23.00	22.55	22.89	145553
2013-11-22	22.96	23.47	22.84	23.36	134224
2013-11-25	23.36	23.69	23.26	23.47	137875
2013-11-26	23.47	23.87	23.47	23.73	130107
2013-11-27	23.77	24.04	23.58	23.84	85655
2013-11-29	24.01	24.28	23.95	24.07	45792
2013-12-02	24.07	24.46	23.98	24.37	267280
2013-12-03	24.25	24.70	24.21	24.69	169642
2013-12-04	24.55	24.92	24.15	24.48	141094
2013-12-05	24.41	24.68	24.34	24.46	102797
2013-12-06	24.76	25.16	24.52	25.02	115999
2013-12-09	24.98	25.10	24.65	24.82	200689
2013-12-10	24.70	25.19	24.50	24.55	149091
2013-12-11	24.55	24.61	23.68	23.80	170809
2013-12-12	23.74	23.92	23.42	23.51	146475
2013-12-13	23.50	23.67	23.30	23.45	266959
2013-12-16	23.39	23.80	23.39	23.68	266475
2013-12-17	23.70	23.80	23.59	23.78	101612
2013-12-18	23.85	23.93	22.89	23.17	248556
2013-12-19	23.13	23.20	22.75	22.90	178455
2013-12-20	22.99	23.30	22.86	23.20	447537
2013-12-23	23.40	23.43	22.94	22.95	241820
2013-12-24	22.41	23.30	22.41	23.10	201199
2013-12-26	23.20	23.30	22.92	22.97	115775
2013-12-27	23.07	23.09	22.84	22.94	103496
2013-12-30	22.86	23.00	22.67	22.69	90368
2013-12-31	22.66	22.99	22.52	22.71	207615
2014-01-02	22.71	22.71	22.20	22.25	158190
2014-01-03	22.27	22.27	21.93	22.11	189174
2014-01-06	22.18	22.60	22.02	22.24	221834
2014-01-07	22.29	22.35	22.12	22.24	208220
2014-01-08	22.27	22.33	21.92	22.29	318350
2014-01-09	22.32	22.38	22.15	22.31	256300
2014-01-10	22.25	22.65	22.20	22.48	138322
2014-01-13	22.35	22.60	22.24	22.38	169133
2014-01-14	22.42	23.03	22.42	22.97	153102
2014-01-15	22.97	23.44	22.97	23.16	133192
2014-01-16	23.04	23.40	23.04	23.09	95466
2014-01-17	22.99	23.24	22.85	22.86	89640
2014-01-21	23.02	23.10	22.64	22.82	170188
2014-01-22	22.82	23.17	22.76	23.03	90513
2014-01-23	23.00	23.02	22.67	22.87	178848
2014-01-24	22.65	22.89	22.04	22.09	147638
2014-01-27	22.00	22.22	21.47	21.48	188350
2014-01-28	21.56	21.69	21.25	21.64	190337
2014-01-29	21.37	21.76	21.16	21.21	151158
2014-01-30	21.35	21.77	21.16	21.56	180178
2014-01-31	21.28	21.54	21.04	21.10	234565
2014-02-03	21.01	21.18	20.01	20.20	212536
2014-02-04	20.25	20.25	19.81	19.84	163316
2014-02-05	19.71	19.94	19.43	19.79	154785
2014-02-06	19.79	20.29	19.79	20.09	138659
2014-02-07	20.16	20.66	20.16	20.49	188491
2014-02-10	20.45	20.57	20.28	20.45	171812
2014-02-11	20.46	21.11	20.29	21.05	140162
2014-02-12	21.05	21.46	20.95	21.14	319422
2014-02-13	21.14	23.65	21.14	23.31	350883
2014-02-14	23.31	23.60	22.86	23.32	222388
2014-02-18	23.26	23.47	23.07	23.36	197227
2014-02-19	23.24	23.69	22.88	22.89	224434
2014-02-20	22.90	23.24	22.78	23.15	153738
2014-02-21	23.00	23.11	22.64	22.76	181752
2014-02-24	22.70	23.05	22.51	22.77	180687
2014-02-25	22.72	22.92	22.55	22.65	124615
2014-02-26	22.74	23.20	22.62	22.87	95518
2014-02-27	22.74	23.11	22.45	23.10	146952
2014-02-28	23.14	23.30	22.85	22.98	129156
2014-03-03	22.63	23.22	22.16	22.96	153551
2014-03-04	23.33	24.59	23.03	24.30	320245
2014-03-05	24.20	24.92	24.20	24.89	161376
2014-03-06	24.91	25.48	24.65	25.02	206771
2014-03-07	25.23	25.39	24.81	24.98	271897
2014-03-10	24.87	25.10	24.77	24.91	226914
2014-03-11	24.86	25.03	24.48	24.54	438627
2014-03-12	24.32	24.90	23.83	24.90	433796
2014-03-13	25.00	25.45	24.57	24.67	314284
2014-03-14	24.52	24.92	24.04	24.84	157015
2014-03-17	24.74	25.25	24.70	24.78	198965
2014-03-18	24.84	25.29	24.80	25.15	136093
2014-03-19	25.05	25.06	24.42	24.56	198208
2014-03-20	24.46	25.07	24.46	24.92	105316
2014-03-21	24.94	25.29	24.73	25.02	298131
2014-03-24	25.11	25.42	24.83	25.16	152673
2014-03-25	25.25	25.49	24.93	25.01	173244
2014-03-26	25.28	25.28	24.44	24.54	189131
2014-03-27	24.63	24.95	24.42	24.54	155308
2014-03-28	24.50	25.17	24.25	24.62	135628
2014-03-31	24.74	25.41	24.35	25.11	140063
2014-04-01	25.17	25.77	25.15	25.76	156928
2014-04-02	25.79	25.96	25.52	25.86	84466
2014-04-03	25.80	26.05	25.60	25.82	140140
2014-04-04	26.07	26.14	24.98	25.40	213631
2014-04-07	25.30	25.84	24.96	25.54	251652
2014-04-08	25.65	26.27	25.41	26.02	239051
2014-04-09	26.18	27.33	25.85	27.28	417091
2014-04-10	27.25	27.28	26.45	26.68	263986
2014-04-11	26.43	26.61	26.09	26.17	196312
2014-04-14	26.50	26.62	25.94	26.38	207117
2014-04-15	26.52	26.76	25.79	26.60	142321
2014-04-16	26.86	26.92	26.36	26.67	93288
2014-04-17	26.59	27.08	26.56	27.04	131783
2014-04-21	27.17	27.40	26.56	27.07	177953
2014-04-22	27.09	27.75	27.03	27.59	267235
2014-04-23	27.52	27.52	27.03	27.09	116179
2014-04-24	27.30	27.38	26.48	26.80	126763
2014-04-25	26.76	26.99	26.42	26.56	209767
2014-04-28	26.65	27.03	25.99	26.41	337694
2014-04-29	26.62	26.84	25.97	26.21	190938
2014-04-30	26.15	26.41	25.51	26.10	366875
2014-05-01	25.96	26.47	25.41	26.11	220363
2014-05-02	26.07	28.22	26.07	27.99	526921
2014-05-05	27.88	29.14	27.85	28.75	402857
2014-05-06	28.64	28.71	27.98	28.00	303314
2014-05-07	27.96	27.96	27.38	27.49	392156
2014-05-08	27.53	27.60	27.15	27.42	513142
2014-05-09	27.23	27.78	27.11	27.76	349293
2014-05-12	27.93	29.33	27.93	29.15	356087
2014-05-13	29.04	29.23	28.79	29.05	401139
2014-05-14	29.06	29.18	28.13	28.21	284567
2014-05-15	28.16	28.16	27.39	27.76	190195
2014-05-16	27.73	28.27	27.35	28.07	274173
2014-05-19	27.88	28.36	27.80	28.20	264178
2014-05-20	28.21	28.26	27.27	27.50	259562
2014-05-21	27.60	27.81	27.13	27.61	179959
2014-05-22	27.71	27.90	27.27	27.42	239604
2014-05-23	27.47	27.69	26.74	27.66	198974
2014-05-27	27.75	28.01	27.57	27.87	307681
2014-05-28	27.87	27.96	27.37	27.78	246957
2014-05-29	27.93	28.15	27.47	27.57	165350
2014-05-30	27.68	27.68	27.18	27.18	251521
2014-06-02	27.22	27.53	26.92	27.42	193775
2014-06-03	27.37	27.73	27.21	27.66	333173
2014-06-04	27.49	27.75	27.26	27.66	233934
2014-06-05	27.78	28.87	27.62	28.75	287685
2014-06-06	28.94	29.14	28.65	29.09	337200
2014-06-09	28.90	28.99	28.62	28.85	196514
2014-06-10	28.69	28.98	28.45	28.91	185789
2014-06-11	28.91	28.91	28.20	28.23	168784
2014-06-12	27.99	28.22	27.65	27.85	229665
2014-06-13	27.77	27.88	27.36	27.64	233795
2014-06-16	27.71	27.79	27.33	27.51	258433
2014-06-17	27.40	28.88	27.40	28.71	331827
2014-06-18	28.71	29.01	28.25	28.82	354409
2014-06-19	29.03	29.11	28.53	28.90	266796
2014-06-20	28.85	28.98	28.50	28.69	424506
2014-06-23	28.86	28.86	28.10	28.25	206905
2014-06-24	28.19	28.95	28.01	28.62	263830
2014-06-25	28.32	29.52	28.32	29.48	305059
2014-06-26	29.44	30.15	29.18	29.83	258738
2014-06-27	29.66	30.82	29.55	30.72	480348
2014-06-30	30.64	30.99	30.26	30.74	255737
2014-07-01	31.00	31.94	30.89	31.45	228300
2014-07-02	31.45	31.76	31.17	31.46	126131
2014-07-03	31.49	31.87	31.44	31.49	90120
2014-07-07	30.52	30.74	29.15	29.31	420963
2014-07-08	30.78	30.79	28.64	28.70	428795
2014-07-09	28.90	29.80	28.50	28.67	184734
2014-07-10	28.31	28.48	27.70	27.89	204116
2014-07-11	27.82	28.06	27.61	27.83	156793
2014-07-14	28.09	28.40	27.90	28.18	254890
2014-07-15	28.15	28.31	27.61	27.80	236562
2014-07-16	27.98	28.04	27.57	27.91	234542
2014-07-17	27.70	28.10	27.70	27.86	219142
2014-07-18	27.78	28.53	27.78	28.33	173940
2014-07-21	28.12	28.51	27.67	27.82	161167
2014-07-22	28.04	28.36	27.98	28.16	100989
2014-07-23	28.17	28.51	27.77	27.97	81382
2014-07-24	27.96	28.50	27.50	28.15	168126
2014-07-25	27.92	28.07	27.55	27.70	155178
2014-07-28	27.73	27.79	27.09	27.49	154882
2014-07-29	27.56	27.77	27.27	27.36	143619
2014-07-30	27.63	27.77	27.26	27.50	146435
2014-07-31	27.12	27.80	26.26	26.27	262028
2014-08-01	27.81	28.05	26.99	27.35	430444
2014-08-04	27.50	27.85	27.14	27.45	189133
2014-08-05	27.30	28.04	26.70	26.78	152207
2014-08-06	26.49	27.33	26.49	26.84	142526
2014-08-07	26.99	27.04	26.29	26.53	89831
2014-08-08	26.51	26.89	26.20	26.75	93449
2014-08-11	26.92	27.49	26.64	27.16	89963
2014-08-12	27.08	27.32	26.36	26.63	108677
2014-08-13	26.79	27.01	26.45	26.99	104804
2014-08-14	26.98	26.98	26.40	26.51	66852
2014-08-15	26.83	26.83	25.91	26.41	175214
2014-08-18	26.68	27.06	26.60	26.93	144169
2014-08-19	26.92	27.24	26.68	26.85	96791
2014-08-20	26.74	26.97	25.96	25.99	185562
2014-08-21	26.01	26.91	25.65	26.65	176819
2014-08-22	26.64	26.89	26.19	26.46	94011
2014-08-25	26.62	26.77	25.90	26.20	118564
2014-08-26	26.19	26.43	26.09	26.33	108302
2014-08-27	26.32	26.65	26.15	26.31	90085
2014-08-28	26.13	26.18	25.88	26.00	84728
2014-08-29	26.07	26.29	25.78	26.24	79276
2014-09-02	26.30	26.59	25.75	26.35	101949
2014-09-03	26.45	26.54	26.13	26.31	169903
2014-09-04	26.30	26.74	26.17	26.26	119648
2014-09-05	26.15	26.44	25.83	25.96	68329
2014-09-08	25.90	26.10	25.51	25.74	117382
2014-09-09	25.76	25.95	25.24	25.31	109942
2014-09-10	25.29	25.71	25.24	25.57	188892
2014-09-11	25.39	26.11	25.39	25.99	77888
2014-09-12	25.91	25.98	25.28	25.55	130132
2014-09-15	25.48	25.68	24.96	24.97	177852
2014-09-16	24.96	25.51	24.90	25.33	150377
2014-09-17	25.40	25.64	25.20	25.44	191386
2014-09-18	25.55	25.87	25.33	25.76	208187
2014-09-19	25.71	25.71	24.50	24.69	412691
2014-09-22	24.57	24.79	23.69	23.78	163736
2014-09-23	23.71	23.81	23.18	23.18	152160
2014-09-24	23.17	23.47	23.00	23.13	177982
2014-09-25	23.03	23.09	22.35	22.70	143952
2014-09-26	22.25	23.07	21.72	22.34	328339
2014-09-29	22.06	22.98	22.06	22.77	264138
2014-09-30	22.82	22.85	22.50	22.63	483416
2014-10-01	22.62	22.83	22.25	22.73	215414
2014-10-02	22.66	23.42	22.63	23.12	218500
2014-10-03	23.75	25.20	23.62	23.99	372790
2014-10-06	24.12	24.23	23.75	23.75	239911
2014-10-07	23.61	23.65	23.09	23.12	247667
2014-10-08	23.03	23.42	22.78	23.38	280409
2014-10-09	23.31	23.65	23.12	23.20	156246
2014-10-10	23.03	23.47	22.73	22.94	145070
2014-10-13	22.90	23.40	22.72	23.02	159307
2014-10-14	23.33	23.60	22.89	22.93	162994
2014-10-15	22.55	23.25	22.17	22.92	203397
2014-10-16	22.33	22.72	22.09	22.63	212371
2014-10-17	22.97	23.08	22.62	22.77	170243
2014-10-20	22.58	22.98	22.54	22.97	190759
2014-10-21	23.17	23.88	22.87	23.86	140114
2014-10-22	23.87	24.19	22.97	23.00	172625
2014-10-23	23.28	23.69	22.99	23.59	203056
2014-10-24	23.60	24.22	23.42	24.14	81318
2014-10-27	23.89	24.06	23.55	23.94	140596
2014-10-28	24.10	25.22	23.89	25.02	176286
2014-10-29	25.01	25.54	24.68	25.33	234121
2014-10-30	25.30	26.06	21.59	21.99	690677
2014-10-31	22.48	23.29	22.11	22.75	285289
2014-11-03	22.73	23.03	22.49	22.69	265590
2014-11-04	22.58	23.15	22.58	22.81	229728
2014-11-05	23.01	23.15	22.70	23.07	177992
2014-11-06	23.10	23.62	22.91	23.58	129050
2014-11-07	23.50	23.65	22.87	23.00	221939
2014-11-10	22.95	23.45	22.95	23.18	156056
2014-11-11	23.12	23.46	23.10	23.26	158561
2014-11-12	23.06	24.02	23.06	23.91	156990
2014-11-13	24.00	24.31	23.79	23.79	71924
2014-11-14	23.89	24.40	23.89	24.15	167606
2014-11-17	24.07	24.32	23.74	23.80	154765
2014-11-18	23.96	24.57	23.89	24.08	183297
2014-11-19	24.12	24.20	23.36	23.87	175116
2014-11-20	23.68	24.25	23.68	24.14	111446
2014-11-21	24.58	24.84	23.71	23.78	186577
2014-11-24	23.86	24.03	23.52	23.67	149651
2014-11-25	23.69	24.11	23.44	23.47	159193
2014-11-26	23.45	24.08	22.82	23.40	271669
2014-11-28	23.35	23.74	23.12	23.43	115387
2014-12-01	23.29	23.80	23.09	23.21	250689
2014-12-02	23.33	23.82	23.07	23.16	277061
2014-12-03	23.09	23.79	23.09	23.59	271001
2014-12-04	23.64	23.82	23.27	23.34	213318
2014-12-05	23.33	23.86	23.33	23.58	274780
2014-12-08	23.51	23.75	23.21	23.37	242458
2014-12-09	23.03	24.75	23.03	24.72	258431
2014-12-10	24.65	25.33	23.88	23.96	182687
2014-12-11	23.90	24.55	23.64	23.71	162193
2014-12-12	23.37	24.06	23.37	23.38	187973
2014-12-15	23.54	23.91	23.14	23.60	152100
2014-12-16	23.10	24.34	23.10	23.78	192048
2014-12-17	23.81	24.82	23.68	24.82	217805
2014-12-18	25.25	25.57	24.81	25.39	198541
2014-12-19	25.48	25.82	25.39	25.52	403363
2014-12-22	25.48	25.74	25.11	25.20	178975
2014-12-23	25.45	25.89	25.24	25.45	159527
2014-12-24	25.48	25.91	25.18	25.84	50200
2014-12-26	25.92	26.24	25.63	26.03	66498
2014-12-29	25.86	26.40	25.84	26.21	106889
2014-12-30	26.05	26.86	26.05	26.30	125185
2014-12-31	26.45	26.55	25.86	25.89	179989
2015-01-02	26.09	26.22	24.86	25.05	194982
2015-01-05	24.80	25.00	24.37	24.59	142499
2015-01-06	24.61	24.92	23.29	23.46	260539
2015-01-07	23.57	24.02	23.38	23.63	322183
2015-01-08	23.87	24.47	23.70	23.90	423979
2015-01-09	23.87	24.46	23.78	24.23	203624
2015-01-12	24.29	24.41	23.83	24.16	142266
2015-01-13	24.48	25.38	24.19	24.66	178224
2015-01-14	24.41	24.66	24.12	24.52	103065
2015-01-15	24.52	24.64	23.78	23.90	175409
2015-01-16	23.82	24.79	23.82	24.76	111500
2015-01-20	24.78	25.03	24.19	24.33	129223
2015-01-21	24.21	24.60	23.57	23.82	164812
2015-01-22	23.97	24.39	23.70	24.23	160471
2015-01-23	24.25	24.73	24.07	24.45	93069
2015-01-26	24.36	24.96	24.05	24.86	124809
2015-01-27	24.51	24.84	24.10	24.50	124367
2015-01-28	24.72	24.72	23.91	23.94	121610
2015-01-29	24.00	24.55	23.72	24.53	156906
2015-01-30	24.28	24.74	23.65	23.67	202476
2015-02-02	23.78	23.78	23.03	23.68	222472
2015-02-03	23.78	24.36	23.77	24.30	183797
2015-02-04	24.10	24.35	23.89	24.04	118067
2015-02-05	24.19	24.42	23.94	24.24	109208
2015-02-06	24.25	24.52	24.16	24.37	155134
2015-02-09	24.31	24.55	24.21	24.24	111632
2015-02-10	24.51	24.58	24.09	24.27	103435
2015-02-11	24.16	25.12	24.04	24.40	115123
2015-02-12	23.99	25.02	23.05	24.61	296622
2015-02-13	24.69	26.48	24.69	25.92	221625
2015-02-17	26.05	26.17	25.69	26.09	268158
2015-02-18	26.03	26.18	25.73	25.98	214120
2015-02-19	25.91	26.17	25.77	26.03	215225
2015-02-20	26.10	26.21	25.75	26.10	258283
2015-02-23	25.61	26.03	25.49	25.79	226529
2015-02-24	25.66	26.16	25.66	25.99	191468
2015-02-25	25.99	26.40	25.83	25.91	216454
2015-02-26	25.80	27.00	25.67	26.92	234447
2015-02-27	26.90	27.06	26.29	26.30	214114
2015-03-02	26.30	27.17	26.30	27.04	158776
2015-03-03	26.88	27.54	26.88	27.20	171975
2015-03-04	27.11	27.11	26.60	26.83	114194
2015-03-05	26.90	27.03	26.61	26.94	110636
2015-03-06	26.66	27.08	26.61	26.91	197605
2015-03-09	26.92	27.42	26.82	27.15	161383
2015-03-10	26.76	27.20	26.53	26.76	149991
2015-03-11	26.68	27.04	26.49	26.79	156871
2015-03-12	26.96	27.30	26.69	27.06	213623
2015-03-13	27.10	27.34	26.68	27.25	123378
2015-03-16	27.49	27.77	27.31	27.44	175731
2015-03-17	27.32	27.79	27.09	27.62	252458
2015-03-18	27.62	28.25	27.33	28.20	168662
2015-03-19	28.08	28.08	27.72	27.88	126546
2015-03-20	28.05	28.63	27.85	28.48	433611
2015-03-23	28.50	29.04	28.44	28.47	178398
2015-03-24	28.37	28.73	28.32	28.56	194959
2015-03-25	28.49	28.49	27.60	27.62	234602
2015-03-26	27.52	27.71	27.27	27.46	183907
2015-03-27	27.41	28.31	27.26	28.19	171401
2015-03-30	28.19	28.61	28.17	28.53	171270
2015-03-31	28.40	28.67	28.30	28.52	157613
2015-04-01	28.40	28.63	28.09	28.51	142096
2015-04-02	28.44	29.13	28.26	29.12	182205
2015-04-06	28.97	29.36	28.75	28.92	143283
2015-04-07	28.95	29.09	28.38	28.40	150711
2015-04-08	28.51	28.99	28.43	28.89	110412
2015-04-09	28.94	29.10	28.46	28.57	119935
2015-04-10	28.76	28.89	28.49	28.76	117757
2015-04-13	28.90	28.99	28.46	28.53	76513
2015-04-14	28.56	28.69	28.27	28.52	77593
2015-04-15	28.72	29.14	28.53	28.93	111251
2015-04-16	28.91	29.20	28.60	28.74	105441
2015-04-17	28.49	28.58	27.96	28.44	126742
2015-04-20	28.09	28.85	28.09	28.66	149168
2015-04-21	28.85	28.85	28.53	28.79	76173
2015-04-22	28.86	29.12	28.63	29.01	91056
2015-04-23	28.91	29.10	28.60	28.67	132105
2015-04-24	28.75	28.75	28.37	28.68	292257
2015-04-27	28.74	29.04	28.47	28.54	220902
2015-04-28	28.55	29.38	28.51	29.34	98081
2015-04-29	29.23	29.23	28.67	28.82	99512
2015-04-30	28.60	29.23	28.53	28.62	282484
2015-05-01	28.84	28.91	27.90	28.07	561852
2015-05-04	28.15	29.52	28.15	29.24	233349
2015-05-05	29.05	29.36	28.84	29.08	177856
2015-05-06	29.12	29.44	28.79	29.39	222559
2015-05-07	29.01	29.93	26.29	26.77	634049
2015-05-08	26.87	27.00	26.65	26.96	237130
2015-05-11	26.83	27.62	26.81	27.32	224577
2015-05-12	27.13	28.01	27.13	27.86	249929
2015-05-13	28.04	28.66	27.91	28.44	258035
2015-05-14	28.68	29.07	28.54	29.04	270950
2015-05-15	29.03	29.20	28.68	29.13	233183
2015-05-18	29.13	29.56	28.82	29.36	398931
2015-05-19	29.41	29.50	28.88	29.01	252174
2015-05-20	29.18	29.57	28.97	29.27	261226
2015-05-21	29.28	29.67	29.07	29.25	237852
2015-05-22	29.11	29.38	28.89	29.11	279982
2015-05-26	28.95	29.08	28.50	28.83	229349
2015-05-27	28.85	29.37	28.57	29.29	170150
2015-05-28	29.26	29.59	29.24	29.46	181135
2015-05-29	29.50	29.63	28.95	29.33	409772
2015-06-01	29.37	30.45	29.09	30.36	288448
2015-06-02	30.28	31.00	30.28	30.46	213525
2015-06-03	30.57	31.06	30.46	30.82	228845
2015-06-04	30.65	30.93	30.46	30.54	289607
2015-06-05	30.54	31.55	30.37	31.53	171555
2015-06-08	31.57	31.67	31.00	31.31	285433
2015-06-09	31.34	31.82	31.00	31.60	184688
2015-06-10	31.84	32.57	31.50	32.13	236599
2015-06-11	32.06	32.38	31.92	32.28	266239
2015-06-12	32.18	32.34	30.95	32.15	191340
2015-06-15	31.79	31.94	31.13	31.69	329852
2015-06-16	31.61	32.33	31.52	32.25	309319
2015-06-17	32.42	32.54	32.04	32.15	83570
2015-06-18	32.24	32.55	31.96	32.30	365176
2015-06-19	32.39	32.39	32.07	32.13	516390
2015-06-22	32.17	32.56	31.87	32.52	146450
2015-06-23	32.47	32.80	32.33	32.50	269175
2015-06-24	32.39	32.53	31.92	31.97	166434
2015-06-25	31.97	32.08	31.64	31.99	190105
2015-06-26	31.27	31.32	30.28	30.64	767234
2015-06-29	30.54	30.83	29.89	29.91	253825
2015-06-30	30.09	30.37	29.87	29.91	309488
2015-07-01	30.10	30.20	29.39	29.49	145169
2015-07-02	29.51	29.62	29.12	29.22	110957
2015-07-06	28.92	29.10	28.45	28.67	193471
2015-07-07	28.69	28.69	27.65	28.33	260326
2015-07-08	28.15	28.43	27.84	27.96	234905
2015-07-09	28.36	28.64	27.86	27.90	189586
2015-07-10	28.23	28.51	28.04	28.22	141183
2015-07-13	28.27	28.71	28.07	28.52	141858
2015-07-14	28.51	28.84	28.33	28.74	102185
2015-07-15	28.76	29.00	28.39	28.46	138197
2015-07-16	28.62	29.13	28.56	28.63	128653
2015-07-17	28.74	28.79	28.01	28.13	120296
2015-07-20	28.11	28.47	27.83	28.00	139719
2015-07-21	28.05	28.51	27.79	28.02	161947
2015-07-22	27.84	28.10	27.74	27.99	96659
2015-07-23	28.00	28.17	27.56	27.71	98454
2015-07-24	27.62	27.83	27.09	27.28	112252
2015-07-27	27.16	27.32	26.84	27.16	107240
2015-07-28	27.23	27.63	26.68	27.54	119176
2015-07-29	27.36	27.72	27.35	27.55	104783
2015-07-30	27.07	27.54	25.57	26.55	294918
2015-07-31	26.64	27.46	26.64	26.99	265377
2015-08-03	26.93	27.26	26.67	27.01	240790
2015-08-04	27.00	27.46	26.78	26.96	109272
2015-08-05	27.05	27.61	27.01	27.19	95274
2015-08-06	27.29	27.32	26.72	26.87	140628
2015-08-07	26.69	27.18	26.60	26.64	108897
2015-08-10	26.77	27.48	26.69	27.06	188641
2015-08-11	26.82	27.01	26.32	26.69	126871
2015-08-12	26.45	26.50	25.85	26.27	103108
2015-08-13	26.32	26.80	25.99	26.11	74717
2015-08-14	26.00	26.68	26.00	26.63	90926
2015-08-17	26.52	26.91	26.13	26.83	130869
2015-08-18	26.76	26.81	26.00	26.35	128754
2015-08-19	26.21	26.61	25.96	26.33	107598
2015-08-20	26.01	26.74	25.89	26.23	152784
2015-08-21	25.71	26.43	25.58	25.94	196344
2015-08-24	24.88	25.75	24.63	24.90	181833
2015-08-25	25.61	25.61	24.40	24.57	157218
2015-08-26	25.00	25.74	24.53	25.64	206190
2015-08-27	25.78	25.83	24.90	25.53	164654
2015-08-28	25.50	26.04	25.35	25.80	147625
2015-08-31	25.66	25.81	25.23	25.31	212726
2015-09-01	24.75	25.28	24.48	24.56	222171
2015-09-02	24.87	24.90	24.03	24.69	224587
2015-09-03	24.90	25.46	24.70	25.10	160782
2015-09-04	24.73	25.12	24.44	24.46	109756
2015-09-08	24.84	25.18	24.52	25.05	148379
2015-09-09	25.30	25.44	24.69	24.76	135517
2015-09-10	24.74	24.92	24.34	24.72	114360
2015-09-11	24.51	24.91	24.24	24.75	130195
2015-09-14	24.79	24.95	24.04	24.62	159230
2015-09-15	24.65	25.30	24.58	25.15	119117
2015-09-16	25.14	25.46	25.07	25.28	109006
2015-09-17	25.22	25.82	25.06	25.42	160183
2015-09-18	24.98	25.45	24.94	25.27	596379
2015-09-21	25.47	25.85	25.36	25.54	139426
2015-09-22	25.31	25.40	24.86	25.04	208822
2015-09-23	25.11	25.50	24.67	24.80	114020
2015-09-24	24.69	24.75	24.25	24.47	187236
2015-09-25	24.65	25.16	24.37	24.73	153787
2015-09-28	24.59	26.25	24.59	25.00	153452
2015-09-29	25.04	25.55	25.04	25.29	157868
2015-09-30	25.57	25.92	25.51	25.85	136771
2015-10-01	25.95	26.02	24.91	25.04	177199
2015-10-02	24.79	25.19	24.41	25.14	310676
2015-10-05	25.30	26.50	25.14	26.43	111641
2015-10-06	26.57	26.57	25.97	26.19	148029
2015-10-07	26.41	26.59	25.81	26.30	226257
2015-10-08	26.21	27.16	26.09	27.00	351896
2015-10-09	27.12	27.71	26.35	27.18	133734
2015-10-12	27.23	27.45	26.84	27.19	125403
2015-10-13	27.03	27.50	26.96	27.22	97063
2015-10-14	27.17	27.38	27.04	27.16	132924
2015-10-15	27.26	27.52	26.64	27.47	199150
2015-10-16	27.53	27.53	26.74	27.16	159344
2015-10-19	27.09	27.26	26.72	27.16	115334
2015-10-20	27.10	27.25	26.95	27.15	106243
2015-10-21	27.16	27.26	26.36	26.40	101793
2015-10-22	26.53	27.14	26.25	26.84	121590
2015-10-23	27.01	27.10	26.59	26.81	108605
2015-10-26	26.71	26.93	26.11	26.83	217112
2015-10-27	26.70	27.26	26.43	26.63	180751
2015-10-28	26.70	27.54	26.64	27.54	171293
2015-10-29	27.72	27.73	24.66	25.10	437060
2015-10-30	25.11	25.92	24.74	25.40	244998
2015-11-02	25.40	26.21	25.24	25.93	187554
2015-11-03	25.86	26.22	25.56	25.89	166613
2015-11-04	26.08	26.76	25.92	26.59	353494
2015-11-05	26.51	27.47	26.36	27.31	320277
2015-11-06	27.17	27.57	26.58	27.21	279854
2015-11-09	27.12	27.31	26.42	26.58	230329
2015-11-10	26.55	26.85	26.42	26.76	131614
2015-11-11	26.86	27.30	26.61	26.68	230716
2015-11-12	26.47	26.54	25.83	26.04	165442
2015-11-13	25.83	26.31	25.34	25.52	102510
2015-11-16	25.53	26.08	25.38	26.08	103060
2015-11-17	26.10	26.20	25.67	25.74	83213
2015-11-18	25.96	25.96	25.28	25.85	203055
2015-11-19	25.87	26.34	25.87	26.29	82046
2015-11-20	26.44	26.79	26.44	26.59	83318
2015-11-23	26.54	26.70	26.05	26.30	84431
2015-11-24	26.18	26.46	25.88	26.41	72735
2015-11-25	26.31	26.60	26.21	26.57	82459
2015-11-27	26.57	26.95	26.43	26.77	67209
2015-11-30	26.92	27.17	26.53	26.78	194079
2015-12-01	26.88	27.53	26.79	27.49	184863
2015-12-02	27.42	27.78	27.23	27.29	107273
2015-12-03	27.38	27.38	26.42	26.47	121512
2015-12-04	26.53	27.02	26.47	26.91	104915
2015-12-07	26.84	26.88	26.18	26.34	161069
2015-12-08	26.29	26.68	25.91	26.45	106616
2015-12-09	26.37	26.62	25.51	25.54	151562
2015-12-10	25.51	25.91	25.24	25.63	132659
2015-12-11	25.05	26.15	24.51	25.30	144406
2015-12-14	25.30	25.54	24.48	25.30	167533
2015-12-15	25.48	26.44	25.03	26.34	178543
2015-12-16	26.55	26.93	26.00	26.54	109646
2015-12-17	26.55	26.69	25.63	25.72	169629
2015-12-18	25.61	25.85	24.83	25.39	372646
2015-12-21	25.59	25.93	25.04	25.42	86072
2015-12-22	25.48	25.48	24.99	25.46	83385
2015-12-23	25.57	25.85	25.39	25.84	71717
2015-12-24	25.80	26.00	25.64	25.83	39422
2015-12-28	25.68	25.95	25.48	25.95	82140
2015-12-29	26.07	26.43	25.97	26.32	79339
2015-12-30	26.34	26.34	25.89	26.07	62915
2015-12-31	25.97	26.19	25.10	25.12	109993
2016-01-04	24.68	24.70	24.04	24.26	116580
2016-01-05	24.36	25.04	24.13	24.94	191002
2016-01-06	24.57	24.91	24.25	24.34	178528
2016-01-07	23.94	25.90	23.94	23.97	212340
2016-01-08	24.03	24.23	23.00	23.05	165208
2016-01-11	23.14	23.88	22.64	23.02	111721
2016-01-12	23.29	23.46	22.60	23.17	123785
2016-01-13	23.25	23.25	22.23	22.39	113997
2016-01-14	22.50	22.91	22.13	22.56	89705
2016-01-15	21.86	22.47	21.55	22.02	158116
2016-01-19	22.27	22.27	21.47	21.61	133831
2016-01-20	21.36	22.38	21.14	22.21	130736
2016-01-21	22.33	22.79	22.10	22.35	103885
2016-01-22	22.69	22.81	22.34	22.62	93247
2016-01-25	22.53	22.65	22.16	22.22	86935
2016-01-26	22.30	23.14	21.90	22.80	83654
2016-01-27	22.72	22.88	22.34	22.42	112799
2016-01-28	22.64	22.78	22.30	22.42	61982
2016-01-29	22.50	23.72	22.50	23.63	315082
2016-02-01	23.40	24.19	23.18	23.93	109457
2016-02-02	23.60	24.01	23.12	23.28	87725
2016-02-03	23.52	23.68	22.94	23.38	55975
2016-02-04	23.28	23.74	23.18	23.30	54380
2016-02-05	23.21	23.49	22.71	22.71	116160
2016-02-08	22.50	23.33	22.41	23.27	88095
2016-02-09	22.90	23.22	22.03	22.93	84461
2016-02-10	23.04	23.93	22.75	22.91	83043
2016-02-11	21.26	22.32	18.26	21.88	240922
2016-02-12	21.84	23.02	21.40	22.45	191401
2016-02-16	22.67	24.21	22.46	23.97	228528
2016-02-17	24.10	25.08	24.05	24.37	212040
2016-02-18	24.44	25.84	24.44	25.71	176097
2016-02-19	25.62	26.17	25.46	25.86	145455
2016-02-22	24.28	25.80	23.59	25.48	287989
2016-02-23	25.11	25.99	25.11	25.62	162855
2016-02-24	25.40	26.50	25.40	26.46	145470
2016-02-25	26.46	27.07	25.82	26.88	176497
2016-02-26	27.09	27.15	26.14	26.24	156969
2016-02-29	26.13	26.91	25.89	26.10	234262
2016-03-01	26.33	27.41	26.33	27.41	111811
2016-03-02	27.30	27.63	25.01	27.41	159256
2016-03-03	27.43	27.54	26.25	26.92	227886
2016-03-04	26.91	27.81	26.72	26.97	200885
2016-03-07	26.92	27.60	26.56	27.27	190342
2016-03-08	27.19	27.97	27.07	27.27	180259
2016-03-09	27.79	28.03	27.51	27.85	152310
2016-03-10	28.06	28.29	27.36	27.85	161205
2016-03-11	27.74	27.96	27.09	27.28	219075
2016-03-14	27.33	28.20	27.33	27.63	54585
2016-03-15	27.56	28.10	27.56	27.92	151984
2016-03-16	27.91	28.34	27.82	27.93	91773
2016-03-17	27.90	28.58	27.60	28.40	140552
2016-03-18	28.59	28.88	28.26	28.78	307185
2016-03-21	28.62	28.96	28.30	28.51	135656
2016-03-22	28.38	28.77	28.05	28.14	93574
2016-03-23	28.14	28.33	27.32	27.52	171301
2016-03-24	27.25	28.18	26.23	28.17	167570
2016-03-28	28.27	28.27	27.68	28.10	60804
2016-03-29	27.95	28.50	27.59	28.33	255800
2016-03-30	28.55	28.76	28.05	28.63	188994
2016-03-31	28.67	28.84	28.40	28.64	179747
2016-04-01	28.32	28.87	28.14	28.63	82331
2016-04-04	28.71	28.71	27.94	28.05	107364
2016-04-05	27.88	28.11	27.61	27.66	165820
2016-04-06	27.77	28.13	27.60	27.95	88114
2016-04-07	27.81	28.01	27.48	27.64	159558
2016-04-08	27.77	28.17	27.49	27.88	91857
2016-04-11	27.96	28.36	27.55	27.55	131019
2016-04-12	27.64	28.31	27.64	27.80	110593
2016-04-13	27.99	28.70	27.99	28.64	122913
2016-04-14	28.59	28.85	28.30	28.62	82653
2016-04-15	28.45	28.86	28.36	28.55	58225
2016-04-18	28.37	28.75	28.37	28.64	73487
2016-04-19	28.74	28.87	28.22	28.29	81069
2016-04-20	28.28	28.39	27.94	28.25	89652
2016-04-21	28.19	28.39	28.01	28.23	130344
2016-04-22	28.19	28.64	28.19	28.47	105050
2016-04-25	28.37	28.43	28.13	28.28	99688
2016-04-26	28.20	29.20	28.20	29.19	138228
2016-04-27	29.15	29.39	28.90	29.11	153371
2016-04-28	29.01	29.08	28.55	28.67	103224
2016-04-29	27.67	27.94	24.61	24.71	355271
2016-05-02	24.59	24.91	24.01	24.56	303023
2016-05-03	24.28	24.72	23.38	23.44	266665
2016-05-04	23.38	23.83	23.37	23.47	334194
2016-05-05	23.61	23.99	23.47	23.59	167832
2016-05-06	23.65	24.13	23.46	24.13	248951
2016-05-09	24.12	24.35	23.86	23.92	156636
2016-05-10	23.92	24.17	23.31	23.82	307576
2016-05-11	23.72	24.78	23.66	24.37	166942
2016-05-12	24.51	24.88	24.20	24.53	223668
2016-05-13	24.39	24.75	24.22	24.61	195081
2016-05-16	24.71	25.17	24.71	25.00	158489
2016-05-17	24.93	25.27	24.25	24.70	223526
2016-05-18	24.67	25.23	24.55	25.06	132985
2016-05-19	24.93	25.35	24.85	25.10	156717
2016-05-20	25.27	25.66	24.95	25.61	205082
2016-05-23	25.59	25.91	25.39	25.53	185034
2016-05-24	25.77	26.50	25.70	26.36	186285
2016-05-25	26.49	26.53	26.13	26.50	182775
2016-05-26	26.50	26.87	26.34	26.75	156602
2016-05-27	26.84	27.34	26.83	27.28	142801
2016-05-31	27.27	27.46	26.73	27.14	392601
2016-06-01	27.09	27.57	25.26	27.40	167423
2016-06-02	27.26	27.58	27.14	27.51	138171
2016-06-03	27.52	27.73	27.23	27.63	131274
2016-06-06	27.57	27.92	27.30	27.70	112882
2016-06-07	27.76	28.06	27.68	27.95	164410
2016-06-08	27.96	28.10	27.78	27.95	202847
2016-06-09	27.84	28.04	27.55	27.95	122863
2016-06-10	27.66	27.97	27.42	27.57	145689
2016-06-13	27.42	27.75	27.30	27.34	133274
2016-06-14	27.20	27.59	27.04	27.21	162897
2016-06-15	27.24	27.70	27.21	27.23	132268
2016-06-16	27.02	27.27	26.77	27.10	198920
2016-06-17	27.04	27.17	26.61	26.77	322764
2016-06-20	27.08	27.62	26.77	27.20	173137
2016-06-21	27.28	27.55	27.02	27.18	149777
2016-06-22	27.25	27.44	26.91	26.92	167278
2016-06-23	27.24	27.55	27.15	27.41	179166
2016-06-24	26.21	26.84	25.99	26.08	255530
2016-06-27	25.70	25.70	24.69	24.72	222976
2016-06-28	24.99	25.32	24.72	25.05	162574
2016-06-29	25.26	25.62	25.04	25.21	153143
2016-06-30	25.31	26.00	25.16	26.00	148460
2016-07-01	25.92	26.28	25.54	25.93	87153
2016-07-05	25.73	25.86	25.07	25.33	91084
2016-07-06	25.23	25.64	24.97	25.49	114104
2016-07-07	25.49	25.74	25.35	25.59	79371
2016-07-08	25.82	26.39	25.82	26.28	143206
2016-07-11	26.40	26.67	26.40	26.51	83393
2016-07-12	26.64	26.88	26.43	26.57	204086
2016-07-13	26.72	26.78	26.55	26.64	214868
2016-07-14	26.93	26.93	26.48	26.54	107752
2016-07-15	26.70	27.02	26.25	26.44	149895
2016-07-18	26.59	26.83	26.43	26.49	98727
2016-07-19	26.52	26.74	26.48	26.58	88882
2016-07-20	26.72	26.91	26.37	26.82	179383
2016-07-21	26.88	27.09	26.43	26.54	144656
2016-07-22	26.51	26.71	25.53	26.62	78310
2016-07-25	26.61	26.98	26.38	26.79	143869
2016-07-26	26.75	27.00	26.45	26.74	97375
2016-07-27	26.79	27.21	26.79	27.19	104936
2016-07-28	27.10	27.26	26.65	26.85	126558
2016-07-29	26.92	26.92	26.13	26.60	204476
2016-08-01	26.60	27.04	26.47	26.94	72765
2016-08-02	26.89	27.47	26.37	26.40	148932
2016-08-03	26.42	26.49	24.23	26.45	161692
2016-08-04	30.75	32.77	28.00	30.27	662970
2016-08-05	30.42	30.55	30.26	30.49	335549
2016-08-08	30.58	31.11	30.33	30.94	171747
2016-08-09	30.96	31.29	30.59	31.04	172277
2016-08-10	31.01	31.56	30.81	31.48	141794
2016-08-11	31.62	31.89	31.24	31.35	151894
2016-08-12	31.20	31.80	31.09	31.60	104461
2016-08-15	31.60	31.94	31.43	31.55	132730
2016-08-16	31.52	31.53	31.05	31.06	89408
2016-08-17	31.07	31.17	30.81	31.09	103876
2016-08-18	31.05	31.18	30.83	31.18	129328
2016-08-19	31.17	31.19	30.82	30.94	195844
2016-08-22	30.94	31.14	30.63	31.12	235226
2016-08-23	31.19	31.57	31.19	31.26	120061
2016-08-24	31.30	31.49	30.83	31.31	114944
2016-08-25	31.23	31.49	30.82	31.07	186792
2016-08-26	31.14	31.59	30.97	31.20	84511
2016-08-29	31.20	31.41	30.93	30.99	103515
2016-08-30	30.91	31.14	30.73	30.82	87695
2016-08-31	30.70	31.26	30.37	30.60	168697
2016-09-01	30.54	30.92	30.39	30.90	144225
2016-09-02	30.86	31.05	30.52	31.03	126538
2016-09-06	31.03	31.03	30.56	30.89	120807
2016-09-07	30.92	31.28	30.70	31.13	161254
2016-09-08	31.10	31.10	30.56	30.65	84573
2016-09-09	30.37	30.37	29.44	29.46	137973
2016-09-12	29.26	30.06	29.20	29.98	110548
2016-09-13	29.74	29.74	29.25	29.26	129254
2016-09-14	29.36	29.64	29.20	29.42	121648
2016-09-15	29.49	30.23	29.49	30.19	182326
2016-09-16	30.23	30.35	29.62	30.18	392697
2016-09-19	30.40	30.94	30.40	30.85	149972
2016-09-20	30.88	31.03	30.54	30.70	90996
2016-09-21	30.84	31.52	30.84	31.51	122159
2016-09-22	31.65	32.36	31.23	32.35	133577
2016-09-23	32.00	32.43	31.60	32.36	206021
2016-09-26	32.12	32.18	31.54	31.55	159942
2016-09-27	31.60	32.09	31.40	32.05	242501
2016-09-28	32.01	32.29	31.95	32.16	236428
2016-09-29	32.03	32.10	31.77	31.79	91840
2016-09-30	31.86	32.75	31.72	32.55	230356
2016-10-03	32.61	32.61	31.94	32.18	162614
2016-10-04	32.20	32.65	31.92	32.04	79392
2016-10-05	32.11	32.63	31.96	32.37	121088
2016-10-06	32.37	32.69	31.84	32.65	157307
2016-10-07	32.64	32.64	31.97	32.33	107211
2016-10-10	32.59	33.26	32.36	32.90	161352
2016-10-11	32.87	32.87	32.10	32.44	123568
2016-10-12	32.45	32.86	32.15	32.75	146945
2016-10-13	32.88	32.98	32.14	32.68	170767
2016-10-14	32.82	32.89	32.16	32.45	101774
2016-10-17	32.39	32.79	32.36	32.68	74911
2016-10-18	32.99	33.06	32.47	32.91	138922
2016-10-19	32.92	33.26	32.56	33.01	120657
2016-10-20	32.98	33.49	32.81	33.36	141433
2016-10-21	33.08	33.15	32.66	33.06	154715
2016-10-24	33.02	33.68	33.02	33.61	99541
2016-10-25	33.60	33.60	33.02	33.27	77107
2016-10-26	33.11	33.62	33.03	33.26	146950
2016-10-27	33.47	33.82	33.20	33.28	193522
2016-10-28	33.55	34.52	29.36	29.58	343243
2016-10-31	29.44	30.35	28.67	28.79	428809
2016-11-01	28.91	30.12	28.55	28.74	246368
2016-11-02	28.75	28.91	28.45	28.47	161146
2016-11-03	28.63	28.90	28.26	28.33	173855
2016-11-04	28.47	28.55	28.15	28.16	138999
2016-11-07	28.90	29.00	28.49	28.68	182924
2016-11-08	28.54	28.98	28.23	28.83	154394
2016-11-09	28.50	29.79	28.20	29.77	254125
2016-11-10	30.10	31.28	30.03	31.10	195474
2016-11-11	31.10	32.88	31.03	32.83	227616
2016-11-14	33.17	33.95	32.70	33.36	281504
2016-11-15	33.39	33.39	32.83	32.95	180421
2016-11-16	32.90	33.14	32.69	32.95	181874
2016-11-17	32.95	33.08	32.73	32.87	132365
2016-11-18	32.92	33.12	32.39	32.99	161387
2016-11-21	33.05	33.56	32.73	32.87	148013
2016-11-22	33.03	33.84	32.97	33.77	149442
2016-11-23	33.59	34.19	33.38	34.03	94981
2016-11-25	34.09	34.42	33.24	34.42	58861
2016-11-28	34.38	34.57	33.94	34.11	188929
2016-11-29	34.06	34.96	34.06	34.92	204814
2016-11-30	34.96	36.71	34.60	35.02	432783
2016-12-01	35.07	35.60	33.75	33.97	174399
2016-12-02	34.03	34.54	33.84	34.05	94060
2016-12-05	34.29	35.01	34.26	34.83	127855
2016-12-06	35.00	35.92	34.56	35.89	154671
2016-12-07	35.82	36.54	35.55	36.38	138356
2016-12-08	36.44	38.12	36.44	38.06	173673
2016-12-09	38.19	38.55	37.95	38.54	165310
2016-12-12	38.40	38.59	37.48	38.15	196657
2016-12-13	38.21	39.60	37.25	39.56	330432
2016-12-14	39.36	40.25	39.36	40.01	338272
2016-12-15	40.16	41.13	39.92	41.00	225447
2016-12-16	41.10	41.81	41.02	41.10	501622
2016-12-19	41.29	41.47	40.60	40.72	242921
2016-12-20	40.96	41.49	40.14	41.12	135823
2016-12-21	41.09	41.60	40.87	41.28	132731
2016-12-22	41.11	41.24	39.95	40.09	110646
2016-12-23	40.21	40.61	40.15	40.49	58248
2016-12-27	40.70	41.50	40.65	41.35	82139
2016-12-28	41.38	41.52	40.91	40.97	132515
2016-12-29	41.03	41.26	40.45	40.91	110042
2016-12-30	41.00	41.07	40.30	40.44	130417
2017-01-03	40.57	41.12	40.37	40.68	140873
2017-01-04	40.95	41.51	40.68	41.40	175117
2017-01-05	41.31	41.37	40.22	40.66	168565
2017-01-06	40.85	40.85	39.79	40.09	156683
2017-01-09	39.74	40.35	39.46	39.98	209216
2017-01-10	40.20	41.04	39.56	40.63	235861
2017-01-11	40.63	41.27	40.08	40.87	178898
2017-01-12	39.59	39.77	35.44	35.71	532251
2017-01-13	35.98	36.98	35.67	36.87	227338
2017-01-17	36.71	37.36	36.39	36.67	194550
2017-01-18	36.96	37.64	36.63	37.62	252091
2017-01-19	37.63	37.90	36.52	36.85	169537
2017-01-20	36.91	37.64	36.81	37.03	131376
2017-01-23	36.94	37.67	36.37	36.53	192145
2017-01-24	36.59	37.24	36.49	37.04	261213
2017-01-25	37.04	37.28	36.87	37.00	152349
2017-01-26	36.88	37.23	36.72	36.94	193657
2017-01-27	37.00	37.05	36.46	36.59	130241
2017-01-30	36.39	36.80	36.03	36.40	219154
2017-01-31	36.28	37.15	36.13	37.13	352520
2017-02-01	37.45	38.50	37.45	37.97	212405
2017-02-02	37.99	38.00	36.83	37.54	130501
2017-02-03	37.83	38.00	37.58	37.72	150111
2017-02-06	37.64	37.75	37.34	37.49	141204
2017-02-07	37.55	37.69	37.26	37.39	317504
2017-02-08	37.33	37.49	37.17	37.28	186777
2017-02-09	39.14	44.90	38.66	44.17	932684
2017-02-10	44.46	45.76	43.82	45.18	458830
2017-02-13	45.67	46.00	44.23	44.35	548221
2017-02-14	44.31	45.73	44.16	45.57	271780
2017-02-15	45.43	45.72	44.89	44.89	175559
2017-02-16	44.80	45.81	44.29	44.60	174065
2017-02-17	44.62	45.00	43.50	44.48	175255
2017-02-21	43.73	44.83	43.73	43.96	328780
2017-02-22	43.88	44.60	43.88	44.20	191049
2017-02-23	44.13	44.60	43.46	43.60	209386
2017-02-24	42.92	44.01	42.79	43.80	333389
2017-02-27	43.91	44.28	43.47	43.74	170496
2017-02-28	43.66	43.66	42.27	42.36	184238
2017-03-01	42.84	44.07	42.01	43.62	182535
2017-03-02	43.71	44.12	43.15	43.67	169063
2017-03-03	43.56	44.09	43.07	43.47	136543
2017-03-06	43.03	43.73	42.54	42.61	192045
2017-03-07	42.53	43.30	42.30	42.94	136781
2017-03-08	43.01	43.53	42.74	42.78	117365
2017-03-09	42.76	43.50	42.38	42.54	162370
2017-03-10	42.86	43.23	42.06	42.10	191879
2017-03-13	42.10	42.71	42.10	42.50	148360
2017-03-14	42.40	43.06	42.11	42.73	153962
2017-03-15	42.83	43.61	42.37	43.44	240340
2017-03-16	43.47	44.02	43.17	43.48	154812
2017-03-17	43.36	43.91	42.83	43.73	399362
2017-03-20	43.70	43.70	42.60	42.67	108502
2017-03-21	42.84	42.84	40.70	40.77	242473
2017-03-22	40.49	41.25	40.26	40.91	142203
2017-03-23	40.85	41.51	40.85	41.45	157260
2017-03-24	41.53	42.28	41.02	41.20	131643
2017-03-27	40.49	41.49	40.45	41.29	91101
2017-03-28	41.20	41.22	40.50	40.80	111848
2017-03-29	40.67	41.15	40.65	41.03	150295
2017-03-30	41.06	41.63	41.06	41.24	132493
2017-03-31	41.19	41.66	40.69	41.09	446948
2017-04-03	41.12	41.25	40.30	41.10	216880
2017-04-04	41.00	42.34	40.99	41.26	211888
2017-04-05	41.45	41.74	40.64	40.78	188037
2017-04-06	40.83	41.28	40.75	41.17	220374
2017-04-07	41.41	42.66	40.72	41.59	269159
2017-04-10	41.77	42.06	41.05	41.42	248625
2017-04-11	41.50	41.82	40.90	41.69	256521
2017-04-12	41.74	42.09	40.60	40.80	197328
2017-04-13	41.09	41.09	40.31	40.60	141701
2017-04-17	40.61	40.74	40.40	40.65	152432
2017-04-18	40.49	40.65	40.35	40.51	157757
2017-04-19	40.80	41.74	40.69	41.07	173741
2017-04-20	41.17	41.75	41.10	41.66	165657
2017-04-21	41.63	41.70	41.27	41.36	145458
2017-04-24	42.03	42.59	41.71	42.33	186942
2017-04-25	42.74	43.14	42.36	42.82	117032
2017-04-26	42.83	43.35	42.49	42.94	166063
2017-04-27	43.02	43.43	42.57	42.99	167265
2017-04-28	43.04	43.04	42.02	42.10	137446
2017-05-01	42.27	42.66	41.57	42.28	221194
2017-05-02	42.50	42.85	41.54	41.87	166916
2017-05-03	41.54	42.11	41.16	41.99	209230
2017-05-04	49.36	53.19	45.97	46.07	1086247
2017-05-05	46.36	47.86	45.53	47.71	360775
2017-05-08	47.75	48.13	45.74	45.96	412062
2017-05-09	46.17	47.00	45.64	45.81	371946
2017-05-10	45.75	46.07	45.20	45.79	259493
2017-05-11	45.65	45.97	44.59	45.64	176386
2017-05-12	45.41	45.41	43.68	43.85	224704
2017-05-15	43.81	44.14	43.22	43.37	215302
2017-05-16	43.57	43.57	42.40	43.45	260223
2017-05-17	42.95	43.02	41.08	41.58	306924
2017-05-18	41.58	42.01	41.25	41.57	358589
2017-05-19	41.73	42.28	41.21	42.07	309074
2017-05-22	41.99	42.17	40.74	41.72	295553
2017-05-23	41.91	42.19	41.30	41.73	228703
2017-05-24	41.65	41.80	40.96	41.02	351221
2017-05-25	41.26	42.00	41.04	41.82	201390
2017-05-26	41.71	41.71	41.00	41.35	184923
2017-05-30	41.27	41.58	40.85	41.25	179067
2017-05-31	41.63	41.86	40.75	41.54	317034
2017-06-01	41.80	42.99	41.50	42.86	227202
2017-06-02	43.04	43.77	42.56	43.10	214695
2017-06-05	43.00	43.06	42.30	42.44	183796
2017-06-06	42.10	42.48	41.26	42.24	185767
2017-06-07	42.31	42.83	42.18	42.62	186312
2017-06-08	42.68	43.90	42.45	43.72	167433
2017-06-09	43.81	44.05	42.47	42.80	228661
2017-06-12	43.00	43.66	42.35	43.11	273456
2017-06-13	43.35	43.58	42.42	42.71	286485
2017-06-14	42.89	43.00	42.17	42.64	222931
2017-06-15	42.00	42.93	42.00	42.31	166787
2017-06-16	41.99	42.50	41.35	41.64	338388
2017-06-19	41.61	42.17	41.14	42.08	165721
2017-06-20	41.90	41.99	41.20	41.45	126946
2017-06-21	41.64	41.87	41.02	41.23	180569
2017-06-22	41.32	43.07	40.53	41.20	190608
2017-06-23	41.17	42.10	40.73	41.74	855375
2017-06-26	42.00	42.39	41.35	41.48	402839
2017-06-27	41.60	41.60	40.20	40.36	194159
2017-06-28	40.52	41.25	40.39	40.99	246473
2017-06-29	40.98	41.78	39.67	40.20	170591
2017-06-30	40.27	40.50	39.95	39.99	122392
2017-07-03	39.75	40.61	39.69	40.10	51962
2017-07-05	40.27	40.52	39.80	40.25	173968
2017-07-06	39.90	40.19	39.47	39.58	159930
2017-07-07	39.74	40.25	39.37	40.19	128183
2017-07-10	40.07	40.40	39.70	39.75	169087
2017-07-11	39.87	40.27	39.29	40.09	175554
2017-07-12	40.20	40.86	39.77	40.31	140733
2017-07-13	40.30	41.42	40.02	41.41	240681
2017-07-14	41.36	42.09	40.93	42.01	177300
2017-07-17	41.90	42.33	41.40	42.11	181406
2017-07-18	42.00	42.29	41.83	42.14	139115
2017-07-19	42.30	42.82	41.89	41.91	182529
2017-07-20	41.90	42.00	41.14	41.41	95839
2017-07-21	41.66	41.66	40.72	41.06	155852
2017-07-24	41.11	41.59	40.74	41.44	103553
2017-07-25	41.66	42.45	41.62	41.74	149440
2017-07-26	41.83	41.87	41.08	41.27	104339
2017-07-27	41.49	41.97	40.94	41.28	120215
2017-07-28	41.07	41.73	40.23	40.78	122525
2017-07-31	41.00	42.83	40.48	40.52	151218
2017-08-01	40.75	41.13	40.31	41.11	125806
2017-08-02	41.10	41.81	40.01	40.47	169585
2017-08-03	45.02	47.95	44.78	46.18	515113
2017-08-04	46.45	47.45	44.24	44.29	198621
2017-08-07	44.45	44.84	43.86	44.42	249342
2017-08-08	44.25	44.67	43.68	43.74	144872
2017-08-09	43.50	43.80	42.91	43.20	130598
2017-08-10	42.99	42.99	41.99	42.03	107703
2017-08-11	42.40	42.40	41.15	41.57	109109
2017-08-14	41.78	42.34	41.62	41.96	120484
2017-08-15	42.00	42.01	40.84	40.88	86395
2017-08-16	40.84	41.17	40.58	40.71	84204
2017-08-17	40.41	40.85	39.85	39.87	133757
2017-08-18	39.58	39.73	38.73	39.02	118033
2017-08-21	39.00	39.01	38.38	38.45	95373
2017-08-22	38.59	38.82	38.57	38.68	97240
2017-08-23	38.41	38.64	37.91	37.91	84256
2017-08-24	38.15	38.49	37.91	38.39	172449
2017-08-25	38.59	38.86	38.24	38.49	134165
2017-08-28	38.58	38.94	38.33	38.75	169141
2017-08-29	38.43	39.53	38.25	39.29	239354
2017-08-30	39.29	39.47	39.03	39.22	124290
2017-08-31	39.42	40.21	39.00	40.08	189049
2017-09-01	39.94	40.45	39.51	39.90	183107
2017-09-05	39.66	40.17	39.49	39.67	185477
2017-09-06	39.91	39.98	39.51	39.55	114014
2017-09-07	39.61	39.90	38.84	39.01	105056
2017-09-08	38.91	39.03	38.30	38.89	101711
2017-09-11	39.16	39.92	39.02	39.71	147524
2017-09-12	39.92	40.49	39.73	40.35	174802
2017-09-13	40.30	40.87	40.02	40.48	217426
2017-09-14	40.35	40.81	40.01	40.46	114821
2017-09-15	40.52	41.43	40.33	41.29	331833
2017-09-18	41.55	41.93	41.06	41.72	231913
2017-09-19	41.80	42.36	41.80	42.00	126123
2017-09-20	42.10	42.59	41.67	41.88	147784
2017-09-21	41.78	42.04	41.20	41.75	199930
2017-09-22	41.63	43.11	41.63	42.83	132064
2017-09-25	42.80	43.63	42.65	43.57	170849
2017-09-26	43.64	44.30	43.40	43.98	143801
2017-09-27	44.45	46.23	44.36	46.03	174734
2017-09-28	46.13	46.42	45.68	45.95	121097
2017-09-29	45.88	46.18	45.66	45.92	121960
2017-10-02	46.06	46.56	45.82	46.48	249142
2017-10-03	46.59	46.68	46.01	46.40	275893
2017-10-04	46.33	46.37	45.15	45.40	162826
2017-10-05	45.66	45.66	44.82	45.00	186876
2017-10-06	44.85	45.30	44.51	45.15	155550
2017-10-09	45.15	45.43	44.43	44.73	88143
2017-10-10	44.95	45.34	44.37	44.70	155974
2017-10-11	44.71	45.14	44.44	44.56	117111
2017-10-12	44.49	45.35	44.15	45.30	220787
2017-10-13	45.60	45.64	45.07	45.17	145303
2017-10-16	45.35	45.76	45.11	45.11	88219
2017-10-17	45.19	45.48	43.91	44.82	139479
2017-10-18	45.01	45.67	44.86	45.20	157341
2017-10-19	44.95	45.00	44.07	44.63	116216
2017-10-20	45.12	45.67	45.00	45.06	101421
2017-10-23	45.09	45.34	44.68	45.04	87791
2017-10-24	45.09	45.53	45.00	45.23	121395
2017-10-25	45.12	45.23	44.07	44.45	94041
2017-10-26	44.52	44.96	44.16	44.67	80672
2017-10-27	44.99	44.99	43.89	44.73	82281
2017-10-30	44.46	44.56	43.03	43.87	54521
2017-10-31	44.04	45.23	43.61	45.05	161077
2017-11-01	45.45	45.45	43.99	44.51	116149
2017-11-02	44.59	45.59	44.20	45.25	150440
2017-11-03	45.25	45.58	44.44	44.62	191993
2017-11-06	44.46	44.78	43.68	44.24	190308
2017-11-07	44.42	45.19	43.55	43.93	208329
2017-11-08	44.50	44.58	40.36	41.00	399316
2017-11-09	40.41	41.00	39.58	40.55	257594
2017-11-10	40.28	40.69	38.67	38.67	179474
2017-11-13	38.27	38.80	37.81	38.20	317480
2017-11-14	37.84	38.07	36.61	36.92	203384
2017-11-15	36.35	36.49	35.26	35.40	292912
2017-11-16	35.85	37.83	35.66	37.70	302623
2017-11-17	37.39	37.68	36.59	36.59	164440
2017-11-20	36.53	36.73	36.31	36.37	123611
2017-11-21	36.64	36.94	36.33	36.91	162526
2017-11-22	37.09	37.68	36.66	36.67	152162
2017-11-24	37.01	37.11	36.48	36.75	56423
2017-11-27	36.73	37.34	36.73	37.29	243685
2017-11-28	37.65	39.26	37.41	39.18	241606
2017-11-29	39.14	39.79	38.93	39.00	270014
2017-11-30	39.47	39.47	38.67	39.00	316640
2017-12-01	38.95	39.28	37.55	39.25	296216
2017-12-04	39.80	39.89	39.43	39.49	257221
2017-12-05	39.57	39.86	39.10	39.24	317483
2017-12-06	39.10	39.72	37.53	37.55	179862
2017-12-07	37.44	37.53	36.36	36.76	274645
2017-12-08	36.94	37.32	36.59	36.74	207212
2017-12-11	36.63	36.99	36.43	36.80	129635
2017-12-12	36.98	37.41	36.72	37.03	140897
2017-12-13	36.93	38.26	36.83	36.95	127611
2017-12-14	36.89	37.15	36.22	36.54	182053
2017-12-15	36.77	38.65	36.77	38.58	591246
2017-12-18	38.94	39.56	38.28	38.45	169443
2017-12-19	38.32	38.94	37.63	37.77	174768
2017-12-20	37.90	38.54	37.76	37.86	191535
2017-12-21	37.91	38.20	37.61	37.90	107045
2017-12-22	38.03	38.37	37.77	38.25	130660
2017-12-26	38.02	38.40	37.24	37.62	262929
2017-12-27	37.74	37.85	37.33	37.54	185070
2017-12-28	37.69	38.52	37.14	38.21	173076
2017-12-29	38.22	38.71	37.96	38.29	156625
2018-01-02	38.24	38.85	38.09	38.68	289520
2018-01-03	38.67	39.01	37.88	38.03	184825
2018-01-04	38.22	38.72	37.79	38.56	190570
2018-01-05	38.67	39.00	38.19	38.38	112765
2018-01-08	38.37	38.37	37.87	38.14	208188
2018-01-09	38.16	38.40	36.98	37.39	457568
2018-01-10	37.30	37.80	36.63	37.17	244616
2018-01-11	37.17	38.03	36.95	37.89	182322
2018-01-12	37.92	38.78	36.61	38.61	200625
2018-01-16	38.82	39.68	38.42	38.45	209566
2018-01-17	38.58	39.16	37.82	38.50	174855
2018-01-18	38.39	39.24	38.39	38.54	133722
2018-01-19	38.43	39.65	38.25	39.40	121829
2018-01-22	39.26	39.46	38.64	39.07	91277
2018-01-23	38.92	39.27	38.15	38.37	126320
2018-01-24	38.47	38.94	37.62	38.20	150413
2018-01-25	38.45	38.45	37.44	37.88	83441
2018-01-26	38.17	38.46	37.66	38.41	99255
2018-01-29	38.32	38.62	37.81	37.98	111750
2018-01-30	37.58	37.99	37.20	37.60	120378
2018-01-31	37.83	37.96	36.87	37.12	243471
2018-02-01	36.86	37.47	36.53	37.45	371053
2018-02-02	37.18	37.20	36.50	36.54	324906
2018-02-05	36.21	36.78	34.23	34.25	366481
2018-02-06	33.35	34.81	33.08	34.57	246768
2018-02-07	34.40	34.85	34.16	34.40	156619
2018-02-08	34.45	34.49	33.16	33.16	274731
2018-02-09	33.69	33.69	32.10	33.04	271944
2018-02-12	33.40	33.60	32.72	33.40	195808
2018-02-13	33.28	34.43	33.06	34.23	153832
2018-02-14	33.96	35.38	33.96	35.18	281482
2018-02-15	37.47	40.82	35.13	35.77	360094
2018-02-16	35.77	35.92	35.03	35.42	232424
2018-02-20	35.23	35.83	35.11	35.31	257353
2018-02-21	35.29	36.02	35.29	35.67	256057
2018-02-22	35.60	35.70	35.11	35.20	153562
2018-02-23	35.36	35.74	34.75	35.56	196096
2018-02-26	35.61	36.42	35.29	36.17	278768
2018-02-27	36.26	36.82	35.68	35.70	211643
2018-02-28	35.81	35.83	34.93	34.93	218254
2018-03-01	35.08	35.36	34.74	34.93	166320
2018-03-02	34.53	35.30	34.42	35.17	157561
2018-03-05	35.04	35.99	35.04	35.75	131830
2018-03-06	36.02	36.54	35.53	35.91	119588
2018-03-07	35.62	36.08	35.50	35.81	157446
2018-03-08	35.80	36.08	34.97	35.20	198744
2018-03-09	35.50	35.98	35.01	35.82	128761
2018-03-12	36.00	36.36	35.14	35.87	173017
2018-03-13	36.11	36.34	35.39	35.47	113275
2018-03-14	35.60	35.60	34.91	35.12	181392
2018-03-15	35.16	35.50	34.82	34.95	215921
2018-03-16	34.94	35.64	34.65	35.59	469121
2018-03-19	35.41	35.68	34.61	35.11	206748
2018-03-20	35.10	35.31	34.95	35.09	132868
2018-03-21	35.01	35.61	35.00	35.09	97174
2018-03-22	34.75	35.05	34.64	34.69	241245
2018-03-23	34.66	34.72	33.55	33.56	198346
2018-03-26	34.10	34.85	33.52	34.78	223469
2018-03-27	34.81	35.17	34.33	34.40	214803
2018-03-28	34.47	34.88	34.22	34.50	279371
2018-03-29	34.76	35.17	34.19	34.93	203194
2018-04-02	34.77	35.31	34.21	34.55	451855
2018-04-03	34.78	34.78	33.50	33.79	297375
2018-04-04	33.29	34.00	33.12	33.83	261992
2018-04-05	34.12	34.51	33.70	34.24	175127
2018-04-06	33.98	34.26	33.10	33.32	206516
2018-04-09	33.54	33.97	33.11	33.36	178690
2018-04-10	33.79	34.67	33.73	34.43	147031
2018-04-11	34.23	34.61	34.00	34.44	160058
2018-04-12	34.71	35.10	34.48	34.86	132701
2018-04-13	34.99	35.13	34.46	34.58	338731
2018-04-16	34.79	35.29	34.71	35.09	222516
2018-04-17	35.27	35.66	34.28	35.52	230656
2018-04-18	35.56	35.97	34.26	35.89	171226
2018-04-19	35.72	35.93	34.95	35.81	179253
2018-04-20	35.85	35.85	35.17	35.37	132271
2018-04-23	35.48	35.65	35.15	35.41	80702
2018-04-24	35.52	35.81	34.94	35.19	144718
2018-04-25	35.20	35.71	34.94	35.50	152652
2018-04-26	35.41	35.53	34.93	35.45	232033
2018-04-27	35.58	35.77	34.94	35.22	180195
2018-04-30	35.42	35.70	35.35	35.45	104152
2018-05-01	35.45	35.70	35.05	35.44	198325
2018-05-02	35.37	35.96	35.30	35.77	313730
2018-05-03	43.45	43.92	39.40	40.10	1463840
2018-05-04	40.23	43.90	40.23	43.42	862968
2018-05-07	43.74	44.22	42.95	43.08	899188
2018-05-08	43.17	45.49	43.17	45.37	535929
2018-05-09	45.51	47.11	45.12	46.68	483830
2018-05-10	46.67	46.80	45.50	45.66	248732
2018-05-11	45.80	46.25	45.33	45.55	261397
2018-05-14	45.91	47.49	44.51	44.64	288989
2018-05-15	44.56	44.97	44.09	44.64	363984
2018-05-16	44.74	46.04	44.73	45.42	473824
2018-05-17	45.43	45.51	44.25	44.30	360434
2018-05-18	44.53	45.54	44.06	45.25	474726
2018-05-21	45.55	46.56	45.40	46.33	303548
2018-05-22	46.27	46.54	45.93	46.10	231027
2018-05-23	45.91	46.32	45.71	46.09	153477
2018-05-24	46.08	46.68	45.77	46.19	378074
2018-05-25	46.05	47.89	45.92	46.94	294225
2018-05-29	46.66	46.96	46.13	46.49	302250
2018-05-30	46.83	48.73	45.56	47.57	319573
2018-05-31	47.64	47.69	46.78	46.90	224406
2018-06-01	47.15	47.85	47.09	47.62	200018
2018-06-04	47.58	48.76	47.58	48.63	278688
2018-06-05	48.66	49.35	48.50	49.31	163022
2018-06-06	49.31	50.03	49.15	49.86	258349
2018-06-07	49.86	50.49	49.68	50.07	369912
2018-06-08	49.84	50.01	49.43	49.49	136131
2018-06-11	49.50	50.00	48.41	49.74	96040
2018-06-12	49.89	49.89	48.76	49.46	279019
2018-06-13	49.45	49.90	49.11	49.64	178010
2018-06-14	49.88	50.54	49.35	50.43	148657
2018-06-15	50.14	51.28	49.95	50.82	366506
2018-06-18	50.50	50.81	50.20	50.61	191672
2018-06-19	50.23	50.63	49.47	50.48	216918
2018-06-20	50.65	50.85	50.19	50.60	186501
2018-06-21	50.61	50.86	50.03	50.33	170264
2018-06-22	50.54	50.54	49.71	50.28	430467
2018-06-25	49.89	50.00	48.69	49.20	231038
2018-06-26	49.34	50.24	48.81	49.61	176366
2018-06-27	49.73	49.81	49.00	49.06	138716
2018-06-28	49.07	49.65	48.05	49.28	191231
2018-06-29	49.38	49.52	48.76	48.93	162182
2018-07-02	48.63	49.87	48.10	49.86	150424
2018-07-03	49.86	50.00	48.56	48.64	114938
2018-07-05	48.93	49.77	48.64	49.73	163226
2018-07-06	49.70	50.40	48.96	50.22	131642
2018-07-09	50.47	50.50	49.83	49.97	145931
2018-07-10	50.10	50.10	49.39	49.64	113286
2018-07-11	49.34	49.35	48.63	48.72	114903
2018-07-12	49.06	49.41	48.03	49.29	148953
2018-07-13	49.28	50.23	49.00	49.49	91889
2018-07-16	49.48	49.57	48.92	49.25	130112
2018-07-17	49.14	49.61	48.74	49.32	120311
2018-07-18	49.31	49.62	48.97	49.53	220669
2018-07-19	49.61	50.34	49.41	50.11	238478
2018-07-20	50.02	50.34	49.95	50.13	134441
2018-07-23	50.39	51.80	49.75	51.41	219687
2018-07-24	51.70	52.00	50.07	50.32	232551
2018-07-25	50.36	50.70	49.71	50.46	111013
2018-07-26	50.40	51.58	49.98	51.00	150984
2018-07-27	50.82	50.96	49.64	50.11	175915
2018-07-30	50.10	50.66	49.50	49.60	123631
2018-07-31	49.72	50.78	49.21	50.27	217920
2018-08-01	51.01	54.06	46.30	48.44	722876
2018-08-02	48.54	49.33	47.85	48.88	410485
2018-08-03	49.09	53.46	49.09	52.68	792747
2018-08-06	52.88	53.65	52.00	52.39	377105
2018-08-07	52.67	53.44	52.61	52.97	329015
2018-08-08	53.02	53.64	52.22	53.43	356349
2018-08-09	53.44	53.94	53.13	53.22	358240
2018-08-10	52.80	53.53	52.62	53.26	241910
2018-08-13	53.49	53.67	52.92	53.12	188027
2018-08-14	53.37	53.76	52.83	53.54	149334
2018-08-15	53.44	54.02	53.28	54.00	243426
2018-08-16	54.11	54.67	53.61	54.03	159330
2018-08-17	53.88	54.27	53.54	54.06	121557
2018-08-20	54.28	54.77	53.96	54.00	121660
2018-08-21	54.01	54.98	54.01	54.77	155367
2018-08-22	54.67	54.85	53.87	54.83	136671
2018-08-23	54.83	55.41	54.63	55.36	128974
2018-08-24	55.57	56.35	55.17	56.23	244918
2018-08-27	56.27	56.86	55.29	55.38	273175
2018-08-28	55.37	56.37	55.33	55.90	199467
2018-08-29	55.90	56.11	55.32	55.57	172102
2018-08-30	55.50	55.64	54.74	55.18	137686
2018-08-31	55.12	55.60	54.97	55.14	134692
2018-09-04	54.99	55.26	53.88	54.83	161192
2018-09-05	54.80	55.06	53.88	54.03	146424
2018-09-06	54.07	54.48	53.68	53.95	217629
2018-09-07	53.83	54.25	53.20	53.50	217976
2018-09-10	53.68	54.34	53.68	54.05	164698
2018-09-11	54.06	54.45	53.64	54.32	209119
2018-09-12	54.17	54.63	53.88	54.04	265018
2018-09-13	54.04	55.10	53.70	54.09	212677
2018-09-14	54.09	55.09	53.94	54.60	166581
2018-09-17	54.60	54.94	53.39	53.53	256499
2018-09-18	53.60	53.99	53.15	53.95	188593
2018-09-19	53.86	54.18	53.50	53.57	193014
2018-09-20	53.73	54.47	53.65	54.26	149033
2018-09-21	54.52	55.91	54.28	55.48	455005
2018-09-24	55.12	55.12	53.50	54.11	222696
2018-09-25	54.12	54.51	53.82	54.11	167321
2018-09-26	54.28	54.57	53.87	54.02	131030
2018-09-27	54.07	54.76	53.85	54.29	177437
2018-09-28	54.20	54.90	54.01	54.09	243263
2018-10-01	54.10	54.54	53.54	53.60	213188
2018-10-02	53.50	53.82	50.31	50.38	222377
2018-10-03	50.65	52.52	50.43	52.05	181254
2018-10-04	51.91	52.21	50.95	51.06	170812
2018-10-05	51.07	51.08	49.45	50.20	133456
2018-10-08	50.19	50.81	49.11	49.38	167459
2018-10-09	49.37	50.09	48.91	49.44	209444
2018-10-10	49.43	49.52	47.88	47.92	216148
2018-10-11	47.68	49.27	47.55	47.55	215399
2018-10-12	48.49	49.25	48.15	49.09	268095
2018-10-15	49.09	50.09	48.71	49.61	222454
2018-10-16	50.07	52.30	47.62	52.10	206275
2018-10-17	51.91	51.91	50.52	50.96	209417
2018-10-18	50.83	50.96	49.78	50.41	124702
2018-10-19	50.35	50.35	47.71	47.82	208604
2018-10-22	48.32	49.43	47.84	49.15	162314
2018-10-23	48.62	49.46	47.36	49.07	198803
2018-10-24	48.93	48.93	46.99	47.06	147712
2018-10-25	47.50	49.22	47.15	48.84	207939
2018-10-26	48.00	49.13	46.85	48.32	158528
2018-10-29	48.95	50.35	47.80	48.26	239069
2018-10-30	48.56	50.13	48.34	49.75	135298
2018-10-31	50.62	52.44	50.62	51.69	252337
2018-11-01	51.85	51.97	50.90	51.71	189109
2018-11-02	51.90	52.17	51.34	51.95	158820
2018-11-05	52.20	52.35	51.00	51.22	285097
2018-11-06	51.32	51.95	49.50	50.42	283166
2018-11-07	41.10	45.66	40.31	45.00	893693
2018-11-08	44.96	45.85	44.38	45.57	618735
2018-11-09	44.91	46.62	44.91	46.54	337722
2018-11-12	45.90	46.56	45.10	45.26	215551
2018-11-13	45.25	46.00	44.91	45.13	215833
2018-11-14	45.63	46.33	44.69	45.23	218517
2018-11-15	45.09	46.21	45.09	45.82	212615
2018-11-16	45.37	46.08	44.65	45.68	340191
2018-11-19	45.69	45.69	44.35	44.57	192930
2018-11-20	44.17	44.57	43.50	43.64	190857
2018-11-21	44.07	45.10	44.04	44.09	107129
2018-11-23	43.85	45.29	43.36	44.44	97076
2018-11-26	44.98	45.20	43.79	43.79	184201
2018-11-27	43.66	44.00	43.22	43.36	171427
2018-11-28	43.72	44.90	42.85	44.62	238683
2018-11-29	44.72	45.55	44.31	44.78	161856
2018-11-30	44.78	45.66	44.16	44.58	261001
2018-12-03	45.27	45.77	44.69	45.68	273426
2018-12-04	45.40	46.17	43.42	43.84	373679
2018-12-06	43.13	44.74	43.13	43.75	259107
2018-12-07	43.75	44.38	42.19	42.54	184368
2018-12-10	42.31	43.26	42.19	42.93	283563
2018-12-11	43.66	43.66	42.02	42.24	158307
2018-12-12	42.78	43.68	42.14	42.96	122115
2018-12-13	43.25	43.54	42.38	42.86	140457
2018-12-14	42.49	43.79	41.95	42.17	106352
2018-12-17	42.18	42.71	40.97	41.18	316557
2018-12-18	41.39	42.10	41.13	41.24	259920
2018-12-19	41.38	42.26	40.50	40.82	278137
2018-12-20	40.83	41.25	40.31	40.87	262083
2018-12-21	40.94	41.13	39.06	39.45	497916
2018-12-24	39.35	39.50	38.08	38.21	70313
2018-12-26	38.49	39.88	37.77	39.80	178706
2018-12-27	38.98	39.95	38.52	39.92	180696
2018-12-28	40.16	40.85	39.59	40.25	154151
2018-12-31	40.44	40.87	40.01	40.75	153884
2019-01-02	40.26	40.96	40.16	40.94	137814
2019-01-03	40.64	40.80	39.45	39.70	165934
2019-01-04	40.25	41.44	40.17	41.12	146021
2019-01-07	41.31	42.14	40.80	41.72	159880
2019-01-08	42.25	42.86	41.84	42.02	257258
2019-01-09	42.21	42.82	41.19	42.46	152861
2019-01-10	42.34	42.83	41.76	42.58	143319
2019-01-11	42.46	43.35	42.38	43.22	147133
2019-01-14	43.06	43.47	42.58	42.99	127784
2019-01-15	43.14	43.64	43.08	43.56	150557
2019-01-16	43.67	44.04	42.74	43.24	301664
2019-01-17	43.20	44.06	42.67	43.98	320669
2019-01-18	44.22	45.02	44.02	44.61	155067
2019-01-22	44.39	44.95	44.15	44.46	122714
2019-01-23	44.64	44.96	44.13	44.55	86588
2019-01-24	44.71	45.51	44.42	44.53	134340
2019-01-25	44.82	45.66	44.82	45.63	76097
2019-01-28	45.26	45.72	44.85	45.19	88195
2019-01-29	45.29	45.45	44.86	44.88	92952
2019-01-30	45.21	45.58	44.26	45.54	71767
2019-01-31	45.47	46.21	45.42	45.92	152324
2019-02-01	46.01	46.49	45.72	45.95	82100
2019-02-04	46.14	47.13	45.98	47.13	183568
2019-02-05	47.19	47.23	46.25	46.73	99426
2019-02-06	46.85	47.21	46.46	46.74	95256
2019-02-07	46.45	47.68	46.43	46.87	163337
2019-02-08	46.60	47.30	46.52	47.26	132191
2019-02-11	47.35	48.13	47.20	47.99	163280
2019-02-12	48.34	48.56	47.64	47.91	188243
2019-02-13	48.11	48.51	47.84	48.38	221976
2019-02-14	51.93	54.74	51.34	54.34	682721
2019-02-15	54.67	55.16	53.60	54.72	408416
2019-02-19	54.45	56.42	54.45	56.22	366424
2019-02-20	56.29	57.76	56.29	57.60	373293
2019-02-21	57.88	57.88	56.62	57.04	228642
2019-02-22	56.81	57.44	56.61	57.30	281592
2019-02-25	57.62	57.93	56.73	57.20	183061
2019-02-26	56.77	57.32	56.28	56.47	194645
2019-02-27	56.50	56.59	55.76	56.12	204424
2019-02-28	56.03	56.52	55.74	55.82	293946
2019-03-01	56.17	56.68	55.40	56.45	187923
2019-03-04	56.78	56.94	55.80	56.21	274752
2019-03-05	56.05	56.89	55.25	56.01	141753
2019-03-06	56.11	56.44	55.37	55.73	269825
2019-03-07	55.53	55.74	54.33	54.99	150268
2019-03-08	54.59	55.38	54.02	55.04	204526
2019-03-11	55.47	56.21	55.17	56.18	235610
2019-03-12	56.14	56.41	55.42	55.54	179312
2019-03-13	55.83	56.37	55.54	56.28	187845
2019-03-14	56.50	57.52	56.50	57.20	349053
2019-03-15	57.31	58.31	56.76	56.86	450084
2019-03-18	56.80	57.44	55.89	56.86	287747
2019-03-19	57.17	57.17	56.17	56.38	129391
2019-03-20	56.47	57.40	56.07	56.29	234329
2019-03-21	56.31	57.34	56.30	57.12	175022
2019-03-22	56.85	56.94	55.33	55.34	202878
2019-03-25	55.08	56.21	54.37	55.50	233947
2019-03-26	55.88	55.90	55.15	55.57	180276
2019-03-27	55.76	55.88	54.77	55.22	158803
2019-03-28	55.27	55.41	54.63	55.21	216040
2019-03-29	55.41	55.60	54.72	55.06	299453
2019-04-01	55.58	56.47	55.53	56.30	270007
2019-04-02	56.31	56.31	55.31	55.66	120599
2019-04-03	55.71	56.11	55.43	55.72	165579
2019-04-04	55.67	56.49	55.31	56.01	184962
2019-04-05	56.00	56.88	56.00	56.74	119636
2019-04-08	56.59	57.33	56.20	57.29	132650
2019-04-09	57.09	57.57	56.45	56.60	131290
2019-04-10	56.78	58.51	56.72	58.28	192488
2019-04-11	58.27	58.49	57.72	58.44	125564
2019-04-12	58.50	59.66	58.50	58.72	176560
2019-04-15	58.88	58.88	57.85	58.24	125078
2019-04-16	58.35	58.85	58.17	58.80	201539
2019-04-17	59.14	59.20	57.92	58.00	204743
2019-04-18	58.00	58.06	56.93	57.12	137674
2019-04-22	57.12	57.60	56.50	56.73	126677
2019-04-23	56.92	58.18	56.86	57.90	190092
2019-04-24	57.95	58.18	57.40	57.42	146698
2019-04-25	57.42	57.53	55.19	55.68	178969
2019-04-26	55.70	55.94	55.21	55.53	153786
2019-04-29	55.79	56.66	55.66	56.10	165883
2019-04-30	56.29	56.71	55.76	56.58	193904
2019-05-01	60.09	60.10	57.01	58.29	680777
2019-05-02	58.17	59.09	57.25	57.49	195696
2019-05-03	57.54	57.92	56.72	57.66	169958
2019-05-06	56.67	57.55	56.08	57.46	201212
2019-05-07	57.07	57.67	56.16	56.55	195616
2019-05-08	56.45	57.29	56.26	56.56	167537
2019-05-09	56.11	56.47	55.59	56.16	163103
2019-05-10	55.92	56.06	54.27	55.54	109640
2019-05-13	54.41	54.41	53.02	53.33	162615
2019-05-14	53.50	54.47	53.14	54.36	148306
2019-05-15	54.00	55.14	53.87	54.71	195317
2019-05-16	54.71	55.63	54.61	55.35	86143
2019-05-17	54.81	55.29	54.11	54.15	150061
2019-05-20	53.75	54.58	53.26	54.11	135978
2019-05-21	54.55	55.35	54.31	55.01	154569
2019-05-22	54.90	55.19	54.44	54.48	117963
2019-05-23	53.90	53.93	52.42	53.34	273801
2019-05-24	53.83	54.41	53.46	54.16	238805
2019-05-28	54.52	54.52	53.90	54.08	374791
2019-05-29	53.64	54.07	52.57	53.19	312947
2019-05-30	53.52	54.06	52.86	53.30	167886
2019-05-31	52.89	53.14	51.43	51.48	228925
2019-06-03	51.01	51.96	50.72	50.97	184560
2019-06-04	51.61	52.85	51.15	52.78	167247
2019-06-05	52.97	53.27	51.90	52.50	116880
2019-06-06	52.59	52.71	51.70	52.38	129397
2019-06-07	52.67	53.62	52.21	53.08	139488
2019-06-10	53.36	54.60	53.26	54.01	107512
2019-06-11	54.54	55.13	54.07	54.75	170137
2019-06-12	54.74	54.75	53.97	54.69	93940
2019-06-13	54.85	55.37	54.77	55.10	113620
2019-06-14	54.96	55.01	54.15	54.66	145436
2019-06-17	54.70	55.15	54.24	54.84	113617
2019-06-18	55.35	56.82	55.35	56.42	120817
2019-06-19	56.49	57.06	56.11	56.85	132477
2019-06-20	56.90	57.73	56.90	57.52	109123
2019-06-21	57.26	57.26	56.00	56.19	263438
2019-06-24	57.90	59.72	55.66	55.92	323891
2019-06-25	56.67	57.90	55.62	55.89	176045
2019-06-26	56.36	58.05	55.85	57.26	184768
2019-06-27	57.41	58.32	57.10	58.28	153342
2019-06-28	58.38	58.93	58.11	58.20	338932
2019-07-01	59.04	59.44	58.41	59.10	142280
2019-07-02	59.07	59.07	57.37	57.90	90653
2019-07-03	58.29	58.92	58.10	58.90	68564
2019-07-05	58.30	59.04	58.08	59.04	68612
2019-07-08	58.80	59.14	56.77	57.10	133571
2019-07-09	56.99	57.48	56.60	57.45	97105
2019-07-10	57.88	58.26	56.88	56.95	132850
2019-07-11	57.09	57.09	55.39	56.00	131924
2019-07-12	56.28	57.16	56.13	56.88	166301
2019-07-15	56.93	56.96	55.78	56.48	132150
2019-07-16	56.48	57.48	55.93	57.28	159063
2019-07-17	57.26	57.27	56.35	57.11	195274
2019-07-18	57.11	57.11	56.00	56.62	111195
2019-07-19	56.46	57.10	56.09	56.09	144991
2019-07-22	56.49	56.98	55.57	55.62	172909
2019-07-23	56.06	56.16	55.04	56.05	138688
2019-07-24	55.99	56.51	55.43	56.12	192519
2019-07-25	56.03	56.56	55.56	55.66	133018
2019-07-26	55.91	56.51	55.61	55.67	141787
2019-07-29	55.75	55.87	54.60	54.78	173363
2019-07-30	54.67	55.17	54.16	55.01	231268
2019-07-31	55.30	56.10	54.69	55.02	297585
2019-08-01	55.07	56.71	54.81	55.05	186558
2019-08-02	54.60	54.98	53.08	53.39	166312
2019-08-05	52.23	52.50	49.68	49.94	286594
2019-08-06	52.94	53.82	51.28	52.53	354262
2019-08-07	52.13	52.46	49.62	51.71	379365
2019-08-08	52.41	54.10	51.82	53.64	264927
2019-08-09	53.09	53.40	51.93	53.16	265564
2019-08-12	51.58	53.13	51.39	51.56	426243
2019-08-13	51.02	51.70	50.68	51.16	1984852
2019-08-14	50.18	51.27	48.78	48.82	456250
2019-08-15	48.90	48.90	47.15	47.22	245080
2019-08-16	47.57	49.05	47.07	48.45	327849
2019-08-19	49.17	49.62	48.78	48.94	299886
2019-08-20	48.67	49.65	48.33	49.16	279809
2019-08-21	49.70	49.70	48.84	49.55	324981
2019-08-22	49.69	50.06	48.87	49.58	385065
2019-08-23	49.49	49.56	47.16	47.31	214925
2019-08-26	47.74	48.03	46.81	46.99	189120
2019-08-27	47.29	47.39	46.29	46.66	271929
2019-08-28	46.60	47.68	46.28	47.29	342774
2019-08-29	47.91	48.94	47.86	48.51	218192
2019-08-30	48.99	48.99	47.78	48.06	361218
2019-09-03	47.35	48.05	46.33	46.81	361317
2019-09-04	47.29	47.95	47.00	47.64	320288
2019-09-05	48.33	49.54	47.88	49.00	452634
2019-09-06	49.15	49.89	48.17	48.27	363228
2019-09-09	48.27	49.52	48.14	49.22	430484
2019-09-10	49.06	49.89	48.38	49.33	440095
2019-09-11	49.40	50.06	48.71	50.03	499623
2019-09-12	50.40	51.85	49.50	51.59	585781
2019-09-13	52.24	53.07	51.17	52.37	455966
2019-09-16	51.82	53.14	50.92	52.81	195622
2019-09-17	52.52	53.02	52.09	52.84	183787
2019-09-18	52.84	53.17	52.27	53.05	246838
2019-09-19	53.30	54.05	53.09	53.20	366616
2019-09-20	53.33	53.91	52.58	53.31	563747
2019-09-23	53.26	54.50	53.26	54.20	312369
2019-09-24	54.22	54.70	53.48	53.84	400885
2019-09-25	54.09	55.23	53.89	55.10	243038
2019-09-26	54.99	55.10	54.24	54.82	171417
2019-09-27	55.06	55.92	54.54	54.80	157548
2019-09-30	54.95	55.99	54.81	55.69	209817
2019-10-01	56.00	56.61	55.59	55.91	354720
2019-10-02	55.33	56.40	54.93	56.13	276776
2019-10-03	56.11	56.57	55.50	56.39	220030
2019-10-04	56.30	56.60	55.43	56.56	362763
2019-10-07	56.28	57.10	55.59	56.56	179010
2019-10-08	56.06	56.13	54.77	55.08	502043
2019-10-09	55.30	55.84	54.83	55.59	207532
2019-10-10	55.52	56.15	55.44	55.71	294569
2019-10-11	56.37	56.86	55.91	56.13	220766
2019-10-14	55.95	56.72	55.88	56.41	148301
2019-10-15	56.42	57.21	56.42	56.67	232042
2019-10-16	56.58	57.93	56.58	57.57	334132
2019-10-17	57.90	58.21	57.08	57.98	300151
2019-10-18	57.85	58.57	57.78	58.41	233293
2019-10-21	58.87	59.56	58.53	58.58	182085
2019-10-22	58.38	58.74	57.82	58.13	189215
2019-10-23	58.21	58.78	57.73	58.35	233823
2019-10-24	58.77	59.20	58.09	59.03	279331
2019-10-25	58.78	60.32	58.62	59.96	408183
2019-10-28	60.44	61.30	60.42	61.13	496857
2019-10-29	61.00	61.47	60.80	61.30	212932
2019-10-30	61.28	62.03	60.96	61.99	127712
2019-10-31	61.78	62.18	60.69	61.38	176792
2019-11-01	61.64	62.88	61.45	62.83	224443
2019-11-04	63.17	63.61	62.98	63.12	232805
2019-11-05	63.68	65.42	63.52	65.32	396178
2019-11-06	65.88	66.47	58.70	62.10	854001
2019-11-07	62.77	63.55	62.22	63.47	328690
2019-11-08	62.81	63.34	61.92	63.28	317989
2019-11-11	63.19	63.50	62.45	62.57	174669
2019-11-12	62.39	63.05	62.24	62.57	190837
2019-11-13	62.30	63.32	61.68	63.17	177914
2019-11-14	63.23	63.87	62.90	63.42	276582
2019-11-15	63.69	64.78	63.61	64.68	227008
2019-11-18	64.88	66.34	64.70	66.16	417391
2019-11-19	66.31	66.91	65.54	66.32	378315
2019-11-20	65.84	66.62	65.75	66.25	358017
2019-11-21	66.25	66.25	65.55	65.62	243989
2019-11-22	65.91	65.91	63.87	64.16	203639
2019-11-25	64.31	65.77	64.31	65.58	258177
2019-11-26	65.80	66.11	64.85	65.04	174850
2019-11-27	65.49	65.83	64.90	65.63	170309
2019-11-29	65.54	66.14	65.08	65.59	110551
2019-12-02	65.60	65.86	64.65	64.88	133609
2019-12-03	63.81	64.59	63.17	64.56	193658
2019-12-04	64.89	65.41	64.58	64.84	196146
2019-12-05	64.96	65.75	64.51	64.88	334496
2019-12-06	65.64	66.30	65.36	65.99	220440
2019-12-09	65.71	66.44	65.27	65.37	227675
2019-12-10	65.26	65.85	64.95	65.34	174787
2019-12-11	65.34	66.45	64.95	66.40	237591
2019-12-12	66.19	67.43	65.88	67.22	220070
2019-12-13	67.08	67.08	65.55	65.71	204018
2019-12-16	66.28	67.01	65.98	66.43	264609
2019-12-17	66.55	66.86	66.13	66.39	188514
2019-12-18	66.58	67.51	66.21	67.43	292952
2019-12-19	67.58	68.85	67.02	68.42	344323
2019-12-20	68.33	68.88	68.21	68.56	985972
2019-12-23	68.92	70.21	68.38	69.20	264117
2019-12-24	69.39	69.39	68.63	69.25	88671
2019-12-26	69.30	70.76	69.11	70.76	193253
2019-12-27	70.84	71.04	70.44	70.82	231075
2019-12-30	71.17	71.59	70.52	71.44	221564
2019-12-31	71.32	71.78	70.17	70.29	259913
2020-01-02	70.94	71.34	70.19	71.29	202712
2020-01-03	70.30	71.65	70.00	71.38	242708
2020-01-06	70.56	71.38	70.50	71.30	245068
2020-01-07	71.30	72.00	71.12	71.67	189190
2020-01-08	71.67	72.58	71.47	72.25	198082
2020-01-09	72.38	73.22	72.15	72.61	317407
2020-01-10	72.53	72.93	71.45	71.92	388336
2020-01-13	72.17	72.66	71.45	71.63	357765
2020-01-14	71.61	71.88	70.12	70.94	407631
2020-01-15	70.82	72.31	70.82	71.67	173689
2020-01-16	72.02	72.27	71.01	71.40	281738
2020-01-17	71.82	71.82	70.44	70.51	154039
2020-01-21	70.41	70.53	69.75	70.02	227960
2020-01-22	70.39	70.55	69.49	69.65	192217
2020-01-23	69.64	69.71	68.52	69.53	402737
2020-01-24	69.62	69.62	68.04	68.43	226063
2020-01-27	66.98	67.80	66.36	67.41	402639
2020-01-28	67.69	68.87	67.11	68.23	223684
2020-01-29	68.28	68.52	66.76	66.83	156298
2020-01-30	66.55	66.91	65.80	66.69	205817
2020-01-31	66.49	67.06	65.53	65.87	286379
2020-02-03	66.36	66.90	65.57	66.17	261384
2020-02-04	67.15	67.56	66.44	66.49	192033
2020-02-05	67.08	67.25	65.86	66.58	237008
2020-02-06	66.76	66.99	65.91	66.23	322382
2020-02-07	65.92	66.22	65.13	66.11	220407
2020-02-10	65.84	67.21	65.60	67.14	266606
2020-02-11	67.39	68.44	67.34	67.41	292900
2020-02-12	65.51	67.13	59.64	60.19	1579818
2020-02-13	60.21	60.78	59.01	60.06	746638
2020-02-14	60.01	60.30	57.86	59.15	614745
2020-02-18	58.78	59.01	57.56	58.27	448967
2020-02-19	58.31	58.66	57.26	58.14	374571
2020-02-20	58.07	59.13	57.62	58.93	495614
2020-02-21	58.13	58.73	57.68	58.52	466491
2020-02-24	56.33	58.56	56.17	58.14	690145
2020-02-25	58.40	58.40	55.65	55.65	769917
2020-02-26	55.90	57.56	54.62	55.19	598301
2020-02-27	54.19	55.60	52.71	53.61	506615
2020-02-28	52.21	55.18	51.59	55.09	679130
2020-03-02	55.35	57.25	54.35	57.07	595520
2020-03-03	57.59	58.70	56.28	56.82	551414
2020-03-04	57.59	58.21	56.31	57.93	390548
2020-03-05	56.90	57.08	54.78	55.63	374243
2020-03-06	53.87	55.49	53.60	55.38	338714
2020-03-09	52.59	53.23	46.31	46.38	406313
2020-03-10	47.37	47.62	43.70	46.76	528118
2020-03-11	45.66	46.29	44.53	45.87	509004
2020-03-12	43.32	43.80	38.89	38.96	593414
2020-03-13	41.31	41.72	39.29	41.07	595696
2020-03-16	34.50	37.49	31.82	35.73	737442
2020-03-17	35.86	36.63	31.80	33.94	680644
2020-03-18	32.30	32.95	28.25	32.60	666427
2020-03-19	32.48	40.99	32.00	38.19	678997
2020-03-20	38.20	40.33	35.72	36.09	1229931
2020-03-23	36.80	38.04	34.25	36.54	302063
2020-03-24	38.08	40.67	38.08	40.26	437312
2020-03-25	40.16	42.55	39.11	40.26	588631
2020-03-26	40.44	41.04	38.99	40.68	420310
2020-03-27	39.25	41.03	38.11	39.65	393247
2020-03-30	39.72	42.37	39.29	42.10	403724
2020-03-31	41.90	43.47	40.87	42.13	380341
2020-04-01	40.72	41.54	39.00	39.87	282038
2020-04-02	39.73	41.82	39.43	40.67	231072
2020-04-03	40.07	41.14	38.34	39.30	194710
2020-04-06	41.15	43.23	41.10	42.96	334092
2020-04-07	44.36	45.81	42.73	43.15	259736
2020-04-08	44.11	46.19	43.26	45.91	217220
2020-04-09	47.08	49.16	47.00	49.01	310393
2020-04-13	48.37	48.85	47.04	47.57	199850
2020-04-14	48.15	49.83	46.96	47.65	332487
2020-04-15	45.82	46.86	45.15	45.88	262637
2020-04-16	45.77	47.30	44.70	46.07	349917
2020-04-17	47.34	48.27	46.90	48.25	193040
2020-04-20	47.15	49.32	46.87	48.58	202073
2020-04-21	47.35	47.93	45.77	47.01	354796
2020-04-22	47.69	47.85	46.44	47.62	255702
2020-04-23	47.70	49.65	47.70	49.04	226560
2020-04-24	49.18	50.27	48.17	49.92	242886
2020-04-27	49.96	52.82	49.86	52.38	313775
2020-04-28	53.41	54.00	51.21	51.40	387045
2020-04-29	53.24	57.10	53.06	56.80	340846
2020-04-30	55.48	55.91	53.73	54.29	371914
2020-05-01	53.00	53.91	52.43	52.95	291846
2020-05-04	51.95	52.49	51.09	51.97	216116
2020-05-05	53.22	54.60	52.31	53.60	272285
2020-05-06	53.65	54.46	51.63	51.95	255126
2020-05-07	51.00	54.28	49.71	51.60	303129
2020-05-08	52.00	52.57	50.70	52.42	278031
2020-05-11	51.30	51.72	50.09	50.42	355840
2020-05-12	50.75	50.75	46.73	47.13	361365
2020-05-13	46.52	46.52	44.85	45.46	364652
2020-05-14	44.67	45.72	43.00	45.64	242392
2020-05-15	45.40	45.69	44.40	45.20	395228
2020-05-18	46.99	49.64	46.12	49.28	363425
2020-05-19	49.24	50.54	48.82	48.83	178635
2020-05-20	49.51	50.04	48.56	49.61	170480
2020-05-21	49.71	50.17	48.91	48.93	112756
2020-05-22	49.20	49.46	48.23	49.43	143108
2020-05-26	51.03	51.57	50.19	50.68	488768
2020-05-27	51.47	53.20	50.68	52.91	472270
2020-05-28	53.21	53.32	51.46	51.61	298670
2020-05-29	51.15	51.58	50.35	51.26	372544
2020-06-01	51.26	52.32	51.10	51.25	326278
2020-06-02	51.77	52.29	51.22	51.39	157879
2020-06-03	52.25	53.12	51.72	52.85	227815
2020-06-04	52.55	54.57	52.50	53.88	231611
2020-06-05	55.00	56.46	54.43	54.47	351327
2020-06-08	55.16	55.19	54.08	54.99	203119
2020-06-09	53.97	55.04	53.73	54.28	163415
2020-06-10	54.20	54.20	52.29	52.38	155039
2020-06-11	50.55	50.71	47.55	47.83	319548
2020-06-12	49.42	50.55	48.26	49.30	222579
2020-06-15	47.62	49.89	47.21	49.36	195390
2020-06-16	51.22	51.64	49.56	51.43	298877
2020-06-17	51.56	51.66	49.17	49.31	194474
2020-06-18	48.71	49.25	48.42	48.83	156175
2020-06-19	49.33	49.93	47.86	48.66	371975
2020-06-22	48.06	49.17	47.69	49.11	167703
2020-06-23	49.87	50.09	49.08	49.12	203861
2020-06-24	48.80	48.80	46.38	46.72	356538
2020-06-25	46.57	48.29	46.12	48.23	325134
2020-06-26	47.99	48.24	46.31	46.42	291010
2020-06-29	47.05	48.91	46.68	48.87	284666
2020-06-30	48.92	49.92	48.75	49.20	155023
2020-07-01	48.65	49.48	47.09	47.29	235121
2020-07-02	47.91	48.99	47.25	47.45	213688
2020-07-06	48.26	48.38	47.32	48.20	221728
2020-07-07	47.91	48.29	46.01	46.09	206490
2020-07-08	45.69	45.85	44.66	45.38	263467
2020-07-09	45.56	45.74	44.15	44.41	236498
2020-07-10	44.59	45.52	44.44	45.30	203828
2020-07-13	46.14	46.78	45.17	45.27	187710
2020-07-14	45.11	46.65	44.55	45.23	267633
2020-07-15	46.47	47.95	46.42	47.56	282106
2020-07-16	47.27	48.23	47.07	47.34	160888
2020-07-17	49.71	51.15	49.51	50.25	319027
2020-07-20	50.15	50.16	48.87	49.46	150422
2020-07-21	50.21	50.75	49.68	50.23	231026
2020-07-22	49.95	50.82	49.69	50.71	647054
2020-07-23	50.45	51.32	49.88	50.10	287727
2020-07-24	49.95	50.02	48.19	48.26	138215
2020-07-27	48.16	49.21	47.79	49.01	129396
2020-07-28	48.88	48.92	47.91	48.16	162232
2020-07-29	48.47	50.33	48.37	50.07	192427
2020-07-30	49.12	49.88	48.69	49.82	425209
2020-07-31	49.40	49.90	48.71	49.84	214322
2020-08-03	50.27	51.09	49.72	50.82	115257
2020-08-04	51.00	51.84	50.92	51.68	151762
2020-08-05	52.17	52.17	51.04	51.94	251049
2020-08-06	53.47	54.98	53.08	54.17	313499
2020-08-07	54.26	55.50	54.06	55.19	258149
2020-08-10	54.90	56.25	54.34	54.92	330173
2020-08-11	55.55	57.70	55.46	56.82	459487
2020-08-12	57.00	57.18	54.94	55.43	244773
2020-08-13	55.09	55.18	53.68	53.95	187556
2020-08-14	53.52	54.52	53.27	53.95	137874
2020-08-17	54.20	55.37	53.81	55.13	272020
2020-08-18	54.88	55.89	54.42	55.67	316663
2020-08-19	55.29	57.21	55.06	56.84	231189
2020-08-20	56.29	57.15	56.01	57.00	293074
2020-08-21	57.04	57.65	56.66	57.60	432911
2020-08-24	58.44	59.89	58.23	59.01	355408
2020-08-25	59.19	59.19	57.14	58.48	197870
2020-08-26	58.54	59.44	58.01	58.84	233230
2020-08-27	59.41	59.54	58.35	58.85	235250
2020-08-28	58.86	60.06	58.86	60.00	156127
2020-08-31	59.85	60.69	59.20	59.81	243364
2020-09-01	59.53	60.17	58.70	59.92	161136
2020-09-02	59.92	61.11	59.29	60.92	184165
2020-09-03	60.66	60.82	57.91	58.39	240509
2020-09-04	59.09	59.38	57.41	58.33	186720
2020-09-08	57.47	57.52	56.33	56.95	340449
2020-09-09	57.38	57.83	57.12	57.19	343382
2020-09-10	57.40	58.14	56.53	57.15	433665
2020-09-11	57.44	57.56	55.69	56.10	328218
2020-09-14	56.66	57.24	56.26	56.31	159637
2020-09-15	56.87	57.07	55.74	56.64	314879
2020-09-16	57.16	59.45	56.72	58.14	501049
2020-09-17	57.36	58.71	57.12	57.68	271662
2020-09-18	57.68	58.66	57.67	58.35	605764
2020-09-21	56.91	57.72	55.24	56.39	225269
2020-09-22	56.90	57.21	56.20	56.94	198811
2020-09-23	57.49	58.18	55.29	55.37	196560
2020-09-24	56.32	56.81	55.04	56.29	414985
2020-09-25	55.95	57.11	55.06	55.54	280433
2020-09-28	56.09	57.23	55.85	56.44	229564
2020-09-29	56.51	57.03	55.64	56.39	163229
2020-09-30	56.54	57.73	56.28	56.58	328024
2020-10-01	56.92	57.73	56.42	57.36	167138
2020-10-02	56.28	57.71	56.03	57.27	165008
2020-10-05	58.00	59.20	57.84	58.77	150322
2020-10-06	59.27	60.45	58.63	58.64	211769
2020-10-07	59.17	60.25	58.95	60.10	184055
2020-10-08	60.87	61.38	60.64	60.80	233622
2020-10-09	61.39	61.75	61.06	61.18	147713
2020-10-12	61.18	62.60	60.71	62.55	124251
2020-10-13	61.99	62.71	61.22	61.33	155034
2020-10-14	61.59	62.34	60.87	61.15	93943
2020-10-15	60.35	62.67	59.80	62.37	134905
2020-10-16	62.40	63.12	62.27	62.35	126836
2020-10-19	62.80	63.47	62.05	62.26	123294
2020-10-20	62.77	63.28	61.60	62.02	110622
2020-10-21	62.34	62.97	61.52	61.89	206528
2020-10-22	62.37	63.48	61.49	63.24	194110
2020-10-23	63.62	63.78	62.48	62.54	149856
2020-10-26	61.62	61.86	59.62	60.48	204646
2020-10-27	60.14	60.14	57.75	57.81	188520
2020-10-28	56.57	56.76	54.45	54.58	393242
2020-10-29	54.23	54.91	53.62	54.01	293831
2020-10-30	53.85	54.49	52.63	53.35	340630
2020-11-02	54.40	56.09	53.71	56.03	431527
2020-11-03	58.59	62.22	58.34	61.44	333472
2020-11-04	61.04	63.07	60.47	62.23	190514
2020-11-05	62.32	65.15	62.32	64.90	219689
2020-11-06	65.06	65.72	64.56	65.49	143828
2020-11-09	68.61	69.91	66.98	67.39	380910
2020-11-10	68.65	69.71	67.96	68.47	253391
2020-11-11	68.72	69.80	67.86	69.49	384571
2020-11-12	68.79	69.43	67.28	68.00	238644
2020-11-13	68.38	70.21	68.38	70.02	183382
2020-11-16	71.32	72.62	70.37	72.34	256525
2020-11-17	71.61	72.20	70.01	71.57	193464
2020-11-18	71.46	72.13	70.25	70.27	180948
2020-11-19	69.75	70.73	68.35	69.84	196602
2020-11-20	69.29	70.26	68.68	69.62	327325
2020-11-23	70.19	72.00	70.19	71.48	158555
2020-11-24	72.53	73.88	72.33	73.61	160406
2020-11-25	73.00	73.92	71.66	73.75	134038
2020-11-27	73.69	74.34	72.59	72.85	60180
2020-11-30	72.41	72.96	71.07	71.48	229090
2020-12-01	72.23	72.87	71.41	71.61	161143
2020-12-02	71.42	72.35	71.00	72.10	113899
2020-12-03	71.88	72.91	71.56	71.73	290626
2020-12-04	72.53	73.99	72.48	73.40	165033
2020-12-07	73.47	73.94	73.05	73.38	134823
2020-12-08	73.08	74.49	72.98	73.21	204533
2020-12-09	73.78	74.49	72.43	72.74	146354
2020-12-10	72.19	73.64	72.01	73.27	154136
2020-12-11	72.40	73.38	71.58	71.72	115726
2020-12-14	72.70	73.93	72.53	72.64	216072
2020-12-15	73.23	74.45	72.95	74.16	233997
2020-12-16	74.50	76.27	74.29	75.70	264032
2020-12-17	76.17	76.55	75.31	75.83	151249
2020-12-18	76.15	77.33	75.15	75.44	814121
2020-12-21	73.81	74.79	72.44	73.74	142744
2020-12-22	73.89	75.38	73.32	73.80	98952
2020-12-23	75.23	75.53	74.18	74.94	84933
2020-12-24	76.32	76.32	74.38	74.55	49485
2020-12-28	75.16	76.61	75.16	75.61	112474
2020-12-29	76.13	76.13	74.21	74.62	82366
2020-12-30	74.63	75.97	74.63	75.44	97133
2020-12-31	75.54	76.99	75.00	76.09	135100
2021-01-04	76.63	77.22	74.10	75.28	152596
2021-01-05	75.43	77.79	75.28	76.86	146685
2021-01-06	78.16	81.36	78.16	79.99	256588
2021-01-07	80.16	81.55	79.57	81.30	102133
2021-01-08	81.74	82.19	79.94	80.41	122173
2021-01-11	79.19	80.03	75.20	78.33	153569
2021-01-12	78.66	80.13	78.28	79.76	94508
2021-01-13	79.57	79.82	78.13	78.58	121938
2021-01-14	79.08	81.47	78.69	80.44	124350
2021-01-15	79.33	81.17	78.71	79.12	123374
2021-01-19	80.49	81.98	79.18	79.43	154647
2021-01-20	80.48	82.50	79.83	80.95	169742
2021-01-21	81.85	82.80	80.50	81.24	98602
2021-01-22	80.63	82.48	80.23	82.24	111465
2021-01-25	81.22	84.21	81.22	82.26	114099
2021-01-26	83.19	83.19	81.52	81.85	114474
2021-01-27	80.17	82.03	79.35	80.24	177460
2021-01-28	81.27	81.27	76.61	77.28	331226
2021-01-29	76.76	78.09	75.38	76.10	242328
2021-02-01	76.67	78.29	75.69	77.88	231838
2021-02-02	79.95	79.99	76.80	79.31	164585
2021-02-03	79.01	80.60	77.43	80.40	351293
2021-02-04	81.15	82.89	80.36	82.56	183533
2021-02-05	83.60	83.98	81.80	82.85	154974
2021-02-08	84.14	85.58	83.88	84.38	216341
2021-02-09	84.64	85.42	82.53	84.87	179065
2021-02-10	85.49	85.59	84.12	84.82	175711
2021-02-11	85.22	88.70	83.50	85.95	320707
2021-02-12	86.35	86.35	82.81	85.18	318725
2021-02-16	85.20	88.30	82.69	84.24	239397
2021-02-17	83.16	85.22	82.81	83.63	211863
2021-02-18	83.02	83.90	82.22	82.66	202029
2021-02-19	83.25	85.00	82.58	83.57	239489
2021-02-22	81.12	83.10	80.03	82.44	365965
2021-02-23	81.14	83.50	80.08	82.98	208416
2021-02-24	83.62	84.87	82.81	84.52	259277
2021-02-25	85.49	85.49	82.69	82.89	158020
2021-02-26	83.10	84.66	82.86	83.59	293977
2021-03-01	84.70	87.10	84.25	86.39	305467
2021-03-02	86.39	86.80	85.14	85.55	272265
2021-03-03	85.55	88.08	84.95	86.89	308829
2021-03-04	86.91	87.98	82.95	84.51	287783
2021-03-05	85.73	87.71	85.03	87.12	260944
2021-03-08	87.85	89.66	87.63	88.32	249828
2021-03-09	89.02	92.78	88.40	91.32	357923
2021-03-10	92.35	94.78	91.64	93.94	218813
2021-03-11	94.37	97.06	93.58	96.76	282164
2021-03-12	96.69	99.25	96.61	97.03	318237
2021-03-15	97.50	97.98	95.15	96.62	239529
2021-03-16	96.76	99.07	95.86	98.25	244063
2021-03-17	100.09	100.09	95.95	97.46	276210
2021-03-18	97.00	98.39	94.81	95.46	280185
2021-03-19	94.75	96.78	93.48	95.67	497709
2021-03-22	96.58	97.81	95.27	95.70	184479
2021-03-23	94.69	96.01	91.97	92.49	253970
2021-03-24	93.72	94.50	92.55	92.81	242212
2021-03-25	92.73	94.39	90.46	93.90	301046
2021-03-26	94.03	96.97	94.03	96.67	421463
2021-03-29	95.77	97.93	93.46	94.06	351866
2021-03-30	93.62	95.50	91.98	94.85	306590
2021-03-31	95.19	97.72	94.75	95.42	405532
2021-04-01	96.05	97.01	95.06	95.96	187868
2021-04-05	97.10	97.94	95.76	96.40	282747
2021-04-06	96.68	97.05	95.15	95.22	174312
2021-04-07	96.07	96.29	93.82	94.26	216307
2021-04-08	94.52	97.60	94.26	97.50	232071
2021-04-09	97.74	97.89	96.57	97.46	175165
2021-04-12	97.68	97.74	96.38	97.40	223036
2021-04-13	97.15	98.43	96.39	98.20	312662
2021-04-14	98.16	101.36	97.82	100.02	333552
2021-04-15	100.20	102.07	98.77	102.00	194852
2021-04-16	102.37	103.75	102.12	102.70	360461
2021-04-19	102.53	103.45	100.83	101.96	269174
2021-04-20	102.20	102.20	99.14	100.32	191681
2021-04-21	100.01	101.38	99.72	101.37	192004
2021-04-22	101.40	101.99	99.59	99.59	168189
2021-04-23	99.83	101.96	99.70	101.10	234619
2021-04-26	101.76	102.42	101.00	101.52	138891
2021-04-27	101.41	102.55	100.78	101.87	134351
2021-04-28	101.64	102.86	101.25	102.72	135547
2021-04-29	103.67	104.60	101.62	102.44	274414
2021-04-30	101.37	102.50	100.21	100.37	367092
2021-05-03	101.07	103.73	101.07	102.93	788172
2021-05-04	102.50	102.89	101.29	102.50	138905
2021-05-05	102.88	103.20	101.36	101.60	186989
2021-05-06	94.81	97.14	92.10	95.59	843566
2021-05-07	95.69	100.18	95.69	100.07	413161
2021-05-10	100.00	101.07	99.05	99.18	453338
2021-05-11	97.07	99.85	97.07	97.51	531994
2021-05-12	97.00	98.63	95.94	96.23	510565
2021-05-13	96.26	100.22	96.26	99.35	463248
2021-05-14	99.89	100.94	99.39	100.70	465003
2021-05-17	99.88	102.44	99.88	101.00	246223
2021-05-18	101.80	102.16	99.41	100.01	587939
2021-05-19	98.77	102.28	97.64	101.33	627744
2021-05-20	101.17	102.17	99.70	101.69	267338
2021-05-21	102.43	103.71	101.73	101.82	368938
2021-05-24	102.22	103.81	102.01	103.05	170605
2021-05-25	103.61	105.61	102.85	102.87	303087
2021-05-26	103.18	104.67	103.18	104.34	163463
2021-05-27	105.15	105.83	104.66	105.08	302366
2021-05-28	105.84	106.44	103.90	104.48	260493
2021-06-01	105.26	105.89	104.14	104.30	261332
2021-06-02	104.11	105.65	103.30	104.22	241853
2021-06-03	103.61	104.48	103.06	103.61	271760
2021-06-04	104.02	105.24	102.91	105.08	739188
2021-06-07	105.17	106.00	103.78	104.73	180245
2021-06-08	104.73	105.65	104.72	105.06	184059
2021-06-09	105.80	105.81	104.87	105.00	127943
2021-06-10	105.33	106.00	104.61	105.48	133838
2021-06-11	105.68	106.86	105.68	106.75	112240
2021-06-14	106.93	107.18	105.34	105.64	328184
2021-06-15	105.91	107.27	105.66	106.60	162119
2021-06-16	103.68	104.48	101.50	102.18	346877
2021-06-17	101.76	101.76	99.35	100.85	331477
2021-06-18	99.74	100.51	97.49	98.05	397363
2021-06-21	98.81	100.74	98.64	99.56	204756
2021-06-22	99.15	99.61	98.34	99.06	183351
2021-06-23	98.94	100.27	96.59	98.93	166868
2021-06-24	99.70	100.86	99.12	100.01	121037
2021-06-25	99.96	101.32	99.56	100.07	492409
2021-06-28	100.45	101.24	99.61	100.25	205577
2021-06-29	100.16	101.13	100.03	100.28	80585
2021-06-30	100.01	100.87	99.79	100.01	179961
2021-07-01	100.74	102.12	100.37	101.26	225160
2021-07-02	101.50	101.50	99.41	99.92	110801
2021-07-06	100.02	100.40	97.14	98.68	166807
2021-07-07	98.32	99.80	97.85	98.88	180822
2021-07-08	97.03	99.23	96.30	97.82	210527
2021-07-09	98.41	100.18	98.18	99.31	162607
2021-07-12	99.38	99.84	98.68	99.13	140942
2021-07-13	98.79	98.79	96.84	96.92	150245
2021-07-14	97.61	98.52	96.39	96.97	169798
2021-07-15	96.35	96.75	95.48	96.59	155689
2021-07-16	97.43	98.18	95.30	95.44	196720
2021-07-19	93.27	95.61	92.84	94.49	181309
2021-07-20	95.05	97.61	94.76	96.47	339778
2021-07-21	97.23	98.66	96.88	98.03	203508
2021-07-22	97.92	98.00	95.79	96.61	216770
2021-07-23	97.03	98.69	96.06	98.54	180742
2021-07-26	99.27	100.53	98.35	99.18	197039
2021-07-27	98.69	99.20	96.83	98.00	135634
2021-07-28	98.51	100.25	97.52	99.23	194215
2021-07-29	99.58	100.97	99.58	100.28	181828
2021-07-30	100.01	100.82	99.38	100.38	120047
2021-08-02	100.55	101.99	99.01	99.02	137573
2021-08-03	99.60	100.57	98.87	100.25	170269
2021-08-04	99.69	101.16	99.41	100.05	124429
2021-08-05	102.98	103.12	98.89	100.12	144449
2021-08-06	100.90	101.47	97.70	97.87	230797
2021-08-09	97.44	98.17	96.68	96.98	211154
2021-08-10	96.72	97.31	95.07	96.58	296763
2021-08-11	97.02	97.33	95.06	97.33	129614
2021-08-12	97.14	98.96	96.14	97.56	97263
2021-08-13	97.32	97.47	96.28	97.40	83042
2021-08-16	97.32	98.07	96.12	97.84	83530
2021-08-17	97.30	97.62	95.26	96.89	116348
2021-08-18	96.45	97.40	94.95	94.99	115452
2021-08-19	94.38	95.29	93.17	94.88	184580
2021-08-20	94.74	96.61	94.18	96.41	107079
2021-08-23	96.69	97.43	95.55	96.04	103402
2021-08-24	96.14	96.72	95.43	96.68	72458
2021-08-25	96.39	98.01	96.39	97.95	114371
2021-08-26	98.06	99.65	97.60	98.70	187812
2021-08-27	98.65	102.18	98.65	101.01	328014
2021-08-30	101.01	103.00	100.55	102.84	320381
2021-08-31	102.72	103.01	100.90	102.89	316706
2021-09-01	103.32	104.05	101.67	102.15	420654
2021-09-02	102.20	102.88	100.05	100.54	173879
2021-09-03	100.57	102.40	100.36	101.17	144209
2021-09-07	100.96	102.04	99.24	101.66	205302
2021-09-08	101.31	101.95	100.01	100.61	192055
2021-09-09	100.23	101.47	96.13	96.54	524987
2021-09-10	97.04	97.48	94.24	94.59	373776
2021-09-13	95.12	95.33	93.78	95.22	167017
2021-09-14	95.36	95.53	92.20	92.75	155656
2021-09-15	92.03	96.21	91.26	93.31	327216
2021-09-16	93.31	95.26	91.70	92.07	141551
2021-09-17	90.70	91.92	89.76	90.76	797316
2021-09-20	88.88	90.70	88.28	90.36	194680
2021-09-21	91.03	91.35	88.43	89.57	127904
2021-09-22	89.79	91.85	89.79	90.82	160874
2021-09-23	90.96	92.71	90.96	91.67	94396
2021-09-24	91.39	92.28	90.53	91.08	135193
2021-09-27	90.89	92.07	90.67	90.85	161088
2021-09-28	90.07	91.10	89.42	90.14	136207
2021-09-29	90.16	91.48	89.50	90.68	134536
2021-09-30	90.94	92.23	90.05	90.08	227706
2021-10-01	90.37	93.11	89.90	92.16	200188
2021-10-04	91.91	93.11	91.30	92.68	137118
2021-10-05	92.82	93.79	92.31	93.13	128245
2021-10-06	92.25	92.83	90.39	91.70	163160
2021-10-07	90.43	93.40	90.43	92.36	149052
2021-10-08	92.61	93.93	90.18	91.76	84142
2021-10-11	92.01	92.80	90.47	91.92	155582
2021-10-12	92.54	92.54	91.28	91.83	84907
2021-10-13	92.14	92.20	90.76	91.87	76169
2021-10-14	92.73	94.32	92.67	94.13	111429
2021-10-15	95.37	95.69	92.98	94.27	161717
2021-10-18	93.80	95.46	92.56	94.01	124005
2021-10-19	94.70	95.14	93.72	94.06	72861
2021-10-20	94.09	95.19	93.73	94.19	77246
2021-10-21	94.31	97.41	93.59	94.71	121730
2021-10-22	94.90	95.98	94.26	94.26	70536
2021-10-25	94.33	96.38	93.91	95.31	100786
2021-10-26	95.64	96.01	93.98	94.11	102461
2021-10-27	93.79	94.54	92.10	92.34	141498
2021-10-28	92.79	93.95	92.45	93.47	80117
2021-10-29	93.05	95.07	92.05	94.70	137049
2021-11-01	95.05	97.30	94.18	96.56	191667
2021-11-02	96.53	98.10	96.12	97.48	96547
2021-11-03	97.23	99.38	96.43	98.79	151423
2021-11-04	102.10	104.78	100.47	101.57	250809
2021-11-05	102.85	106.00	102.85	105.99	279309
2021-11-08	106.00	107.86	104.80	106.17	182385
2021-11-09	106.17	106.17	104.35	105.37	121014
2021-11-10	104.81	105.97	104.19	104.76	154174
2021-11-11	104.90	106.64	102.55	105.45	117565
2021-11-12	105.40	107.05	105.40	105.46	141989
2021-11-15	106.04	106.04	103.78	104.69	116101
2021-11-16	104.32	105.34	104.13	105.21	97617
2021-11-17	104.82	105.34	102.57	103.81	178286
2021-11-18	103.53	103.80	101.87	103.33	158039
2021-11-19	103.18	103.99	102.39	102.88	160529
2021-11-22	103.42	105.39	99.96	103.74	170386
2021-11-23	103.68	104.00	102.54	103.37	242941
2021-11-24	102.92	104.55	100.83	104.43	160219
2021-11-26	102.03	102.83	98.82	100.71	143576
2021-11-29	102.17	102.17	99.95	100.92	137681
2021-11-30	100.15	100.92	97.68	98.62	198017
2021-12-01	100.69	101.77	96.99	97.15	188054
2021-12-02	96.84	101.28	96.30	100.46	183070
2021-12-03	100.85	101.89	99.66	100.52	152660
2021-12-06	101.71	103.48	100.57	100.84	255793
2021-12-07	100.97	103.72	100.97	102.47	152222
2021-12-08	102.88	102.88	100.98	101.98	227367
2021-12-09	100.76	102.02	100.76	101.14	131453
2021-12-10	100.97	102.71	100.97	102.13	103345
2021-12-13	101.76	102.04	99.49	100.36	126894
2021-12-14	99.82	101.27	98.92	100.40	179701
2021-12-15	100.49	102.45	98.40	102.33	253771
2021-12-16	103.13	103.99	101.50	102.10	146454
2021-12-17	102.70	104.23	100.44	101.64	595656
2021-12-20	100.09	100.16	97.62	99.74	266423
2021-12-21	100.36	101.83	99.85	101.70	204573
2021-12-22	102.06	103.18	102.06	102.65	146769
2021-12-23	102.96	103.92	102.10	103.22	259148
2021-12-27	103.53	104.33	102.68	104.00	264266
2021-12-28	104.07	104.76	103.17	104.28	142837
2021-12-29	104.28	106.37	103.85	106.06	155430
2021-12-30	106.08	107.02	105.03	105.79	154048
2021-12-31	105.79	106.94	105.79	106.60	138934
2022-01-03	106.63	108.60	106.09	107.74	385378
2022-01-04	107.74	110.74	107.00	110.05	281694
2022-01-05	110.05	111.02	108.16	108.16	218693
2022-01-06	108.11	109.36	107.41	109.14	124215
2022-01-07	109.00	109.00	104.71	105.07	214641
2022-01-10	104.51	105.25	103.04	105.12	191810
2022-01-11	105.01	105.01	102.03	103.78	180732
2022-01-12	103.81	104.91	102.84	103.61	150203
2022-01-13	104.00	105.09	102.58	103.02	73097
2022-01-14	101.85	103.09	101.16	102.77	121157
2022-01-18	101.93	101.93	99.07	99.49	264787
2022-01-19	99.77	100.48	97.11	97.42	229182
2022-01-20	97.43	98.66	96.01	96.16	119312
2022-01-21	95.55	98.51	95.01	96.02	310629
2022-01-24	94.88	97.87	93.99	97.67	256161
2022-01-25	96.27	96.27	93.00	94.11	217388
2022-01-26	94.18	95.84	90.35	91.80	282137
2022-01-27	92.12	93.99	90.61	91.39	177160
2022-01-28	91.48	92.86	89.41	92.70	199792
2022-01-31	91.97	94.18	91.06	94.15	304917
2022-02-01	94.31	94.40	92.29	94.10	134359
2022-02-02	94.23	96.42	93.59	94.12	197097
2022-02-03	93.38	94.59	92.87	93.25	224699
2022-02-04	92.66	93.72	90.58	92.66	203187
2022-02-07	92.45	94.28	91.12	92.79	149515
2022-02-08	92.64	96.03	92.06	95.79	271373
2022-02-09	96.79	97.07	95.87	97.07	199911
2022-02-10	96.25	99.26	94.99	97.07	310412
2022-02-11	97.53	98.05	94.33	95.88	407234
2022-02-14	96.23	96.93	93.53	94.94	321618
2022-02-15	96.11	97.77	94.72	97.25	273995
2022-02-16	97.15	98.96	96.95	98.92	208929
2022-02-17	98.26	99.30	96.86	98.80	252567
2022-02-18	99.10	100.63	98.95	99.84	251604
2022-02-22	98.55	100.69	97.00	99.40	470691
2022-02-23	100.01	102.10	99.06	99.74	280653
2022-02-24	96.97	102.62	96.17	102.47	352660
2022-02-25	102.80	104.43	92.52	103.12	181995
2022-02-28	102.73	104.38	102.09	104.00	234045
2022-03-01	103.97	104.41	100.40	102.70	308601
2022-03-02	103.13	106.53	103.13	105.29	295642
2022-03-03	106.14	106.23	104.17	105.47	144415
2022-03-04	104.57	105.19	103.23	104.70	170931
2022-03-07	104.55	104.90	102.89	103.55	130938
2022-03-08	103.36	103.98	100.93	101.59	274590
2022-03-09	102.75	103.37	100.77	102.37	189527
2022-03-10	101.12	105.72	101.03	105.20	181674
2022-03-11	105.81	106.95	104.38	104.38	120061
2022-03-14	105.20	105.38	103.05	103.96	153113
2022-03-15	104.25	105.85	103.59	105.35	187997
2022-03-16	105.65	107.93	105.34	106.91	578023
2022-03-17	107.00	109.20	107.00	107.89	1242491
2022-03-18	107.80	109.41	105.20	108.52	462098
2022-03-21	109.11	110.74	108.70	109.39	126194
2022-03-22	109.30	110.50	108.10	108.64	122538
2022-03-23	107.93	108.97	106.43	106.84	125819
2022-03-24	107.06	108.26	106.24	106.67	88119
2022-03-25	107.06	108.58	106.41	107.97	156243
2022-03-28	107.44	107.44	105.50	107.22	153920
2022-03-29	107.68	109.14	107.66	108.04	200401
2022-03-30	108.12	108.99	106.87	107.05	156963
2022-03-31	106.62	108.67	106.62	107.32	534137
2022-04-01	107.17	108.07	102.77	104.78	250656
2022-04-04	104.64	105.41	103.16	104.62	150870
2022-04-05	104.21	104.68	101.71	102.31	166585
2022-04-06	101.25	102.64	101.25	101.66	160505
2022-04-07	101.91	102.19	100.21	101.58	148759
2022-04-08	100.99	101.77	100.33	100.47	134229
2022-04-11	100.14	101.89	99.83	100.03	162345
2022-04-12	100.78	102.10	99.97	100.41	216285
2022-04-13	100.21	101.45	100.02	100.71	172062
2022-04-14	101.12	102.24	100.32	100.67	193835
2022-04-18	100.25	101.80	99.84	100.13	224623
2022-04-19	100.49	102.94	100.00	102.51	180515
2022-04-20	103.54	105.43	102.85	103.94	166946
2022-04-21	104.58	104.99	102.74	103.16	156611
2022-04-22	103.38	103.38	101.57	101.78	157038
2022-04-25	101.51	102.26	99.08	101.47	201188
2022-04-26	100.73	101.28	98.37	98.81	208960
2022-04-27	98.84	99.60	97.93	98.95	209614
2022-04-28	99.93	102.10	98.81	101.30	199930
2022-04-29	101.16	101.75	99.18	99.37	149504
2022-05-02	99.29	100.02	97.16	99.42	154222
2022-05-03	99.16	100.48	97.95	99.61	168063
2022-05-04	100.00	102.89	99.68	102.89	172342
2022-05-05	103.83	103.83	100.71	102.76	246855
2022-05-06	102.54	103.41	100.35	102.02	251835
2022-05-09	100.63	102.17	98.58	98.95	314832
2022-05-10	99.37	100.24	97.85	98.60	225065
2022-05-11	98.44	99.71	96.17	96.48	276387
2022-05-12	96.12	97.60	94.01	97.05	287972
2022-05-13	98.16	100.00	97.80	99.41	281543
2022-05-16	99.55	100.76	98.41	99.10	218716
2022-05-17	100.10	101.80	99.86	100.74	270237
2022-05-18	100.84	101.29	99.44	100.70	287844
2022-05-19	100.01	100.75	97.08	98.24	350586
2022-05-20	99.09	99.09	95.38	97.81	281107
2022-05-23	98.75	99.21	96.12	96.66	383013
2022-05-24	96.19	96.97	92.61	95.56	385226
2022-05-25	94.68	96.20	94.01	94.76	315984
2022-05-26	95.40	98.85	95.11	97.60	288078
2022-05-27	98.24	99.74	98.24	99.19	209664
2022-05-31	99.03	100.35	97.46	98.82	209262
2022-06-01	99.40	99.40	97.10	97.58	182914
2022-06-02	97.73	100.34	97.44	100.34	508544
2022-06-03	99.74	100.38	98.75	100.14	146765
2022-06-06	100.99	104.44	100.39	102.73	639007
2022-06-07	101.73	103.23	101.39	102.71	363126
2022-06-08	102.50	102.50	100.30	100.71	324161
2022-06-09	100.31	102.16	99.15	99.18	156944
2022-06-10	98.19	98.61	96.43	96.72	179635
2022-06-13	95.00	96.79	94.51	95.03	234594
2022-06-14	94.91	95.51	93.29	94.14	148098
2022-06-15	94.82	95.32	92.53	93.75	327940
2022-06-16	91.99	91.99	87.45	88.46	376059
2022-06-17	89.36	89.36	86.37	87.81	512253
2022-06-21	88.88	89.20	87.34	87.49	571244
2022-06-22	86.36	88.42	84.85	85.80	428980
2022-06-23	85.67	86.27	84.61	85.15	303828
2022-06-24	85.71	87.69	85.71	86.27	1648769
2022-06-27	86.96	89.46	86.31	87.98	406019
2022-06-28	88.43	89.34	85.99	86.16	268008
2022-06-29	86.01	86.86	84.83	86.03	170175
2022-06-30	85.07	87.12	84.91	86.28	188926
2022-07-01	85.61	86.80	84.06	85.50	256812
2022-07-05	84.30	85.89	82.50	85.60	349186
2022-07-06	85.60	86.20	83.47	85.11	228054
2022-07-07	85.89	86.94	85.84	86.57	166558
2022-07-08	86.70	87.22	83.93	87.11	158914
2022-07-11	86.95	87.50	86.13	86.94	127468
2022-07-12	86.99	87.99	85.70	86.24	149466
2022-07-13	85.33	86.16	84.55	85.50	124424
2022-07-14	84.38	85.20	83.35	84.55	216108
2022-07-15	85.68	86.24	85.05	85.93	230373
2022-07-18	86.23	87.04	84.36	84.54	237287
2022-07-19	85.50	89.20	85.48	88.65	271388
2022-07-20	88.58	90.50	88.34	89.82	223517
2022-07-21	89.62	91.37	89.01	91.36	226298
2022-07-22	91.72	93.08	89.80	90.53	252382
2022-07-25	91.04	91.43	90.35	91.02	395465
2022-07-26	91.13	91.66	90.33	90.76	126074
2022-07-27	90.87	92.82	90.56	92.13	244310
2022-07-28	92.59	94.95	92.30	92.60	196478
2022-07-29	93.27	93.49	92.07	93.41	199253
2022-08-01	92.90	94.89	92.61	93.97	212750
2022-08-02	93.58	94.52	92.94	93.39	149297
2022-08-03	93.65	94.44	93.13	93.68	150542
2022-08-04	94.89	95.56	91.53	94.56	199664
2022-08-05	93.92	94.61	90.66	92.51	219499
2022-08-08	92.40	94.18	92.05	92.48	222921
2022-08-09	91.80	92.52	90.02	90.22	310120
2022-08-10	91.45	93.01	90.92	91.68	286457
2022-08-11	92.27	93.47	91.76	92.77	180762
2022-08-12	92.99	94.35	92.99	93.65	216611
2022-08-15	93.45	94.78	92.56	94.54	177300
2022-08-16	94.17	95.80	93.75	95.10	199418
2022-08-17	94.67	94.97	92.48	94.13	157152
2022-08-18	95.29	96.75	95.05	96.35	151764
2022-08-19	96.12	96.52	94.80	96.11	270656
2022-08-22	94.84	95.45	93.95	94.84	313904
2022-08-23	94.59	95.55	93.33	93.34	196144
2022-08-24	92.83	93.65	92.55	93.26	149418
2022-08-25	94.20	95.66	93.87	95.57	203164
2022-08-26	95.52	95.74	92.78	93.31	246950
2022-08-29	92.70	93.23	91.95	92.42	257992
2022-08-30	93.00	93.13	91.29	91.67	180759
2022-08-31	91.80	91.93	89.95	91.12	246457
2022-09-01	90.23	90.23	88.34	89.06	190353
2022-09-02	90.01	90.07	87.21	87.92	267504
2022-09-06	87.50	88.27	82.67	84.33	631568
2022-09-07	84.29	85.68	83.93	85.36	254677
2022-09-08	84.71	84.88	83.42	84.29	276090
2022-09-09	85.01	86.53	84.84	85.93	258506
2022-09-12	86.66	87.49	86.06	87.06	192524
2022-09-13	85.54	85.99	83.00	83.63	382248
2022-09-14	84.05	84.05	81.37	82.87	350745
2022-09-15	82.29	82.85	81.60	82.38	355499
2022-09-16	81.98	84.92	81.53	84.54	1629763
2022-09-19	83.82	85.68	83.25	84.93	234981
2022-09-20	85.38	86.29	84.44	86.28	434516
2022-09-21	87.54	87.54	85.15	85.43	209142
2022-09-22	85.08	85.34	83.84	84.27	193221
2022-09-23	83.41	83.53	81.65	83.08	252003
2022-09-26	82.56	83.57	81.51	82.13	261794
2022-09-27	82.44	83.52	81.11	82.40	218752
2022-09-28	82.44	84.87	81.60	84.52	274976
2022-09-29	83.54	85.76	82.10	83.52	179285
2022-09-30	83.51	84.45	82.26	82.41	260930
2022-10-03	82.94	84.17	82.44	83.31	222614
2022-10-04	84.47	86.45	84.47	85.71	195620
2022-10-05	85.15	86.66	85.15	86.21	135699
2022-10-06	86.27	86.96	85.86	86.44	118513
2022-10-07	85.52	85.52	84.14	85.07	221026
2022-10-10	85.49	85.69	84.59	85.18	209266
2022-10-11	84.72	86.00	84.30	85.08	299543
2022-10-12	85.73	87.20	84.99	85.48	354410
2022-10-13	84.24	87.98	83.85	87.26	315199
2022-10-14	87.49	87.53	85.30	85.44	255278
2022-10-17	86.53	87.40	86.07	86.34	176198
2022-10-18	87.15	88.39	86.74	87.14	277627
2022-10-19	87.08	87.31	84.88	85.49	258319
2022-10-20	85.55	87.15	85.27	86.45	378610
2022-10-21	87.08	88.85	86.50	88.19	257866
2022-10-24	88.32	90.11	88.02	89.69	242957
2022-10-25	89.76	92.10	89.39	91.90	258610
2022-10-26	92.00	93.72	91.50	92.80	220020
2022-10-27	93.33	94.62	93.00	93.44	220525
2022-10-28	93.90	95.46	93.62	94.60	264484
2022-10-31	94.81	95.25	93.90	94.51	193810
2022-11-01	94.99	95.66	93.81	94.69	181085
2022-11-02	94.05	96.01	93.33	93.90	337527
2022-11-03	93.90	94.94	90.69	93.51	284198
2022-11-04	94.26	95.37	93.16	94.19	254324
2022-11-07	94.13	96.25	93.98	95.61	255454
2022-11-08	96.09	97.93	95.63	96.72	625608
2022-11-09	96.10	97.35	95.64	95.95	238202
2022-11-10	98.77	99.56	97.50	98.82	305481
2022-11-11	98.81	100.37	98.26	99.77	248056
2022-11-14	99.77	100.27	92.41	99.58	369858
2022-11-15	101.18	102.07	100.15	100.84	341609
2022-11-16	100.29	101.27	100.03	100.77	191201
2022-11-17	100.02	101.11	99.72	100.95	170276
2022-11-18	101.20	102.16	100.86	101.90	314515
2022-11-21	101.90	103.00	101.36	102.35	244240
2022-11-22	102.67	103.79	102.48	103.53	770146
2022-11-23	103.52	104.53	103.37	104.21	108121
2022-11-25	103.92	105.37	103.92	104.95	92774
2022-11-28	104.34	104.91	101.80	102.02	431267
2022-11-29	101.56	102.62	100.67	101.38	300842
2022-11-30	101.06	104.13	99.76	103.91	477643
2022-12-01	104.02	104.41	103.18	103.28	209621
2022-12-02	102.59	102.94	102.05	102.31	224176
2022-12-05	102.08	102.21	100.04	100.77	148331
2022-12-06	100.77	100.96	98.22	99.03	190413
2022-12-07	99.12	99.98	97.66	98.69	125499
2022-12-08	98.70	100.39	98.70	100.01	224390
2022-12-09	99.80	101.20	99.43	99.94	217888
2022-12-12	100.09	101.76	99.77	100.88	216655
2022-12-13	103.12	103.93	100.58	100.87	309392
2022-12-14	101.18	101.64	99.87	100.29	260077
2022-12-15	99.52	99.73	96.49	97.57	220554
2022-12-16	96.67	97.20	96.11	96.22	497836
2022-12-19	96.35	97.60	95.22	95.99	226822
2022-12-20	95.87	96.31	95.01	95.60	160027
2022-12-21	96.18	98.43	96.01	97.22	245170
2022-12-22	96.41	97.23	95.10	97.23	216273
2022-12-23	97.17	98.46	96.31	98.35	168387
2022-12-27	98.79	100.17	98.00	99.78	199950
2022-12-28	100.00	100.16	98.09	98.25	234373
2022-12-29	99.09	100.51	98.76	99.70	172549
2022-12-30	99.41	100.51	99.01	100.27	168495
2023-01-03	100.58	102.48	100.22	102.20	244181
2023-01-04	102.93	103.51	101.52	102.46	171558
2023-01-05	102.37	102.54	101.56	101.93	126117
2023-01-06	103.21	105.49	103.21	105.17	180459
2023-01-09	105.38	106.73	105.21	106.35	206021
2023-01-10	106.28	109.03	106.22	108.36	203977
2023-01-11	108.13	110.08	107.35	109.34	229519
2023-01-12	109.28	111.17	109.28	110.13	185816
2023-01-13	109.95	112.07	109.81	111.10	172076
2023-01-17	111.39	111.88	110.39	110.77	166258
2023-01-18	111.47	111.93	109.78	111.05	166918
2023-01-19	111.12	111.65	109.36	109.59	228718
2023-01-20	109.99	110.87	109.10	110.31	221083
2023-01-23	110.22	111.57	110.22	111.40	145276
2023-01-24	111.20	112.74	110.31	111.14	167316
2023-01-25	110.33	111.91	109.49	111.80	357033
2023-01-26	112.05	112.37	110.32	111.96	120444
2023-01-27	111.85	112.58	110.09	111.81	102012
2023-01-30	111.06	112.57	110.56	111.12	157438
2023-01-31	111.12	112.78	111.02	112.72	189739
2023-02-01	112.06	114.95	112.06	113.85	204988
2023-02-02	113.92	116.80	113.92	115.86	177037
2023-02-03	115.07	117.25	115.07	116.12	505672
2023-02-06	114.25	114.25	111.78	112.68	252036
2023-02-07	111.90	113.49	111.44	112.87	155545
2023-02-08	112.86	113.08	111.32	112.33	361677
2023-02-09	120.99	126.56	117.60	125.21	753066
2023-02-10	125.43	127.15	123.68	126.51	329196
2023-02-13	126.68	127.56	124.76	126.36	273235
2023-02-14	126.36	127.40	125.15	126.35	215442
2023-02-15	126.02	128.83	125.63	126.86	195624
2023-02-16	126.50	129.68	126.50	129.03	243203
2023-02-17	130.00	132.04	129.59	130.52	363334
2023-02-21	129.61	130.95	127.78	128.56	294493
2023-02-22	128.31	129.79	128.31	129.26	320764
2023-02-23	129.93	131.32	129.20	130.50	267571
2023-02-24	130.00	132.11	129.52	132.11	327504
2023-02-27	132.40	133.86	132.04	132.89	355652
2023-02-28	132.56	134.69	132.56	133.92	390571
2023-03-01	133.38	135.24	133.34	134.39	269269
2023-03-02	134.00	136.36	133.72	136.36	288619
2023-03-03	136.55	137.77	135.98	136.98	226343
2023-03-06	136.77	137.58	135.19	136.21	267102
2023-03-07	136.22	137.89	135.03	136.23	241366
2023-03-08	136.88	137.45	136.38	137.10	261062
2023-03-09	137.00	138.99	136.75	137.11	254996
2023-03-10	137.00	137.66	133.35	134.36	495377
2023-03-13	132.71	136.81	132.69	135.04	314121
2023-03-14	137.41	139.30	136.93	138.36	431077
2023-03-15	135.97	137.09	134.53	136.19	461782
2023-03-16	135.66	139.66	134.82	139.48	404597
2023-03-17	139.16	139.78	136.39	138.01	731116
2023-03-20	138.70	140.90	138.53	138.70	282990
2023-03-21	140.32	141.23	138.10	138.49	236653
2023-03-22	138.26	139.79	137.46	137.60	211319
2023-03-23	137.96	139.46	137.48	138.77	185994
2023-03-24	138.21	139.38	137.54	139.36	171944
2023-03-27	139.91	140.62	139.00	140.00	186743
2023-03-28	139.58	140.32	138.83	140.00	131127
2023-03-29	141.20	141.20	139.43	140.00	153057
2023-03-30	140.79	141.45	139.21	139.53	217265
2023-03-31	140.09	143.15	140.02	142.96	276306
2023-04-03	142.50	143.58	141.82	143.57	175328
2023-04-04	144.04	144.54	142.69	144.54	855595
2023-04-05	144.26	144.84	142.74	143.56	362071
2023-04-06	143.03	143.70	141.53	143.38	306542
2023-04-10	143.61	144.34	143.21	143.72	264221
2023-04-11	144.03	144.57	141.34	142.36	318658
2023-04-12	140.56	140.99	136.67	137.17	357105
2023-04-13	137.40	137.56	135.43	137.33	290169
2023-04-14	136.97	138.58	136.25	137.85	231040
2023-04-17	138.01	138.64	136.90	137.93	185350
2023-04-18	138.09	139.24	137.25	139.04	209596
2023-04-19	134.31	134.31	124.24	127.04	2040018
2023-04-20	126.24	128.73	126.24	127.95	342165
2023-04-21	127.45	127.45	119.50	120.61	719179
2023-04-24	120.14	121.77	119.66	120.47	327805
2023-04-25	119.42	120.46	118.87	119.61	248501
2023-04-26	118.76	119.64	118.39	118.79	252584
2023-04-27	118.79	119.76	118.08	119.40	262092
2023-04-28	119.55	121.85	119.55	120.95	272168
2023-05-01	120.66	122.13	120.66	121.63	214459
2023-05-02	124.08	125.72	117.99	119.38	492561
2023-05-03	120.15	125.27	120.15	123.72	413686
2023-05-04	122.80	124.67	121.91	124.23	265733
2023-05-05	125.42	126.22	124.37	124.78	233211
2023-05-08	124.90	124.90	123.08	124.08	160147
2023-05-09	123.38	124.28	122.33	123.78	127426
2023-05-10	125.03	126.05	123.30	125.90	811134
2023-05-11	124.99	126.12	123.78	124.55	480728
2023-05-12	124.69	125.12	123.18	123.93	163452
2023-05-15	122.92	124.76	122.92	123.67	140097
2023-05-16	123.42	124.55	123.30	123.72	202530
2023-05-17	124.02	128.78	124.02	127.60	437217
2023-05-18	128.08	130.06	127.61	129.50	321899
2023-05-19	130.74	131.58	128.78	130.83	240032
2023-05-22	130.60	132.81	130.39	132.45	242524
2023-05-23	132.35	133.77	131.68	131.68	265012
2023-05-24	131.68	132.37	130.85	131.03	197637
2023-05-25	131.49	135.03	131.49	132.94	244809
2023-05-26	133.57	136.68	133.57	135.72	254866
2023-05-30	136.37	137.28	135.86	136.09	171247
2023-05-31	135.15	136.48	134.84	135.22	482315
2023-06-01	134.97	136.22	134.58	134.85	256573
2023-06-02	135.53	137.51	135.30	136.94	286021
2023-06-05	136.24	137.09	134.12	135.86	248176
2023-06-06	135.40	138.32	135.40	137.88	247911
2023-06-07	138.80	141.89	138.80	141.10	295440
2023-06-08	140.56	143.98	140.56	142.94	258878
2023-06-09	143.08	146.03	143.08	144.11	277783
2023-06-12	144.11	147.05	144.11	146.32	248632
2023-06-13	146.68	147.15	145.58	145.62	245410
2023-06-14	145.21	147.11	144.16	144.63	399264
2023-06-15	144.83	146.14	143.78	144.35	317310
2023-06-16	145.54	145.99	142.79	144.01	1183570
2023-06-20	143.25	145.60	141.62	142.96	280967
2023-06-21	142.68	144.16	142.46	143.61	162993
2023-06-22	143.25	143.79	142.42	143.49	183120
2023-06-23	142.04	143.25	141.63	142.34	691846
2023-06-26	142.30	145.25	142.30	142.36	172684
2023-06-27	142.51	143.58	140.53	143.31	230211
2023-06-28	142.53	144.79	142.53	143.43	179968
2023-06-29	143.97	146.09	143.00	145.97	199512
2023-06-30	147.00	147.23	145.99	146.34	221022
2023-07-03	145.80	147.09	145.32	146.38	89669
2023-07-05	145.52	145.68	143.65	144.50	343577
2023-07-06	143.23	144.18	141.99	143.43	177527
2023-07-07	143.55	144.72	143.03	143.31	126213
2023-07-10	142.73	147.06	142.73	146.97	154504
2023-07-11	146.95	148.48	145.57	147.71	1306540
2023-07-12	149.03	150.55	148.50	149.04	144492
2023-07-13	149.11	151.95	149.11	151.02	148431
2023-07-14	151.01	151.22	148.45	149.25	131263
2023-07-17	149.54	151.45	149.37	150.26	121954
2023-07-18	150.26	151.01	149.13	150.27	172240
2023-07-19	150.70	151.56	148.56	149.22	177447
2023-07-20	149.50	149.50	147.35	148.77	151709
2023-07-21	149.48	149.59	146.92	147.61	165206
2023-07-24	147.71	149.60	147.06	147.97	136856
2023-07-25	148.34	150.35	147.90	148.92	193520
2023-07-26	148.16	149.61	147.80	148.40	123738
2023-07-27	149.11	149.97	144.70	145.96	161133
2023-07-28	146.60	146.70	144.81	144.93	125483
2023-07-31	144.93	146.80	144.76	146.69	183150
2023-08-01	146.02	147.15	146.02	146.38	130919
2023-08-02	146.17	146.82	144.98	145.79	267756
2023-08-03	135.00	139.60	131.59	139.16	516576
2023-08-04	138.54	142.68	136.93	142.54	327742
2023-08-07	143.63	145.18	142.64	144.34	211007
2023-08-08	143.67	144.27	142.59	143.93	139492
2023-08-09	143.70	144.60	142.37	144.07	119273
2023-08-10	145.02	146.05	143.25	144.52	127161
2023-08-11	144.01	146.59	143.31	146.05	119160
2023-08-14	146.98	149.67	146.02	148.48	152329
2023-08-15	148.00	149.98	146.84	148.84	157882
2023-08-16	148.63	149.57	147.76	147.82	142321
2023-08-17	148.81	150.98	147.54	148.86	183647
2023-08-18	147.78	150.29	147.28	150.11	214609
2023-08-21	150.10	151.24	148.19	149.51	121293
2023-08-22	150.45	151.60	149.87	151.00	116143
2023-08-23	151.81	153.78	151.17	153.11	152861
2023-08-24	153.16	153.88	151.71	152.25	204365
2023-08-25	153.22	153.89	150.46	152.60	136655
2023-08-28	153.53	156.34	153.40	155.85	156823
2023-08-29	155.41	158.99	155.06	158.26	173513
2023-08-30	158.32	160.34	158.26	158.97	147639
2023-08-31	159.81	162.05	159.74	160.09	178179
2023-09-01	160.99	161.78	159.14	159.20	155012
2023-09-05	158.26	159.24	149.61	153.43	482347
2023-09-06	153.98	154.65	151.39	153.43	188547
2023-09-07	153.10	153.25	150.92	152.65	174086
2023-09-08	152.48	154.21	151.32	152.28	194443
2023-09-11	150.89	150.89	150.89	150.89	31214
2023-09-12	150.89	151.58	149.93	150.40	192337
2023-09-13	149.93	151.28	149.22	150.74	319847
2023-09-14	151.16	152.86	151.16	151.66	155058
2023-09-15	151.50	151.90	149.18	149.55	404756
2023-09-18	149.85	151.12	149.47	149.98	186937
2023-09-19	149.78	150.74	148.61	149.33	140581
2023-09-20	149.80	152.68	149.52	150.01	117734
2023-09-21	149.50	150.27	147.62	149.01	113007
2023-09-22	149.24	150.31	148.41	148.80	107464
2023-09-25	148.07	149.27	147.63	147.63	137025
2023-09-26	147.14	147.14	144.83	145.26	175044
2023-09-27	145.96	147.31	144.85	145.22	177592
2023-09-28	145.60	148.49	145.60	147.33	254216
2023-09-29	148.11	148.11	145.12	145.50	196348
2023-10-02	145.19	145.98	143.40	144.83	187448
2023-10-03	144.71	145.75	141.62	143.00	142422
2023-10-04	143.16	144.04	142.24	143.34	158006
2023-10-05	143.59	144.03	141.53	142.30	117554
2023-10-06	141.82	145.02	141.66	143.93	152803
2023-10-09	143.16	145.87	143.16	145.27	100614
2023-10-10	145.34	148.03	145.34	147.96	184255
2023-10-11	147.78	149.08	147.01	148.89	118167
2023-10-12	149.52	149.52	147.40	148.85	124181
2023-10-13	148.56	148.77	144.98	147.50	210196
2023-10-16	148.26	150.87	148.26	149.41	193956
2023-10-17	149.18	151.73	149.18	151.25	210653
2023-10-18	150.24	151.60	148.85	149.84	204134
2023-10-19	149.30	149.30	143.80	144.64	243487
2023-10-20	145.05	145.94	143.57	144.17	194304
2023-10-23	143.81	143.81	141.17	141.19	193210
2023-10-24	141.89	142.34	140.85	141.51	115150
2023-10-25	141.70	142.79	140.80	141.40	127338
2023-10-26	142.06	143.24	140.71	141.41	130668
2023-10-27	141.15	142.45	140.06	141.97	175693
2023-10-30	143.17	143.36	140.81	141.28	135592
2023-10-31	141.92	143.81	141.92	143.30	137479
2023-11-01	143.06	144.58	142.28	144.49	200320
2023-11-02	148.83	148.83	139.34	143.03	223285
2023-11-03	145.89	148.94	145.89	147.75	223294
2023-11-06	147.10	147.96	145.27	147.88	176613
2023-11-07	147.38	148.07	146.38	146.50	181895
2023-11-08	146.65	147.24	143.20	144.72	196682
2023-11-09	145.85	145.85	142.31	142.95	190611
2023-11-10	143.67	145.13	141.92	143.91	167631
2023-11-13	142.86	144.10	141.73	143.62	190974
2023-11-14	147.51	148.46	146.27	147.40	209471
2023-11-15	148.07	152.02	148.07	151.92	398132
2023-11-16	151.28	152.13	149.11	150.12	164382
2023-11-17	151.31	151.42	148.96	149.07	173559
2023-11-20	149.07	151.32	148.69	150.18	152239
2023-11-21	150.18	150.61	148.87	149.85	96005
2023-11-22	151.20	151.94	149.57	149.88	91586
2023-11-24	149.88	150.78	149.88	150.03	49593
2023-11-27	149.41	151.39	148.80	149.49	166694
2023-11-28	149.56	150.60	148.42	148.81	115026
2023-11-29	150.20	152.19	148.26	148.70	155884
2023-11-30	149.17	152.22	147.28	151.42	345607
2023-12-01	151.40	159.69	151.40	159.47	468487
2023-12-04	159.65	166.47	159.65	166.44	480352
2023-12-05	167.01	172.22	166.58	171.25	473773
2023-12-06	172.22	172.98	167.59	168.14	229976
2023-12-07	169.23	170.34	168.22	170.01	157478
2023-12-08	170.84	174.01	170.37	172.37	186656
2023-12-11	172.37	176.39	171.44	175.73	214059
2023-12-12	176.00	178.74	174.83	174.95	588972
2023-12-13	175.49	181.67	174.57	180.22	350710
2023-12-14	182.21	182.94	177.26	180.88	353949
2023-12-15	181.27	183.07	180.47	182.88	1495292
2023-12-18	183.33	183.81	181.84	183.13	214095
2023-12-19	184.29	185.11	182.99	183.65	233090
2023-12-20	183.65	186.16	179.51	179.60	269693
2023-12-21	181.45	181.87	175.91	178.93	296506
2023-12-22	180.43	180.84	177.18	177.37	177118
2023-12-26	178.13	179.86	177.00	178.16	154198
2023-12-27	178.59	178.91	177.27	177.60	126987
2023-12-28	177.65	178.08	176.00	177.95	147417
2023-12-29	177.60	179.14	176.01	177.19	220821
2024-01-02	177.27	178.20	175.00	176.75	216195
2024-01-03	175.93	177.92	174.57	177.85	267344
2024-01-04	178.02	178.68	175.39	176.22	179931
2024-01-05	175.55	176.37	173.37	173.82	177431
2024-01-08	174.45	177.18	174.38	176.65	105883
2024-01-09	175.04	177.69	174.84	177.69	106047
2024-01-10	177.78	180.65	176.54	180.55	217831
2024-01-11	180.98	182.00	179.00	181.26	176601
2024-01-12	183.10	183.62	181.41	183.24	150381
2024-01-16	182.34	184.12	181.31	182.65	262700
2024-01-17	181.51	182.39	180.62	181.31	168683
2024-01-18	182.64	183.96	181.70	183.61	183044
2024-01-19	184.71	186.81	183.21	185.89	166469
2024-01-22	187.64	192.12	187.61	191.66	304455
2024-01-23	193.29	194.17	187.81	187.99	184681
2024-01-24	190.09	190.09	184.58	185.09	205889
2024-01-25	187.58	187.58	182.93	183.71	277198
2024-01-26	184.20	185.05	182.76	184.79	171785
2024-01-29	184.79	187.31	183.17	186.22	193670
2024-01-30	186.48	189.11	186.03	188.50	186020
2024-01-31	187.85	188.74	184.07	184.74	181591
2024-02-01	184.94	187.69	183.36	187.69	111927
2024-02-02	185.73	188.11	185.22	186.93	112683
2024-02-05	185.35	185.37	181.90	183.69	148141
2024-02-06	183.67	186.98	183.57	185.35	149800
2024-02-07	184.55	186.89	183.51	184.23	168600
2024-02-08	184.63	189.46	184.63	189.44	181042
2024-02-09	189.91	193.27	189.02	192.10	158766
2024-02-12	192.92	194.57	191.50	193.35	166293
2024-02-13	189.17	193.06	188.08	189.21	272232
2024-02-14	191.31	193.78	189.77	192.61	379792
2024-02-15	172.20	184.38	168.31	182.74	731653
2024-02-16	182.01	182.01	177.27	179.58	512915
2024-02-20	177.03	183.32	176.19	182.66	592145
2024-02-21	180.27	184.14	180.27	182.71	555671
2024-02-22	183.00	185.76	181.75	184.78	275296
2024-02-23	185.13	186.77	183.65	185.45	298112
2024-02-26	184.75	187.17	182.47	183.75	282049
2024-02-27	184.84	187.91	182.68	183.49	259566
2024-02-28	182.96	186.60	182.96	186.37	189448
2024-02-29	188.49	189.05	186.97	188.00	444295
2024-03-01	188.64	189.10	186.51	188.57	286611
2024-03-04	188.87	191.49	188.87	190.24	183681
2024-03-05	189.58	190.72	185.30	185.40	293039
2024-03-06	187.08	187.80	185.00	186.23	237514
2024-03-07	187.17	187.98	184.62	187.00	224938
2024-03-08	188.50	188.50	185.16	186.25	238557
2024-03-11	186.78	186.90	182.25	186.32	496878
2024-03-12	186.50	186.61	184.60	185.85	383501
2024-03-13	186.85	187.22	183.50	185.13	245803
2024-03-14	184.98	185.88	182.65	184.41	290909
2024-03-15	183.71	186.06	183.33	185.94	667439
2024-03-18	186.12	189.64	184.29	184.31	154572
2024-03-19	184.34	185.14	183.89	183.89	157732
2024-03-20	183.83	185.27	183.06	184.14	165791
2024-03-21	185.72	189.32	185.17	187.09	212516
2024-03-22	187.25	187.57	184.57	185.37	142374
2024-03-25	185.38	185.53	182.12	182.48	157854
2024-03-26	183.06	184.22	182.07	182.64	478021
2024-03-27	184.33	186.38	184.33	186.15	134993
2024-03-28	186.52	187.35	184.49	185.52	212236
2024-04-01	185.56	188.30	184.52	186.00	149871
2024-04-02	185.23	186.01	181.72	183.12	186850
2024-04-03	182.55	185.29	182.42	185.12	152428
2024-04-04	187.06	188.26	185.25	185.62	153614
2024-04-05	185.77	186.91	184.73	185.83	180281
2024-04-08	187.26	189.10	186.14	186.37	96091
2024-04-09	187.28	187.81	184.11	186.30	117266
2024-04-10	183.21	184.57	182.17	182.57	181980
2024-04-11	183.57	184.79	182.28	184.07	169034
2024-04-12	182.79	184.00	180.17	182.67	175990
2024-04-15	183.73	183.73	181.04	182.20	186985
2024-04-16	182.03	183.47	180.60	182.12	123327
2024-04-17	183.34	183.83	179.46	180.85	204801
2024-04-18	180.97	182.30	180.12	181.00	336342
2024-04-19	180.44	183.35	180.00	182.58	209994
2024-04-22	182.82	185.35	182.30	182.97	194066
2024-04-23	183.65	187.80	182.78	186.27	251798
2024-04-24	185.81	187.59	183.00	184.36	174375
2024-04-25	183.57	183.57	182.25	182.57	321401
2024-04-26	184.05	184.89	182.57	182.75	153708
2024-04-29	182.92	184.41	182.88	183.57	124492
2024-04-30	183.11	187.44	181.10	182.57	316974
2024-05-01	181.81	181.96	170.63	173.22	695586
2024-05-02	184.84	185.05	175.37	178.42	456422
2024-05-03	182.00	194.28	182.00	193.74	426548
2024-05-06	194.27	201.86	194.27	199.92	242852
2024-05-07	199.90	204.02	199.55	200.13	209583
2024-05-08	199.60	202.67	199.58	200.34	177200
2024-05-09	201.46	204.44	199.97	203.93	167753
2024-05-10	204.08	206.64	203.08	206.28	145151
2024-05-13	205.37	207.45	203.16	203.73	152220
2024-05-14	205.34	206.45	204.02	205.19	94124
2024-05-15	207.46	210.53	206.03	210.34	124727
2024-05-16	210.26	212.44	207.89	209.09	139945
2024-05-17	208.45	208.72	204.86	206.79	138622
2024-05-20	206.79	209.47	206.63	209.09	105676
2024-05-21	209.18	210.35	208.09	208.37	89615
2024-05-22	208.09	209.27	206.27	207.12	150630
2024-05-23	208.75	211.08	206.50	208.03	163934
2024-05-24	209.08	209.08	206.20	208.35	117219
2024-05-28	208.50	210.74	204.05	205.62	147744
2024-05-29	204.37	205.71	194.00	195.99	446016
2024-05-30	196.79	196.87	194.00	195.18	188048
2024-05-31	195.07	196.04	193.91	195.50	213713
2024-06-03	195.67	198.07	194.98	197.16	192699
2024-06-04	196.12	196.52	194.45	195.01	152084
2024-06-05	196.59	198.80	194.71	197.40	188081
2024-06-06	197.09	198.09	196.02	197.99	151028
2024-06-07	197.22	200.22	194.13	199.60	194284
2024-06-10	197.80	198.14	193.79	195.63	150862
2024-06-11	195.15	196.64	193.94	196.34	168566
2024-06-12	199.87	200.52	197.01	197.62	190710
2024-06-13	197.70	198.49	195.86	198.39	119862
2024-06-14	196.59	197.78	195.88	197.34	169497
2024-06-17	197.93	203.22	197.93	201.46	148480
2024-06-18	201.46	205.24	201.46	205.03	166843
2024-06-20	205.52	208.54	202.13	203.31	126940
2024-06-21	202.73	203.65	199.06	201.77	813376
2024-06-24	203.00	204.64	202.44	202.72	144190
2024-06-25	202.72	203.34	198.26	199.25	149051
2024-06-26	198.77	199.95	197.31	197.90	194115
2024-06-27	198.86	199.21	195.49	196.68	124015
2024-06-28	198.30	200.17	197.19	198.36	408997
2024-07-01	198.38	199.73	193.75	198.09	168251
2024-07-02	198.40	201.63	198.40	200.35	189287
2024-07-03	201.29	201.75	198.43	199.64	54907
2024-07-05	199.22	200.60	196.42	196.67	80989
2024-07-08	197.68	199.63	197.65	198.28	77365
2024-07-09	198.69	199.20	194.79	194.84	132629
2024-07-10	195.22	197.50	194.78	196.46	141971
2024-07-11	198.79	202.75	198.79	201.78	147104
2024-07-12	203.75	206.53	202.90	203.18	151487
2024-07-15	205.14	210.25	205.14	208.52	152027
2024-07-16	210.68	217.98	210.31	217.79	166655
2024-07-17	216.45	221.35	215.33	220.74	181389
2024-07-18	221.00	223.39	214.03	215.37	138884
2024-07-19	216.23	216.23	212.78	213.33	183990
2024-07-22	214.47	218.52	209.87	216.81	278002
2024-07-23	216.34	225.00	215.82	222.65	215002
2024-07-24	221.92	224.41	216.18	216.70	231705
2024-07-25	217.09	221.86	214.53	219.75	191706
2024-07-26	223.07	226.39	223.07	225.24	170179
2024-07-29	225.72	226.86	222.33	222.63	88332
2024-07-30	223.36	225.48	221.18	224.25	109580
2024-07-31	225.95	228.07	221.68	224.50	232723
2024-08-01	221.69	222.95	196.55	197.76	554242
2024-08-02	190.71	190.71	177.16	181.52	452813
2024-08-05	171.56	184.82	171.28	180.00	483188
2024-08-06	180.34	183.49	178.34	180.45	292691
2024-08-07	182.86	184.63	180.41	182.59	242133
2024-08-08	185.26	186.10	182.57	185.20	184295
2024-08-09	185.85	188.63	184.80	187.72	183197
2024-08-12	187.58	188.43	184.35	185.69	175977
2024-08-13	187.39	191.03	186.41	189.87	232129
2024-08-14	191.11	198.40	190.51	196.44	290711
2024-08-15	200.11	205.79	198.50	203.96	234604
2024-08-16	203.70	205.00	201.70	204.05	205436
2024-08-19	206.30	206.47	203.89	205.11	192648
2024-08-20	205.13	206.14	203.22	204.52	183299
2024-08-21	206.08	208.91	204.83	208.60	131741
2024-08-22	209.67	210.00	206.06	206.88	138972
2024-08-23	208.60	213.82	208.60	213.39	155968
2024-08-26	215.00	215.51	213.39	214.08	164025
2024-08-27	213.06	215.06	212.68	214.75	218630
2024-08-28	214.28	215.56	213.32	214.36	175665
2024-08-29	215.50	218.14	214.47	214.87	160410
2024-08-30	216.54	218.26	214.62	217.07	369035
2024-09-03	215.15	216.06	202.14	202.36	204750
2024-09-04	200.40	204.48	200.40	204.28	157533
2024-09-05	204.96	205.55	202.43	203.09	218384
2024-09-06	203.15	204.71	198.14	199.34	195398
2024-09-09	201.05	202.23	198.52	201.30	203681
2024-09-10	200.80	200.96	197.25	198.76	250640
2024-09-11	197.71	198.32	191.25	197.72	136811
2024-09-12	200.73	203.11	197.23	202.67	165298
2024-09-13	205.25	209.49	205.25	208.71	106857
2024-09-16	209.52	212.67	208.33	212.17	87532
2024-09-17	214.30	215.20	209.41	212.71	1066045
2024-09-18	213.25	217.98	204.69	209.78	158042
2024-09-19	216.28	216.28	208.60	213.08	186213
2024-09-20	213.46	216.47	211.66	213.84	512558
2024-09-23	214.79	215.30	210.94	211.23	194785
2024-09-24	210.73	212.46	209.78	211.99	77746
2024-09-25	212.32	212.32	207.45	208.28	111744
2024-09-26	210.95	212.21	208.67	211.73	93909
2024-09-27	213.41	215.61	211.02	213.06	130511
2024-09-30	212.82	215.66	211.24	215.39	180467
2024-10-01	214.02	214.02	208.91	211.19	142855
2024-10-02	211.19	214.51	211.18	213.02	64188
2024-10-03	211.26	214.52	210.52	214.14	107648
2024-10-04	217.50	220.00	216.29	219.68	83975
2024-10-07	217.87	221.27	217.87	219.94	104039
2024-10-08	220.31	223.11	218.64	221.73	110072
2024-10-09	221.54	225.38	219.96	224.73	1047887
2024-10-10	222.06	223.55	216.70	216.92	691185
2024-10-11	217.11	218.38	214.11	214.43	108986
2024-10-14	215.21	220.58	214.44	219.30	90135
2024-10-15	218.13	224.39	218.13	220.40	150970
2024-10-16	221.65	224.41	221.52	223.63	199255
2024-10-17	224.51	224.51	220.68	222.29	116919
2024-10-18	223.84	223.84	221.03	221.80	96424
2024-10-21	221.61	223.37	220.60	221.72	97021
2024-10-22	220.13	220.81	215.85	216.51	467458
2024-10-23	214.80	215.51	208.58	211.00	183089
2024-10-24	212.79	212.79	208.98	210.67	190088
2024-10-25	212.48	213.05	207.95	209.14	183581
2024-10-28	210.39	212.68	206.40	206.83	220081
2024-10-29	205.33	211.35	203.77	210.34	194535
2024-10-30	209.00	211.28	201.90	203.89	500559
2024-10-31	195.35	195.53	174.02	174.92	701897
2024-11-01	174.81	177.17	170.12	172.21	562149
2024-11-04	170.49	175.29	168.62	170.50	460519
2024-11-05	170.00	171.50	166.89	170.00	426601
2024-11-06	179.05	181.15	174.28	174.50	567389
2024-11-07	174.73	175.94	169.67	172.08	755147
2024-11-08	171.55	171.76	168.62	170.79	565686
2024-11-11	171.77	172.78	167.17	167.44	325715
2024-11-12	167.36	168.72	161.40	161.40	689105
2024-11-13	161.96	163.50	157.85	157.85	510161
2024-11-14	157.80	158.49	151.64	152.63	491153
2024-11-15	153.00	153.56	150.02	151.50	467423
2024-11-18	152.11	152.36	149.82	150.00	369311
2024-11-19	148.60	149.75	147.45	149.61	309548
2024-11-20	149.73	150.38	146.56	150.16	964191
2024-11-21	150.00	151.76	149.49	149.95	378732
2024-11-22	150.72	153.36	150.47	151.11	491529
2024-11-25	152.82	158.55	152.82	154.97	405550
2024-11-26	154.66	156.39	152.68	155.77	344742
2024-11-27	156.06	156.78	152.98	156.28	251930
2024-11-29	157.08	158.75	155.43	156.45	197444
2024-12-02	156.37	162.16	155.57	160.38	406947
2024-12-03	159.18	160.53	156.70	160.01	354250
2024-12-04	161.80	164.91	160.57	161.21	325536
2024-12-05	162.34	163.06	159.38	160.35	355102
2024-12-06	161.54	162.56	160.59	162.49	402735
2024-12-09	163.40	165.61	161.20	161.36	499773
2024-12-10	161.84	163.73	158.63	162.85	265093
2024-12-11	164.63	165.92	159.74	162.96	268359
2024-12-12	161.99	164.56	160.66	162.98	328340
2024-12-13	163.17	165.68	158.10	158.94	420623
2024-12-16	158.83	164.60	158.77	161.48	490200
2024-12-17	160.14	161.89	155.59	155.75	361560
2024-12-18	157.62	157.62	149.74	151.33	409543
2024-12-19	151.73	158.40	150.21	157.57	603349
2024-12-20	155.43	159.05	153.57	154.68	1354352
2024-12-23	154.90	156.23	153.16	154.35	257781
2024-12-24	154.00	154.77	153.10	154.00	129440
2024-12-26	153.87	155.75	153.34	154.75	224360
2024-12-27	153.88	154.35	150.19	152.09	200259
2024-12-30	151.17	151.94	147.28	150.20	212207
2024-12-31	152.27	152.79	148.20	152.10	510618
2025-01-02	154.90	155.13	149.09	149.36	214394
2025-01-03	149.55	151.97	148.07	149.39	400286
2025-01-06	150.10	155.76	150.10	152.50	356979
2025-01-07	153.69	157.30	153.69	156.08	307233
2025-01-08	154.25	157.71	152.01	157.54	362943
2025-01-10	154.41	159.44	153.04	157.51	498718
2025-01-13	155.48	159.71	155.16	159.60	276532
2025-01-14	160.58	164.01	159.85	163.32	360745
2025-01-15	167.76	167.76	164.47	164.53	379639
2025-01-16	164.29	167.50	163.79	165.24	360852
2025-01-17	167.45	167.75	165.52	166.05	360348
2025-01-21	167.50	172.83	167.50	172.25	340443
2025-01-22	172.52	175.48	172.28	172.72	387431
2025-01-23	173.63	175.42	171.59	174.13	468675
2025-01-24	173.26	175.65	172.29	173.80	279051
2025-01-27	171.99	174.34	169.13	172.16	368841
2025-01-28	172.16	173.29	169.97	171.42	344467
2025-01-29	170.94	172.91	170.18	171.73	269182
2025-01-30	173.86	176.14	171.09	173.50	265451
2025-01-31	174.75	176.69	171.94	172.75	586517
2025-02-03	167.36	173.68	166.72	171.45	470908
2025-02-04	171.25	175.20	171.25	172.52	318277
2025-02-05	175.05	176.82	172.89	174.00	603275
2025-02-06	181.92	181.92	167.28	169.30	721799
2025-02-07	168.18	170.64	166.72	167.47	512047
2025-02-10	169.08	169.61	165.61	167.60	554451
2025-02-11	167.06	170.19	166.87	167.51	351233
2025-02-12	165.30	167.55	163.97	166.35	384522
2025-02-13	167.27	167.93	165.06	167.57	210190
2025-02-14	168.00	168.96	165.07	165.58	410638
2025-02-18	165.88	168.82	165.35	167.97	406520
2025-02-19	166.66	167.69	165.67	167.58	229998
2025-02-20	167.15	167.15	163.05	166.00	265530
2025-02-21	166.36	168.70	160.80	160.87	320969
2025-02-24	160.61	165.33	151.34	154.02	369927
2025-02-25	153.11	155.90	152.65	153.95	350717
2025-02-26	153.96	157.53	153.96	156.12	449366
2025-02-27	155.48	156.10	153.25	153.37	361436
2025-02-28	152.32	156.75	151.01	153.88	574263
2025-03-03	154.43	158.40	148.93	149.97	409881
2025-03-04	148.27	156.42	147.69	152.90	429469
2025-03-05	153.41	156.46	150.38	154.72	417172
2025-03-06	153.41	154.90	150.32	152.83	504576
2025-03-07	152.74	156.50	151.10	156.31	384067
2025-03-10	155.68	160.72	153.39	159.40	353521
2025-03-11	158.22	159.80	154.09	154.54	542593
2025-03-12	160.47	160.47	151.01	151.89	656605
2025-03-13	150.97	152.85	149.83	151.15	131281

Explore More About NSIT

Coins representing dividend payouts and trends

NSIT Dividend History

Discover Insight Enterprises 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

NSIT Stock Split History

Discover Insight Enterprises 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

NSIT Historical Prices

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

Web Analytics