OSIS Historical Prices

Summary

Key Stock Metrics

129.18

(August 5, 2024)

52-Week Low

241.64

(June 11, 2025)

52-Week High

241.64

(June 11, 2025)

All-Time High

224.86

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-02	14.25	15.25	13.75	15.13	3421300
1997-10-03	15.75	16.00	15.13	15.50	848000
1997-10-06	15.63	15.88	15.38	15.88	221300
1997-10-07	15.63	16.00	15.50	15.75	145500
1997-10-08	15.63	16.00	14.88	15.00	317500
1997-10-09	15.13	15.25	14.50	14.88	115500
1997-10-10	15.25	15.25	14.75	15.13	76600
1997-10-13	14.88	15.00	14.63	15.00	97700
1997-10-14	15.00	15.00	14.13	14.25	175000
1997-10-15	14.38	15.00	14.25	15.00	143900
1997-10-16	14.88	15.25	14.88	15.00	10500
1997-10-17	14.88	14.88	14.13	14.13	74700
1997-10-20	14.13	14.63	14.13	14.50	375400
1997-10-21	14.13	14.75	14.13	14.50	26700
1997-10-22	14.75	15.00	14.25	14.63	104900
1997-10-23	14.50	15.00	14.38	14.50	61200
1997-10-24	15.00	15.00	14.50	14.50	32000
1997-10-27	14.63	14.63	13.38	13.41	57200
1997-10-28	12.75	13.75	11.75	13.63	209800
1997-10-29	13.63	13.75	13.00	13.13	175900
1997-10-30	13.50	13.63	13.00	13.25	164700
1997-10-31	13.63	13.63	13.00	13.00	34000
1997-11-03	13.63	13.63	13.00	13.50	29400
1997-11-04	13.63	13.63	13.00	13.31	27400
1997-11-05	14.38	14.88	14.00	14.50	193900
1997-11-06	14.63	15.50	14.38	15.38	76600
1997-11-07	15.25	15.25	14.25	14.88	41400
1997-11-10	15.25	15.63	15.00	15.13	14100
1997-11-11	15.00	15.50	15.00	15.13	74700
1997-11-12	15.38	15.38	14.75	14.75	103400
1997-11-13	14.63	14.75	14.50	14.50	25300
1997-11-14	14.50	14.75	14.50	14.75	7100
1997-11-17	14.75	14.88	14.75	14.88	7400
1997-11-18	14.88	14.88	14.75	14.75	61200
1997-11-19	14.50	14.50	14.00	14.50	8400
1997-11-20	14.50	14.50	14.00	14.00	9400
1997-11-21	13.88	14.38	13.63	13.94	14000
1997-11-24	13.50	13.50	13.00	13.00	15900
1997-11-25	13.00	13.25	13.00	13.25	4200
1997-11-26	13.25	13.50	12.88	12.88	48600
1997-11-28	13.25	13.25	13.00	13.00	4200
1997-12-01	13.25	13.25	13.25	13.25	1000
1997-12-02	13.00	13.00	12.50	12.88	7700
1997-12-03	13.13	13.13	12.88	12.88	6400
1997-12-04	13.00	13.63	13.00	13.38	21500
1997-12-05	13.38	13.38	13.00	13.19	8600
1997-12-08	13.00	13.38	13.00	13.13	24200
1997-12-09	13.00	13.25	13.00	13.00	2800
1997-12-10	13.00	13.00	12.50	12.50	16100
1997-12-11	12.50	12.50	12.44	12.44	2900
1997-12-12	12.50	12.50	11.88	11.88	143800
1997-12-15	12.00	12.00	11.38	11.38	23700
1997-12-16	11.38	11.63	10.88	11.44	107400
1997-12-17	11.63	12.13	11.25	11.88	272600
1997-12-18	11.50	11.75	11.50	11.50	2600
1997-12-19	12.00	12.75	11.75	12.75	129700
1997-12-22	12.63	12.63	12.13	12.13	2500
1997-12-23	12.13	12.50	12.13	12.13	6500
1997-12-24	12.50	12.50	12.13	12.13	52000
1997-12-26	12.13	12.16	12.00	12.13	3500
1997-12-29	12.00	12.13	11.75	12.00	85400
1997-12-30	12.25	12.38	12.00	12.25	70100
1997-12-31	12.25	12.50	12.25	12.25	3900
1998-01-02	12.50	12.75	12.50	12.50	2700
1998-01-05	12.38	13.00	12.38	13.00	14500
1998-01-06	13.25	13.25	12.75	12.75	6000
1998-01-07	12.75	13.25	12.75	13.25	3600
1998-01-08	13.25	13.38	13.25	13.38	1000
1998-01-09	13.50	13.50	12.75	12.75	20100
1998-01-12	12.50	13.88	12.50	13.75	4800
1998-01-13	14.13	14.44	13.63	14.25	6700
1998-01-14	14.50	15.13	14.50	15.13	3100
1998-01-15	15.38	15.63	14.88	14.88	10100
1998-01-16	15.00	15.00	13.75	14.13	7900
1998-01-20	14.00	14.00	13.50	13.50	8800
1998-01-21	13.25	13.25	12.25	12.50	14400
1998-01-22	12.44	12.75	12.00	12.13	5800
1998-01-23	12.50	13.25	12.50	13.25	6500
1998-01-26	13.00	13.25	12.75	12.75	7600
1998-01-27	13.13	13.13	12.75	12.88	3900
1998-01-28	13.38	13.38	12.88	13.06	4200
1998-01-29	13.50	16.00	13.50	16.00	31500
1998-01-30	15.50	15.75	14.63	15.00	166300
1998-02-02	14.63	14.88	14.38	14.38	41100
1998-02-03	14.56	14.75	14.38	14.63	75300
1998-02-04	14.63	14.75	14.50	14.63	212600
1998-02-05	14.63	15.38	14.38	15.00	50400
1998-02-06	15.38	15.38	14.88	15.13	87100
1998-02-09	14.88	15.25	14.88	15.06	73600
1998-02-10	15.00	15.13	14.75	14.88	60500
1998-02-11	14.75	14.88	14.38	14.38	255800
1998-02-12	14.50	14.50	14.38	14.38	27100
1998-02-13	14.38	14.50	14.38	14.38	13200
1998-02-17	14.25	15.00	14.13	14.38	93200
1998-02-18	14.38	14.38	14.38	14.38	100
1998-02-19	14.63	14.63	14.13	14.38	28500
1998-02-20	14.25	14.75	14.25	14.63	53000
1998-02-23	15.00	15.00	14.63	15.00	24100
1998-02-24	15.25	15.75	15.00	15.66	65700
1998-02-25	15.81	15.81	15.19	15.25	23900
1998-02-26	15.50	15.50	15.13	15.13	6800
1998-02-27	15.19	15.25	15.13	15.25	18400
1998-03-02	15.00	15.00	13.75	14.75	38600
1998-03-03	14.63	14.63	14.25	14.38	7900
1998-03-04	14.50	14.50	13.75	13.75	6500
1998-03-05	13.63	13.63	13.38	13.38	2800
1998-03-06	13.50	13.94	13.50	13.75	7300
1998-03-09	13.50	13.75	13.50	13.63	10400
1998-03-10	13.63	13.88	13.50	13.69	54500
1998-03-11	14.13	14.50	14.00	14.25	22200
1998-03-12	14.00	14.25	14.00	14.25	11000
1998-03-13	13.75	14.00	13.75	13.75	36600
1998-03-16	13.88	13.88	13.00	13.00	10900
1998-03-17	12.88	13.38	12.88	13.38	7700
1998-03-18	13.00	13.00	12.88	13.00	3100
1998-03-19	13.25	13.25	13.13	13.25	119200
1998-03-20	13.13	13.13	13.13	13.13	200
1998-03-23	13.25	13.38	13.13	13.13	19700
1998-03-24	13.13	13.25	13.00	13.25	72600
1998-03-25	13.38	13.38	13.38	13.38	1400
1998-03-26	13.13	13.25	13.13	13.25	1700
1998-03-27	13.25	13.25	12.88	13.00	13100
1998-03-30	13.00	13.00	12.75	12.75	3000
1998-03-31	12.50	12.50	11.13	11.63	723700
1998-04-01	11.56	12.00	11.56	11.69	13200
1998-04-02	11.75	11.75	11.31	11.38	38900
1998-04-03	11.31	11.50	11.31	11.50	15000
1998-04-06	11.50	11.56	11.44	11.44	10400
1998-04-07	11.56	11.56	11.38	11.50	10500
1998-04-08	11.56	11.56	11.38	11.50	16700
1998-04-09	11.75	12.00	11.63	11.88	41900
1998-04-13	11.63	11.75	11.25	11.25	55500
1998-04-14	11.50	11.50	11.25	11.25	116200
1998-04-15	11.44	11.44	11.25	11.38	26500
1998-04-16	11.19	11.25	11.19	11.19	13200
1998-04-17	11.19	11.25	11.19	11.25	7800
1998-04-20	11.81	12.13	11.75	11.94	58900
1998-04-21	11.88	12.25	11.38	11.38	83100
1998-04-22	11.50	12.00	11.50	12.00	1700
1998-04-23	11.63	12.00	11.50	12.00	13600
1998-04-24	11.63	12.44	11.63	12.25	13200
1998-04-27	12.38	12.38	11.50	11.50	22400
1998-04-28	11.63	11.63	11.63	11.63	5400
1998-04-29	11.75	11.94	11.75	11.81	65400
1998-04-30	12.50	12.50	11.38	11.50	142100
1998-05-01	11.38	11.50	11.25	11.25	121400
1998-05-04	11.50	11.50	11.19	11.25	33700
1998-05-05	11.25	11.50	11.25	11.31	7200
1998-05-06	11.38	11.63	11.38	11.44	22200
1998-05-07	11.50	12.00	11.38	11.38	89300
1998-05-08	11.63	11.63	11.44	11.50	65900
1998-05-11	11.38	11.63	11.38	11.38	120400
1998-05-12	11.63	11.63	11.00	11.00	139700
1998-05-13	11.00	11.50	11.00	11.19	234000
1998-05-14	11.38	11.50	11.13	11.13	122400
1998-05-15	11.50	11.50	11.00	11.19	17700
1998-05-18	11.00	11.44	10.88	10.94	57500
1998-05-19	10.94	11.13	10.88	10.88	37100
1998-05-20	11.00	11.00	10.38	10.63	40100
1998-05-21	10.44	10.50	10.19	10.19	99000
1998-05-22	10.38	10.50	10.19	10.38	236500
1998-05-26	10.31	10.44	9.88	9.94	90200
1998-05-27	10.00	10.25	9.25	9.81	80600
1998-05-28	9.50	10.00	9.50	9.94	14700
1998-05-29	10.13	10.13	10.00	10.00	13900
1998-06-01	10.13	10.38	10.06	10.38	4200
1998-06-02	9.88	10.63	9.88	10.50	33600
1998-06-03	10.25	10.63	10.25	10.56	24400
1998-06-04	10.50	10.63	10.50	10.63	10900
1998-06-05	10.63	10.88	10.50	10.75	106500
1998-06-08	11.00	11.00	10.75	10.88	9800
1998-06-09	10.50	11.00	10.50	10.75	78700
1998-06-10	10.75	10.88	10.63	10.63	76200
1998-06-11	10.75	10.88	10.13	10.13	60500
1998-06-12	10.25	10.25	10.00	10.13	24000
1998-06-15	10.25	10.25	9.88	10.13	15400
1998-06-16	9.88	10.13	9.88	10.00	39800
1998-06-17	10.25	10.25	9.94	9.94	55300
1998-06-18	10.00	10.50	9.88	10.50	45100
1998-06-19	10.25	10.25	10.00	10.13	22100
1998-06-22	10.13	10.25	10.13	10.25	2400
1998-06-23	10.06	10.38	10.00	10.00	14900
1998-06-24	10.06	10.13	9.94	9.94	81500
1998-06-25	10.13	10.13	9.75	9.94	16400
1998-06-26	10.13	10.13	9.88	9.88	36300
1998-06-29	9.88	10.00	9.88	10.00	29300
1998-06-30	10.13	10.13	9.88	10.00	7700
1998-07-01	9.88	10.13	9.88	10.00	40400
1998-07-02	10.00	10.06	9.88	10.00	43900
1998-07-06	10.13	10.13	10.00	10.00	20600
1998-07-07	10.00	10.13	10.00	10.13	5000
1998-07-08	10.00	10.38	10.00	10.06	23600
1998-07-09	10.38	10.63	10.38	10.63	5000
1998-07-10	10.25	10.94	10.25	10.94	23100
1998-07-13	11.00	11.25	10.69	11.25	54100
1998-07-14	11.13	11.63	11.13	11.63	12800
1998-07-15	11.63	11.63	11.25	11.50	8800
1998-07-17	11.50	11.50	11.50	11.50	200
1998-07-20	11.25	11.50	11.25	11.50	5100
1998-07-21	11.25	11.25	11.13	11.25	4400
1998-07-22	11.50	11.63	11.25	11.63	24800
1998-07-23	11.50	11.56	11.25	11.25	2600
1998-07-24	11.50	11.56	11.13	11.13	19400
1998-07-27	11.13	11.25	10.63	10.75	25200
1998-07-28	11.00	11.25	10.88	11.00	13700
1998-07-30	10.75	10.75	9.88	10.63	19700
1998-07-31	9.75	10.25	9.75	10.13	5500
1998-08-03	10.00	10.00	9.50	9.50	14500
1998-08-04	9.88	9.88	9.13	9.38	11800
1998-08-05	9.25	9.50	9.13	9.50	36900
1998-08-06	8.88	9.75	8.88	9.75	14800
1998-08-07	9.88	10.00	8.75	9.50	76100
1998-08-10	9.50	9.75	9.25	9.75	3100
1998-08-11	9.75	9.75	8.88	9.38	14100
1998-08-12	9.25	9.75	9.25	9.75	2200
1998-08-13	9.75	9.75	9.75	9.75	400
1998-08-14	9.75	9.75	9.75	9.75	1800
1998-08-17	9.75	9.75	9.00	9.50	3400
1998-08-18	9.75	9.75	9.75	9.75	8000
1998-08-19	9.25	9.75	9.25	9.50	14600
1998-08-21	9.38	9.88	9.25	9.75	53800
1998-08-24	9.88	9.88	9.75	9.80	5300
1998-08-25	9.88	9.88	9.63	9.88	11300
1998-08-26	9.75	10.13	9.75	9.75	28000
1998-08-27	9.63	9.75	9.25	9.50	30300
1998-08-28	9.50	9.63	9.50	9.50	21700
1998-08-31	9.50	9.50	9.00	9.00	42400
1998-09-01	8.88	9.13	8.50	8.63	24300
1998-09-02	8.75	8.88	8.38	8.81	58200
1998-09-03	8.25	8.63	8.25	8.50	11400
1998-09-04	9.00	9.00	8.50	8.63	8000
1998-09-08	9.25	9.25	8.38	8.38	4600
1998-09-09	8.50	8.75	8.38	8.50	8600
1998-09-10	8.50	8.69	8.13	8.38	32700
1998-09-11	8.44	8.44	8.13	8.13	32500
1998-09-14	8.00	8.19	7.88	8.19	8500
1998-09-15	8.63	8.63	7.81	7.81	2200
1998-09-16	8.25	8.25	7.75	7.75	6300
1998-09-17	7.75	8.13	7.63	8.06	26000
1998-09-18	8.13	8.13	8.00	8.00	600
1998-09-21	8.00	8.00	7.56	7.88	10600
1998-09-22	7.75	8.13	7.38	8.00	28900
1998-09-23	8.13	8.19	8.00	8.19	281000
1998-09-24	8.13	8.13	8.00	8.00	7200
1998-09-25	7.88	8.00	7.88	7.88	16500
1998-09-28	7.88	7.88	7.56	7.56	124100
1998-09-29	7.75	7.81	7.75	7.81	900
1998-09-30	8.13	8.13	7.13	7.63	66400
1998-10-01	7.25	7.38	7.13	7.19	9800
1998-10-02	7.88	7.88	7.13	7.38	6400
1998-10-05	7.13	7.50	7.00	7.50	10700
1998-10-06	7.00	7.25	6.56	6.56	15900
1998-10-07	6.75	6.75	5.38	5.69	23600
1998-10-08	5.69	5.88	4.75	4.75	48100
1998-10-09	5.25	5.63	5.00	5.06	15400
1998-10-12	5.38	5.88	5.38	5.88	4500
1998-10-13	5.50	5.50	5.00	5.00	12200
1998-10-14	5.25	5.25	5.25	5.25	1200
1998-10-15	5.50	6.50	5.25	6.38	27900
1998-10-16	6.38	6.38	5.88	6.38	29600
1998-10-19	6.25	6.50	6.13	6.25	41600
1998-10-20	6.25	6.75	6.25	6.56	45100
1998-10-21	6.69	6.75	6.56	6.69	17700
1998-10-22	6.50	6.75	6.50	6.75	11800
1998-10-23	6.56	6.88	6.50	6.75	14800
1998-10-26	6.25	6.25	5.56	6.13	14400
1998-10-27	6.25	7.13	6.25	7.13	24200
1998-10-28	6.75	7.25	6.75	7.00	7100
1998-10-29	7.00	7.38	6.88	7.38	10500
1998-10-30	7.38	7.38	6.75	6.88	65300
1998-11-02	7.56	7.56	6.88	6.88	5500
1998-11-03	7.00	7.00	6.50	6.88	212900
1998-11-04	6.81	7.25	6.75	7.06	4300
1998-11-05	6.88	7.25	6.38	6.38	43100
1998-11-06	6.88	7.38	6.44	7.13	115700
1998-11-09	7.50	7.63	7.13	7.25	24500
1998-11-10	7.63	7.63	7.13	7.19	8300
1998-11-11	7.25	7.63	7.25	7.50	44300
1998-11-12	7.31	7.31	7.25	7.25	3800
1998-11-13	7.88	7.88	6.81	7.25	4900
1998-11-16	6.88	6.88	6.63	6.63	12400
1998-11-17	6.63	6.75	6.50	6.75	26600
1998-11-18	7.25	7.25	7.00	7.00	400
1998-11-19	7.25	7.75	7.09	7.75	22700
1998-11-20	7.81	8.00	7.63	8.00	6200
1998-11-23	8.13	8.19	7.75	8.00	26300
1998-11-24	7.88	8.13	7.88	8.00	8100
1998-11-25	7.88	8.13	7.88	8.13	400
1998-11-30	8.25	8.25	7.88	8.00	1800
1998-12-01	8.00	8.00	8.00	8.00	2800
1998-12-02	8.13	8.25	8.06	8.25	12600
1998-12-03	8.31	8.31	8.31	8.31	600
1998-12-04	8.25	8.63	8.19	8.25	22500
1998-12-07	8.13	8.25	8.00	8.13	60400
1998-12-08	8.00	8.00	7.88	7.94	5600
1998-12-09	7.81	7.81	7.56	7.56	4100
1998-12-10	7.50	7.50	6.50	6.75	10300
1998-12-11	6.88	7.00	6.75	7.00	8100
1998-12-14	6.75	7.25	6.75	7.25	31000
1998-12-15	7.25	7.25	7.00	7.00	5300
1998-12-16	7.00	7.00	7.00	7.00	5700
1998-12-17	7.25	7.25	7.19	7.19	4500
1998-12-18	6.88	7.75	6.88	7.69	21100
1998-12-21	7.63	7.69	7.63	7.63	6600
1998-12-22	7.38	7.50	7.00	7.00	15300
1998-12-23	6.88	6.88	6.63	6.88	35600
1998-12-24	6.63	7.00	6.63	7.00	6400
1998-12-28	6.63	6.63	6.63	6.63	6200
1998-12-29	6.63	7.50	6.63	7.00	6000
1998-12-30	7.50	7.75	7.00	7.00	21600
1998-12-31	7.75	8.75	7.75	8.63	42400
1999-01-04	9.63	9.75	9.00	9.25	144400
1999-01-05	9.63	10.00	9.25	9.94	183000
1999-01-06	10.94	11.00	10.50	10.69	219600
1999-01-07	11.88	12.13	10.88	11.00	172300
1999-01-08	11.13	11.13	10.63	10.94	121200
1999-01-11	11.50	11.50	10.50	10.63	95800
1999-01-12	10.75	10.88	10.13	10.50	100500
1999-01-13	10.50	10.63	9.75	9.88	61400
1999-01-14	10.38	10.38	8.81	8.81	57600
1999-01-15	9.31	9.75	9.00	9.38	48100
1999-01-19	10.25	10.56	9.69	10.50	41300
1999-01-20	10.63	10.63	10.25	10.50	37800
1999-01-21	10.50	10.63	10.25	10.63	14500
1999-01-22	10.50	10.50	10.00	10.38	9600
1999-01-25	10.63	10.63	10.25	10.56	27700
1999-01-26	10.56	10.56	10.13	10.13	12300
1999-01-27	10.50	10.50	10.13	10.44	6200
1999-01-28	10.63	10.63	10.25	10.25	7500
1999-01-29	10.44	10.50	10.13	10.31	12900
1999-02-01	10.13	10.50	10.00	10.25	19600
1999-02-02	10.31	10.31	10.06	10.19	4400
1999-02-03	10.13	10.13	9.75	9.88	16900
1999-02-04	9.94	9.94	8.06	8.38	95500
1999-02-05	8.75	9.38	8.63	9.38	56700
1999-02-08	9.13	9.63	9.00	9.00	40300
1999-02-09	9.25	9.25	8.50	8.88	53400
1999-02-10	8.63	9.25	8.63	8.75	11100
1999-02-11	9.06	9.06	8.50	8.75	2600
1999-02-12	8.75	8.88	8.63	8.75	4500
1999-02-16	8.75	8.75	8.38	8.38	9500
1999-02-17	8.75	8.75	8.06	8.25	4200
1999-02-18	8.63	8.63	8.00	8.00	8800
1999-02-19	8.50	8.50	8.00	8.00	4800
1999-02-22	8.25	8.25	8.00	8.25	600
1999-02-23	8.25	8.25	8.00	8.00	24000
1999-02-24	7.88	8.00	7.75	7.94	6800
1999-02-25	7.75	7.94	6.50	7.13	24200
1999-02-26	7.75	7.88	7.00	7.25	10700
1999-03-01	7.88	8.25	7.75	8.00	41900
1999-03-02	8.50	8.63	8.06	8.06	7100
1999-03-03	8.50	8.50	7.63	8.00	9800
1999-03-04	8.00	8.13	7.88	8.13	6500
1999-03-05	8.13	8.13	7.38	7.88	8100
1999-03-08	7.63	7.75	7.25	7.25	7300
1999-03-09	7.06	7.63	7.06	7.13	8000
1999-03-10	7.75	7.75	6.88	7.00	15600
1999-03-11	6.75	7.00	6.75	6.75	7700
1999-03-12	6.81	6.88	6.50	6.88	12200
1999-03-15	6.88	6.88	6.63	6.75	5400
1999-03-16	6.63	6.63	6.25	6.38	8000
1999-03-17	6.50	6.56	6.38	6.56	5900
1999-03-18	6.38	6.50	6.38	6.44	147200
1999-03-19	6.00	6.25	4.75	4.88	242900
1999-03-22	5.50	5.63	5.00	5.06	200600
1999-03-23	5.13	5.38	5.03	5.13	106800
1999-03-24	5.06	5.25	5.06	5.06	48800
1999-03-25	5.25	5.63	5.25	5.31	38700
1999-03-26	5.44	5.44	5.13	5.19	28900
1999-03-29	5.38	5.44	5.19	5.31	26500
1999-03-30	5.06	5.31	5.06	5.13	10000
1999-03-31	5.25	5.25	5.06	5.19	8200
1999-04-01	5.00	5.13	5.00	5.06	18600
1999-04-05	5.06	5.06	4.50	4.63	48700
1999-04-06	5.00	5.00	4.50	4.50	28900
1999-04-07	4.94	4.94	4.63	4.63	9000
1999-04-08	4.94	4.94	4.63	4.69	16000
1999-04-09	4.94	4.94	4.50	4.75	52300
1999-04-12	4.56	4.63	4.56	4.56	2800
1999-04-13	4.75	4.75	4.56	4.56	16800
1999-04-14	4.75	4.88	4.50	4.81	34600
1999-04-15	4.94	4.94	4.63	4.63	2200
1999-04-16	4.94	5.13	4.69	4.69	20200
1999-04-19	4.50	5.25	4.50	5.00	23000
1999-04-20	5.00	5.25	5.00	5.13	11200
1999-04-21	5.19	5.19	5.13	5.13	1100
1999-04-22	5.25	5.50	5.00	5.38	13600
1999-04-23	5.13	5.25	4.75	4.88	27000
1999-04-26	5.00	5.13	4.50	4.50	43000
1999-04-27	4.81	4.81	4.50	4.75	18400
1999-04-28	4.81	4.81	4.63	4.81	6500
1999-04-29	4.94	4.94	4.75	4.81	10800
1999-04-30	4.88	4.88	4.56	4.69	26100
1999-05-03	4.81	4.81	4.63	4.63	6600
1999-05-04	4.81	5.00	4.69	5.00	73600
1999-05-05	4.75	5.13	4.75	5.00	31700
1999-05-06	5.06	5.06	4.81	5.00	6900
1999-05-07	4.88	5.06	4.88	5.00	5800
1999-05-10	4.81	5.06	4.81	4.94	29200
1999-05-11	5.06	5.25	4.94	5.25	206000
1999-05-12	5.25	5.50	5.13	5.13	5300
1999-05-13	5.50	5.50	5.13	5.50	7200
1999-05-14	5.38	5.38	5.13	5.19	2000
1999-05-17	5.38	5.38	5.00	5.00	8200
1999-05-18	5.38	5.50	4.94	4.94	9200
1999-05-19	5.00	5.19	5.00	5.19	14500
1999-05-20	5.13	5.88	5.00	5.88	32600
1999-05-21	5.50	6.13	5.50	5.94	62800
1999-05-24	6.13	6.13	5.75	5.75	22800
1999-05-25	5.94	5.94	5.63	5.63	9600
1999-05-26	5.88	5.88	5.56	5.56	9000
1999-05-27	5.69	5.75	4.75	5.47	35700
1999-05-28	5.50	5.50	5.38	5.38	3000
1999-06-01	5.00	5.25	5.00	5.06	18000
1999-06-02	5.06	5.25	5.06	5.06	13900
1999-06-03	5.06	5.06	5.06	5.06	1000
1999-06-04	5.25	5.25	5.06	5.06	6500
1999-06-07	4.88	5.25	4.88	5.06	13900
1999-06-08	5.09	5.25	5.06	5.19	55400
1999-06-09	5.31	5.31	5.00	5.25	48800
1999-06-10	5.13	5.31	5.06	5.31	5000
1999-06-11	5.31	5.31	5.31	5.31	1000
1999-06-14	5.25	5.50	5.13	5.16	248200
1999-06-15	5.19	5.38	5.00	5.00	2700
1999-06-16	5.00	5.13	5.00	5.13	4500
1999-06-17	5.00	5.13	5.00	5.13	11200
1999-06-18	5.13	5.13	5.00	5.00	1100
1999-06-21	4.88	5.25	4.88	5.13	56600
1999-06-22	5.22	5.75	5.19	5.50	13000
1999-06-23	5.56	5.94	5.38	5.84	15700
1999-06-24	5.61	5.61	5.38	5.50	1500
1999-06-25	5.38	5.50	5.25	5.38	9100
1999-06-28	5.50	5.50	5.19	5.19	2000
1999-06-29	5.00	5.06	5.00	5.00	3500
1999-06-30	5.00	5.38	5.00	5.00	7300
1999-07-01	5.00	5.00	4.94	5.00	12000
1999-07-02	5.25	5.38	5.00	5.00	8600
1999-07-06	5.00	5.25	5.00	5.06	3700
1999-07-07	5.38	5.38	5.06	5.06	1700
1999-07-08	5.00	5.06	5.00	5.00	9600
1999-07-09	5.06	5.13	5.06	5.06	2800
1999-07-12	5.31	5.34	5.19	5.25	4600
1999-07-13	5.19	5.25	5.19	5.25	4300
1999-07-14	5.19	5.31	5.19	5.25	12800
1999-07-15	5.38	5.44	5.38	5.38	3100
1999-07-16	5.50	5.69	5.38	5.38	19900
1999-07-19	5.56	5.75	5.56	5.63	4300
1999-07-20	5.53	5.63	5.50	5.50	4700
1999-07-21	5.75	5.75	5.25	5.25	3400
1999-07-22	5.25	5.34	5.25	5.28	7400
1999-07-23	5.38	5.38	5.38	5.38	18900
1999-07-26	5.38	5.38	5.31	5.31	6900
1999-07-27	5.25	5.25	4.25	4.88	120000
1999-07-28	4.88	5.38	4.63	5.13	10800
1999-07-29	5.06	5.06	5.06	5.06	5900
1999-07-30	5.06	5.06	5.00	5.00	1600
1999-08-02	5.09	5.09	5.06	5.09	2200
1999-08-03	5.06	5.22	5.06	5.06	700
1999-08-04	5.06	5.06	5.06	5.06	2100
1999-08-05	5.06	5.06	4.88	5.00	31200
1999-08-06	5.00	5.00	4.94	4.94	12900
1999-08-09	4.88	4.88	4.38	4.38	3700
1999-08-10	4.44	4.50	4.44	4.50	1200
1999-08-11	4.72	4.72	4.38	4.38	3800
1999-08-12	4.63	4.63	4.63	4.63	500
1999-08-13	4.63	4.75	4.44	4.75	6600
1999-08-16	4.72	4.75	4.50	4.50	2300
1999-08-17	4.47	4.47	4.47	4.47	3300
1999-08-18	4.73	4.73	4.47	4.47	1200
1999-08-19	4.47	4.47	4.25	4.44	10200
1999-08-20	4.19	4.50	4.16	4.50	6800
1999-08-23	4.38	4.50	4.25	4.50	9000
1999-08-24	4.31	4.50	4.13	4.13	5300
1999-08-25	4.13	4.44	4.13	4.13	8700
1999-08-26	4.13	4.25	4.13	4.13	7600
1999-08-27	4.30	4.30	4.13	4.19	25700
1999-08-30	4.25	4.44	4.19	4.44	17200
1999-08-31	4.31	4.63	4.25	4.50	317600
1999-09-01	4.50	4.75	4.31	4.75	59200
1999-09-02	4.63	4.75	4.50	4.50	26500
1999-09-03	4.50	4.81	4.50	4.81	12800
1999-09-07	4.63	4.88	4.50	4.88	17900
1999-09-08	4.78	4.88	4.69	4.88	11700
1999-09-09	4.81	4.88	4.81	4.88	500
1999-09-10	4.88	5.00	4.81	4.88	56400
1999-09-13	4.97	4.97	4.75	4.75	2300
1999-09-14	4.75	5.13	4.75	5.00	54900
1999-09-15	5.13	5.13	4.50	4.63	41900
1999-09-16	4.81	4.94	4.81	4.94	600
1999-09-17	4.88	5.00	4.81	5.00	52100
1999-09-20	4.97	4.97	4.75	4.75	2100
1999-09-21	4.75	4.94	4.25	4.75	27300
1999-09-22	4.50	4.50	4.50	4.50	1700
1999-09-23	4.88	4.88	4.63	4.88	1400
1999-09-24	4.88	4.88	4.63	4.63	4300
1999-09-27	4.75	4.81	4.63	4.75	13100
1999-09-28	4.81	5.13	4.78	5.00	14100
1999-09-29	4.75	4.75	3.88	4.13	31000
1999-09-30	4.25	4.25	3.44	3.75	67800
1999-10-01	3.88	3.88	3.50	3.81	11600
1999-10-04	3.75	3.81	3.63	3.63	8100
1999-10-05	3.77	3.81	3.19	3.38	15000
1999-10-06	3.38	3.50	3.25	3.25	23200
1999-10-07	3.44	3.47	2.94	3.13	46900
1999-10-08	3.06	3.50	3.00	3.28	123600
1999-10-11	3.13	3.75	3.06	3.75	54800
1999-10-12	3.75	3.75	3.31	3.31	11600
1999-10-14	3.47	3.47	3.25	3.25	1900
1999-10-15	3.44	3.44	3.13	3.13	1300
1999-10-18	3.13	3.44	3.13	3.25	3600
1999-10-19	3.00	3.19	3.00	3.19	600
1999-10-21	3.06	3.09	3.06	3.09	1100
1999-10-22	3.09	3.19	3.09	3.13	3000
1999-10-25	3.16	3.25	3.13	3.25	6100
1999-10-26	3.06	3.13	3.00	3.13	10300
1999-10-27	3.00	3.25	3.00	3.09	18200
1999-10-28	3.13	3.19	3.13	3.13	3500
1999-10-29	3.13	3.38	3.13	3.25	6700
1999-11-01	3.19	3.38	3.19	3.25	5900
1999-11-02	3.25	3.50	3.25	3.50	6400
1999-11-03	3.59	3.88	3.59	3.69	9700
1999-11-04	3.81	3.81	3.69	3.81	17300
1999-11-05	3.75	3.81	3.75	3.75	46700
1999-11-08	3.13	3.53	3.13	3.31	15100
1999-11-09	3.47	3.56	3.44	3.44	15600
1999-11-10	3.38	3.63	3.38	3.56	10600
1999-11-11	3.31	3.56	3.31	3.56	3600
1999-11-12	3.44	3.63	3.44	3.50	63100
1999-11-15	3.50	3.75	3.50	3.53	15900
1999-11-16	3.63	3.75	3.63	3.69	47300
1999-11-17	3.63	3.69	3.38	3.38	7500
1999-11-18	3.63	3.63	3.50	3.63	96200
1999-11-19	3.75	3.88	3.44	3.63	36100
1999-11-22	3.63	3.69	3.50	3.50	15600
1999-11-23	3.69	3.75	3.69	3.75	17600
1999-11-24	3.69	4.00	3.38	4.00	21300
1999-11-26	3.94	3.94	3.75	3.94	400
1999-11-29	3.88	4.38	3.88	4.38	16300
1999-11-30	4.50	4.53	4.31	4.31	7100
1999-12-01	4.50	5.00	4.34	4.50	12200
1999-12-02	4.75	5.00	4.50	5.00	6100
1999-12-03	4.94	4.94	4.75	4.88	18800
1999-12-06	4.81	4.88	4.63	4.75	10200
1999-12-07	4.75	4.94	4.38	4.38	17300
1999-12-08	4.38	4.94	4.25	4.94	12800
1999-12-09	4.78	5.00	4.75	5.00	32400
1999-12-10	4.81	4.97	4.81	4.81	6500
1999-12-13	4.88	5.00	4.50	4.94	30900
1999-12-14	4.50	5.00	4.50	4.56	28100
1999-12-15	4.94	4.94	4.50	4.56	4300
1999-12-16	4.94	4.94	4.69	4.69	1400
1999-12-17	4.56	4.94	4.56	4.75	9600
1999-12-20	4.56	5.06	4.56	4.75	24500
1999-12-21	4.94	4.94	4.63	4.94	10800
1999-12-22	4.78	5.50	4.63	5.13	55500
1999-12-23	5.13	5.13	4.63	4.75	12500
1999-12-27	4.84	5.00	4.63	5.00	9400
1999-12-28	4.94	5.38	4.88	5.19	37200
1999-12-29	4.88	5.63	4.88	5.47	10500
1999-12-30	5.13	5.47	5.13	5.38	12700
1999-12-31	5.30	5.50	5.13	5.50	3600
2000-01-03	5.20	5.50	4.75	5.38	16600
2000-01-04	5.38	5.38	4.75	4.81	5800
2000-01-05	4.91	5.00	4.91	5.00	1100
2000-01-06	5.06	5.25	5.00	5.13	13600
2000-01-07	5.00	5.25	4.81	5.00	6100
2000-01-10	4.94	4.94	4.50	4.88	12500
2000-01-11	4.69	4.88	4.69	4.69	4400
2000-01-12	4.72	4.81	4.69	4.75	3400
2000-01-13	4.88	4.88	4.75	4.81	9400
2000-01-14	4.88	5.00	4.88	5.00	24600
2000-01-18	5.09	5.19	5.00	5.13	105100
2000-01-19	5.13	5.13	4.94	5.13	8200
2000-01-20	5.13	5.13	4.88	5.13	124500
2000-01-21	5.22	6.75	5.00	6.50	398900
2000-01-24	6.69	7.19	6.00	6.19	91900
2000-01-25	6.13	6.75	6.00	6.63	47000
2000-01-26	6.56	6.63	6.00	6.02	32900
2000-01-27	6.25	6.75	6.00	6.75	54800
2000-01-28	6.75	7.50	6.69	7.00	138900
2000-01-31	7.50	11.19	7.19	9.75	1606000
2000-02-01	9.13	9.44	8.00	8.88	504800
2000-02-02	8.81	9.31	8.13	8.88	207400
2000-02-03	8.88	9.00	8.19	8.19	74000
2000-02-04	8.50	9.25	8.13	8.25	111100
2000-02-07	8.38	8.63	7.00	8.63	174000
2000-02-08	8.66	9.94	8.63	9.19	550100
2000-02-09	9.50	10.13	9.13	9.38	286600
2000-02-10	9.38	9.88	9.34	9.75	141200
2000-02-11	9.75	10.00	8.56	9.25	158800
2000-02-14	9.31	9.88	9.25	9.31	143900
2000-02-15	9.47	9.56	8.53	8.75	81800
2000-02-16	8.88	9.31	8.00	8.69	204100
2000-02-17	8.78	8.78	7.50	7.88	212400
2000-02-18	8.19	9.50	7.88	8.88	666100
2000-02-22	9.50	11.75	9.25	11.50	1038700
2000-02-23	12.94	15.78	12.63	14.00	952000
2000-02-24	13.94	14.06	11.88	12.50	413400
2000-02-25	12.06	12.44	11.50	12.19	319800
2000-02-28	12.13	14.00	11.63	13.38	593800
2000-02-29	14.00	14.25	13.75	14.06	576700
2000-03-01	14.09	14.13	13.00	13.25	208900
2000-03-02	13.25	14.00	13.19	13.88	212400
2000-03-03	13.63	14.00	13.13	13.13	193800
2000-03-06	14.13	14.13	13.31	13.50	471800
2000-03-07	13.88	14.06	12.50	13.06	375900
2000-03-08	13.22	13.88	12.94	13.13	224000
2000-03-09	13.38	16.63	12.94	16.00	1384900
2000-03-10	16.16	16.44	14.75	15.19	623700
2000-03-13	14.75	15.13	13.31	14.25	289300
2000-03-14	14.28	14.88	13.00	13.44	212500
2000-03-15	13.25	13.44	10.50	11.50	228700
2000-03-16	11.50	12.25	10.44	10.88	208400
2000-03-17	14.88	28.44	14.25	24.06	22021400
2000-03-20	20.75	23.25	18.13	18.69	3612900
2000-03-21	16.72	17.50	16.00	17.19	1322900
2000-03-22	17.50	20.38	16.88	17.88	848100
2000-03-23	18.69	18.81	17.00	17.38	449800
2000-03-24	17.13	17.19	15.56	15.94	576800
2000-03-27	15.84	16.88	15.13	15.44	264800
2000-03-28	15.38	16.63	14.75	15.88	392800
2000-03-29	16.38	16.50	14.25	14.50	373700
2000-03-30	12.19	14.38	12.13	13.94	395400
2000-03-31	13.38	15.00	12.31	14.75	350300
2000-04-03	14.25	14.25	11.88	12.50	211400
2000-04-04	12.75	12.75	7.56	10.31	651300
2000-04-05	9.78	11.00	8.50	9.38	375500
2000-04-06	9.50	11.00	9.25	9.88	236400
2000-04-07	10.56	11.50	10.25	11.25	496300
2000-04-10	11.88	11.88	10.00	10.06	164100
2000-04-11	9.50	10.00	9.00	9.38	153400
2000-04-12	9.19	9.38	7.44	7.63	287600
2000-04-13	8.38	8.53	6.75	6.88	684600
2000-04-14	5.50	6.63	5.00	5.25	456700
2000-04-17	4.50	6.75	4.25	6.13	501800
2000-04-18	6.38	7.50	5.91	7.19	291200
2000-04-19	7.31	8.88	7.22	8.00	264800
2000-04-20	7.94	8.38	6.75	7.25	130500
2000-04-24	6.75	7.19	6.25	7.00	103200
2000-04-25	7.25	7.63	6.88	7.38	57500
2000-04-26	7.25	7.63	6.75	7.00	69100
2000-04-27	6.75	7.00	6.31	6.75	100500
2000-04-28	8.00	10.69	7.50	9.31	1280600
2000-05-01	9.25	9.75	8.56	9.00	377900
2000-05-02	8.91	8.97	8.38	8.56	86700
2000-05-03	8.75	8.75	7.06	7.75	140200
2000-05-04	7.84	8.19	7.50	8.00	89100
2000-05-05	8.00	8.47	7.78	8.06	74900
2000-05-08	8.06	8.16	7.75	7.75	39500
2000-05-09	7.75	7.88	6.75	7.50	98200
2000-05-10	7.03	7.25	6.50	6.94	113900
2000-05-11	6.91	7.63	6.91	7.25	122500
2000-05-12	7.56	7.75	7.38	7.50	104300
2000-05-15	7.44	7.69	6.88	7.34	73800
2000-05-16	7.25	7.69	6.69	7.25	148700
2000-05-17	6.81	7.13	6.69	6.75	53400
2000-05-18	6.56	7.00	6.56	6.75	39500
2000-05-19	6.66	7.00	6.38	6.94	61700
2000-05-22	6.56	6.75	6.13	6.28	65600
2000-05-23	6.69	6.69	6.13	6.50	75700
2000-05-24	6.75	6.75	5.66	6.44	124800
2000-05-25	6.44	6.56	6.06	6.06	87000
2000-05-26	6.13	6.13	5.50	6.06	87600
2000-05-30	6.31	6.31	5.75	6.13	88400
2000-05-31	6.09	6.45	5.94	6.00	35600
2000-06-01	6.00	6.97	5.88	6.75	92000
2000-06-02	6.88	7.63	6.80	7.38	128100
2000-06-05	7.38	7.50	6.75	7.44	69800
2000-06-06	7.25	7.88	7.13	7.25	85600
2000-06-07	7.25	7.88	7.25	7.88	94900
2000-06-08	7.69	7.94	7.13	7.50	53800
2000-06-09	7.50	7.94	7.50	7.94	56400
2000-06-12	8.13	8.63	7.13	8.63	122500
2000-06-13	8.52	8.97	8.00	8.44	61500
2000-06-14	8.88	9.00	8.25	8.38	65600
2000-06-15	8.50	8.50	7.44	7.50	44600
2000-06-16	7.75	7.84	7.31	7.63	7000
2000-06-19	7.75	7.94	7.25	7.69	41800
2000-06-20	7.63	7.92	7.25	7.44	36500
2000-06-21	7.25	8.11	7.25	8.00	82700
2000-06-22	7.84	8.06	7.50	7.50	46900
2000-06-23	7.50	7.69	7.25	7.44	61700
2000-06-26	7.50	7.75	7.25	7.25	44600
2000-06-27	7.31	7.59	7.00	7.25	65500
2000-06-28	7.44	7.44	7.25	7.25	34700
2000-06-29	7.25	7.50	6.88	7.50	48400
2000-06-30	7.75	8.47	7.25	7.97	152800
2000-07-03	7.98	8.31	7.75	8.31	54900
2000-07-05	8.17	8.19	7.75	8.00	43800
2000-07-06	7.75	8.13	7.06	7.50	33600
2000-07-07	7.56	7.88	7.50	7.69	35100
2000-07-10	7.69	8.50	7.69	8.25	85900
2000-07-11	8.13	8.31	7.56	7.75	77100
2000-07-12	7.88	8.75	7.75	8.13	124200
2000-07-13	8.28	8.75	7.88	8.63	86200
2000-07-14	8.52	10.63	8.50	10.50	324900
2000-07-17	10.88	10.94	9.63	9.75	161300
2000-07-18	9.69	9.75	9.13	9.22	89900
2000-07-19	9.22	10.50	9.13	9.72	131600
2000-07-20	9.36	9.94	8.25	8.81	91700
2000-07-21	8.88	8.94	8.13	8.50	53400
2000-07-24	7.88	8.88	7.88	8.38	43100
2000-07-25	8.00	8.38	8.00	8.25	49600
2000-07-26	8.08	8.16	7.75	8.00	77100
2000-07-27	7.88	8.13	7.38	7.72	126400
2000-07-28	7.75	7.88	7.09	7.31	46100
2000-07-31	7.31	7.50	7.13	7.50	55300
2000-08-01	7.48	8.50	7.31	8.25	56200
2000-08-02	8.09	8.25	7.69	7.94	25700
2000-08-03	7.69	7.88	7.06	7.50	51300
2000-08-04	7.50	7.75	7.25	7.44	16400
2000-08-07	7.56	7.69	7.13	7.38	19500
2000-08-08	7.03	7.56	6.88	7.13	62000
2000-08-09	8.56	10.50	8.38	9.06	864400
2000-08-10	9.41	9.41	8.31	8.50	127000
2000-08-11	8.38	8.50	7.75	8.06	67800
2000-08-14	7.92	9.19	7.78	9.13	65100
2000-08-15	9.00	9.19	8.50	8.50	27600
2000-08-16	8.81	8.94	8.38	8.88	37900
2000-08-17	8.63	8.94	8.00	8.88	41900
2000-08-18	8.80	9.19	8.66	9.19	63400
2000-08-21	9.22	9.50	8.81	9.38	56800
2000-08-22	9.00	9.00	8.00	8.25	70900
2000-08-23	8.34	8.38	7.88	7.94	55600
2000-08-24	7.97	8.13	7.75	8.00	67400
2000-08-25	8.06	8.63	7.94	8.56	79900
2000-08-28	8.72	10.50	8.69	10.38	331300
2000-08-29	10.25	12.81	9.59	11.63	477300
2000-08-30	13.34	15.88	12.81	14.56	3002900
2000-08-31	13.25	14.50	13.19	13.44	626400
2000-09-01	13.50	13.75	12.31	13.44	301500
2000-09-05	13.06	14.00	12.81	13.13	173500
2000-09-06	13.25	13.88	13.06	13.06	177700
2000-09-07	13.00	13.50	13.00	13.31	76300
2000-09-08	13.31	13.44	12.50	12.75	109100
2000-09-11	12.53	12.75	10.75	11.13	147500
2000-09-12	11.13	12.44	11.13	11.13	115700
2000-09-13	11.13	12.00	11.00	11.75	50000
2000-09-14	12.63	13.81	12.50	12.88	213300
2000-09-15	13.16	13.75	12.94	13.06	102800
2000-09-18	13.03	13.06	11.25	12.00	88200
2000-09-19	11.75	11.81	11.25	11.50	75700
2000-09-20	11.94	12.13	11.38	11.73	57600
2000-09-21	11.75	12.00	11.50	11.50	48200
2000-09-22	11.41	12.00	10.25	10.25	184700
2000-09-25	10.88	11.75	10.38	10.50	63600
2000-09-26	10.38	10.88	10.25	10.38	37900
2000-09-27	10.25	10.56	10.13	10.50	70800
2000-09-28	10.50	10.75	10.38	10.50	54900
2000-09-29	10.38	10.63	10.38	10.50	32800
2000-10-02	10.50	10.50	10.13	10.38	26000
2000-10-03	10.81	10.81	9.25	9.25	71000
2000-10-04	9.27	9.63	9.06	9.25	53400
2000-10-05	9.02	9.75	9.00	9.75	49600
2000-10-06	9.50	9.50	8.63	9.00	78000
2000-10-09	8.75	9.03	8.13	8.50	36900
2000-10-10	8.27	8.97	8.00	8.55	52200
2000-10-11	8.13	8.88	8.00	8.38	55200
2000-10-12	8.50	8.50	7.25	7.56	89800
2000-10-13	7.63	8.25	7.50	8.19	246200
2000-10-16	8.00	8.13	7.69	7.88	46500
2000-10-17	7.70	7.81	7.56	7.56	34000
2000-10-18	7.25	7.50	7.00	7.06	58100
2000-10-19	7.25	7.91	7.25	7.44	26500
2000-10-20	7.91	9.13	7.28	9.00	54300
2000-10-23	9.17	9.17	8.25	8.31	12200
2000-10-24	8.88	8.88	8.00	8.00	14000
2000-10-25	8.00	8.75	7.38	8.25	36300
2000-10-26	7.81	8.13	7.50	7.88	38300
2000-10-27	7.63	7.81	7.00	7.38	48000
2000-10-30	7.38	7.50	6.38	7.38	98200
2000-10-31	6.88	8.50	6.88	7.94	60700
2000-11-01	7.44	7.63	7.06	7.06	34900
2000-11-02	7.14	7.55	7.06	7.31	34700
2000-11-03	7.38	7.38	7.00	7.25	28000
2000-11-06	7.16	7.16	7.06	7.06	18200
2000-11-07	7.05	7.06	6.94	7.06	26600
2000-11-08	7.06	7.06	6.50	6.56	24100
2000-11-09	6.75	6.75	6.50	6.63	16100
2000-11-10	6.56	6.88	6.50	6.63	27600
2000-11-13	6.50	6.50	6.00	6.38	43100
2000-11-14	6.31	6.44	5.81	6.13	34100
2000-11-15	6.13	6.13	5.75	5.75	19500
2000-11-16	5.56	5.75	5.50	5.50	27300
2000-11-17	5.69	5.69	5.00	5.44	54000
2000-11-20	5.36	5.44	5.03	5.16	86900
2000-11-21	5.14	5.50	5.14	5.25	20600
2000-11-22	5.19	5.25	5.00	5.06	25000
2000-11-24	5.25	5.25	4.81	5.00	19200
2000-11-27	5.06	5.22	5.00	5.06	43600
2000-11-28	5.00	5.13	4.88	5.00	156300
2000-11-29	5.00	5.28	4.88	5.00	140300
2000-11-30	5.02	5.25	5.00	5.13	119600
2000-12-01	5.06	5.38	5.06	5.19	19700
2000-12-04	5.19	5.38	4.81	4.88	19600
2000-12-05	4.88	5.06	4.75	4.75	61000
2000-12-06	4.75	5.13	4.75	4.88	53800
2000-12-07	4.75	5.00	4.63	4.75	42300
2000-12-08	4.75	4.94	4.75	4.75	21800
2000-12-11	4.94	5.00	4.63	4.63	23700
2000-12-12	4.75	5.00	4.63	4.75	40100
2000-12-13	4.98	5.00	4.75	4.81	27000
2000-12-14	4.88	4.91	4.63	4.63	33700
2000-12-15	5.00	5.16	4.25	4.44	71100
2000-12-18	4.38	4.63	4.31	4.38	61200
2000-12-19	4.38	4.75	4.13	4.31	73100
2000-12-20	4.31	4.38	4.25	4.31	196700
2000-12-21	4.31	4.38	4.19	4.19	120300
2000-12-22	4.19	4.25	4.13	4.25	126700
2000-12-26	4.20	4.25	4.00	4.06	87300
2000-12-27	4.06	4.13	4.00	4.13	126800
2000-12-28	4.06	7.00	3.81	7.00	223300
2000-12-29	6.50	6.63	4.38	6.13	131000
2001-01-02	5.75	6.13	5.00	5.19	27200
2001-01-03	5.13	5.75	4.75	5.00	29600
2001-01-04	5.00	5.44	5.00	5.44	42400
2001-01-05	5.97	5.97	5.25	5.75	13000
2001-01-08	5.31	5.59	5.31	5.59	9900
2001-01-09	5.56	5.75	5.50	5.75	22200
2001-01-10	5.97	6.00	5.63	5.66	5100
2001-01-11	5.95	5.95	5.56	5.63	10700
2001-01-12	5.64	6.34	5.63	6.06	25400
2001-01-16	5.94	6.63	5.75	6.00	23900
2001-01-17	5.83	6.38	5.75	5.88	59600
2001-01-18	5.88	6.00	5.50	5.88	16500
2001-01-19	6.00	6.13	5.69	5.69	33500
2001-01-22	5.75	5.75	5.50	5.56	17500
2001-01-23	5.69	5.69	5.44	5.50	5600
2001-01-24	5.33	5.66	5.33	5.38	21600
2001-01-25	5.16	5.69	5.13	5.25	18700
2001-01-26	5.14	5.50	4.88	5.44	9400
2001-01-29	5.42	5.69	4.88	5.06	22900
2001-01-30	5.06	5.25	5.00	5.06	19500
2001-01-31	5.13	5.50	5.06	5.44	16400
2001-02-01	5.48	5.75	5.00	5.75	23600
2001-02-02	5.45	5.48	5.06	5.06	24800
2001-02-05	5.13	5.34	5.13	5.31	25200
2001-02-06	5.19	5.69	5.13	5.16	26800
2001-02-07	5.53	5.69	5.13	5.19	28600
2001-02-08	5.14	5.14	5.06	5.13	5200
2001-02-09	5.06	5.06	4.88	5.00	15600
2001-02-12	5.00	5.00	4.88	4.88	5000
2001-02-13	4.94	4.94	4.69	4.69	25400
2001-02-14	4.69	4.97	4.69	4.97	20400
2001-02-15	5.00	5.00	4.69	4.69	19500
2001-02-16	4.69	4.81	4.56	4.56	40600
2001-02-20	4.50	4.63	4.44	4.44	30100
2001-02-21	4.44	4.50	4.31	4.44	34100
2001-02-22	4.47	4.50	4.44	4.44	19500
2001-02-23	4.45	4.50	4.38	4.50	33100
2001-02-26	4.50	4.69	4.38	4.63	52400
2001-02-27	4.44	4.50	4.44	4.50	11500
2001-02-28	4.44	4.50	4.19	4.25	12300
2001-03-01	4.27	4.38	4.19	4.38	47200
2001-03-02	4.19	4.25	4.19	4.19	46200
2001-03-05	4.25	4.25	4.19	4.19	6800
2001-03-06	4.20	4.31	4.19	4.25	3400
2001-03-07	4.25	4.38	4.19	4.38	2500
2001-03-08	4.39	4.39	3.88	4.13	18100
2001-03-09	4.22	4.22	4.00	4.19	25400
2001-03-12	4.13	4.25	3.97	4.00	61700
2001-03-13	4.00	4.00	3.88	3.88	17900
2001-03-14	3.88	3.94	3.63	3.63	31300
2001-03-15	3.75	3.81	3.69	3.75	33600
2001-03-16	3.75	3.94	3.63	3.69	26800
2001-03-19	3.63	3.94	3.63	3.75	12900
2001-03-20	3.64	3.81	3.64	3.69	22500
2001-03-21	3.69	3.81	3.69	3.75	13100
2001-03-22	3.75	3.75	3.56	3.69	55600
2001-03-23	3.59	3.94	3.59	3.59	8700
2001-03-26	3.61	3.69	3.50	3.50	7700
2001-03-27	3.50	3.63	3.00	3.31	44700
2001-03-28	3.13	3.31	3.13	3.25	18700
2001-03-29	3.23	3.28	3.16	3.25	43400
2001-03-30	3.38	3.38	2.97	3.19	159700
2001-04-02	3.25	3.25	3.02	3.02	17500
2001-04-03	3.02	3.02	2.88	2.88	11700
2001-04-04	3.14	3.19	2.69	2.81	53300
2001-04-05	2.75	3.31	2.75	3.00	11200
2001-04-06	2.98	2.98	2.78	2.78	5900
2001-04-09	2.70	3.00	2.65	3.00	5400
2001-04-10	3.02	3.07	2.90	3.00	7800
2001-04-11	3.00	3.10	2.85	3.05	11900
2001-04-12	2.85	2.94	2.85	2.90	7400
2001-04-16	2.96	3.15	2.95	2.97	3600
2001-04-17	3.18	3.18	2.93	2.96	5400
2001-04-18	2.96	3.17	2.95	3.13	30500
2001-04-19	3.20	3.20	3.05	3.20	24900
2001-04-20	3.27	3.51	3.26	3.51	34300
2001-04-23	3.62	4.37	3.56	4.13	53400
2001-04-24	4.40	4.42	4.04	4.10	42700
2001-04-25	4.02	4.35	4.01	4.29	20500
2001-04-26	4.25	4.26	4.15	4.15	21000
2001-04-27	4.14	4.49	4.14	4.40	19300
2001-04-30	4.30	4.48	4.20	4.25	8800
2001-05-01	4.25	4.25	3.70	3.76	22900
2001-05-02	3.76	4.15	3.71	4.15	11800
2001-05-03	4.15	4.24	4.00	4.05	13600
2001-05-04	3.92	4.17	3.92	4.05	8600
2001-05-07	4.25	4.25	4.05	4.20	8000
2001-05-08	4.06	4.24	3.90	4.10	14100
2001-05-09	4.15	4.16	3.95	3.95	3300
2001-05-10	4.00	4.01	3.93	3.93	3200
2001-05-11	3.93	3.97	3.93	3.97	4100
2001-05-14	3.97	3.98	3.78	3.80	12000
2001-05-15	3.80	3.80	3.63	3.63	7600
2001-05-16	3.64	3.75	3.63	3.66	2900
2001-05-17	3.91	3.91	3.60	3.66	15700
2001-05-18	3.70	3.70	3.61	3.65	14200
2001-05-21	3.66	3.66	3.60	3.63	21800
2001-05-22	3.65	3.65	3.56	3.58	14200
2001-05-23	3.57	3.83	3.55	3.79	143700
2001-05-24	3.91	4.00	3.78	3.80	23400
2001-05-25	4.20	4.20	3.80	3.87	11300
2001-05-29	3.87	4.15	3.86	4.00	6600
2001-05-30	4.00	4.00	3.80	3.87	9100
2001-05-31	3.83	4.10	3.83	4.10	335100
2001-06-01	3.83	4.12	3.83	3.96	24600
2001-06-04	3.97	4.14	3.97	3.97	2000
2001-06-05	3.96	4.13	3.96	4.10	8800
2001-06-06	3.97	4.22	3.96	3.96	4000
2001-06-07	3.96	4.15	3.96	4.00	14000
2001-06-08	3.97	4.15	3.91	3.96	15100
2001-06-11	4.12	4.20	4.00	4.05	32700
2001-06-12	4.09	4.09	3.96	4.00	17500
2001-06-13	4.22	4.22	3.83	3.83	24100
2001-06-14	3.90	4.00	3.90	3.90	3400
2001-06-15	3.90	4.00	3.90	3.92	3600
2001-06-18	4.00	4.00	3.92	3.92	6800
2001-06-19	3.92	4.00	3.92	3.92	27200
2001-06-20	3.92	3.98	3.90	3.97	204100
2001-06-21	3.97	3.98	3.85	3.90	607000
2001-06-22	3.90	3.98	3.82	3.97	22300
2001-06-25	3.90	3.97	3.75	3.75	11200
2001-06-26	3.71	3.75	3.70	3.75	2800
2001-06-27	3.75	3.75	3.70	3.70	4400
2001-06-28	3.92	3.96	3.76	3.86	4300
2001-06-29	3.72	3.90	3.72	3.72	1000
2001-07-02	3.85	3.85	3.72	3.73	2400
2001-07-03	3.90	3.90	3.75	3.79	2000
2001-07-05	3.75	3.75	3.50	3.75	6500
2001-07-06	3.63	3.74	3.63	3.68	1800
2001-07-09	3.63	3.63	3.50	3.50	11800
2001-07-10	3.50	3.53	3.50	3.50	300
2001-07-11	3.55	3.55	3.55	3.55	2300
2001-07-12	3.55	3.55	3.45	3.50	12900
2001-07-13	3.45	3.45	3.32	3.32	8200
2001-07-16	3.32	3.50	3.30	3.49	3000
2001-07-17	3.27	3.29	3.25	3.25	5800
2001-07-18	3.25	3.25	3.25	3.25	3200
2001-07-19	3.30	3.30	3.24	3.24	4500
2001-07-20	3.22	3.29	3.20	3.29	6100
2001-07-23	3.25	3.29	3.10	3.29	1900
2001-07-24	3.07	3.30	3.07	3.30	1600
2001-07-25	3.25	3.30	3.20	3.29	5600
2001-07-26	3.25	3.25	3.06	3.19	2300
2001-07-27	3.07	3.30	3.07	3.30	2200
2001-07-30	3.30	3.30	3.10	3.29	6600
2001-07-31	3.20	3.21	3.20	3.21	400
2001-08-01	3.16	3.21	3.06	3.15	14700
2001-08-02	3.15	3.20	3.15	3.20	8000
2001-08-03	3.15	3.24	3.15	3.24	900
2001-08-06	3.15	3.25	3.15	3.15	4800
2001-08-07	3.16	3.20	3.16	3.20	200
2001-08-08	3.23	3.23	3.23	3.23	1500
2001-08-09	3.09	3.25	3.08	3.14	10500
2001-08-10	3.25	3.61	3.20	3.40	7900
2001-08-13	3.58	3.58	3.25	3.25	7400
2001-08-14	3.25	3.44	3.10	3.44	17600
2001-08-15	3.22	3.49	3.22	3.48	11100
2001-08-16	3.43	3.43	3.23	3.40	2100
2001-08-17	3.12	3.45	3.12	3.36	4500
2001-08-20	3.35	3.48	3.07	3.44	4200
2001-08-21	3.39	3.40	3.25	3.28	2000
2001-08-22	3.35	3.45	3.27	3.29	2700
2001-08-23	3.26	3.40	3.26	3.30	3200
2001-08-24	3.30	3.50	3.30	3.50	15400
2001-08-27	3.44	3.55	3.43	3.43	2600
2001-08-28	3.46	3.46	3.46	3.46	600
2001-08-29	3.45	3.70	3.39	3.68	14300
2001-08-30	3.70	3.88	3.55	3.88	12900
2001-08-31	3.95	4.38	3.95	4.25	50400
2001-09-04	4.00	4.24	3.96	4.07	21700
2001-09-05	3.95	4.07	3.85	4.07	3600
2001-09-06	4.00	4.04	3.85	3.85	7800
2001-09-07	3.91	4.16	3.86	4.16	6200
2001-09-10	3.90	4.08	3.90	4.07	9900
2001-09-17	9.81	10.00	6.50	7.16	759500
2001-09-18	7.36	7.50	6.36	6.50	204200
2001-09-19	6.44	7.00	6.40	6.86	143200
2001-09-20	6.99	8.03	6.75	7.88	209000
2001-09-21	8.08	8.62	7.94	8.10	271200
2001-09-24	8.35	8.75	8.16	8.56	144600
2001-09-25	8.50	8.56	7.00	7.40	148900
2001-09-26	7.42	7.44	6.92	7.25	54300
2001-09-27	7.21	7.40	6.25	6.85	101900
2001-09-28	6.94	8.00	6.60	7.91	72400
2001-10-01	8.00	8.40	7.73	8.14	78800
2001-10-02	8.18	8.18	7.98	8.06	40600
2001-10-03	8.10	8.22	7.65	7.75	160900
2001-10-04	8.08	8.08	7.39	7.42	141300
2001-10-05	7.69	8.80	7.42	8.75	161500
2001-10-08	9.59	11.40	9.30	11.20	832400
2001-10-09	11.75	11.90	10.41	10.45	369400
2001-10-10	10.16	11.90	10.10	10.23	382200
2001-10-11	10.35	10.44	8.76	9.49	319900
2001-10-12	9.30	11.01	9.00	10.66	204900
2001-10-15	11.31	11.60	10.18	10.50	168400
2001-10-16	12.10	14.10	11.92	14.09	2038800
2001-10-17	14.06	14.09	13.05	13.20	819800
2001-10-18	13.69	14.65	13.38	14.30	1062300
2001-10-19	14.05	14.30	12.75	14.29	411900
2001-10-22	14.49	16.00	14.45	16.00	544400
2001-10-23	15.52	16.20	14.57	14.74	619100
2001-10-24	14.78	14.78	14.16	14.50	400200
2001-10-25	14.56	15.70	14.56	15.48	348800
2001-10-26	15.60	15.66	14.30	14.90	400700
2001-10-29	15.56	16.55	15.41	15.97	635300
2001-10-30	16.24	16.32	14.96	15.49	342000
2001-10-31	15.41	16.00	15.26	15.70	148100
2001-11-01	15.60	17.10	15.59	16.81	339100
2001-11-02	16.85	16.86	15.75	15.80	205000
2001-11-05	15.81	16.10	15.31	15.60	328500
2001-11-06	15.39	15.40	14.30	14.30	718400
2001-11-07	14.11	14.11	13.13	13.79	739700
2001-11-08	13.92	13.99	13.15	13.60	687800
2001-11-09	13.15	14.22	13.15	13.52	187500
2001-11-12	13.70	14.94	13.35	13.45	305400
2001-11-13	13.85	14.37	12.88	13.00	207300
2001-11-14	11.96	13.50	11.77	13.33	297600
2001-11-15	13.25	14.25	13.25	13.88	107900
2001-11-16	14.11	14.80	13.50	14.76	183400
2001-11-19	15.00	15.08	13.86	14.93	273300
2001-11-20	14.80	16.95	14.60	16.90	644600
2001-11-21	16.95	18.00	16.87	17.17	1043200
2001-11-23	17.70	17.90	17.32	17.50	393100
2001-11-26	17.63	18.75	17.58	18.75	730100
2001-11-27	18.63	18.81	17.81	18.13	353200
2001-11-28	18.00	18.61	16.29	16.50	485400
2001-11-29	16.75	17.25	16.16	16.85	592300
2001-11-30	16.90	19.00	16.83	18.57	1062200
2001-12-03	18.48	23.46	18.25	19.10	3061400
2001-12-04	20.16	20.30	18.25	18.98	1157100
2001-12-05	19.65	19.68	19.00	19.24	415100
2001-12-06	18.99	19.20	18.25	18.77	308200
2001-12-07	18.95	22.20	18.85	21.90	1272500
2001-12-10	22.27	22.45	20.30	20.53	1635900
2001-12-11	20.45	20.80	17.70	18.30	625800
2001-12-12	18.80	20.20	18.50	20.02	867800
2001-12-13	20.05	20.68	19.00	19.30	491800
2001-12-14	19.66	20.35	19.49	20.30	495100
2001-12-17	20.54	21.28	20.33	20.70	670100
2001-12-18	20.70	21.31	16.50	16.69	1863900
2001-12-19	16.76	17.64	15.65	16.05	1861400
2001-12-20	16.19	16.57	15.80	16.20	1014300
2001-12-21	16.35	16.75	14.15	14.50	639400
2001-12-24	15.95	16.30	15.50	16.20	846500
2001-12-26	16.74	19.35	16.61	19.20	1235100
2001-12-27	20.54	20.55	17.61	18.71	1172600
2001-12-28	18.87	18.88	17.23	17.94	417300
2001-12-31	17.80	18.41	16.77	18.24	352300
2002-01-02	17.15	18.20	17.05	17.40	299600
2002-01-03	17.95	19.00	17.75	18.87	599300
2002-01-04	18.92	18.98	16.95	18.12	1017300
2002-01-07	17.96	18.00	16.96	17.75	292800
2002-01-08	18.94	19.05	17.40	17.75	637400
2002-01-09	17.97	18.25	17.28	17.52	438200
2002-01-10	17.40	17.52	16.50	17.36	308000
2002-01-11	17.25	17.40	16.71	16.90	162900
2002-01-14	17.99	20.00	17.42	19.84	1832000
2002-01-15	19.53	19.90	18.35	18.55	686800
2002-01-16	18.70	18.85	17.50	18.49	214600
2002-01-17	18.32	20.25	18.32	19.89	452300
2002-01-18	20.78	20.88	19.45	19.94	903400
2002-01-22	19.62	19.95	17.50	18.24	372800
2002-01-23	18.36	19.56	17.85	19.30	270300
2002-01-24	19.35	21.80	19.15	21.49	765200
2002-01-25	21.72	22.75	20.40	21.30	698500
2002-01-28	21.35	21.61	20.82	21.18	264400
2002-01-29	21.25	21.26	19.13	19.95	509400
2002-01-30	20.55	21.84	18.61	21.58	862900
2002-01-31	22.60	25.32	21.90	25.17	2602500
2002-02-01	25.39	27.24	24.82	25.34	2733600
2002-02-04	25.85	26.80	25.50	25.84	969800
2002-02-05	27.40	27.75	23.75	24.10	2487500
2002-02-06	24.98	25.45	22.80	23.49	880800
2002-02-07	22.75	23.79	22.00	23.15	1729000
2002-02-08	23.21	23.29	21.32	22.06	620200
2002-02-11	21.99	22.92	21.00	22.20	1545300
2002-02-12	22.47	24.73	22.30	23.91	1326600
2002-02-13	23.75	24.53	23.26	23.98	559000
2002-02-14	23.79	24.47	22.53	23.09	281400
2002-02-15	23.05	23.35	22.50	22.82	268100
2002-02-19	22.53	22.90	21.40	22.22	294300
2002-02-20	22.49	23.40	21.65	22.15	673100
2002-02-21	22.50	22.50	21.02	21.02	477000
2002-02-22	21.30	21.95	20.75	21.54	468300
2002-02-25	22.19	22.95	22.00	22.60	420300
2002-02-26	22.95	23.20	22.29	22.60	294200
2002-02-27	22.92	22.93	21.20	21.73	288400
2002-02-28	21.84	22.14	20.66	21.00	436100
2002-03-01	21.09	21.68	20.70	21.10	484800
2002-03-04	21.11	22.30	20.72	21.90	628800
2002-03-05	21.89	24.28	21.73	23.50	943400
2002-03-06	24.00	25.69	24.00	24.82	1226600
2002-03-07	25.41	25.95	23.56	23.90	982200
2002-03-08	25.07	25.74	24.02	25.00	560400
2002-03-11	25.11	26.50	24.52	26.37	451200
2002-03-12	25.98	28.14	25.18	27.14	1307400
2002-03-13	28.88	28.97	25.30	25.60	1738800
2002-03-14	25.08	26.44	24.25	24.45	758400
2002-03-15	24.44	25.27	23.86	25.09	427800
2002-03-18	25.21	26.28	25.20	25.23	890000
2002-03-19	25.59	26.85	25.47	26.50	727300
2002-03-20	26.41	26.48	26.10	26.40	561000
2002-03-21	26.70	26.80	24.52	25.08	804200
2002-03-22	24.95	25.00	23.45	23.50	839800
2002-03-25	23.88	24.60	23.50	24.23	789200
2002-03-26	24.45	25.37	24.00	25.20	548100
2002-03-27	24.93	25.10	24.45	24.75	308300
2002-03-28	24.97	25.30	24.51	25.20	261200
2002-04-01	24.90	25.40	24.61	25.14	357900
2002-04-02	25.40	25.64	24.50	24.75	532400
2002-04-03	25.00	25.05	23.30	23.37	583400
2002-04-04	23.36	23.97	22.11	23.97	559300
2002-04-05	23.69	23.91	22.50	22.50	438700
2002-04-08	22.40	23.00	22.20	22.35	653000
2002-04-09	23.84	25.20	23.82	24.85	1271100
2002-04-10	24.93	25.05	24.00	24.94	541100
2002-04-11	24.75	25.22	24.22	24.41	460100
2002-04-12	24.75	24.89	23.47	24.00	246300
2002-04-15	24.16	24.49	23.27	24.30	358200
2002-04-16	24.69	24.71	23.30	23.53	842200
2002-04-17	23.26	23.75	22.70	22.91	388800
2002-04-18	22.67	22.76	21.10	22.18	1303500
2002-04-19	22.35	23.84	22.00	23.61	608200
2002-04-22	23.15	24.48	23.15	23.30	420700
2002-04-23	23.60	24.10	23.50	23.65	212600
2002-04-24	24.13	24.88	20.10	20.93	1579700
2002-04-25	18.00	21.77	17.15	20.80	2842900
2002-04-26	21.15	21.24	19.00	20.02	735000
2002-04-29	19.20	19.84	19.15	19.49	319500
2002-04-30	19.19	20.40	19.13	19.98	292200
2002-05-01	19.75	20.08	19.50	19.74	277200
2002-05-02	19.67	19.73	17.86	18.34	382200
2002-05-03	18.35	20.00	18.20	19.65	372900
2002-05-06	19.30	19.94	19.02	19.53	289600
2002-05-07	19.51	20.00	19.19	19.27	203700
2002-05-08	19.60	21.33	19.43	20.93	366800
2002-05-09	21.20	21.40	19.75	19.81	218600
2002-05-10	20.00	20.49	18.81	19.53	291100
2002-05-13	19.37	19.72	18.43	19.38	207400
2002-05-14	19.67	20.33	19.66	19.68	169300
2002-05-15	19.67	19.99	19.50	19.90	225400
2002-05-16	19.98	20.10	18.81	19.30	197600
2002-05-17	19.52	19.52	18.80	19.34	324300
2002-05-20	19.03	20.12	19.02	20.00	431200
2002-05-21	20.11	21.75	19.75	21.40	492100
2002-05-22	21.25	21.78	20.95	21.33	315400
2002-05-23	21.36	21.95	21.03	21.30	408200
2002-05-24	21.65	21.70	21.08	21.13	205100
2002-05-28	21.11	21.62	20.10	20.49	291100
2002-05-29	20.40	21.29	20.31	20.99	250800
2002-05-30	20.86	21.38	20.65	21.04	200400
2002-05-31	21.11	21.40	20.35	20.72	278800
2002-06-03	20.60	21.15	20.40	20.55	98400
2002-06-04	20.57	20.75	20.10	20.72	106000
2002-06-05	20.40	20.95	19.79	20.25	255400
2002-06-06	20.25	20.95	19.79	19.90	293000
2002-06-07	19.80	20.27	19.50	19.57	263900
2002-06-10	19.90	20.50	19.50	19.87	151700
2002-06-11	20.02	20.88	19.78	20.88	106100
2002-06-12	20.61	21.30	19.80	21.17	387100
2002-06-13	20.95	21.45	20.40	20.96	284600
2002-06-14	20.75	20.76	20.00	20.64	301300
2002-06-17	20.64	20.69	18.50	18.71	1150400
2002-06-18	18.41	19.94	18.40	19.41	721500
2002-06-19	18.89	19.99	18.76	19.00	444500
2002-06-20	19.01	19.50	18.75	19.08	486200
2002-06-21	18.76	19.40	18.75	19.19	392300
2002-06-24	18.95	19.45	18.67	19.30	440400
2002-06-25	19.35	19.70	18.80	18.95	396200
2002-06-26	18.86	19.59	18.60	19.44	416600
2002-06-27	19.50	20.10	19.35	20.10	444700
2002-06-28	20.08	20.22	19.25	19.83	806400
2002-07-01	19.79	19.80	17.40	18.05	583400
2002-07-02	17.99	18.25	17.40	17.58	383300
2002-07-03	17.40	17.92	16.48	17.70	249900
2002-07-05	18.00	18.40	17.92	18.03	51400
2002-07-08	18.18	18.39	17.60	17.68	100200
2002-07-09	17.80	17.99	17.51	17.90	103100
2002-07-10	18.00	18.00	17.08	17.72	110300
2002-07-11	17.31	17.76	16.35	17.56	147400
2002-07-12	17.54	17.73	16.80	16.81	58200
2002-07-15	17.25	17.45	16.70	17.40	105800
2002-07-16	17.10	18.29	17.06	18.21	187300
2002-07-17	18.43	19.14	17.76	18.50	168900
2002-07-18	18.40	18.62	17.02	17.12	401900
2002-07-19	17.03	17.50	16.39	16.51	178600
2002-07-22	16.51	16.51	15.00	15.06	174900
2002-07-23	15.12	15.38	13.82	14.20	180400
2002-07-24	14.08	14.70	13.69	14.48	177900
2002-07-25	14.65	14.74	13.35	13.60	171500
2002-07-26	13.81	14.13	13.65	13.83	266000
2002-07-29	14.02	14.88	13.92	14.41	351300
2002-07-30	14.64	15.10	14.33	15.05	131100
2002-07-31	15.39	16.00	14.87	15.02	245300
2002-08-01	15.25	15.29	14.29	14.81	87000
2002-08-02	14.85	15.01	12.57	13.50	267800
2002-08-05	13.52	13.81	13.16	13.48	110600
2002-08-06	13.40	14.25	13.25	13.83	144600
2002-08-07	13.90	14.17	13.15	13.91	117700
2002-08-08	13.91	14.42	13.32	13.95	67200
2002-08-09	13.81	14.61	13.75	14.55	75700
2002-08-12	14.50	14.74	14.01	14.47	114000
2002-08-13	15.61	16.79	15.61	16.41	596300
2002-08-14	16.40	16.70	15.35	16.40	134800
2002-08-15	16.80	17.22	16.12	16.22	157300
2002-08-16	16.12	16.62	15.91	16.50	109500
2002-08-19	16.33	17.20	16.25	17.09	89100
2002-08-20	17.01	18.16	17.01	18.06	203200
2002-08-21	18.30	19.50	17.52	19.49	571900
2002-08-22	19.95	20.19	18.15	18.70	448100
2002-08-23	18.47	18.67	17.41	17.65	185400
2002-08-26	17.75	18.15	16.76	18.14	119600
2002-08-27	18.14	18.24	17.53	17.71	173500
2002-08-28	17.65	17.82	17.40	17.50	92900
2002-08-29	17.66	17.99	17.07	17.53	170900
2002-08-30	17.56	17.97	17.55	17.59	65200
2002-09-03	17.89	17.90	16.86	16.91	252500
2002-09-04	17.00	17.60	16.38	17.20	182000
2002-09-05	16.80	17.50	16.76	17.31	58500
2002-09-06	17.50	18.10	17.50	18.10	94200
2002-09-09	18.22	18.28	17.90	18.06	76500
2002-09-10	18.22	18.85	17.73	18.56	267900
2002-09-11	18.80	18.97	18.62	18.90	68100
2002-09-12	18.82	19.15	18.30	18.82	224600
2002-09-13	18.61	19.50	18.57	19.43	262700
2002-09-16	19.61	20.75	19.60	19.98	279900
2002-09-17	19.99	20.06	18.65	19.10	435700
2002-09-18	18.98	18.98	15.65	18.37	279200
2002-09-19	18.37	18.45	16.88	17.10	362900
2002-09-20	17.19	17.31	16.78	16.82	190000
2002-09-23	16.81	16.95	16.20	16.38	148000
2002-09-24	16.38	16.47	15.85	15.96	234000
2002-09-25	16.20	17.45	16.18	17.12	411100
2002-09-26	17.24	18.04	17.15	17.80	281200
2002-09-27	17.61	18.53	17.55	18.25	190400
2002-09-30	18.08	18.30	17.17	17.30	177300
2002-10-01	17.50	17.94	17.40	17.88	144400
2002-10-02	17.85	17.85	17.46	17.51	137800
2002-10-03	17.55	18.10	17.05	17.11	67400
2002-10-04	17.10	17.57	16.95	17.15	99800
2002-10-07	17.12	17.35	16.84	17.15	64100
2002-10-08	17.10	17.65	17.10	17.65	80400
2002-10-09	17.59	17.90	17.10	17.53	153200
2002-10-10	17.50	17.86	17.36	17.65	117900
2002-10-11	17.70	18.16	17.57	18.05	150600
2002-10-14	18.10	18.35	17.64	18.20	201300
2002-10-15	18.35	18.65	17.69	17.80	217300
2002-10-16	17.70	18.00	17.29	17.45	185200
2002-10-17	17.68	18.00	16.96	17.74	129900
2002-10-18	17.75	17.75	17.05	17.32	204600
2002-10-21	17.30	17.31	15.85	16.77	1518700
2002-10-22	16.87	16.87	15.50	15.86	537200
2002-10-23	15.90	16.57	15.86	16.50	240000
2002-10-24	17.00	17.25	16.66	16.90	244300
2002-10-25	17.03	17.30	15.66	15.79	484600
2002-10-28	15.87	16.35	15.85	16.15	348500
2002-10-29	16.33	16.35	15.77	16.09	144400
2002-10-30	16.06	16.45	15.75	16.15	130300
2002-10-31	16.00	16.33	15.85	15.99	138000
2002-11-01	15.70	16.48	15.68	16.38	113100
2002-11-04	16.48	16.60	15.90	15.94	208700
2002-11-05	15.35	15.91	15.25	15.26	419800
2002-11-06	15.50	16.20	15.34	15.95	408600
2002-11-07	16.16	16.20	15.70	15.71	223100
2002-11-08	15.71	16.07	15.70	16.04	130000
2002-11-11	16.06	16.75	16.00	16.22	280400
2002-11-12	16.49	16.80	16.05	16.34	409400
2002-11-13	16.30	16.74	16.15	16.29	284500
2002-11-14	16.29	16.89	16.25	16.68	233700
2002-11-15	16.46	16.97	16.46	16.82	121300
2002-11-18	16.38	16.38	15.40	15.73	541900
2002-11-19	15.58	15.92	15.25	15.38	189400
2002-11-20	15.32	15.56	15.31	15.41	98600
2002-11-21	16.31	16.31	15.74	16.20	408400
2002-11-22	16.07	16.55	15.82	16.45	166100
2002-11-25	16.56	17.44	16.50	17.38	624000
2002-11-26	17.41	17.44	17.11	17.35	266300
2002-11-27	17.40	17.60	17.31	17.50	184100
2002-11-29	17.53	17.66	17.18	17.30	47100
2002-12-02	17.35	17.88	16.85	16.85	256700
2002-12-03	16.87	16.91	15.76	16.49	164700
2002-12-04	16.34	16.50	15.83	16.26	140900
2002-12-05	15.67	16.12	15.36	15.90	243700
2002-12-06	15.81	16.43	15.81	16.43	303800
2002-12-09	16.25	16.26	15.60	15.77	157500
2002-12-10	15.75	15.84	15.35	15.81	197200
2002-12-11	15.86	16.26	15.50	16.15	138900
2002-12-12	16.10	16.98	16.01	16.97	172600
2002-12-13	16.75	17.00	16.39	16.99	435100
2002-12-16	17.01	17.42	16.60	17.00	350100
2002-12-17	16.80	16.97	16.01	16.03	377300
2002-12-18	16.17	16.45	16.04	16.23	137000
2002-12-19	16.20	16.30	16.10	16.24	126400
2002-12-20	16.05	16.47	16.05	16.28	142800
2002-12-23	16.16	16.83	16.16	16.83	75500
2002-12-24	16.50	17.00	16.36	17.00	59100
2002-12-26	17.00	17.04	16.65	17.01	53100
2002-12-27	17.01	17.23	16.71	16.95	58300
2002-12-30	16.86	16.97	16.75	16.90	48000
2002-12-31	16.75	17.09	16.52	16.98	89700
2003-01-02	16.99	17.50	16.76	17.50	103500
2003-01-03	17.41	17.49	16.79	17.22	68000
2003-01-06	17.23	17.23	16.96	17.11	65800
2003-01-07	17.16	17.16	16.25	16.56	170600
2003-01-08	16.36	16.80	16.26	16.31	153900
2003-01-09	16.45	17.00	16.25	16.76	279900
2003-01-10	16.62	17.42	16.51	17.16	119900
2003-01-13	17.28	17.43	17.15	17.39	59500
2003-01-14	17.39	17.54	17.06	17.51	115200
2003-01-15	17.40	17.58	17.05	17.54	106600
2003-01-16	18.13	18.88	18.10	18.79	626200
2003-01-17	18.74	18.74	17.79	18.15	193600
2003-01-21	18.19	18.25	17.90	18.10	98800
2003-01-22	18.20	18.52	17.65	18.15	237500
2003-01-23	18.15	18.25	17.76	17.85	143900
2003-01-24	17.85	17.85	17.00	17.25	258000
2003-01-27	17.25	17.26	16.70	16.85	205600
2003-01-28	16.90	17.05	16.67	17.00	276100
2003-01-29	17.00	17.59	16.76	17.59	177100
2003-01-30	17.89	18.86	17.78	18.70	917800
2003-01-31	19.03	19.65	18.70	19.39	520100
2003-02-03	19.40	19.76	18.90	19.26	303600
2003-02-04	18.88	19.28	18.88	19.10	108500
2003-02-05	19.19	19.30	18.87	18.99	253300
2003-02-06	18.99	19.15	18.69	19.03	120700
2003-02-07	19.00	19.05	18.40	18.51	85500
2003-02-10	18.35	19.01	17.69	19.00	263600
2003-02-11	19.09	19.10	18.54	18.65	146600
2003-02-12	18.69	18.83	18.33	18.60	119400
2003-02-13	18.40	18.50	17.05	17.28	515300
2003-02-14	17.45	17.78	17.32	17.70	152100
2003-02-18	17.74	17.80	17.00	17.35	395700
2003-02-19	17.35	17.40	17.20	17.40	162700
2003-02-20	17.30	17.46	17.29	17.35	98900
2003-02-21	17.29	17.54	17.10	17.48	110900
2003-02-24	17.39	17.52	17.13	17.30	122100
2003-02-25	17.16	17.31	17.07	17.30	91000
2003-02-26	17.13	17.25	15.75	16.31	360100
2003-02-27	16.36	17.20	16.36	17.13	246400
2003-02-28	17.13	17.26	16.71	17.00	217200
2003-03-03	16.99	17.13	16.41	16.52	113900
2003-03-04	16.46	16.90	16.02	16.42	79300
2003-03-05	16.40	16.65	16.09	16.22	139700
2003-03-06	16.09	16.50	15.75	16.50	96700
2003-03-07	16.21	16.47	15.98	16.22	106500
2003-03-10	16.05	16.09	15.40	15.52	153100
2003-03-11	15.53	15.70	15.00	15.26	119000
2003-03-12	14.98	15.08	14.32	14.86	602100
2003-03-13	14.90	15.65	14.81	15.65	321000
2003-03-14	15.48	15.48	14.85	14.99	229700
2003-03-17	15.00	15.80	14.93	15.80	254200
2003-03-18	16.01	16.05	15.47	15.57	339100
2003-03-19	15.52	16.70	15.52	16.50	389400
2003-03-20	16.44	16.73	15.91	16.01	271000
2003-03-21	16.25	16.49	15.80	16.44	239800
2003-03-24	16.00	16.22	15.70	15.79	145300
2003-03-25	16.07	16.20	15.75	16.02	110500
2003-03-26	16.08	16.15	15.43	15.63	212300
2003-03-27	15.70	15.89	15.53	15.81	111600
2003-03-28	15.84	15.84	15.51	15.59	76300
2003-03-31	15.54	15.85	15.25	15.81	150500
2003-04-01	15.80	16.29	15.80	16.06	211300
2003-04-02	16.29	16.44	15.90	16.09	222100
2003-04-03	16.29	16.40	16.00	16.10	252100
2003-04-04	16.25	16.60	16.00	16.45	301900
2003-04-07	16.60	16.91	16.50	16.63	173200
2003-04-08	16.58	16.64	15.99	16.02	134600
2003-04-09	16.05	16.22	15.85	15.85	69100
2003-04-10	15.96	15.99	15.67	15.70	78800
2003-04-11	15.99	16.13	15.78	15.99	96300
2003-04-14	16.03	16.13	15.95	16.06	118500
2003-04-15	15.96	16.10	15.85	16.00	130600
2003-04-16	16.24	16.24	15.74	15.95	216100
2003-04-17	15.85	16.07	15.75	15.80	121900
2003-04-21	15.77	16.22	15.76	16.00	161200
2003-04-22	16.23	16.33	16.00	16.29	430900
2003-04-23	16.33	16.72	16.21	16.59	494600
2003-04-24	16.71	16.71	16.38	16.50	290200
2003-04-25	16.58	16.58	16.12	16.24	128100
2003-04-28	16.34	16.72	15.89	16.05	311200
2003-04-29	16.27	16.28	14.71	15.27	866300
2003-04-30	15.52	15.65	14.81	15.14	883300
2003-05-01	15.18	15.64	15.09	15.45	591400
2003-05-02	15.43	16.02	15.07	15.98	995300
2003-05-05	16.69	16.70	14.70	14.83	1674900
2003-05-06	14.85	15.25	13.75	13.76	1280200
2003-05-07	13.76	14.79	13.72	14.36	1203700
2003-05-08	14.60	14.60	14.05	14.13	228500
2003-05-09	14.22	14.81	14.15	14.72	424900
2003-05-12	14.95	14.99	14.48	14.49	403100
2003-05-13	14.61	15.05	14.50	15.01	553800
2003-05-14	15.05	15.15	14.95	15.01	272900
2003-05-15	15.08	15.50	15.07	15.39	354500
2003-05-16	15.42	15.68	15.27	15.35	330500
2003-05-19	15.37	15.42	14.70	15.01	302300
2003-05-20	14.93	15.09	14.25	14.37	518700
2003-05-21	14.30	14.47	14.17	14.23	315400
2003-05-22	14.30	14.80	14.23	14.63	383100
2003-05-23	14.59	14.79	14.21	14.35	242300
2003-05-27	14.20	14.84	14.20	14.62	368000
2003-05-28	14.75	14.90	14.55	14.90	173800
2003-05-29	14.90	15.39	14.90	15.31	314000
2003-05-30	15.35	15.50	15.29	15.48	207000
2003-06-02	15.49	15.55	14.79	14.91	289100
2003-06-03	14.68	14.93	14.64	14.83	238600
2003-06-04	14.98	14.99	14.45	14.50	498800
2003-06-05	14.50	14.80	14.30	14.80	623700
2003-06-06	14.93	16.40	14.50	15.47	554200
2003-06-09	15.40	15.49	14.72	14.97	356800
2003-06-10	14.97	15.15	14.80	14.83	184100
2003-06-11	15.00	15.25	14.81	15.10	182600
2003-06-12	15.25	16.05	15.21	15.95	1091900
2003-06-13	15.98	16.20	15.55	16.10	589300
2003-06-16	16.38	16.49	16.25	16.49	488100
2003-06-17	16.50	16.91	16.41	16.81	434900
2003-06-18	16.86	16.86	16.37	16.50	241400
2003-06-19	16.94	16.99	16.13	16.24	201400
2003-06-20	16.32	16.60	16.20	16.31	118300
2003-06-23	16.32	16.32	15.83	16.00	147900
2003-06-24	16.04	16.10	15.76	15.92	180600
2003-06-25	15.90	16.03	15.60	15.72	99400
2003-06-26	16.00	16.15	15.67	15.76	84100
2003-06-27	15.69	16.00	15.52	15.61	132400
2003-06-30	15.50	16.08	15.41	15.70	234200
2003-07-01	15.82	15.97	15.14	15.61	97400
2003-07-02	15.51	16.65	15.37	16.44	284100
2003-07-03	16.42	16.60	16.05	16.43	104700
2003-07-07	16.45	16.66	15.55	15.88	205200
2003-07-08	15.99	16.23	15.67	16.01	191000
2003-07-09	15.98	16.25	15.83	15.99	188000
2003-07-10	15.89	16.00	15.78	15.79	108000
2003-07-11	15.84	15.90	15.55	15.69	141700
2003-07-14	15.78	16.00	15.22	15.40	232800
2003-07-15	15.42	15.48	14.85	14.99	588400
2003-07-16	14.84	15.08	14.80	14.89	101700
2003-07-17	14.80	14.80	14.04	14.04	282000
2003-07-18	14.09	14.19	13.82	13.97	372100
2003-07-21	14.00	14.15	13.95	14.00	184100
2003-07-22	14.04	14.80	14.03	14.64	215700
2003-07-23	14.70	15.25	14.34	15.20	252800
2003-07-24	15.25	15.43	14.82	15.12	258200
2003-07-25	15.05	15.19	14.76	14.90	106100
2003-07-28	14.95	15.93	14.89	15.42	303200
2003-07-29	15.50	15.65	15.14	15.45	127200
2003-07-30	15.45	15.66	15.05	15.40	97900
2003-07-31	15.33	15.49	15.05	15.36	95300
2003-08-01	15.48	15.50	15.18	15.40	111300
2003-08-04	15.49	15.54	15.25	15.33	81100
2003-08-05	15.76	15.84	15.23	15.24	109700
2003-08-06	15.30	15.39	14.93	15.00	138300
2003-08-07	14.95	15.02	14.56	14.76	122600
2003-08-08	14.95	15.50	14.67	15.10	171000
2003-08-11	15.12	15.45	15.12	15.22	119300
2003-08-12	15.50	15.74	15.32	15.74	126000
2003-08-13	15.73	16.63	15.57	16.55	585400
2003-08-14	16.64	16.72	16.10	16.10	321600
2003-08-15	16.46	16.52	16.10	16.34	83900
2003-08-18	15.04	15.15	13.80	14.65	1614000
2003-08-19	14.70	15.17	14.65	15.00	430600
2003-08-20	15.25	15.48	15.09	15.39	547500
2003-08-21	14.22	14.74	13.76	14.59	2036700
2003-08-22	14.90	14.90	14.35	14.49	550700
2003-08-25	14.59	14.75	14.12	14.42	555000
2003-08-26	14.47	14.47	14.20	14.30	483100
2003-08-27	14.35	14.75	14.22	14.50	248100
2003-08-28	15.01	15.36	14.90	15.06	643800
2003-08-29	15.30	15.50	15.10	15.32	310600
2003-09-02	16.24	16.44	16.00	16.37	1176700
2003-09-03	16.51	17.46	16.50	17.01	749700
2003-09-04	17.11	17.20	16.80	17.10	304800
2003-09-05	17.20	17.84	16.92	17.40	913400
2003-09-08	17.70	17.92	17.27	17.62	694500
2003-09-09	17.87	17.91	17.34	17.62	299600
2003-09-10	17.76	17.80	17.10	17.31	251300
2003-09-11	17.32	17.55	17.07	17.20	227900
2003-09-12	17.33	17.70	16.85	17.04	232500
2003-09-15	17.35	17.57	17.12	17.33	272200
2003-09-16	17.40	17.70	17.05	17.33	251300
2003-09-17	17.56	17.65	17.15	17.33	231000
2003-09-18	17.56	17.56	17.05	17.30	142800
2003-09-19	17.29	17.40	17.00	17.04	345700
2003-09-22	17.09	17.85	17.00	17.65	306100
2003-09-23	17.68	18.32	17.68	18.13	733600
2003-09-24	18.40	18.40	17.85	17.98	376400
2003-09-25	18.21	18.26	17.76	17.82	204500
2003-09-26	17.81	17.90	17.02	17.17	253200
2003-09-29	17.47	17.69	17.21	17.40	255800
2003-09-30	17.46	17.58	17.08	17.30	149200
2003-10-01	17.35	17.60	17.30	17.48	123100
2003-10-02	17.47	17.65	17.19	17.34	146400
2003-10-03	17.50	17.91	17.45	17.75	219700
2003-10-06	17.95	18.00	17.56	17.72	170800
2003-10-07	17.73	18.35	17.58	18.34	191600
2003-10-08	18.33	18.40	17.33	17.68	203200
2003-10-09	17.70	18.15	17.60	17.83	97700
2003-10-10	17.87	19.16	17.50	18.90	1801100
2003-10-13	18.98	19.40	18.72	19.07	570800
2003-10-14	19.34	19.49	19.15	19.35	337400
2003-10-15	19.50	19.60	18.89	19.15	537300
2003-10-16	19.23	19.39	19.16	19.30	117400
2003-10-17	19.19	19.30	18.40	18.50	144600
2003-10-20	18.48	18.76	18.41	18.58	135500
2003-10-21	18.62	18.86	18.43	18.80	93800
2003-10-22	18.87	18.87	18.08	18.08	107400
2003-10-23	18.03	18.53	17.82	18.31	104800
2003-10-24	18.30	18.30	17.53	17.79	129700
2003-10-27	17.79	18.37	17.63	18.22	220200
2003-10-28	18.28	18.40	17.92	17.95	135400
2003-10-29	18.05	18.18	17.30	17.75	285300
2003-10-30	17.25	18.64	17.06	18.23	301100
2003-10-31	18.30	18.80	18.30	18.39	143200
2003-11-03	18.55	19.08	18.27	19.01	177500
2003-11-04	19.20	19.22	18.55	18.60	119000
2003-11-05	18.54	18.74	18.31	18.66	77800
2003-11-06	18.62	19.00	18.53	19.00	153700
2003-11-07	19.00	19.05	18.62	18.70	103800
2003-11-10	18.85	18.85	18.58	18.60	89900
2003-11-11	18.75	18.75	18.40	18.52	78500
2003-11-12	18.64	19.00	18.29	18.87	131600
2003-11-13	19.03	19.04	18.50	18.67	56800
2003-11-14	18.52	18.75	18.11	18.12	59200
2003-11-17	18.13	18.16	17.58	17.83	107900
2003-11-18	17.93	18.14	17.82	17.87	51700
2003-11-19	17.87	18.28	17.74	17.90	92600
2003-11-20	17.89	18.33	17.80	18.21	134900
2003-11-21	18.38	18.72	18.22	18.34	127000
2003-11-24	18.36	18.99	18.30	18.93	157800
2003-11-25	18.92	18.93	18.50	18.76	75200
2003-11-26	18.89	18.89	18.48	18.73	63600
2003-11-28	18.74	18.87	18.53	18.58	28200
2003-12-01	18.92	19.08	18.51	18.99	165000
2003-12-02	19.05	19.50	18.90	19.20	173100
2003-12-03	19.30	19.74	19.05	19.15	185000
2003-12-04	19.08	19.12	18.46	18.85	71900
2003-12-05	18.62	18.77	18.32	18.41	154200
2003-12-08	18.32	18.69	18.32	18.63	70900
2003-12-09	18.64	18.70	17.98	18.00	158300
2003-12-10	18.04	18.25	17.85	17.95	88800
2003-12-11	17.80	18.80	17.80	18.72	220800
2003-12-12	18.91	18.97	18.45	18.62	33800
2003-12-15	18.91	18.95	18.43	18.59	178000
2003-12-16	18.54	18.84	18.22	18.65	113100
2003-12-17	18.55	18.83	18.54	18.80	78900
2003-12-18	18.84	18.95	18.74	18.95	52000
2003-12-19	18.82	18.90	18.55	18.80	77400
2003-12-22	18.86	19.22	18.75	19.22	85000
2003-12-23	19.19	19.42	19.06	19.24	84400
2003-12-24	19.31	19.31	19.03	19.18	15300
2003-12-26	19.34	19.44	19.06	19.17	27800
2003-12-29	19.24	19.80	19.00	19.80	161700
2003-12-30	19.86	19.92	19.50	19.56	96100
2003-12-31	19.50	19.60	19.06	19.21	67900
2004-01-02	19.45	19.45	19.10	19.32	70600
2004-01-05	19.17	19.52	19.01	19.43	86900
2004-01-06	19.12	19.93	18.76	19.86	131300
2004-01-07	19.81	21.38	19.70	21.12	380200
2004-01-08	21.42	22.35	21.37	21.94	388900
2004-01-09	21.90	22.03	21.18	21.46	141600
2004-01-12	21.61	21.72	21.35	21.41	121200
2004-01-13	21.44	21.59	20.37	20.98	299700
2004-01-14	20.83	21.39	20.83	21.38	147800
2004-01-15	21.30	21.45	21.00	21.25	114500
2004-01-16	21.40	21.87	21.27	21.68	208500
2004-01-20	21.69	22.20	21.50	21.94	222000
2004-01-21	21.99	23.17	21.70	22.79	228500
2004-01-22	22.85	23.06	22.10	22.30	136500
2004-01-23	22.46	22.46	21.99	22.16	56100
2004-01-26	22.18	22.59	22.00	22.50	82200
2004-01-27	22.43	22.60	21.80	21.89	112900
2004-01-28	22.08	22.19	20.46	21.00	218400
2004-01-29	21.06	21.89	20.54	20.80	202900
2004-01-30	20.95	21.40	20.59	20.62	140500
2004-02-02	20.61	21.25	19.81	20.24	266400
2004-02-03	20.20	20.32	19.73	20.00	197300
2004-02-04	20.05	20.05	19.10	19.35	155500
2004-02-05	19.30	19.49	19.01	19.25	88200
2004-02-06	19.29	20.27	19.12	20.19	128300
2004-02-09	20.09	20.51	19.90	20.05	77000
2004-02-10	20.11	20.39	19.75	20.39	67100
2004-02-11	20.45	20.65	19.90	20.00	127400
2004-02-12	19.87	20.23	19.86	20.12	44700
2004-02-13	20.15	20.47	19.81	19.86	69500
2004-02-17	20.26	20.41	19.85	20.41	73900
2004-02-18	20.21	20.45	20.13	20.20	49400
2004-02-19	20.39	20.45	20.00	20.20	120300
2004-02-20	20.18	20.40	19.86	20.39	122800
2004-02-23	20.50	20.50	19.48	19.50	141500
2004-02-24	19.61	19.68	18.90	19.09	136700
2004-02-25	19.30	19.50	19.11	19.38	127100
2004-02-26	19.36	19.70	19.30	19.56	101400
2004-02-27	19.51	19.71	19.41	19.54	60200
2004-03-01	19.50	20.32	19.21	20.00	173800
2004-03-02	19.95	20.35	19.88	19.88	180200
2004-03-03	19.72	19.84	19.20	19.43	156900
2004-03-04	19.59	19.59	19.06	19.33	88300
2004-03-05	19.34	19.56	19.10	19.15	58100
2004-03-08	19.18	19.42	18.77	18.77	80500
2004-03-09	18.76	18.77	18.05	18.28	190600
2004-03-10	18.30	18.66	17.18	17.50	142000
2004-03-11	17.46	18.48	17.40	17.99	203600
2004-03-12	18.12	19.21	18.12	19.19	233900
2004-03-15	20.19	21.36	19.30	19.48	1049100
2004-03-16	19.70	20.22	19.19	19.41	189600
2004-03-17	19.50	20.00	19.50	19.70	160200
2004-03-18	19.76	19.95	19.55	19.75	107400
2004-03-19	19.92	20.00	19.51	19.72	108200
2004-03-22	19.66	20.76	19.66	20.03	341100
2004-03-23	20.20	20.84	19.53	19.60	225800
2004-03-24	19.73	20.15	19.55	19.71	124200
2004-03-25	19.83	20.21	19.82	20.08	216000
2004-03-26	20.09	20.20	19.95	19.98	90200
2004-03-29	20.10	20.22	19.28	19.49	249500
2004-03-30	19.50	19.80	19.39	19.71	124300
2004-03-31	19.70	20.23	19.61	20.00	204400
2004-04-01	19.95	20.75	19.86	20.25	198900
2004-04-02	20.57	20.83	20.25	20.30	138800
2004-04-05	20.40	21.88	20.22	21.43	271000
2004-04-06	21.80	23.00	21.40	22.62	488600
2004-04-07	22.23	24.75	22.08	24.60	929700
2004-04-08	25.09	25.30	23.00	23.07	705100
2004-04-12	23.69	25.00	23.51	24.20	493600
2004-04-13	24.31	24.46	22.87	23.69	228300
2004-04-14	23.60	23.98	22.87	23.23	172900
2004-04-15	23.38	23.86	22.90	23.06	142800
2004-04-16	23.03	24.99	22.88	24.09	587200
2004-04-19	24.15	24.89	23.42	24.09	297800
2004-04-20	24.05	24.87	22.90	23.10	268000
2004-04-21	23.36	23.72	22.85	23.19	223100
2004-04-22	23.28	23.99	22.95	23.41	136000
2004-04-23	23.56	23.80	22.82	23.23	147500
2004-04-26	23.04	23.47	22.90	23.24	113300
2004-04-27	23.02	23.58	22.39	23.28	188500
2004-04-28	23.33	23.33	22.16	22.75	224500
2004-04-29	22.71	22.98	21.91	22.27	237200
2004-04-30	23.24	24.00	22.15	22.75	393200
2004-05-03	23.01	23.48	22.50	22.71	433600
2004-05-04	22.94	23.22	22.51	22.84	192300
2004-05-05	22.94	23.21	22.58	22.69	124200
2004-05-06	22.54	22.74	22.20	22.43	96200
2004-05-07	22.02	22.88	21.38	21.62	186400
2004-05-10	21.32	21.50	20.89	21.15	267500
2004-05-11	21.27	21.89	21.07	21.28	164600
2004-05-12	21.31	21.85	20.72	21.31	195700
2004-05-13	21.45	21.80	21.20	21.45	104800
2004-05-14	21.21	21.58	21.10	21.16	83800
2004-05-17	21.00	21.90	20.45	20.81	201300
2004-05-18	21.00	21.25	20.83	21.16	61300
2004-05-19	21.03	21.70	20.79	20.89	171200
2004-05-20	20.76	21.09	20.51	20.73	84600
2004-05-21	20.73	20.85	20.06	20.48	212700
2004-05-24	20.32	20.86	20.32	20.73	97900
2004-05-25	20.55	21.32	20.55	21.22	140500
2004-05-26	21.45	22.02	21.26	21.60	315000
2004-05-27	21.56	22.00	21.51	21.62	163400
2004-05-28	21.89	22.63	21.62	22.33	273900
2004-06-01	22.34	22.66	21.96	22.24	293300
2004-06-02	22.12	22.12	21.39	21.53	216700
2004-06-03	21.64	21.65	20.92	21.05	212000
2004-06-04	21.05	21.30	20.94	21.12	151400
2004-06-07	21.39	21.40	20.82	20.90	374700
2004-06-08	20.69	20.82	20.19	20.73	277000
2004-06-09	20.78	20.99	20.21	20.30	119000
2004-06-10	20.49	20.60	20.30	20.40	151500
2004-06-14	20.36	20.42	19.52	19.53	220900
2004-06-15	19.74	20.28	19.60	20.08	136400
2004-06-16	20.37	20.40	19.55	19.68	196600
2004-06-17	19.64	19.73	18.40	18.80	448000
2004-06-18	18.55	19.17	18.55	18.69	220600
2004-06-21	18.69	19.06	18.20	18.22	213600
2004-06-22	18.09	18.79	18.03	18.66	192200
2004-06-23	18.51	19.31	18.51	19.03	183000
2004-06-24	19.10	19.39	18.95	19.25	141100
2004-06-25	19.22	19.69	19.07	19.41	160100
2004-06-28	19.71	19.73	19.04	19.06	132800
2004-06-29	19.01	19.64	19.00	19.50	187900
2004-06-30	19.63	19.94	19.45	19.93	158200
2004-07-01	19.83	19.97	19.20	19.40	206600
2004-07-02	19.20	19.48	19.10	19.33	111000
2004-07-06	19.17	19.48	18.90	19.04	190600
2004-07-07	19.04	19.52	19.00	19.06	153600
2004-07-08	18.95	19.13	17.93	18.07	251800
2004-07-09	18.05	18.32	18.02	18.19	149500
2004-07-12	18.15	18.20	17.64	17.81	242000
2004-07-13	17.68	17.97	17.50	17.60	107200
2004-07-14	17.50	18.70	17.50	18.37	196700
2004-07-15	18.47	18.58	18.15	18.25	108600
2004-07-16	18.34	18.84	18.05	18.83	173800
2004-07-19	18.95	18.95	18.16	18.21	167800
2004-07-20	18.16	18.74	18.12	18.63	275200
2004-07-21	18.64	18.64	16.27	16.71	909800
2004-07-22	16.63	18.13	16.60	17.98	539100
2004-07-23	18.02	18.02	17.50	17.83	227200
2004-07-26	17.80	18.00	17.56	17.61	168200
2004-07-27	17.71	18.14	17.45	17.82	152900
2004-07-28	17.71	18.04	17.50	17.64	105400
2004-07-29	17.56	18.70	17.50	18.47	510200
2004-07-30	18.49	18.80	18.30	18.63	130200
2004-08-02	18.67	19.63	18.66	19.62	612100
2004-08-03	19.56	19.66	18.63	18.66	135600
2004-08-04	18.81	19.13	18.81	18.94	168800
2004-08-05	18.85	19.21	18.01	18.09	130800
2004-08-06	18.08	18.15	17.50	17.76	141800
2004-08-09	17.61	18.01	17.50	17.92	170100
2004-08-10	17.86	18.11	17.50	17.74	128500
2004-08-11	17.51	17.66	17.30	17.58	107600
2004-08-12	17.45	17.99	17.41	17.50	50700
2004-08-13	17.62	17.62	17.32	17.46	65400
2004-08-16	17.25	17.76	17.23	17.56	60700
2004-08-17	17.79	17.95	17.48	17.67	41900
2004-08-18	17.78	18.24	17.47	18.24	73700
2004-08-19	18.24	18.24	17.83	18.06	56500
2004-08-20	18.11	18.80	18.03	18.78	82100
2004-08-23	18.90	18.90	18.32	18.52	70600
2004-08-24	18.74	19.16	18.46	18.90	137200
2004-08-25	18.70	19.28	18.70	19.28	74600
2004-08-26	19.19	19.28	18.51	18.70	183700
2004-08-27	16.39	16.83	14.90	14.97	3222600
2004-08-30	15.25	15.30	14.41	14.47	1177200
2004-08-31	14.59	14.75	14.50	14.56	416200
2004-09-01	14.68	15.24	14.54	14.97	694700
2004-09-02	15.11	15.43	15.05	15.42	575700
2004-09-03	15.44	15.50	15.00	15.38	353600
2004-09-07	15.47	15.85	15.40	15.58	320500
2004-09-08	15.65	15.84	15.48	15.71	195900
2004-09-09	15.96	16.49	15.72	16.35	353400
2004-09-10	16.40	16.80	16.36	16.70	351800
2004-09-13	16.91	17.22	16.60	16.70	352500
2004-09-14	16.81	16.89	16.20	16.82	257500
2004-09-15	16.69	16.74	16.30	16.52	318200
2004-09-16	16.75	16.75	16.47	16.64	197700
2004-09-17	16.67	16.70	16.15	16.31	211600
2004-09-20	15.28	16.00	15.27	15.74	500000
2004-09-21	15.71	16.20	15.70	16.15	405800
2004-09-22	16.17	16.18	15.64	15.65	180700
2004-09-23	15.75	16.12	15.45	16.00	204600
2004-09-24	15.93	16.15	15.85	15.99	169900
2004-09-27	15.87	15.93	15.59	15.73	136600
2004-09-28	15.45	15.73	15.28	15.50	397900
2004-09-29	15.28	15.89	15.28	15.80	225200
2004-09-30	15.74	16.25	15.71	16.10	321400
2004-10-01	16.23	16.55	16.06	16.53	237500
2004-10-04	16.56	16.64	16.17	16.26	157800
2004-10-05	16.17	16.65	16.17	16.29	187800
2004-10-06	16.30	16.73	16.03	16.66	186500
2004-10-07	16.30	16.61	16.21	16.24	120300
2004-10-08	16.25	16.35	16.15	16.20	113100
2004-10-11	16.20	16.29	16.13	16.24	129300
2004-10-12	16.16	16.49	16.10	16.39	122000
2004-10-13	16.32	16.50	15.80	16.29	209500
2004-10-14	16.08	16.23	15.99	16.01	105300
2004-10-15	16.00	16.20	15.98	16.06	230100
2004-10-18	16.05	16.32	15.76	15.90	255000
2004-10-19	15.78	15.89	15.50	15.58	314200
2004-10-20	15.55	16.12	15.51	16.12	136800
2004-10-21	16.02	17.18	15.84	16.15	914100
2004-10-22	15.94	16.44	15.93	15.96	157500
2004-10-25	16.00	16.29	15.91	16.05	75600
2004-10-26	15.86	16.41	15.86	16.30	219600
2004-10-27	16.02	16.47	16.02	16.42	215700
2004-10-28	15.97	16.75	15.97	16.39	502100
2004-10-29	16.30	17.41	16.25	17.41	765100
2004-11-01	17.87	18.42	17.65	18.12	822400
2004-11-02	18.24	18.79	18.10	18.78	693700
2004-11-03	19.00	19.47	18.88	19.39	676700
2004-11-04	19.50	19.63	19.15	19.41	187700
2004-11-05	19.64	20.00	19.39	19.97	400600
2004-11-08	20.04	20.90	19.86	19.97	338000
2004-11-09	20.09	20.40	19.67	19.89	209400
2004-11-10	20.11	20.41	20.01	20.35	181100
2004-11-11	20.41	20.41	20.06	20.32	135000
2004-11-12	20.37	20.37	19.97	20.09	251900
2004-11-15	20.13	20.30	20.01	20.28	142100
2004-11-16	20.29	20.54	19.94	20.28	153800
2004-11-17	20.30	21.20	20.12	21.09	247200
2004-11-18	21.05	21.19	20.89	20.89	87300
2004-11-19	20.75	21.00	20.47	20.91	119400
2004-11-22	20.99	21.00	20.48	20.70	198000
2004-11-23	20.71	20.76	20.25	20.61	281000
2004-11-24	20.86	21.00	20.36	20.82	262800
2004-11-26	21.05	21.05	20.90	20.91	69900
2004-11-29	21.20	22.10	21.10	22.04	348800
2004-11-30	22.11	22.35	21.64	21.72	282100
2004-12-01	21.97	22.36	21.64	22.20	247900
2004-12-02	22.43	23.40	22.25	22.64	408700
2004-12-03	22.96	23.00	22.04	22.22	194500
2004-12-06	22.41	22.80	21.81	22.64	248800
2004-12-07	22.69	22.94	22.41	22.52	205600
2004-12-08	22.55	22.89	22.26	22.89	158100
2004-12-09	22.86	22.86	21.96	22.25	206700
2004-12-10	22.51	22.51	22.04	22.28	88700
2004-12-13	22.05	22.18	21.76	21.98	142900
2004-12-14	21.72	22.18	21.45	22.05	150700
2004-12-15	22.26	22.26	21.80	21.87	153600
2004-12-16	21.75	22.00	21.65	21.81	85300
2004-12-17	21.55	21.81	21.39	21.49	103700
2004-12-20	21.49	21.81	20.81	21.06	203600
2004-12-21	20.95	22.09	20.95	22.06	236500
2004-12-22	22.10	22.49	22.04	22.44	191300
2004-12-23	22.50	22.81	22.28	22.69	162900
2004-12-27	22.83	23.00	22.57	22.86	135500
2004-12-28	23.00	23.05	22.72	22.87	126100
2004-12-29	22.75	22.99	22.65	22.83	70800
2004-12-30	22.72	22.77	22.37	22.37	74600
2004-12-31	22.20	22.85	22.20	22.71	175500
2005-01-03	22.70	22.70	21.33	21.75	258800
2005-01-04	21.87	22.02	20.08	20.66	326800
2005-01-05	22.35	22.42	21.61	21.72	382000
2005-01-06	22.16	22.17	21.06	21.18	202300
2005-01-07	21.48	21.48	20.80	20.83	138800
2005-01-10	20.76	21.42	20.75	21.36	201700
2005-01-11	21.27	21.38	21.08	21.15	79400
2005-01-12	21.07	21.07	20.62	20.86	91700
2005-01-13	21.00	21.16	20.34	20.48	133600
2005-01-14	20.69	20.97	20.38	20.94	76900
2005-01-18	21.02	21.23	20.77	20.94	85200
2005-01-19	21.03	21.16	20.28	20.48	114800
2005-01-20	20.28	20.44	19.55	19.78	225300
2005-01-21	19.64	20.45	19.39	19.46	306500
2005-01-24	19.54	19.58	18.18	18.43	254200
2005-01-25	18.38	19.17	18.22	19.05	289700
2005-01-26	19.05	19.49	18.97	19.49	126400
2005-01-27	19.16	19.81	19.16	19.60	161000
2005-01-28	17.54	17.79	16.50	16.85	1365300
2005-01-31	16.94	17.03	16.06	16.34	581000
2005-02-01	16.47	16.74	16.14	16.21	549300
2005-02-02	16.44	16.57	16.24	16.52	309200
2005-02-03	16.64	16.70	16.32	16.40	258000
2005-02-04	16.40	16.86	16.39	16.75	226000
2005-02-07	16.80	17.00	16.62	16.81	348100
2005-02-08	16.75	17.00	16.41	16.45	236700
2005-02-09	16.45	16.90	16.45	16.76	384600
2005-02-10	16.75	16.98	16.43	16.50	198100
2005-02-11	16.50	16.69	16.08	16.56	110400
2005-02-14	16.50	16.78	16.50	16.62	103600
2005-02-15	16.58	16.95	16.50	16.59	224800
2005-02-16	16.52	16.86	16.52	16.60	278700
2005-02-17	16.65	16.97	16.42	16.53	263100
2005-02-18	16.69	16.78	16.54	16.72	118300
2005-02-22	16.58	17.14	16.55	16.94	298400
2005-02-23	16.92	17.12	16.53	16.53	216000
2005-02-24	16.50	17.00	16.25	16.95	131000
2005-02-25	16.97	17.32	16.88	17.25	155700
2005-02-28	17.25	17.25	16.89	16.98	207000
2005-03-01	16.95	17.05	16.91	16.98	310700
2005-03-02	16.95	17.07	16.85	16.90	324900
2005-03-03	16.85	17.10	16.81	17.04	116500
2005-03-04	17.26	17.27	16.76	16.93	78200
2005-03-07	16.85	17.20	16.85	17.04	136700
2005-03-08	16.96	17.14	16.85	16.94	84000
2005-03-09	16.86	17.23	16.86	17.02	131000
2005-03-10	17.02	17.23	16.91	17.19	196700
2005-03-11	17.13	17.24	16.94	17.02	104700
2005-03-14	16.90	17.20	16.90	17.14	256300
2005-03-15	17.15	17.25	17.01	17.10	103700
2005-03-16	17.00	17.17	17.00	17.15	86900
2005-03-17	17.25	17.25	17.09	17.16	77700
2005-03-18	17.17	17.27	17.11	17.12	260300
2005-03-21	17.12	17.64	17.12	17.57	314100
2005-03-22	17.60	17.70	17.26	17.57	247500
2005-03-23	17.60	17.67	17.40	17.46	165300
2005-03-24	17.59	18.09	17.49	17.93	251800
2005-03-28	18.19	18.38	18.00	18.12	196900
2005-03-29	18.03	18.32	17.64	17.73	112400
2005-03-30	17.63	18.01	17.48	17.56	116500
2005-03-31	17.49	17.60	17.34	17.51	139500
2005-04-01	17.42	17.60	17.37	17.54	74500
2005-04-04	17.55	17.69	17.44	17.64	149300
2005-04-05	17.50	17.68	17.45	17.50	59500
2005-04-06	17.50	17.77	17.45	17.68	65900
2005-04-07	17.76	17.78	17.34	17.50	219200
2005-04-08	17.38	17.50	17.37	17.44	197900
2005-04-11	17.33	17.43	17.10	17.10	315200
2005-04-12	17.04	17.31	17.02	17.26	70700
2005-04-13	17.20	17.27	16.81	16.81	83800
2005-04-14	16.78	16.88	16.21	16.28	147500
2005-04-15	16.25	16.40	15.63	15.75	169300
2005-04-18	15.76	16.26	15.70	15.99	99100
2005-04-19	15.87	16.55	15.71	16.51	109200
2005-04-20	16.40	16.60	16.02	16.33	134200
2005-04-21	16.35	16.96	16.35	16.73	130900
2005-04-22	16.63	16.63	16.10	16.32	97600
2005-04-25	16.48	17.04	16.29	16.98	135000
2005-04-26	16.77	17.14	16.77	16.97	74000
2005-04-27	15.77	15.88	14.33	14.46	1291900
2005-04-28	14.47	14.61	14.07	14.07	269700
2005-04-29	14.11	14.45	14.00	14.20	219000
2005-05-02	14.25	14.48	14.10	14.41	196000
2005-05-03	14.35	14.42	14.11	14.26	163200
2005-05-04	14.22	14.76	14.22	14.70	192700
2005-05-05	14.60	14.75	13.88	14.02	598100
2005-05-06	14.00	14.29	13.90	14.05	234800
2005-05-09	14.20	14.48	14.02	14.47	164100
2005-05-10	14.21	14.33	13.80	13.81	272500
2005-05-11	13.82	14.31	13.82	14.20	161700
2005-05-12	14.25	14.39	14.17	14.20	145900
2005-05-13	14.16	14.35	14.00	14.09	178200
2005-05-16	14.25	14.37	14.00	14.28	161100
2005-05-17	14.10	14.23	13.99	14.09	112600
2005-05-18	14.33	14.56	14.10	14.51	141300
2005-05-19	14.35	14.92	14.35	14.80	118800
2005-05-20	14.82	15.09	14.70	15.04	90500
2005-05-23	15.01	15.12	14.77	15.01	144400
2005-05-24	14.93	15.12	14.70	14.87	165600
2005-05-25	14.68	14.92	14.50	14.61	228500
2005-05-26	14.84	15.30	14.67	15.28	150500
2005-05-27	15.29	15.37	15.06	15.10	55800
2005-05-31	15.00	15.18	14.90	14.90	569400
2005-06-01	14.80	15.20	14.73	15.10	94600
2005-06-02	14.84	15.16	14.80	15.02	66600
2005-06-03	14.95	15.24	14.90	15.17	116300
2005-06-06	15.17	15.39	14.90	15.32	101600
2005-06-07	15.28	15.72	15.27	15.46	165900
2005-06-08	15.36	15.59	15.31	15.43	123200
2005-06-09	15.45	15.72	15.40	15.55	57300
2005-06-10	15.51	15.66	15.44	15.48	52400
2005-06-13	15.40	15.66	15.30	15.54	68900
2005-06-14	15.64	15.68	15.44	15.68	69300
2005-06-15	15.73	15.73	15.45	15.61	74800
2005-06-16	15.70	15.93	15.61	15.77	64200
2005-06-17	15.89	15.98	15.68	15.93	117000
2005-06-20	15.97	15.97	15.67	15.72	61600
2005-06-21	15.65	15.79	15.40	15.49	190400
2005-06-22	15.42	15.67	15.41	15.61	129400
2005-06-23	15.67	15.79	15.50	15.62	135200
2005-06-24	15.62	15.70	15.47	15.57	184300
2005-06-27	15.50	15.67	15.31	15.46	189900
2005-06-28	15.52	15.54	15.10	15.52	103300
2005-06-29	15.53	15.88	15.44	15.83	185500
2005-06-30	15.83	15.88	15.60	15.79	72000
2005-07-01	15.91	15.91	15.58	15.83	91500
2005-07-05	16.00	16.39	16.00	16.15	228300
2005-07-06	16.15	16.15	15.82	15.91	157100
2005-07-07	16.90	17.37	16.40	16.59	869200
2005-07-08	16.63	16.77	16.25	16.75	165000
2005-07-11	16.77	17.17	16.75	17.00	227800
2005-07-12	16.99	17.69	16.94	17.36	214600
2005-07-13	17.47	17.56	17.10	17.19	105300
2005-07-14	17.32	17.56	17.28	17.39	141400
2005-07-15	17.34	17.60	17.34	17.53	109000
2005-07-18	17.40	17.50	17.26	17.26	99100
2005-07-19	17.44	17.65	17.20	17.63	139800
2005-07-20	17.56	17.67	17.39	17.59	117300
2005-07-21	18.00	18.00	17.45	17.55	249000
2005-07-22	17.78	17.80	17.15	17.51	212300
2005-07-25	17.50	17.90	17.42	17.70	135300
2005-07-26	18.35	18.44	17.64	17.88	136500
2005-07-27	17.90	18.19	17.64	18.11	123300
2005-07-28	18.25	18.25	17.85	17.92	93200
2005-07-29	17.91	18.05	17.84	17.85	87000
2005-08-01	17.99	18.14	17.69	17.71	125300
2005-08-02	17.70	18.00	17.66	17.97	120600
2005-08-03	18.00	18.00	17.41	17.44	104000
2005-08-04	17.42	17.75	16.93	17.17	159900
2005-08-05	17.12	17.69	17.12	17.29	118100
2005-08-08	17.25	17.42	16.69	16.92	147000
2005-08-09	16.92	17.25	16.82	16.96	75100
2005-08-10	17.04	17.09	16.52	16.57	77200
2005-08-11	16.50	17.00	16.50	16.96	100600
2005-08-12	16.89	17.05	16.60	16.97	68300
2005-08-15	16.85	17.30	16.73	17.16	84700
2005-08-16	17.10	17.16	16.83	16.88	74200
2005-08-17	16.90	17.14	16.77	16.84	83500
2005-08-18	16.75	17.00	16.69	16.76	71200
2005-08-19	16.71	16.81	16.36	16.41	55500
2005-08-22	16.54	16.54	15.83	16.27	192000
2005-08-23	16.25	16.25	15.60	16.02	90800
2005-08-24	15.90	16.43	15.84	15.98	65800
2005-08-25	15.96	16.15	15.89	15.94	54100
2005-08-26	15.83	16.82	15.81	15.94	120100
2005-08-29	16.00	16.18	15.83	15.90	73400
2005-08-30	15.78	16.57	15.78	16.27	100900
2005-08-31	16.38	16.98	16.32	16.67	123100
2005-09-01	16.80	16.98	16.70	16.80	112800
2005-09-02	16.91	17.00	16.75	17.00	80200
2005-09-06	17.09	17.13	16.72	16.81	148700
2005-09-07	16.85	16.98	16.61	16.95	103200
2005-09-08	16.99	16.99	14.69	16.58	73800
2005-09-09	16.60	17.21	16.49	17.20	105400
2005-09-12	17.25	17.50	16.85	16.97	216200
2005-09-13	15.30	15.89	15.10	15.48	887400
2005-09-14	15.38	15.62	15.10	15.46	391500
2005-09-15	15.46	15.57	15.14	15.36	298000
2005-09-16	15.45	15.50	15.29	15.50	165500
2005-09-19	15.59	15.59	14.41	15.48	171100
2005-09-20	15.59	15.59	15.26	15.36	145400
2005-09-21	15.40	15.52	15.11	15.28	189400
2005-09-22	15.17	15.37	15.03	15.22	139400
2005-09-23	15.20	15.33	15.03	15.28	81900
2005-09-26	15.25	15.47	15.06	15.32	116100
2005-09-27	15.23	15.36	15.03	15.18	106400
2005-09-28	15.16	15.34	15.16	15.25	78100
2005-09-29	15.25	15.52	15.07	15.52	90500
2005-09-30	15.35	15.84	15.33	15.80	155100
2005-10-03	15.88	15.88	15.48	15.62	128600
2005-10-04	15.58	15.79	15.53	15.53	73500
2005-10-05	15.50	15.50	15.03	15.05	126500
2005-10-06	15.10	15.16	14.93	15.05	143100
2005-10-07	15.11	15.24	14.85	15.03	81300
2005-10-10	15.00	15.05	14.83	14.96	73700
2005-10-11	15.00	15.20	14.65	14.69	113200
2005-10-12	14.67	14.94	14.60	14.76	147900
2005-10-13	14.84	15.51	14.66	15.43	255200
2005-10-14	15.50	15.52	15.08	15.50	152600
2005-10-17	15.50	16.83	15.40	16.73	362500
2005-10-18	16.75	17.37	16.50	17.17	414000
2005-10-19	17.17	17.19	16.65	17.06	361100
2005-10-20	17.01	17.10	16.59	16.83	195500
2005-10-21	16.79	16.94	16.51	16.58	89000
2005-10-24	16.49	16.70	16.22	16.70	131900
2005-10-25	16.63	16.97	16.36	16.85	180300
2005-10-26	16.85	16.95	16.62	16.81	202700
2005-10-27	16.74	16.85	16.71	16.76	91700
2005-10-28	16.86	16.90	16.74	16.90	121900
2005-10-31	16.92	17.02	16.57	16.60	167853
2005-11-01	16.49	16.53	16.04	16.13	165300
2005-11-02	16.12	16.27	15.69	16.27	223200
2005-11-03	16.25	16.51	16.09	16.17	124900
2005-11-04	16.17	17.90	16.17	17.89	389500
2005-11-07	18.00	18.27	17.89	17.96	306200
2005-11-08	17.87	18.40	17.87	18.33	190000
2005-11-09	18.36	18.78	18.07	18.25	207300
2005-11-10	18.25	18.65	18.25	18.65	132600
2005-11-11	18.56	18.68	18.47	18.53	58700
2005-11-14	18.49	18.65	18.22	18.30	101300
2005-11-15	18.58	18.75	18.25	18.43	120200
2005-11-16	18.32	18.40	18.13	18.16	90100
2005-11-17	18.10	18.16	17.85	18.00	140200
2005-11-18	18.00	18.16	17.94	18.08	101100
2005-11-21	17.99	18.20	17.83	17.99	86800
2005-11-22	18.01	18.13	17.83	17.96	79800
2005-11-23	17.94	18.04	17.89	17.95	51200
2005-11-25	17.87	18.20	17.87	18.12	46700
2005-11-28	18.14	18.62	18.06	18.32	125200
2005-11-29	18.30	18.79	18.30	18.75	154300
2005-11-30	18.65	18.90	18.62	18.83	115500
2005-12-01	18.80	19.20	18.77	19.18	108600
2005-12-02	19.28	19.28	18.90	19.28	51200
2005-12-05	19.20	19.20	18.70	18.99	84200
2005-12-06	19.20	19.25	18.95	19.07	100100
2005-12-07	19.17	19.23	18.92	19.04	54300
2005-12-08	18.95	19.15	18.84	19.10	62300
2005-12-09	19.01	19.11	18.87	19.10	37800
2005-12-12	19.02	19.30	19.00	19.24	39400
2005-12-13	19.22	19.34	19.15	19.22	58300
2005-12-14	19.20	19.20	18.87	18.89	92600
2005-12-15	18.75	18.81	18.43	18.68	82300
2005-12-16	18.73	18.97	18.71	18.84	124400
2005-12-19	18.77	18.91	18.60	18.65	55200
2005-12-20	18.74	18.74	18.23	18.32	68400
2005-12-21	18.42	18.54	18.25	18.49	48400
2005-12-22	18.40	18.60	18.35	18.40	94900
2005-12-23	18.42	18.58	18.08	18.30	103200
2005-12-27	18.24	18.65	17.90	17.91	78000
2005-12-28	17.86	18.98	17.86	18.70	103800
2005-12-29	18.62	18.94	18.53	18.57	47500
2005-12-30	18.43	18.50	18.13	18.39	48500
2006-01-03	18.39	18.72	18.29	18.67	58600
2006-01-04	18.78	19.00	18.35	18.96	63900
2006-01-05	18.89	18.94	18.63	18.91	55500
2006-01-06	19.00	19.10	18.67	19.06	72600
2006-01-09	18.96	19.17	18.80	18.97	48700
2006-01-10	19.00	19.30	18.87	19.23	53700
2006-01-11	19.21	19.71	19.13	19.58	77500
2006-01-12	19.49	19.58	19.26	19.42	46800
2006-01-13	19.20	20.24	19.18	20.15	126300
2006-01-17	19.89	20.87	19.89	20.68	202600
2006-01-18	20.57	21.63	20.51	21.00	222200
2006-01-19	20.96	21.40	20.68	20.95	169700
2006-01-20	21.05	21.05	20.29	20.63	98900
2006-01-23	20.59	20.82	20.42	20.59	52700
2006-01-24	20.53	21.49	20.53	21.14	167300
2006-01-25	21.07	21.47	20.77	21.06	99900
2006-01-26	21.07	21.18	20.62	20.81	209700
2006-01-27	20.96	21.89	20.96	21.05	332000
2006-01-30	21.23	21.75	20.91	21.67	255400
2006-01-31	21.75	22.12	21.59	21.96	195800
2006-02-01	21.90	21.95	21.55	21.80	131300
2006-02-02	21.56	21.85	21.34	21.60	142400
2006-02-03	21.39	21.85	21.19	21.82	134700
2006-02-06	21.73	22.00	21.64	21.95	120100
2006-02-07	21.95	21.95	21.26	21.45	105800
2006-02-08	21.50	22.06	21.43	21.99	178100
2006-02-09	22.33	22.49	20.08	20.14	371300
2006-02-10	20.02	21.03	20.02	20.52	222200
2006-02-13	20.53	21.10	20.36	20.76	156900
2006-02-14	20.87	21.45	20.71	21.17	132800
2006-02-15	21.21	21.29	20.90	21.20	79000
2006-02-16	21.20	21.57	20.88	21.31	126100
2006-02-17	21.40	21.60	21.11	21.19	100600
2006-02-21	21.27	21.59	20.42	20.47	137900
2006-02-22	20.55	21.20	20.44	20.93	139400
2006-02-23	20.96	21.49	20.75	21.30	146100
2006-02-24	21.37	21.37	21.00	21.16	59400
2006-02-27	21.14	21.41	20.96	21.06	65400
2006-02-28	20.97	21.05	20.68	20.75	56300
2006-03-01	20.86	21.59	20.85	21.54	138500
2006-03-02	21.58	22.00	21.40	21.80	126800
2006-03-03	21.63	21.96	21.51	21.89	142700
2006-03-06	22.00	22.00	21.60	21.76	86700
2006-03-07	22.70	22.96	22.26	22.58	277300
2006-03-08	22.46	22.50	22.02	22.30	133900
2006-03-09	22.28	22.30	21.18	21.19	243100
2006-03-10	22.30	22.41	22.06	22.41	1535900
2006-03-13	22.41	22.99	22.26	22.50	323500
2006-03-14	22.64	23.09	22.41	23.08	277700
2006-03-15	23.07	23.14	22.61	23.09	211700
2006-03-16	23.17	23.17	22.52	22.72	245300
2006-03-17	22.87	23.11	22.61	23.05	230500
2006-03-20	23.10	23.34	22.66	22.71	199600
2006-03-21	22.77	22.77	22.25	22.30	235300
2006-03-22	22.39	22.66	22.02	22.49	143500
2006-03-23	22.39	22.63	22.20	22.37	141600
2006-03-24	22.51	22.54	22.22	22.52	81100
2006-03-27	22.38	22.80	22.23	22.30	88300
2006-03-28	22.24	22.33	21.60	21.62	138900
2006-03-29	21.56	22.11	21.52	21.85	179100
2006-03-30	21.90	21.90	20.70	21.00	368000
2006-03-31	21.00	21.30	20.70	21.13	236100
2006-04-03	21.25	21.38	20.88	20.92	133100
2006-04-04	20.82	20.99	20.10	20.26	312200
2006-04-05	20.23	20.33	19.90	20.13	190000
2006-04-06	20.13	20.26	19.84	19.86	160400
2006-04-07	19.88	20.06	19.86	19.89	199200
2006-04-10	19.85	19.99	19.79	19.89	185000
2006-04-11	20.00	20.00	19.35	19.35	145800
2006-04-12	19.46	19.46	19.03	19.05	204700
2006-04-13	19.02	19.32	19.01	19.10	66000
2006-04-17	19.05	19.21	18.63	18.67	182700
2006-04-18	18.65	19.16	18.60	19.16	201700
2006-04-19	19.16	19.96	18.95	19.55	250800
2006-04-20	19.63	19.73	19.33	19.41	56300
2006-04-21	19.85	19.85	19.01	19.09	87500
2006-04-24	19.23	19.23	18.90	19.02	81200
2006-04-25	19.12	19.21	18.53	18.57	118800
2006-04-26	18.54	19.00	18.54	18.71	117100
2006-04-27	18.59	18.77	18.02	18.18	150100
2006-04-28	18.05	19.10	17.86	19.06	178300
2006-05-01	19.06	19.23	18.47	18.48	124400
2006-05-02	18.45	19.69	18.31	19.44	286200
2006-05-03	19.50	19.82	19.05	19.23	128200
2006-05-04	19.32	19.66	18.66	19.58	376900
2006-05-05	19.68	19.86	19.32	19.43	250100
2006-05-08	19.35	19.35	18.83	18.97	131000
2006-05-09	18.97	19.20	18.63	18.77	152700
2006-05-10	18.70	19.19	18.37	18.45	116400
2006-05-11	18.35	18.75	17.91	17.99	134100
2006-05-12	18.01	18.68	17.87	18.17	184800
2006-05-15	18.10	18.29	17.65	18.10	165100
2006-05-16	19.74	20.95	19.28	20.53	775200
2006-05-17	20.39	20.49	19.02	19.06	242200
2006-05-18	19.08	19.60	18.90	18.91	186100
2006-05-19	18.92	19.36	18.56	18.79	130600
2006-05-22	18.57	18.98	18.50	18.58	139400
2006-05-23	18.77	19.33	18.77	18.94	144800
2006-05-24	18.98	19.06	18.42	18.68	205200
2006-05-25	20.71	20.77	19.88	20.10	349400
2006-05-26	20.18	20.40	19.61	20.02	116700
2006-05-30	19.88	20.15	19.31	19.33	88500
2006-05-31	19.46	19.99	19.36	19.91	208600
2006-06-01	19.94	20.18	19.70	20.15	76200
2006-06-02	20.24	20.30	19.73	20.25	85400
2006-06-05	20.11	20.58	19.40	19.44	127000
2006-06-06	19.44	19.52	18.77	19.21	117900
2006-06-07	19.28	19.97	19.10	19.64	133600
2006-06-08	19.49	19.57	18.65	19.20	152200
2006-06-09	19.22	19.55	19.03	19.16	79600
2006-06-12	19.08	19.22	18.50	18.50	101000
2006-06-13	18.44	18.61	17.81	18.00	160600
2006-06-14	18.06	18.33	17.49	18.09	120200
2006-06-15	18.26	19.20	18.23	19.18	122300
2006-06-16	19.09	19.13	18.78	18.91	309400
2006-06-19	19.00	19.00	18.07	18.26	78700
2006-06-20	18.19	18.50	17.94	18.31	97000
2006-06-21	18.27	18.42	17.95	18.01	153700
2006-06-22	17.93	18.06	17.71	17.97	141100
2006-06-23	17.85	17.94	17.55	17.90	118800
2006-06-26	17.98	18.10	17.30	17.53	164700
2006-06-27	17.49	17.49	16.60	16.95	182700
2006-06-28	16.99	17.41	16.80	17.38	96100
2006-06-29	17.42	17.76	16.95	17.75	151200
2006-06-30	17.81	17.82	17.29	17.77	115300
2006-07-03	17.64	17.95	17.54	17.87	32800
2006-07-05	18.04	18.17	17.79	18.06	126000
2006-07-06	18.19	18.54	18.07	18.13	109300
2006-07-07	18.05	18.37	17.70	18.16	127700
2006-07-10	18.17	18.24	17.51	17.60	86100
2006-07-11	17.45	18.05	17.40	17.96	77100
2006-07-12	17.86	18.10	17.24	17.32	141100
2006-07-13	17.21	17.76	17.20	17.53	87200
2006-07-14	17.54	17.77	17.13	17.53	105300
2006-07-17	17.50	17.78	17.33	17.67	83100
2006-07-18	17.61	17.91	17.34	17.77	153000
2006-07-19	17.72	18.15	17.49	17.98	100200
2006-07-20	17.98	18.16	17.40	17.41	108900
2006-07-21	17.37	17.37	17.01	17.33	90800
2006-07-24	17.41	17.64	17.13	17.60	64800
2006-07-25	17.54	17.78	17.31	17.68	74200
2006-07-26	17.59	17.92	17.46	17.71	60800
2006-07-27	17.89	17.94	17.22	17.22	45700
2006-07-28	17.33	17.90	17.27	17.85	55000
2006-07-31	17.72	18.00	17.40	17.99	99900
2006-08-01	17.98	18.40	17.71	18.27	77700
2006-08-02	18.43	18.43	18.10	18.18	53400
2006-08-03	17.98	18.71	17.98	18.66	82200
2006-08-04	18.90	19.08	18.01	18.45	75200
2006-08-07	18.41	18.47	18.06	18.36	38100
2006-08-08	18.38	18.46	18.00	18.03	45300
2006-08-09	18.16	18.17	17.48	17.55	99000
2006-08-10	18.39	19.60	18.21	19.14	922000
2006-08-11	19.48	19.49	18.85	18.92	606700
2006-08-14	19.19	19.44	18.87	19.03	207500
2006-08-15	19.28	19.47	19.11	19.45	132800
2006-08-16	19.50	19.52	19.10	19.27	89400
2006-08-17	19.30	19.66	19.20	19.41	101000
2006-08-18	19.45	19.66	19.11	19.30	103300
2006-08-21	19.56	19.60	18.98	18.99	213200
2006-08-22	18.98	19.31	18.98	19.19	70600
2006-08-23	19.40	19.41	18.85	18.86	105700
2006-08-24	18.97	19.00	18.53	18.76	81800
2006-08-25	18.77	19.25	18.59	19.23	63400
2006-08-28	19.23	19.25	18.85	19.23	73400
2006-08-29	19.34	19.70	19.21	19.62	97700
2006-08-30	19.59	19.92	19.44	19.65	70500
2006-08-31	19.50	19.96	19.50	19.69	86800
2006-09-01	19.76	19.87	19.56	19.68	108400
2006-09-05	19.62	19.82	19.28	19.44	123700
2006-09-06	19.28	19.30	18.70	18.70	115100
2006-09-07	18.70	19.10	18.56	18.98	105500
2006-09-08	18.98	19.61	18.79	19.59	121300
2006-09-11	19.41	19.89	19.14	19.23	239600
2006-09-12	19.11	19.50	18.87	19.22	207400
2006-09-13	18.65	18.90	18.02	18.20	443100
2006-09-14	18.10	18.23	17.70	17.78	256900
2006-09-15	17.91	17.94	17.48	17.75	313400
2006-09-18	17.64	18.06	17.50	18.04	218900
2006-09-19	18.16	18.45	18.00	18.16	323800
2006-09-20	18.37	19.10	18.37	18.89	353000
2006-09-21	19.09	19.54	18.86	19.10	230800
2006-09-22	19.15	19.15	18.65	18.88	166000
2006-09-25	18.84	19.15	18.61	19.08	142600
2006-09-26	19.13	19.25	18.79	19.25	147400
2006-09-27	19.24	19.24	18.83	18.99	75300
2006-09-28	18.93	19.68	18.93	19.57	160300
2006-09-29	19.64	19.85	19.57	19.60	130700
2006-10-02	19.63	20.25	19.40	19.47	219600
2006-10-03	19.48	20.15	19.36	19.67	142200
2006-10-04	19.69	20.28	19.66	20.23	200700
2006-10-05	20.20	20.71	20.08	20.63	181900
2006-10-06	20.51	20.62	20.30	20.33	65800
2006-10-09	20.23	20.39	20.14	20.32	56800
2006-10-10	20.94	21.64	20.65	21.21	278900
2006-10-11	21.05	21.17	20.23	20.60	163100
2006-10-12	20.65	21.47	20.65	21.42	152600
2006-10-13	21.50	21.56	21.15	21.27	160200
2006-10-16	21.20	21.54	21.20	21.45	87400
2006-10-17	21.25	21.42	20.92	21.28	101700
2006-10-18	21.35	21.74	21.15	21.32	177400
2006-10-19	21.41	21.60	21.05	21.14	145500
2006-10-20	21.23	21.56	21.10	21.52	104500
2006-10-23	21.28	21.47	20.99	21.18	215800
2006-10-24	21.17	21.22	20.63	20.83	163700
2006-10-25	20.89	21.18	20.70	20.96	78500
2006-10-26	20.90	21.74	20.82	21.42	204400
2006-10-27	21.42	21.51	21.01	21.01	109600
2006-10-30	21.00	21.57	21.00	21.32	124049
2006-10-31	21.41	21.48	20.68	20.70	157392
2006-11-01	20.53	20.98	20.20	20.27	192419
2006-11-02	20.18	20.59	20.18	20.29	104060
2006-11-03	20.22	20.49	20.05	20.23	104494
2006-11-06	20.26	20.53	20.15	20.17	114929
2006-11-07	20.18	20.60	20.00	20.22	149512
2006-11-08	19.55	20.18	19.39	20.07	288498
2006-11-09	20.07	20.07	19.19	19.27	205551
2006-11-10	19.23	19.75	19.17	19.62	276656
2006-11-13	19.62	19.78	19.51	19.74	76651
2006-11-14	19.74	20.24	19.73	20.23	98568
2006-11-15	20.29	20.51	20.04	20.16	163993
2006-11-16	20.18	20.49	20.18	20.27	88113
2006-11-17	20.30	20.30	19.77	19.95	124114
2006-11-20	20.00	20.17	19.60	19.75	163844
2006-11-21	19.67	19.74	19.40	19.50	116879
2006-11-22	19.46	19.70	19.40	19.56	59354
2006-11-24	19.39	19.64	19.39	19.49	22015
2006-11-27	19.42	19.63	19.00	19.03	141168
2006-11-28	19.00	19.25	19.00	19.25	121507
2006-11-29	19.24	19.39	19.06	19.14	83936
2006-11-30	19.15	19.29	18.98	18.99	131572
2006-12-01	18.98	18.98	18.64	18.65	143656
2006-12-04	18.66	18.97	18.66	18.71	115967
2006-12-05	18.80	19.08	18.67	18.73	105996
2006-12-06	18.65	18.91	18.62	18.69	62620
2006-12-07	18.75	18.80	18.53	18.65	110564
2006-12-08	18.68	19.29	18.57	18.83	136038
2006-12-11	19.09	19.95	19.00	19.56	193464
2006-12-12	19.62	20.00	19.38	19.40	130358
2006-12-13	19.52	19.78	19.21	19.33	143520
2006-12-14	19.31	19.90	19.31	19.52	144587
2006-12-15	19.55	19.82	19.53	19.75	200481
2006-12-18	19.61	19.86	18.84	18.92	148503
2006-12-19	20.61	20.68	20.02	20.40	468165
2006-12-20	20.44	20.84	20.37	20.50	205009
2006-12-21	20.57	21.10	20.54	21.08	247726
2006-12-22	21.04	21.16	20.75	20.99	274894
2006-12-26	20.92	21.21	20.91	21.12	123731
2006-12-27	21.10	21.22	21.06	21.18	119568
2006-12-28	21.20	21.20	20.92	21.06	159913
2006-12-29	20.99	21.27	20.84	20.93	105401
2007-01-03	21.17	21.17	20.09	20.19	217118
2007-01-04	20.20	21.03	20.20	20.96	260591
2007-01-05	20.91	21.37	20.91	21.26	325734
2007-01-08	21.30	21.70	21.18	21.50	295988
2007-01-09	21.39	21.62	21.35	21.40	261571
2007-01-10	21.20	21.88	21.10	21.70	344138
2007-01-11	21.77	21.90	21.58	21.72	145067
2007-01-12	21.75	22.00	21.55	21.66	122385
2007-01-16	21.70	21.93	21.25	21.40	175887
2007-01-17	21.38	21.72	21.16	21.56	213081
2007-01-18	21.55	21.74	21.16	21.22	211522
2007-01-19	21.15	21.44	21.01	21.13	178370
2007-01-22	21.12	21.28	20.59	20.65	138290
2007-01-23	20.78	20.99	20.57	20.74	269373
2007-01-24	21.36	22.55	21.33	22.09	530949
2007-01-25	22.28	22.57	22.11	22.25	627056
2007-01-26	22.38	22.49	22.10	22.44	331480
2007-01-29	22.35	22.51	21.95	22.24	308125
2007-01-30	22.37	22.71	22.17	22.61	307605
2007-01-31	22.65	24.17	22.53	23.98	716005
2007-02-01	24.00	24.00	23.46	23.65	351614
2007-02-02	23.78	24.26	23.77	24.18	257779
2007-02-05	24.43	24.54	23.60	23.81	323597
2007-02-06	23.93	24.06	23.81	24.02	221809
2007-02-07	23.94	25.05	23.80	24.94	579762
2007-02-08	24.84	25.04	24.50	24.96	302240
2007-02-09	24.91	25.05	24.73	24.98	325909
2007-02-12	24.89	25.00	24.30	24.38	287980
2007-02-13	24.31	24.56	24.14	24.24	226163
2007-02-14	24.16	24.75	24.16	24.67	285654
2007-02-15	24.60	25.09	24.26	25.01	154692
2007-02-16	25.02	25.80	24.84	25.79	416556
2007-02-20	25.80	26.10	25.31	26.07	377625
2007-02-21	25.90	26.92	25.85	26.25	913866
2007-02-22	26.30	26.43	25.81	26.31	260678
2007-02-23	26.34	26.34	25.60	26.04	185457
2007-02-26	26.03	27.97	25.57	27.49	928347
2007-02-27	26.41	26.41	24.95	25.34	545073
2007-02-28	25.28	25.47	24.58	25.00	268044
2007-03-01	24.60	25.22	24.50	25.08	255523
2007-03-02	24.99	25.14	24.30	24.55	232011
2007-03-05	24.35	24.83	23.97	24.01	265670
2007-03-06	24.28	24.90	24.12	24.57	192801
2007-03-07	24.73	25.21	24.43	24.43	240884
2007-03-08	24.59	25.19	24.59	24.86	200249
2007-03-09	25.00	25.41	24.86	25.13	115390
2007-03-12	24.99	25.23	24.84	25.03	110249
2007-03-13	24.96	25.13	24.18	24.39	121764
2007-03-14	24.29	24.42	23.60	24.28	167589
2007-03-15	24.16	24.81	24.16	24.65	137140
2007-03-16	24.61	25.10	24.31	25.01	305723
2007-03-19	25.04	25.60	25.04	25.49	242060
2007-03-20	25.33	25.39	24.86	25.10	400987
2007-03-21	25.10	25.90	24.99	25.89	201624
2007-03-22	25.87	25.87	25.41	25.80	346057
2007-03-23	25.74	25.93	25.48	25.77	145795
2007-03-26	25.85	26.11	25.64	26.04	110786
2007-03-27	26.09	26.27	26.00	26.10	148735
2007-03-28	25.98	26.21	25.58	26.16	135160
2007-03-29	26.29	26.34	25.50	25.93	125056
2007-03-30	25.88	26.44	25.88	26.44	193805
2007-04-02	26.46	26.46	26.05	26.38	86047
2007-04-03	26.44	26.97	26.44	26.52	131779
2007-04-04	26.58	26.77	26.29	26.35	96844
2007-04-05	26.27	26.41	26.06	26.20	110830
2007-04-09	26.28	26.31	26.05	26.24	184537
2007-04-10	26.33	26.55	26.25	26.50	111320
2007-04-11	26.50	26.64	26.30	26.45	92729
2007-04-12	26.55	26.58	26.24	26.34	128447
2007-04-13	26.47	26.93	26.47	26.93	152954
2007-04-16	27.09	27.40	27.04	27.37	94635
2007-04-17	27.40	27.43	26.75	26.91	108282
2007-04-18	26.81	27.18	26.70	27.01	89623
2007-04-19	26.89	27.06	26.51	26.70	86048
2007-04-20	27.08	27.23	26.97	27.07	81999
2007-04-23	27.19	27.19	26.84	27.03	69537
2007-04-24	27.10	27.14	26.75	26.94	80808
2007-04-25	27.10	27.19	26.76	26.89	58466
2007-04-26	26.97	27.11	26.71	27.04	80810
2007-04-27	26.91	27.19	26.71	27.04	147814
2007-04-30	27.12	27.28	26.39	26.41	117459
2007-05-01	26.40	26.70	26.34	26.43	69785
2007-05-02	26.35	26.65	26.25	26.39	136241
2007-05-03	26.49	26.49	26.09	26.09	101406
2007-05-04	26.19	26.42	26.02	26.38	132929
2007-05-07	26.00	26.70	25.56	26.49	220774
2007-05-08	27.00	27.98	27.00	27.18	306431
2007-05-09	27.26	29.80	27.11	29.22	669980
2007-05-10	29.22	29.28	27.91	28.05	285993
2007-05-11	28.22	28.82	28.10	28.80	136250
2007-05-14	28.92	29.20	28.28	28.38	287544
2007-05-15	28.40	28.88	27.79	27.79	270972
2007-05-16	27.80	28.10	27.51	28.10	129790
2007-05-17	28.12	28.12	27.57	27.59	106738
2007-05-18	27.73	27.98	27.50	27.90	89584
2007-05-21	27.75	28.40	27.64	28.14	107854
2007-05-22	28.23	28.23	27.60	27.72	191619
2007-05-23	27.75	28.21	27.53	27.57	167453
2007-05-24	27.51	27.71	26.56	26.72	215047
2007-05-25	26.78	27.33	26.55	26.95	150536
2007-05-29	27.07	27.33	26.82	27.00	98605
2007-05-30	26.77	26.93	26.53	26.61	107144
2007-05-31	26.63	26.96	26.28	26.77	157936
2007-06-01	26.98	28.60	26.78	28.39	268875
2007-06-04	28.17	28.67	28.00	28.53	227365
2007-06-05	28.64	28.83	27.51	27.77	204314
2007-06-06	27.55	27.79	27.31	27.61	95552
2007-06-07	27.51	27.90	26.90	27.23	133680
2007-06-08	27.17	27.89	27.17	27.72	84018
2007-06-11	27.64	27.98	27.37	27.45	91083
2007-06-12	27.35	27.42	26.89	27.12	109597
2007-06-13	27.30	27.93	27.17	27.87	109889
2007-06-14	27.89	28.19	27.82	27.85	93161
2007-06-15	28.24	28.30	28.02	28.26	135593
2007-06-18	28.26	28.43	27.97	28.23	69668
2007-06-19	28.03	28.28	27.64	27.91	127647
2007-06-20	28.01	28.31	27.33	27.41	100825
2007-06-21	27.26	27.56	26.90	27.04	184542
2007-06-22	27.04	27.04	26.80	26.91	167001
2007-06-25	27.17	27.68	26.67	26.69	143156
2007-06-26	26.80	27.20	26.58	26.96	152013
2007-06-27	26.79	27.44	26.77	27.33	67451
2007-06-28	27.40	27.55	27.14	27.47	90822
2007-06-29	27.52	27.91	27.01	27.35	181101
2007-07-02	27.50	28.00	27.31	27.45	172975
2007-07-03	27.43	28.00	27.43	27.97	75215
2007-07-05	27.97	27.98	27.51	27.80	116814
2007-07-06	27.73	27.80	27.18	27.35	81008
2007-07-09	27.46	27.84	27.09	27.25	113677
2007-07-10	27.26	27.85	27.07	27.40	112343
2007-07-11	27.70	27.95	27.45	27.53	69576
2007-07-12	27.76	28.57	27.53	28.55	159697
2007-07-13	28.40	28.40	27.87	28.33	78996
2007-07-16	28.12	28.36	28.00	28.01	75478
2007-07-17	27.46	27.97	26.55	27.76	263372
2007-07-18	27.55	27.77	27.00	27.71	168549
2007-07-19	27.72	27.80	27.30	27.55	69449
2007-07-20	27.49	27.51	26.91	27.06	176111
2007-07-23	27.15	27.40	26.90	26.92	85049
2007-07-24	26.58	26.91	25.57	25.79	219010
2007-07-25	25.95	26.50	25.51	26.15	149855
2007-07-26	25.49	25.61	24.70	25.11	241198
2007-07-27	25.00	25.29	24.50	24.68	165173
2007-07-30	24.69	25.42	24.14	25.32	174621
2007-07-31	25.28	25.81	24.72	24.76	130019
2007-08-01	24.59	25.52	24.59	25.23	107231
2007-08-02	25.33	25.79	25.09	25.32	118408
2007-08-03	25.21	25.73	24.25	24.30	114627
2007-08-06	24.25	24.53	23.53	23.74	261268
2007-08-07	23.59	24.19	23.46	23.57	243609
2007-08-08	23.65	27.82	23.65	25.47	603207
2007-08-09	25.25	27.51	25.20	25.37	483683
2007-08-10	25.20	26.11	24.60	24.98	297138
2007-08-13	25.20	25.26	24.60	24.87	196297
2007-08-14	24.89	25.79	24.75	24.81	173746
2007-08-15	24.67	25.63	24.64	24.79	227884
2007-08-16	24.62	26.27	24.07	26.17	327590
2007-08-17	27.07	27.11	25.31	25.90	154227
2007-08-20	26.07	26.59	25.67	25.84	103021
2007-08-21	25.52	26.37	25.52	26.11	76093
2007-08-22	26.20	26.38	25.33	25.93	149483
2007-08-23	25.98	25.98	24.65	24.69	111214
2007-08-24	24.66	25.19	24.23	25.12	120769
2007-08-27	25.05	25.45	25.00	25.42	65042
2007-08-28	25.16	25.31	24.62	24.69	121374
2007-08-29	24.83	25.04	24.32	24.69	176617
2007-08-30	24.40	25.00	24.31	24.51	209914
2007-08-31	24.97	25.10	24.40	24.91	129644
2007-09-04	25.08	25.75	24.67	25.56	174116
2007-09-05	24.00	24.07	20.25	20.56	2981062
2007-09-06	20.86	21.81	20.59	21.80	809192
2007-09-07	21.25	21.29	20.38	21.24	548795
2007-09-10	21.32	21.44	20.38	20.65	327121
2007-09-11	20.63	21.19	20.60	21.08	434410
2007-09-12	21.01	21.17	20.58	20.59	213976
2007-09-13	20.72	21.00	20.31	20.71	479818
2007-09-14	20.46	20.88	20.46	20.68	265124
2007-09-17	20.66	20.66	20.00	20.02	302034
2007-09-18	20.00	20.90	19.64	20.90	333457
2007-09-19	20.97	21.69	20.83	21.33	222418
2007-09-20	21.33	22.14	21.23	21.78	225920
2007-09-21	21.99	22.29	21.85	21.95	295688
2007-09-24	22.00	22.18	21.76	22.16	157772
2007-09-25	21.92	22.49	21.61	21.88	239114
2007-09-26	21.98	22.18	21.82	21.98	184573
2007-09-27	22.03	22.19	21.84	22.01	146261
2007-09-28	21.95	23.12	21.95	22.51	382362
2007-10-01	22.38	23.39	22.38	23.35	251478
2007-10-02	23.28	23.50	23.15	23.50	221357
2007-10-03	23.49	24.24	23.49	23.83	254662
2007-10-04	23.88	23.93	23.35	23.70	222681
2007-10-05	24.01	24.22	23.71	23.91	142984
2007-10-08	23.79	24.04	23.61	23.93	116452
2007-10-09	23.90	24.04	23.65	23.89	122158
2007-10-10	23.79	24.02	23.64	23.93	107786
2007-10-11	24.04	24.09	23.65	23.78	171531
2007-10-12	23.73	24.25	23.73	24.10	190653
2007-10-15	24.02	24.33	23.81	24.32	150385
2007-10-16	24.16	24.33	23.72	24.00	142136
2007-10-17	24.09	24.09	23.62	23.76	111576
2007-10-18	23.53	24.08	23.49	23.92	160311
2007-10-19	23.91	23.94	22.86	23.00	108652
2007-10-22	22.74	23.12	22.50	23.09	93378
2007-10-23	23.19	23.34	22.82	23.30	85853
2007-10-24	23.03	23.07	22.48	22.86	108653
2007-10-25	23.00	23.49	22.75	23.08	108644
2007-10-26	23.61	23.82	23.10	23.61	95586
2007-10-29	23.69	24.15	23.51	23.95	96358
2007-10-30	23.80	24.40	23.80	24.39	170968
2007-10-31	24.40	25.24	24.11	25.03	229656
2007-11-01	24.69	25.00	24.18	24.54	155219
2007-11-02	24.55	24.92	24.02	24.06	142252
2007-11-05	23.97	24.47	23.60	23.83	126355
2007-11-06	23.73	26.13	23.73	25.85	394949
2007-11-07	25.43	25.91	24.96	25.05	165006
2007-11-08	25.25	25.41	24.78	25.13	204834
2007-11-09	24.66	25.48	24.40	25.20	179606
2007-11-12	25.20	25.40	24.49	24.69	135806
2007-11-13	24.90	25.32	24.71	24.99	91932
2007-11-14	25.18	25.22	24.77	25.05	103234
2007-11-15	24.92	24.92	24.33	24.68	86130
2007-11-16	24.77	24.95	24.62	24.75	76939
2007-11-19	24.43	24.70	24.00	24.31	74842
2007-11-20	24.10	24.97	24.10	24.65	117839
2007-11-21	24.39	24.67	23.90	24.22	61072
2007-11-23	24.46	24.46	23.93	24.23	20230
2007-11-26	24.23	24.66	23.98	24.19	76243
2007-11-27	24.28	24.31	23.71	23.97	92123
2007-11-28	24.17	25.31	23.93	25.30	148109
2007-11-29	25.14	25.40	24.85	25.27	48870
2007-11-30	25.53	25.53	24.69	24.79	82099
2007-12-03	24.75	25.73	24.56	24.98	83370
2007-12-04	24.65	25.22	24.55	24.61	71387
2007-12-05	24.70	25.51	24.70	25.50	61294
2007-12-06	25.35	26.17	25.35	26.09	124749
2007-12-07	26.13	26.77	25.39	26.75	72595
2007-12-10	26.77	26.95	26.68	26.86	60769
2007-12-11	26.94	27.32	26.59	26.95	137525
2007-12-12	27.21	27.45	26.03	26.24	115059
2007-12-13	25.96	26.45	23.90	26.30	124676
2007-12-14	25.92	26.53	25.64	26.25	65362
2007-12-17	26.00	26.14	25.60	25.66	71478
2007-12-18	25.92	26.11	24.96	25.91	105575
2007-12-19	25.85	26.41	25.66	26.04	140176
2007-12-20	26.29	26.66	25.83	26.66	110044
2007-12-21	26.91	27.47	26.60	27.20	268090
2007-12-24	27.16	27.42	27.06	27.25	32880
2007-12-26	27.04	27.36	26.32	27.07	85320
2007-12-27	27.07	27.31	26.03	26.21	79515
2007-12-28	26.37	26.66	26.02	26.02	59371
2007-12-31	26.00	26.51	25.58	26.47	89127
2008-01-02	26.37	26.37	25.32	25.62	83837
2008-01-03	25.72	25.72	25.19	25.19	101518
2008-01-04	25.10	25.45	24.99	25.17	89685
2008-01-07	25.24	25.53	24.93	25.29	125199
2008-01-08	25.13	25.31	24.65	24.72	117632
2008-01-09	24.61	25.00	24.08	25.00	65201
2008-01-10	24.66	25.42	24.42	24.93	56086
2008-01-11	24.68	25.06	23.52	23.57	133668
2008-01-14	23.78	24.26	23.47	24.11	183615
2008-01-15	23.82	24.00	23.56	23.59	71820
2008-01-16	23.43	25.00	23.33	24.18	102748
2008-01-17	24.22	24.43	23.41	23.45	45419
2008-01-18	23.41	23.90	22.68	22.92	126018
2008-01-22	22.00	22.90	21.65	22.46	98177
2008-01-23	21.61	22.80	21.31	22.62	115817
2008-01-24	22.70	23.01	22.19	22.95	117368
2008-01-25	23.31	23.31	22.43	22.56	62782
2008-01-28	22.47	22.92	22.05	22.55	74196
2008-01-29	22.64	22.82	21.82	22.72	97390
2008-01-30	22.51	22.62	21.90	22.36	85740
2008-01-31	22.11	23.49	21.87	23.33	117737
2008-02-01	23.47	23.98	23.03	23.80	118973
2008-02-04	23.59	24.25	23.28	24.13	89484
2008-02-05	25.52	26.51	24.32	25.33	251982
2008-02-06	25.41	25.46	22.90	22.99	344287
2008-02-07	22.91	24.29	22.71	24.03	170190
2008-02-08	23.92	24.09	23.05	23.18	101983
2008-02-11	23.24	23.62	23.01	23.12	98100
2008-02-12	23.19	23.40	22.76	22.91	103343
2008-02-13	22.88	23.25	22.82	23.00	91733
2008-02-14	23.01	23.01	21.79	21.99	183901
2008-02-15	21.83	22.24	21.56	22.23	132214
2008-02-19	22.48	22.91	21.93	22.00	88093
2008-02-20	21.80	22.44	21.80	22.35	83477
2008-02-21	22.26	22.46	21.40	21.67	186022
2008-02-22	21.64	21.72	21.35	21.49	218103
2008-02-25	21.64	22.26	21.31	21.96	218714
2008-02-26	21.92	22.50	21.45	22.28	83545
2008-02-27	22.11	22.44	21.71	21.94	45656
2008-02-28	21.79	21.79	21.20	21.40	60002
2008-02-29	21.30	21.49	21.10	21.15	88317
2008-03-03	21.12	21.25	20.70	21.07	78529
2008-03-04	20.81	21.24	20.70	21.16	82738
2008-03-05	21.25	21.38	20.80	21.21	63740
2008-03-06	21.18	21.37	20.70	20.70	68016
2008-03-07	20.50	21.11	20.46	20.83	91954
2008-03-10	20.86	21.13	20.60	20.61	73651
2008-03-11	21.18	21.45	21.00	21.27	131988
2008-03-12	21.32	21.73	21.29	21.63	96205
2008-03-13	21.52	22.45	21.15	22.31	164838
2008-03-14	22.46	22.49	21.75	22.13	120249
2008-03-17	21.50	22.21	21.09	21.78	69696
2008-03-18	21.79	22.50	21.63	22.40	126693
2008-03-19	22.52	22.65	21.85	21.98	100736
2008-03-20	22.20	22.63	21.95	22.42	306539
2008-03-24	22.42	22.65	22.14	22.65	111317
2008-03-25	22.64	22.67	21.96	22.35	137074
2008-03-26	22.17	22.24	22.04	22.13	89347
2008-03-27	22.21	23.56	22.21	23.48	304229
2008-03-28	23.44	23.57	22.88	22.99	86662
2008-03-31	23.13	23.28	22.75	23.02	127459
2008-04-01	23.53	23.84	23.46	23.60	119200
2008-04-02	23.54	23.78	22.71	23.76	130394
2008-04-03	23.75	23.99	23.71	23.99	75729
2008-04-04	24.00	24.62	23.98	24.38	136119
2008-04-07	24.50	24.50	23.90	23.95	60485
2008-04-08	23.72	24.23	23.72	23.84	53890
2008-04-09	23.92	24.25	23.60	23.86	149451
2008-04-10	23.81	24.05	23.46	23.70	85239
2008-04-11	23.49	23.74	22.96	23.01	63549
2008-04-14	22.96	23.01	22.30	22.31	85134
2008-04-15	22.42	22.64	22.13	22.28	68182
2008-04-16	22.50	23.23	22.37	23.20	122751
2008-04-17	23.03	23.16	22.62	22.63	70468
2008-04-18	23.04	23.20	22.76	23.18	75104
2008-04-21	23.20	23.65	23.01	23.47	82186
2008-04-22	23.31	23.48	23.09	23.22	119970
2008-04-23	23.27	23.69	23.09	23.53	82711
2008-04-24	23.49	24.35	23.37	24.07	123850
2008-04-25	23.82	24.12	23.53	23.84	46262
2008-04-28	23.77	24.06	23.71	23.83	45570
2008-04-29	23.86	23.99	23.45	23.79	107630
2008-04-30	23.72	24.61	23.47	24.45	202166
2008-05-01	24.70	24.80	24.22	24.38	124045
2008-05-02	24.62	24.62	23.91	23.91	121962
2008-05-05	23.80	23.91	23.35	23.74	141839
2008-05-06	23.55	23.81	23.38	23.51	151872
2008-05-07	23.58	23.95	23.35	23.54	85608
2008-05-08	23.52	23.82	23.40	23.45	59904
2008-05-09	23.39	23.58	23.38	23.56	58164
2008-05-12	23.73	23.95	23.51	23.95	76177
2008-05-13	24.01	24.19	23.74	24.13	41873
2008-05-14	24.12	24.19	23.93	24.05	61157
2008-05-15	24.01	24.21	23.61	23.94	70190
2008-05-16	24.07	24.42	23.61	24.21	75623
2008-05-19	24.15	25.35	24.03	25.22	196548
2008-05-20	25.16	26.16	25.14	25.64	182919
2008-05-21	25.70	25.98	25.13	25.64	113294
2008-05-22	25.64	25.91	25.13	25.79	100720
2008-05-23	25.52	25.74	24.40	25.12	167437
2008-05-27	25.19	25.85	25.09	25.85	77671
2008-05-28	25.94	25.94	25.65	25.90	59193
2008-05-29	25.81	25.91	25.57	25.75	56970
2008-05-30	25.73	25.73	25.08	25.21	139580
2008-06-02	25.15	25.15	24.46	25.09	34800
2008-06-03	25.19	25.25	24.95	25.25	75650
2008-06-04	25.13	25.25	24.84	25.25	78199
2008-06-05	25.22	25.28	25.04	25.28	120546
2008-06-06	25.06	25.25	25.00	25.08	82757
2008-06-09	25.06	25.06	24.57	24.89	50508
2008-06-10	24.66	25.21	24.56	24.74	81275
2008-06-11	24.59	25.04	24.44	24.55	60037
2008-06-12	24.71	25.09	24.56	24.97	84610
2008-06-13	25.18	25.29	24.82	25.06	44209
2008-06-16	25.02	25.16	24.78	24.96	122118
2008-06-17	24.98	25.06	24.45	24.65	110744
2008-06-18	24.58	24.98	24.58	24.66	50690
2008-06-19	24.65	24.99	24.56	24.90	96629
2008-06-20	24.79	24.96	24.49	24.83	139690
2008-06-23	24.88	24.88	24.27	24.36	88392
2008-06-24	24.14	24.25	22.86	22.87	305233
2008-06-25	22.83	23.11	22.52	22.60	122223
2008-06-26	22.55	22.82	22.55	22.77	86220
2008-06-27	22.67	22.73	20.85	20.90	716811
2008-06-30	20.83	21.77	20.81	21.42	274221
2008-07-01	21.12	21.32	20.59	20.61	166965
2008-07-02	20.70	20.73	20.05	20.11	107744
2008-07-03	20.12	20.58	19.95	20.20	60773
2008-07-07	20.36	20.50	19.99	20.17	114628
2008-07-08	20.26	21.10	20.21	21.09	102196
2008-07-09	21.05	21.05	20.38	20.38	98675
2008-07-10	20.29	21.02	20.29	20.63	68528
2008-07-11	20.40	21.04	20.17	21.02	75978
2008-07-14	21.15	21.20	20.27	20.61	102157
2008-07-15	20.41	20.94	20.29	20.64	71458
2008-07-16	20.64	21.01	20.33	21.00	79992
2008-07-17	21.00	21.25	20.51	21.12	101535
2008-07-18	21.03	21.17	20.98	21.09	107292
2008-07-21	21.21	21.53	21.16	21.37	132274
2008-07-22	21.20	21.75	21.20	21.67	123970
2008-07-23	21.68	21.76	21.19	21.26	63039
2008-07-24	21.38	21.58	20.90	21.15	67831
2008-07-25	21.25	21.30	20.96	21.18	41724
2008-07-28	21.06	21.43	20.83	20.92	30988
2008-07-29	21.03	21.08	20.77	20.78	48438
2008-07-30	20.91	21.30	20.91	21.04	67607
2008-07-31	20.84	21.20	20.75	21.07	35317
2008-08-01	21.15	21.49	21.06	21.37	115793
2008-08-04	21.32	22.56	21.15	22.36	140282
2008-08-05	22.55	22.81	22.07	22.76	86884
2008-08-06	22.67	23.57	22.19	23.55	75167
2008-08-07	23.36	23.36	22.93	23.21	67146
2008-08-08	23.18	24.28	22.34	23.97	102492
2008-08-11	24.06	25.25	22.96	24.97	130138
2008-08-12	24.84	25.03	24.30	24.36	141611
2008-08-13	24.39	25.05	24.26	24.98	106352
2008-08-14	24.80	25.17	24.62	25.12	49679
2008-08-15	25.38	25.56	24.80	25.34	123954
2008-08-18	25.30	25.56	24.73	25.01	72965
2008-08-19	24.87	24.97	24.54	24.67	37370
2008-08-20	24.65	25.40	24.32	24.59	59885
2008-08-21	24.38	24.91	24.00	24.31	82294
2008-08-22	24.46	24.55	24.08	24.44	56415
2008-08-25	24.40	24.40	23.70	23.70	51722
2008-08-26	23.93	23.93	22.96	23.41	119842
2008-08-27	22.97	23.56	22.66	23.18	132818
2008-08-28	22.96	23.41	22.92	22.93	133460
2008-08-29	22.78	23.63	22.76	23.21	107737
2008-09-02	23.45	23.61	22.34	22.45	135004
2008-09-03	22.46	23.06	22.25	22.98	129480
2008-09-04	22.87	23.31	22.06	22.50	80857
2008-09-05	22.36	23.38	22.22	23.09	115136
2008-09-08	23.56	24.34	23.51	24.28	126165
2008-09-09	24.37	24.54	23.78	23.78	117367
2008-09-10	23.89	23.95	23.42	23.79	112476
2008-09-11	23.58	23.77	23.00	23.73	184131
2008-09-12	23.73	23.75	23.00	23.59	81421
2008-09-15	23.42	23.73	23.34	23.36	67585
2008-09-16	23.25	23.70	22.75	23.60	124298
2008-09-17	23.39	23.61	22.94	23.06	107036
2008-09-18	23.40	23.96	22.39	23.96	166007
2008-09-19	24.40	25.00	24.32	24.50	309005
2008-09-22	24.41	24.49	23.70	24.11	108115
2008-09-23	24.06	24.07	23.14	23.32	80195
2008-09-24	23.46	23.98	22.63	23.49	78245
2008-09-25	23.62	24.04	23.42	24.04	74937
2008-09-26	23.99	24.24	23.58	24.06	50642
2008-09-29	23.83	24.10	22.52	23.14	113321
2008-09-30	23.04	23.51	22.81	23.51	96460
2008-10-01	23.29	23.57	22.51	23.11	63717
2008-10-02	22.96	23.53	21.96	22.13	78522
2008-10-03	22.43	22.76	22.00	22.15	65380
2008-10-06	21.71	21.78	20.13	20.50	263581
2008-10-07	20.72	21.17	19.02	19.09	185729
2008-10-08	18.86	19.36	18.29	18.57	121570
2008-10-09	18.82	19.04	16.92	16.96	180800
2008-10-10	16.59	18.15	16.55	17.75	197558
2008-10-13	17.97	17.97	17.11	17.76	128730
2008-10-14	18.30	19.14	18.01	18.24	139797
2008-10-15	17.94	18.20	16.45	16.54	72790
2008-10-16	16.61	17.31	16.01	17.31	93430
2008-10-17	16.76	17.24	16.34	16.85	131835
2008-10-20	16.93	17.50	16.70	17.40	74116
2008-10-21	17.18	17.31	16.41	16.42	147944
2008-10-22	16.10	16.84	16.01	16.13	146690
2008-10-23	16.30	16.82	15.46	15.59	89729
2008-10-24	15.01	15.23	14.51	14.78	152745
2008-10-27	14.65	14.88	14.21	14.24	62652
2008-10-28	14.42	14.70	13.66	14.58	109541
2008-10-29	14.75	14.94	14.37	14.55	105225
2008-10-30	14.00	14.99	11.01	11.33	693337
2008-10-31	11.27	11.95	10.70	11.50	343213
2008-11-03	11.52	11.78	11.15	11.23	199403
2008-11-04	11.47	11.91	11.20	11.85	212295
2008-11-05	11.89	12.52	11.41	11.81	239559
2008-11-06	11.75	11.75	11.29	11.50	84792
2008-11-07	11.60	11.77	11.02	11.30	98517
2008-11-10	11.50	11.50	10.88	10.95	201443
2008-11-11	10.84	11.45	10.71	10.93	89099
2008-11-12	10.81	10.90	10.35	10.51	136172
2008-11-13	10.52	11.81	10.34	11.77	180485
2008-11-14	11.58	11.76	10.93	10.96	133545
2008-11-17	10.86	11.32	10.61	11.00	137030
2008-11-18	11.01	11.68	11.01	11.44	145202
2008-11-19	11.41	11.67	10.87	10.88	112441
2008-11-20	10.78	11.30	10.52	11.12	203776
2008-11-21	11.13	11.13	10.15	10.81	295770
2008-11-24	10.91	12.02	10.34	11.96	224366
2008-11-25	10.80	12.02	10.80	11.78	230197
2008-11-26	11.54	13.22	11.40	13.16	128537
2008-11-28	13.05	13.88	12.83	13.88	61256
2008-12-01	13.60	13.83	11.87	11.96	139427
2008-12-02	12.19	12.80	11.76	12.47	142872
2008-12-03	12.20	13.02	11.68	12.56	103128
2008-12-04	12.38	13.35	11.98	12.20	96342
2008-12-05	12.08	12.99	12.03	12.99	72207
2008-12-08	13.32	13.78	13.03	13.25	93457
2008-12-09	13.12	13.36	12.46	12.60	142142
2008-12-10	12.75	13.24	12.75	13.05	55765
2008-12-11	12.90	13.34	12.72	12.76	72133
2008-12-12	12.46	12.99	12.23	12.93	149694
2008-12-15	12.96	12.99	12.36	12.64	69911
2008-12-16	12.80	13.14	12.55	12.95	108839
2008-12-17	12.80	13.12	12.69	12.85	79528
2008-12-18	12.78	13.06	12.56	12.92	52364
2008-12-19	13.16	13.36	12.53	12.68	188434
2008-12-22	12.70	13.05	12.50	12.96	93823
2008-12-23	13.02	13.14	12.64	12.79	61380
2008-12-24	12.70	13.14	12.64	13.06	11827
2008-12-26	13.09	13.45	13.06	13.33	15438
2008-12-29	13.34	13.40	12.50	12.53	48268
2008-12-30	12.65	13.24	12.56	12.85	69358
2008-12-31	12.85	13.90	12.81	13.85	112990
2009-01-02	13.84	14.68	13.20	14.36	49507
2009-01-05	14.42	14.66	13.78	14.18	43206
2009-01-06	14.33	14.88	13.78	14.56	34132
2009-01-07	14.38	14.48	13.94	14.09	28741
2009-01-08	14.01	14.62	13.76	14.60	37931
2009-01-09	14.62	14.62	13.41	13.41	73039
2009-01-12	13.43	13.88	12.50	12.52	73331
2009-01-13	12.42	12.86	12.42	12.53	109742
2009-01-14	12.40	12.74	12.02	12.50	93569
2009-01-15	12.46	13.04	12.28	12.99	57096
2009-01-16	13.04	13.53	12.51	13.46	83496
2009-01-20	13.31	13.84	12.62	12.65	48962
2009-01-21	12.73	13.75	12.73	13.72	118687
2009-01-22	13.45	13.59	13.01	13.24	39412
2009-01-23	11.73	12.62	11.01	11.21	137451
2009-01-26	11.26	11.75	11.13	11.57	266498
2009-01-27	11.57	11.72	11.17	11.28	66495
2009-01-28	11.54	11.85	11.38	11.70	228717
2009-01-29	13.03	14.93	13.03	13.90	305793
2009-01-30	14.50	14.84	14.35	14.63	218560
2009-02-02	14.54	15.36	13.95	15.25	197076
2009-02-03	15.40	16.52	14.87	16.26	351825
2009-02-04	16.27	18.03	16.27	17.13	532839
2009-02-05	17.08	18.00	17.03	17.70	274992
2009-02-06	17.77	18.20	17.24	18.14	218716
2009-02-09	18.08	18.38	17.73	17.91	82323
2009-02-10	16.12	16.75	15.73	15.78	190380
2009-02-11	15.89	17.25	15.89	17.25	221906
2009-02-12	17.07	17.75	16.87	17.47	168898
2009-02-13	17.35	17.50	14.16	16.18	526697
2009-02-17	15.93	18.10	15.70	17.44	434274
2009-02-18	17.50	17.53	16.78	17.10	223090
2009-02-19	17.22	17.55	16.85	16.90	95584
2009-02-20	16.76	17.29	16.66	16.80	119137
2009-02-23	16.86	17.19	16.24	16.29	208289
2009-02-24	16.39	17.22	16.02	16.92	212706
2009-02-25	16.78	17.17	16.44	16.74	183202
2009-02-26	16.86	16.96	15.69	15.85	145556
2009-02-27	15.55	16.18	15.25	15.80	147411
2009-03-02	15.59	15.90	15.01	15.10	209458
2009-03-03	15.10	15.45	14.94	15.09	174877
2009-03-04	15.17	15.87	15.05	15.65	106718
2009-03-05	15.40	15.64	14.52	14.59	141153
2009-03-06	14.61	14.71	13.89	14.07	226141
2009-03-09	13.91	14.37	13.86	13.90	168991
2009-03-10	14.13	15.30	14.13	15.24	187979
2009-03-11	15.50	15.93	15.09	15.22	134387
2009-03-12	15.11	16.59	14.98	16.53	144647
2009-03-13	16.55	16.83	16.24	16.51	67139
2009-03-16	16.55	17.23	16.35	16.82	155912
2009-03-17	16.76	17.55	16.52	17.55	151624
2009-03-18	17.40	17.49	16.43	16.75	191495
2009-03-19	16.94	16.94	15.75	15.80	142917
2009-03-20	15.94	15.94	14.97	15.03	152014
2009-03-23	15.26	15.50	14.68	15.14	192658
2009-03-24	14.91	15.08	14.45	14.50	156149
2009-03-25	14.50	15.01	14.35	15.01	190473
2009-03-26	15.14	15.50	14.77	15.50	157154
2009-03-27	15.31	15.48	15.15	15.20	94927
2009-03-30	15.00	15.40	14.37	14.93	86996
2009-03-31	15.04	15.49	14.65	15.26	102881
2009-04-01	14.99	16.12	14.93	16.07	163059
2009-04-02	16.00	17.33	15.90	17.06	243993
2009-04-03	16.98	17.39	16.53	17.23	91524
2009-04-06	17.00	17.45	16.71	17.05	128593
2009-04-07	16.91	17.21	16.59	16.60	88411
2009-04-08	16.65	17.05	15.19	15.96	166249
2009-04-09	16.09	16.83	15.77	16.71	124502
2009-04-13	16.58	16.64	15.83	16.37	58258
2009-04-14	16.07	16.31	15.77	15.80	62597
2009-04-15	15.70	16.48	15.65	16.48	48345
2009-04-16	16.50	17.12	16.25	16.91	72457
2009-04-17	16.97	17.51	16.74	17.31	68291
2009-04-20	17.03	17.47	16.67	16.92	88411
2009-04-21	16.81	17.82	16.81	17.64	79491
2009-04-22	17.36	18.35	17.26	17.70	91437
2009-04-23	17.67	18.19	17.25	18.11	201415
2009-04-24	18.20	18.20	16.96	17.36	178124
2009-04-27	17.10	17.79	16.81	17.21	196262
2009-04-28	17.09	18.20	16.91	18.00	99752
2009-04-29	18.10	18.50	17.38	17.91	166437
2009-04-30	18.13	19.04	17.90	18.75	206353
2009-05-01	18.63	19.10	17.81	18.84	192661
2009-05-04	18.94	19.05	18.51	18.76	151367
2009-05-05	18.62	19.09	18.11	18.83	229856
2009-05-06	19.00	19.28	18.58	19.08	115232
2009-05-07	19.20	19.26	18.68	18.88	118258
2009-05-08	19.17	19.48	18.53	19.47	146106
2009-05-11	19.21	19.40	18.60	19.13	92241
2009-05-12	19.14	19.43	18.94	19.03	136662
2009-05-13	18.84	19.12	18.50	18.54	126669
2009-05-14	18.56	19.06	18.22	18.67	147659
2009-05-15	18.76	19.10	17.79	17.99	147256
2009-05-18	18.17	18.34	17.81	17.99	134399
2009-05-19	17.87	18.34	17.87	18.01	142928
2009-05-20	18.06	18.75	17.73	17.84	156696
2009-05-21	17.72	17.83	17.20	17.69	122013
2009-05-22	17.72	17.97	17.39	17.43	125443
2009-05-26	17.26	19.15	17.26	19.07	177312
2009-05-27	18.92	18.92	18.35	18.42	110397
2009-05-28	18.47	18.59	17.96	18.27	109504
2009-05-29	18.26	18.41	17.98	18.40	86765
2009-06-01	18.55	18.83	18.14	18.54	104384
2009-06-02	18.42	18.42	18.00	18.30	172250
2009-06-03	18.10	18.24	17.96	18.23	106600
2009-06-04	18.18	18.76	17.99	18.59	81896
2009-06-05	18.76	19.19	18.50	18.91	105012
2009-06-08	18.65	18.73	18.20	18.48	67076
2009-06-09	18.49	18.63	18.32	18.36	59952
2009-06-10	18.53	18.53	16.97	17.18	221359
2009-06-11	17.26	17.62	17.22	17.24	61237
2009-06-12	17.18	17.24	16.67	17.24	88048
2009-06-15	16.88	16.90	16.58	16.78	108597
2009-06-16	16.75	17.22	16.66	16.87	64120
2009-06-17	16.93	17.47	16.88	17.26	76055
2009-06-18	17.27	18.00	17.07	17.85	212899
2009-06-19	18.07	18.62	18.02	18.22	162734
2009-06-22	18.12	18.50	18.01	18.31	146006
2009-06-23	18.46	19.43	18.24	19.23	270548
2009-06-24	19.41	19.43	19.00	19.29	183863
2009-06-25	19.24	19.65	18.93	19.61	122459
2009-06-26	19.47	20.00	19.41	20.00	295922
2009-06-29	19.90	20.76	19.27	20.71	124291
2009-06-30	20.78	21.13	20.27	20.85	129258
2009-07-01	20.95	21.23	20.58	20.71	144280
2009-07-02	20.37	20.91	20.16	20.17	193330
2009-07-06	20.06	20.59	19.77	20.02	53094
2009-07-07	19.97	20.39	19.78	19.84	47830
2009-07-08	19.96	19.97	19.23	19.67	66037
2009-07-09	19.70	19.70	19.08	19.10	57412
2009-07-10	19.08	19.26	18.76	19.20	39120
2009-07-13	19.16	19.30	18.30	19.18	136338
2009-07-14	19.23	19.43	19.04	19.18	57842
2009-07-15	19.31	20.08	19.31	19.57	119271
2009-07-16	19.44	19.88	19.44	19.73	96810
2009-07-17	19.79	19.91	19.34	19.73	74964
2009-07-20	19.86	19.97	19.44	19.57	84127
2009-07-21	19.70	20.29	19.70	20.18	60855
2009-07-22	20.17	20.90	20.10	20.86	100084
2009-07-23	20.75	21.16	20.36	20.52	122537
2009-07-24	20.47	21.05	20.47	20.89	75552
2009-07-27	20.76	21.01	20.48	20.82	60438
2009-07-28	20.78	20.88	20.14	20.76	69902
2009-07-29	20.70	20.77	20.29	20.46	76967
2009-07-30	20.58	20.75	19.92	20.06	102584
2009-07-31	19.94	20.46	19.79	19.80	59290
2009-08-03	19.87	20.00	19.30	19.61	117861
2009-08-04	19.46	19.72	19.07	19.38	46432
2009-08-05	19.33	19.56	18.29	18.53	168846
2009-08-06	18.53	18.54	18.15	18.22	55690
2009-08-07	18.45	18.92	18.00	18.56	80524
2009-08-10	18.46	18.61	18.10	18.36	45737
2009-08-11	18.25	18.55	18.17	18.27	40771
2009-08-12	18.34	19.63	18.34	19.24	133155
2009-08-13	19.26	19.63	19.00	19.06	61658
2009-08-14	19.00	19.56	18.24	18.35	108807
2009-08-17	18.19	18.90	18.10	18.64	80715
2009-08-18	18.77	19.29	18.31	18.91	62946
2009-08-19	18.69	19.67	18.61	19.48	78012
2009-08-20	19.35	20.35	19.29	20.25	134739
2009-08-21	20.44	20.69	20.04	20.32	142236
2009-08-24	20.32	20.50	19.99	20.06	49722
2009-08-25	20.19	20.27	19.74	20.09	92551
2009-08-26	19.98	20.56	19.90	20.28	120309
2009-08-27	19.06	19.72	17.65	17.75	343761
2009-08-28	17.98	18.03	16.86	16.97	336039
2009-08-31	16.87	17.21	16.70	16.87	211999
2009-09-01	16.75	17.47	16.37	16.37	157214
2009-09-02	16.34	17.00	16.34	16.98	224862
2009-09-03	17.00	17.00	16.77	16.84	74874
2009-09-04	16.84	17.22	16.84	16.93	148688
2009-09-08	16.98	17.06	16.31	16.52	211335
2009-09-09	16.60	17.09	16.51	16.95	150750
2009-09-10	16.99	17.07	16.75	16.82	82735
2009-09-11	16.80	17.19	16.80	17.00	106427
2009-09-14	16.86	17.29	16.80	17.10	110918
2009-09-15	17.05	17.35	17.05	17.15	69639
2009-09-16	17.17	17.59	17.17	17.53	54697
2009-09-17	17.53	17.71	17.34	17.49	84241
2009-09-18	17.68	17.84	17.40	17.73	189244
2009-09-21	17.54	17.89	17.41	17.46	50373
2009-09-22	17.49	17.81	17.34	17.50	66119
2009-09-23	17.75	17.75	17.49	17.50	62405
2009-09-24	17.75	17.79	17.41	17.50	97933
2009-09-25	17.38	17.75	17.38	17.72	83538
2009-09-28	17.75	18.22	17.65	18.11	83725
2009-09-29	18.09	18.72	17.99	18.25	252655
2009-09-30	18.20	18.40	17.95	18.29	112731
2009-10-01	18.32	18.64	17.85	17.85	177366
2009-10-02	17.68	17.88	17.45	17.62	107143
2009-10-05	17.83	17.99	17.52	17.58	124228
2009-10-06	17.60	17.91	17.43	17.62	97932
2009-10-07	17.63	17.82	17.12	17.28	73333
2009-10-08	17.28	17.49	17.25	17.25	99986
2009-10-09	17.36	17.52	17.06	17.42	82457
2009-10-12	17.36	17.49	17.11	17.30	43809
2009-10-13	17.30	17.42	17.16	17.36	103459
2009-10-14	17.51	17.51	17.15	17.35	61783
2009-10-15	17.30	17.53	17.20	17.52	93242
2009-10-16	17.48	17.98	17.45	17.82	143216
2009-10-19	17.91	18.04	17.79	17.86	68850
2009-10-20	17.81	18.00	17.42	17.51	51285
2009-10-21	17.47	17.76	17.22	17.26	133023
2009-10-22	17.29	17.51	17.03	17.32	150309
2009-10-23	17.50	17.71	17.46	17.53	143269
2009-10-26	17.53	17.98	17.44	17.72	99981
2009-10-27	18.20	18.75	18.16	18.67	205853
2009-10-28	19.22	20.10	19.01	19.24	189449
2009-10-29	19.46	19.80	19.43	19.64	128018
2009-10-30	19.61	19.87	19.07	19.63	116372
2009-11-02	20.00	20.00	19.40	19.64	115028
2009-11-03	19.56	19.89	19.26	19.84	110656
2009-11-04	19.95	19.99	19.47	19.54	122426
2009-11-05	19.57	19.99	19.36	19.85	159207
2009-11-06	19.75	20.00	19.57	19.99	73648
2009-11-09	19.93	20.00	19.78	19.99	71138
2009-11-10	19.89	19.99	19.72	19.80	79577
2009-11-11	19.92	20.05	19.71	19.93	85514
2009-11-12	19.84	19.96	19.36	19.41	81475
2009-11-13	19.52	19.60	19.14	19.38	63339
2009-11-16	19.54	19.87	19.39	19.85	103205
2009-11-17	19.74	19.78	19.60	19.62	98705
2009-11-18	19.53	19.53	19.22	19.37	45993
2009-11-19	19.18	19.30	18.80	19.09	121826
2009-11-20	19.06	19.23	18.95	19.15	69012
2009-11-23	19.24	20.10	19.24	20.00	154796
2009-11-24	20.02	20.25	19.83	20.23	69787
2009-11-25	20.26	20.67	20.13	20.35	90988
2009-11-27	19.99	20.55	19.65	20.22	62691
2009-11-30	20.48	20.48	20.04	20.43	109233
2009-12-01	20.52	20.70	20.06	20.58	149867
2009-12-02	20.53	20.60	20.01	20.44	87904
2009-12-03	20.54	20.94	20.31	20.40	105921
2009-12-04	20.75	21.56	20.75	21.41	142291
2009-12-07	21.30	21.64	21.15	21.56	81303
2009-12-08	21.65	21.71	21.06	21.14	124391
2009-12-09	21.21	21.36	20.61	21.31	56903
2009-12-10	21.41	21.46	20.65	20.70	117375
2009-12-11	20.80	21.08	20.52	21.00	60792
2009-12-14	21.03	21.50	20.76	21.43	36385
2009-12-15	21.33	21.52	21.04	21.04	51955
2009-12-16	21.22	21.32	20.62	20.84	67440
2009-12-17	20.81	20.88	20.04	20.58	70739
2009-12-18	20.79	20.86	20.37	20.84	163373
2009-12-21	20.85	21.49	20.80	21.34	92363
2009-12-22	21.30	21.99	21.27	21.85	72205
2009-12-23	21.90	22.08	21.59	21.72	70841
2009-12-24	21.77	22.10	21.73	22.02	16553
2009-12-28	23.04	24.97	23.04	24.47	783007
2009-12-29	25.15	25.64	24.34	25.06	770115
2009-12-30	26.88	28.49	26.55	27.46	8819084
2009-12-31	27.93	28.14	26.95	27.28	2929107
2010-01-04	28.00	28.20	27.58	27.86	1429054
2010-01-05	27.85	28.28	27.50	27.72	1039348
2010-01-06	28.69	29.00	28.00	28.45	1128521
2010-01-07	29.07	29.07	28.32	28.89	907525
2010-01-08	30.17	32.43	30.00	31.64	3086326
2010-01-11	32.58	32.58	31.75	32.00	1205548
2010-01-12	31.70	31.78	30.06	30.73	1037771
2010-01-13	31.21	31.75	30.26	31.73	592171
2010-01-14	31.78	31.89	30.55	31.20	668615
2010-01-15	31.33	31.33	30.20	30.69	528866
2010-01-19	30.03	30.70	29.58	29.90	927280
2010-01-20	29.58	30.38	29.57	29.98	394389
2010-01-21	29.87	30.40	29.00	29.18	429606
2010-01-22	28.92	29.18	27.70	27.77	687757
2010-01-25	28.09	28.30	27.51	27.89	489465
2010-01-26	27.67	28.95	27.19	28.93	552791
2010-01-27	28.59	28.70	27.13	28.23	654508
2010-01-28	28.38	28.38	26.89	27.11	408632
2010-01-29	27.09	27.42	26.47	26.47	377648
2010-02-01	26.51	26.95	26.06	26.37	390716
2010-02-02	26.28	26.81	26.07	26.73	248874
2010-02-03	26.49	26.60	25.95	26.21	367501
2010-02-04	26.00	26.10	25.21	25.56	332416
2010-02-05	25.68	25.92	25.52	25.79	422021
2010-02-08	25.75	26.78	25.69	26.33	402974
2010-02-09	26.99	27.90	26.96	27.30	926594
2010-02-10	27.50	28.20	27.01	28.09	499118
2010-02-11	28.15	28.79	27.87	28.69	264639
2010-02-12	28.45	28.45	27.44	27.51	410675
2010-02-16	27.62	28.23	27.51	28.16	207201
2010-02-17	28.12	28.56	27.76	27.79	289065
2010-02-18	27.87	28.70	27.87	28.64	250623
2010-02-19	28.50	28.95	28.09	28.82	210918
2010-02-22	28.87	29.70	28.87	29.27	277546
2010-02-23	29.35	29.48	28.58	28.92	266264
2010-02-24	28.90	29.28	28.61	29.00	207631
2010-02-25	28.62	29.32	28.15	29.31	303953
2010-02-26	30.80	31.13	30.34	30.84	890757
2010-03-01	31.00	31.61	30.64	30.88	371018
2010-03-02	31.00	31.07	30.11	30.38	436640
2010-03-03	30.34	30.78	29.95	30.29	320061
2010-03-04	30.22	30.50	29.96	30.28	143257
2010-03-05	30.29	30.98	30.29	30.56	279234
2010-03-08	30.67	31.31	30.60	31.08	213700
2010-03-09	31.10	31.75	30.81	31.46	222601
2010-03-10	31.25	31.69	31.00	31.54	136101
2010-03-11	31.50	31.64	31.13	31.32	101710
2010-03-12	31.20	31.20	30.31	30.57	189069
2010-03-15	30.64	30.80	30.14	30.23	126801
2010-03-16	30.41	30.57	30.30	30.54	63856
2010-03-17	30.70	30.91	30.42	30.53	199607
2010-03-18	30.40	31.20	30.40	30.98	175808
2010-03-19	30.87	30.99	29.60	29.95	362896
2010-03-22	29.67	30.45	29.30	30.16	165437
2010-03-23	30.12	31.02	30.11	30.71	153752
2010-03-24	30.45	30.66	30.00	30.06	140662
2010-03-25	30.10	30.61	29.91	29.96	96403
2010-03-26	29.95	30.13	29.05	29.16	253945
2010-03-29	29.03	29.23	27.91	28.19	427035
2010-03-30	28.14	28.80	28.00	28.46	181514
2010-03-31	28.49	28.69	28.03	28.08	100864
2010-04-01	28.09	28.66	28.09	28.32	97746
2010-04-05	28.11	28.73	28.00	28.71	112136
2010-04-06	28.77	28.91	28.29	28.53	92912
2010-04-07	28.37	28.72	28.01	28.38	131196
2010-04-08	28.24	28.50	27.89	28.28	106734
2010-04-09	28.19	28.59	27.94	28.35	105520
2010-04-12	28.35	28.57	28.06	28.45	102214
2010-04-13	28.50	28.82	28.36	28.55	89955
2010-04-14	28.78	29.84	28.76	29.38	196811
2010-04-15	29.22	29.43	28.79	28.81	131368
2010-04-16	28.85	28.99	28.26	28.94	163735
2010-04-19	28.77	28.90	28.21	28.62	93708
2010-04-20	28.78	29.18	28.69	29.14	113303
2010-04-21	29.27	29.47	28.90	28.96	87013
2010-04-22	28.84	29.60	28.43	29.43	351510
2010-04-23	29.43	29.99	28.79	29.97	184749
2010-04-26	28.70	28.90	26.35	26.35	1281895
2010-04-27	26.35	26.93	25.93	26.40	656942
2010-04-28	26.40	26.49	25.64	26.45	420758
2010-04-29	26.65	27.45	26.62	27.20	289019
2010-04-30	27.20	27.20	26.03	26.04	211650
2010-05-03	26.02	26.61	25.78	26.41	210260
2010-05-04	26.21	26.43	25.00	25.26	259912
2010-05-05	24.80	25.02	24.35	24.66	255374
2010-05-06	24.52	25.00	23.57	24.52	287839
2010-05-07	24.39	24.96	23.83	23.92	222539
2010-05-10	24.09	24.87	24.09	24.54	116787
2010-05-11	24.31	25.81	24.31	25.63	241297
2010-05-12	25.60	26.02	25.53	25.77	148464
2010-05-13	25.80	26.00	25.51	25.51	131788
2010-05-14	25.32	25.48	24.63	25.06	147752
2010-05-17	25.08	25.69	24.10	25.02	121137
2010-05-18	25.27	25.27	24.20	24.37	95341
2010-05-19	24.25	24.39	23.62	23.95	142213
2010-05-20	23.38	23.98	22.80	23.69	355769
2010-05-21	23.28	24.87	23.15	24.62	327823
2010-05-24	24.60	25.06	24.27	24.57	177391
2010-05-25	25.32	25.90	25.00	25.85	535381
2010-05-26	25.88	26.53	25.81	26.01	350665
2010-05-27	26.44	26.66	26.04	26.57	190213
2010-05-28	26.46	26.71	25.95	26.21	2271618
2010-06-01	26.17	26.90	25.74	25.77	283513
2010-06-02	25.89	26.20	25.40	26.10	221465
2010-06-03	25.96	26.51	25.46	26.43	186940
2010-06-04	26.10	26.52	25.77	25.78	263395
2010-06-07	25.80	26.19	25.49	25.53	246557
2010-06-08	25.72	26.54	25.61	26.43	336901
2010-06-09	26.55	27.34	26.45	27.13	254482
2010-06-10	27.40	27.59	27.06	27.58	134911
2010-06-11	27.29	28.43	26.88	28.15	151861
2010-06-14	28.27	28.79	28.16	28.56	195766
2010-06-15	28.62	28.89	28.51	28.75	200245
2010-06-16	28.52	28.89	28.52	28.69	271266
2010-06-17	28.76	29.00	28.57	28.92	177941
2010-06-18	29.00	29.50	28.64	29.29	286656
2010-06-21	29.53	29.89	29.34	29.46	216951
2010-06-22	29.50	29.84	29.05	29.25	174846
2010-06-23	29.14	29.74	28.69	29.55	169129
2010-06-24	29.50	29.69	29.17	29.34	133047
2010-06-25	29.46	30.14	28.94	30.06	313812
2010-06-28	30.10	30.43	29.38	29.44	353801
2010-06-29	29.08	29.26	27.93	28.36	283936
2010-06-30	28.45	28.85	27.60	27.77	197654
2010-07-01	27.94	27.94	26.60	26.91	291013
2010-07-02	27.10	27.45	25.95	26.10	264285
2010-07-06	26.30	26.32	25.26	25.39	121155
2010-07-07	25.44	26.29	25.31	26.16	137406
2010-07-08	26.29	26.59	25.89	26.46	146896
2010-07-09	26.36	26.79	26.20	26.75	104496
2010-07-12	26.70	26.87	26.46	26.57	140387
2010-07-13	26.79	27.47	26.42	27.36	154874
2010-07-14	27.21	28.00	27.21	27.80	100054
2010-07-15	27.75	28.32	27.26	28.03	145748
2010-07-16	27.82	28.01	26.94	27.25	109227
2010-07-19	27.39	27.39	26.91	27.24	105476
2010-07-20	26.96	27.94	26.67	27.90	137492
2010-07-21	28.07	28.09	26.95	27.13	153047
2010-07-22	27.44	28.14	27.02	27.70	179874
2010-07-23	27.54	28.30	27.43	28.08	113348
2010-07-26	28.22	29.03	28.05	28.95	120140
2010-07-27	29.10	29.15	28.84	29.05	119455
2010-07-28	28.88	29.20	28.47	28.57	70521
2010-07-29	28.81	29.25	27.95	28.08	86984
2010-07-30	27.71	28.36	27.71	27.79	64241
2010-08-02	28.11	28.37	27.81	28.03	57102
2010-08-03	27.96	28.41	27.86	27.90	60383
2010-08-04	27.93	28.23	27.93	28.13	49833
2010-08-05	27.93	28.29	27.93	28.09	94002
2010-08-06	27.76	28.52	27.69	28.32	72607
2010-08-09	28.49	28.80	28.25	28.37	75624
2010-08-10	28.08	28.50	27.65	28.03	63615
2010-08-11	27.65	27.82	26.70	27.12	130652
2010-08-12	26.76	27.62	26.01	27.58	168112
2010-08-13	27.44	28.18	27.44	27.64	104045
2010-08-16	27.48	27.80	27.20	27.67	57148
2010-08-17	27.81	28.44	27.69	28.10	90350
2010-08-18	28.11	28.52	27.98	28.10	74964
2010-08-19	28.10	28.37	27.67	27.67	92132
2010-08-20	27.53	27.88	27.21	27.56	106847
2010-08-23	27.75	28.28	27.27	27.41	108381
2010-08-24	27.07	27.29	26.80	26.92	118366
2010-08-25	26.83	29.30	26.52	29.23	407414
2010-08-26	29.30	29.95	29.09	29.54	270288
2010-08-27	29.84	29.87	29.16	29.65	137243
2010-08-30	29.44	29.94	29.15	29.22	130373
2010-08-31	29.18	29.72	28.69	29.58	225189
2010-09-01	29.76	31.33	29.70	31.14	369932
2010-09-02	31.00	31.85	30.99	31.54	257655
2010-09-03	31.75	31.80	31.37	31.72	138577
2010-09-07	31.50	31.79	31.29	31.32	247873
2010-09-08	31.42	31.98	31.31	31.90	143613
2010-09-09	31.98	32.42	31.73	32.28	156075
2010-09-10	32.45	32.45	32.01	32.22	125941
2010-09-13	32.30	32.74	32.05	32.45	200910
2010-09-14	32.43	32.61	32.15	32.37	98385
2010-09-15	31.98	33.09	31.98	32.96	549620
2010-09-16	32.94	35.24	32.86	34.33	781224
2010-09-17	34.78	34.82	33.82	34.28	231660
2010-09-20	34.30	35.11	33.95	34.83	341387
2010-09-21	34.83	34.83	34.33	34.35	142145
2010-09-22	34.36	34.76	33.87	33.94	165136
2010-09-23	33.82	34.08	33.66	33.78	153737
2010-09-24	34.22	34.79	33.67	34.76	141111
2010-09-27	35.00	35.46	34.79	35.00	182157
2010-09-28	34.87	36.01	34.82	35.96	192325
2010-09-29	35.78	36.25	35.67	36.22	189681
2010-09-30	36.25	36.70	36.10	36.32	359040
2010-10-01	36.65	36.65	35.20	35.28	281352
2010-10-04	35.13	35.94	34.97	35.45	163936
2010-10-05	35.84	36.84	35.74	36.80	138849
2010-10-06	35.73	35.76	34.49	34.64	254267
2010-10-07	34.85	35.22	34.39	34.96	125204
2010-10-08	34.95	35.55	34.51	35.37	105510
2010-10-11	35.45	35.79	35.17	35.18	83792
2010-10-12	35.26	35.65	34.90	35.50	140338
2010-10-13	35.66	36.00	35.47	35.82	130778
2010-10-14	35.69	35.87	35.20	35.37	83652
2010-10-15	35.78	35.78	34.91	34.92	214661
2010-10-18	34.87	36.04	34.80	35.74	148099
2010-10-19	35.38	35.76	34.22	34.46	106618
2010-10-20	34.68	35.49	34.42	34.99	75586
2010-10-21	35.21	35.83	34.26	34.58	91385
2010-10-22	34.76	35.56	34.63	35.16	82236
2010-10-25	35.28	35.87	35.18	35.46	155936
2010-10-26	35.06	35.31	34.25	34.99	356366
2010-10-27	35.21	35.88	34.29	35.82	140239
2010-10-28	36.00	36.00	35.28	35.74	71609
2010-10-29	35.60	36.24	35.60	36.00	178067
2010-11-01	36.85	38.98	36.55	37.00	788057
2010-11-02	37.19	37.41	36.85	37.15	157174
2010-11-03	37.15	37.37	36.89	37.20	123888
2010-11-04	37.50	37.65	36.97	37.35	133372
2010-11-05	37.56	37.85	37.28	37.46	76464
2010-11-08	37.30	37.68	37.17	37.39	55977
2010-11-09	37.40	37.47	35.64	35.93	149850
2010-11-10	36.07	37.29	35.92	37.28	111937
2010-11-11	36.87	37.18	36.49	36.82	49553
2010-11-12	36.48	36.81	35.90	36.22	71515
2010-11-15	36.48	36.51	35.89	36.12	92940
2010-11-16	36.01	36.13	35.05	35.35	139671
2010-11-17	35.36	36.23	35.05	35.73	126705
2010-11-18	36.08	36.52	35.50	35.68	106965
2010-11-19	35.51	35.51	34.76	35.22	179546
2010-11-22	35.00	35.96	34.84	35.88	105658
2010-11-23	35.45	35.99	35.00	35.25	75882
2010-11-24	35.44	35.85	35.39	35.62	126178
2010-11-26	35.37	36.12	35.37	35.86	46589
2010-11-29	35.58	35.66	34.71	35.09	105897
2010-11-30	34.76	35.19	34.20	34.82	223628
2010-12-01	35.22	35.51	34.30	34.38	147770
2010-12-02	34.27	34.30	32.65	33.23	338166
2010-12-03	33.03	34.75	33.03	34.53	134598
2010-12-06	34.44	34.96	34.12	34.70	82558
2010-12-07	34.96	35.62	34.74	35.50	114512
2010-12-08	35.66	36.11	35.26	35.50	97947
2010-12-09	35.60	35.70	34.43	35.01	88682
2010-12-10	35.14	35.54	34.79	35.42	61260
2010-12-13	35.49	35.64	34.95	35.10	68701
2010-12-14	35.01	35.42	34.81	35.19	55569
2010-12-15	35.20	36.27	34.96	35.66	116407
2010-12-16	35.83	36.33	35.40	36.27	93693
2010-12-17	36.21	36.27	35.46	36.26	301460
2010-12-20	36.30	36.50	36.08	36.19	76741
2010-12-21	36.21	36.84	36.01	36.57	76171
2010-12-22	36.55	37.04	36.18	36.45	61822
2010-12-23	36.37	36.99	36.00	36.57	42752
2010-12-27	36.52	37.09	36.26	36.98	43879
2010-12-28	36.99	37.37	36.27	36.79	71471
2010-12-29	36.96	37.14	36.38	37.02	27815
2010-12-30	36.94	37.05	36.57	36.57	28498
2010-12-31	36.62	37.07	36.36	36.36	64869
2011-01-03	36.49	37.39	36.12	36.37	94118
2011-01-04	36.38	36.39	35.22	36.00	85384
2011-01-05	35.83	36.98	35.32	36.83	81793
2011-01-06	36.77	37.34	36.09	36.57	71407
2011-01-07	36.70	36.70	35.67	36.18	58148
2011-01-10	35.95	36.37	35.76	36.33	69319
2011-01-11	36.35	36.71	36.10	36.21	93008
2011-01-12	36.28	36.89	34.47	35.09	231528
2011-01-13	35.13	35.23	34.82	35.01	94227
2011-01-14	35.10	35.12	34.58	34.91	109096
2011-01-18	34.91	35.07	34.67	34.82	76706
2011-01-19	34.86	34.90	33.58	33.66	85952
2011-01-20	33.67	33.93	33.33	33.78	131056
2011-01-21	33.99	34.87	33.99	34.86	175163
2011-01-24	34.74	36.74	34.72	35.95	215025
2011-01-25	37.17	37.41	35.62	37.25	271905
2011-01-26	37.50	38.14	37.18	37.85	132105
2011-01-27	38.05	38.40	37.97	38.00	158813
2011-01-28	38.05	38.13	36.97	37.27	119557
2011-01-31	37.21	37.99	36.53	37.99	178410
2011-02-01	37.99	38.96	37.78	38.53	108382
2011-02-02	38.32	39.48	38.22	38.39	80674
2011-02-03	38.22	38.97	38.10	38.49	62418
2011-02-04	38.40	38.40	37.42	37.95	115764
2011-02-07	38.05	39.10	38.05	38.53	43287
2011-02-08	38.32	38.58	38.05	38.20	55179
2011-02-09	38.08	38.50	37.75	37.92	64030
2011-02-10	37.69	38.39	37.69	38.15	47680
2011-02-11	37.94	38.85	37.94	38.64	74430
2011-02-14	38.59	38.65	38.21	38.60	39628
2011-02-15	38.44	39.99	38.42	39.63	181692
2011-02-16	39.85	39.85	38.99	39.50	57411
2011-02-17	39.37	39.73	39.29	39.35	49059
2011-02-18	39.58	39.78	39.31	39.41	47108
2011-02-22	38.96	39.56	38.96	39.28	88127
2011-02-23	39.17	39.88	38.72	38.76	124265
2011-02-24	38.76	38.76	37.03	37.31	153323
2011-02-25	37.26	38.02	37.03	37.88	87768
2011-02-28	37.95	38.38	37.24	37.62	81855
2011-03-01	37.57	38.09	37.13	37.67	124926
2011-03-02	37.48	37.88	37.16	37.73	85307
2011-03-03	37.83	39.09	37.83	38.57	91704
2011-03-04	38.54	38.94	38.43	38.94	100665
2011-03-07	39.09	39.09	38.09	38.40	136159
2011-03-08	38.42	38.99	38.03	38.12	107826
2011-03-09	38.12	38.56	37.82	38.24	84443
2011-03-10	37.81	38.09	37.45	37.73	137500
2011-03-11	37.51	37.97	37.03	37.54	83775
2011-03-14	37.09	37.67	36.49	37.03	105263
2011-03-15	37.97	38.35	37.31	38.03	162267
2011-03-16	37.85	38.27	36.64	36.68	186370
2011-03-17	37.03	37.36	35.64	35.96	164118
2011-03-18	36.00	36.36	35.60	36.36	167908
2011-03-21	36.54	37.18	36.54	36.78	59708
2011-03-22	36.63	37.22	36.40	37.08	37241
2011-03-23	36.95	37.37	36.58	37.03	84805
2011-03-24	37.20	37.49	36.51	37.20	46133
2011-03-25	37.22	38.05	37.22	37.42	73439
2011-03-28	36.63	37.02	36.01	36.37	100046
2011-03-29	36.24	36.60	35.86	36.59	64794
2011-03-30	36.65	37.34	36.19	36.61	91634
2011-03-31	36.63	37.63	36.40	37.53	69336
2011-04-01	37.67	38.23	37.28	38.08	56458
2011-04-04	38.22	38.49	37.98	38.47	52166
2011-04-05	38.50	39.48	38.33	38.93	111922
2011-04-06	39.09	39.40	38.87	39.14	50727
2011-04-07	39.19	39.46	38.81	38.99	57926
2011-04-08	39.22	39.22	37.05	37.95	159741
2011-04-11	37.88	38.52	36.38	36.79	131618
2011-04-12	36.53	36.96	36.10	36.51	57304
2011-04-13	36.73	36.83	35.75	36.10	114057
2011-04-14	35.84	36.33	35.80	36.15	60822
2011-04-15	36.01	36.70	35.90	36.58	69467
2011-04-18	36.16	36.44	35.29	35.63	121783
2011-04-19	35.62	35.85	34.08	34.25	541317
2011-04-20	34.79	36.52	34.79	36.45	194088
2011-04-21	36.59	37.00	36.24	36.72	66807
2011-04-25	36.54	36.96	36.14	36.77	70250
2011-04-26	38.00	38.67	37.31	37.53	320897
2011-04-27	37.54	38.25	37.10	38.23	104724
2011-04-28	38.06	38.71	38.06	38.40	75634
2011-04-29	38.41	38.57	38.20	38.39	80981
2011-05-02	38.10	38.86	37.54	38.26	91079
2011-05-03	38.23	38.45	37.31	37.43	69577
2011-05-04	37.41	37.41	35.76	36.51	115010
2011-05-05	36.21	38.07	35.75	37.57	121901
2011-05-06	37.89	38.04	37.50	37.63	86289
2011-05-09	37.56	38.18	37.56	38.14	51980
2011-05-10	38.25	40.00	37.99	39.84	219983
2011-05-11	39.56	39.96	39.32	39.39	146902
2011-05-12	39.14	40.65	38.91	40.22	185593
2011-05-13	40.17	40.62	39.87	40.09	123578
2011-05-16	39.96	40.27	39.71	39.90	141832
2011-05-17	39.75	40.43	39.52	40.32	212494
2011-05-18	40.40	40.40	39.33	39.76	117634
2011-05-19	39.68	39.98	39.09	39.48	103289
2011-05-20	39.30	39.64	38.93	39.18	83956
2011-05-23	38.53	38.93	38.15	38.30	50348
2011-05-24	38.30	38.49	37.74	37.75	71954
2011-05-25	37.51	38.51	37.51	38.28	48541
2011-05-26	38.25	39.07	38.25	39.07	34428
2011-05-27	39.04	39.18	38.79	39.11	43774
2011-05-31	39.31	40.03	39.10	39.98	113765
2011-06-01	39.95	40.10	39.43	39.63	139910
2011-06-02	39.75	40.02	39.37	39.72	66925
2011-06-03	39.06	39.94	39.06	39.58	136166
2011-06-06	39.53	40.05	39.18	39.52	186761
2011-06-07	39.72	40.03	39.24	39.63	129527
2011-06-08	39.46	39.60	38.83	39.39	132873
2011-06-09	39.50	39.55	38.98	39.07	54306
2011-06-10	38.80	39.10	38.04	38.15	67960
2011-06-13	38.20	38.75	38.20	38.32	90493
2011-06-14	38.75	38.75	38.32	38.52	97991
2011-06-15	38.40	39.13	38.17	38.51	94537
2011-06-16	38.69	39.29	38.35	39.29	212864
2011-06-17	39.43	39.80	39.33	39.68	141794
2011-06-20	39.65	39.83	39.47	39.69	98151
2011-06-21	39.80	41.50	39.67	41.46	208085
2011-06-22	41.11	41.65	40.51	40.53	106731
2011-06-23	40.00	41.96	39.81	41.68	250600
2011-06-24	41.74	42.28	40.89	41.27	486567
2011-06-27	41.33	42.69	41.09	42.17	180377
2011-06-28	42.11	42.31	41.77	42.06	124726
2011-06-29	42.20	42.23	41.74	41.78	87751
2011-06-30	42.09	43.18	42.09	43.00	226005
2011-07-01	43.09	43.56	42.97	43.18	96803
2011-07-05	43.18	43.26	42.91	43.22	118046
2011-07-06	43.12	43.50	42.92	43.40	72692
2011-07-07	43.58	44.35	43.32	43.53	88800
2011-07-08	42.83	43.86	42.83	43.84	66415
2011-07-11	43.17	44.08	43.07	43.30	89587
2011-07-12	43.01	43.91	42.82	42.96	98684
2011-07-13	43.12	44.04	42.95	43.93	134130
2011-07-14	43.96	44.48	42.82	42.86	106020
2011-07-15	43.00	43.59	39.91	43.12	593872
2011-07-18	42.93	42.95	42.17	42.85	67812
2011-07-19	42.98	43.81	42.98	43.75	69476
2011-07-20	43.75	43.95	43.32	43.86	61188
2011-07-21	43.90	44.59	43.51	44.39	98569
2011-07-22	44.52	45.28	44.22	44.67	85889
2011-07-25	44.17	44.43	43.77	43.97	66489
2011-07-26	43.95	44.02	43.55	43.60	104813
2011-07-27	43.27	43.38	41.27	41.69	126046
2011-07-28	41.89	42.42	41.41	41.90	132380
2011-07-29	41.71	41.76	40.86	41.29	77556
2011-08-01	42.32	42.40	39.27	40.15	233227
2011-08-02	39.84	40.74	38.38	38.47	109979
2011-08-03	38.52	39.14	37.50	38.99	83532
2011-08-04	38.41	38.94	36.73	36.76	100193
2011-08-05	36.85	37.43	35.30	36.47	197767
2011-08-08	35.28	37.37	32.79	32.89	193132
2011-08-09	33.33	35.11	31.92	35.01	377246
2011-08-10	34.12	35.33	33.82	34.18	371879
2011-08-11	34.33	36.76	34.15	36.11	129437
2011-08-12	36.44	37.10	35.64	36.28	106686
2011-08-15	36.47	37.32	36.09	37.31	71726
2011-08-16	36.77	37.21	36.14	36.23	103562
2011-08-17	36.21	36.54	35.45	35.64	166135
2011-08-18	34.62	35.08	33.52	34.00	205939
2011-08-19	33.39	34.94	33.33	34.20	88193
2011-08-22	35.12	35.88	33.49	33.68	76266
2011-08-23	33.74	36.35	33.71	36.33	120155
2011-08-24	36.23	36.78	35.76	36.25	153616
2011-08-25	36.55	36.74	34.25	36.40	278028
2011-08-26	36.22	37.95	35.54	37.63	150255
2011-08-29	38.09	39.35	37.90	39.32	119753
2011-08-30	39.15	39.86	38.64	39.41	151166
2011-08-31	39.48	39.72	38.49	38.88	150855
2011-09-01	38.81	39.69	38.43	38.79	126015
2011-09-02	37.91	38.51	36.42	36.43	105661
2011-09-06	35.32	36.09	35.29	35.72	115959
2011-09-07	36.38	36.61	36.00	36.09	185041
2011-09-08	35.99	36.25	34.80	35.12	117015
2011-09-09	34.83	35.06	33.51	33.62	137776
2011-09-12	33.24	34.63	32.93	34.56	158319
2011-09-13	34.57	35.25	34.16	35.16	79552
2011-09-14	35.37	36.15	34.94	35.71	84896
2011-09-15	36.12	36.12	35.10	35.86	57862
2011-09-16	36.04	36.16	35.32	35.54	185044
2011-09-19	34.99	38.51	34.92	37.54	352015
2011-09-20	37.57	37.64	35.90	36.35	132188
2011-09-21	36.22	36.22	33.75	33.89	102069
2011-09-22	32.86	33.69	32.49	32.94	163443
2011-09-23	32.93	33.51	32.46	33.37	95091
2011-09-26	33.73	34.41	32.48	33.72	85746
2011-09-27	34.49	35.95	34.14	34.99	144055
2011-09-28	35.05	35.16	33.84	33.88	158314
2011-09-29	34.62	34.92	33.12	34.40	198373
2011-09-30	34.08	34.90	33.51	33.52	96562
2011-10-03	33.55	34.59	31.78	31.78	143084
2011-10-04	31.60	35.32	31.00	35.17	294535
2011-10-05	35.09	36.01	34.82	35.82	151018
2011-10-06	35.80	37.35	35.80	37.27	224360
2011-10-07	37.39	37.75	36.61	36.87	203552
2011-10-10	37.44	39.25	37.44	39.20	199357
2011-10-11	39.04	39.35	38.64	39.17	225517
2011-10-12	39.34	40.50	39.20	40.27	150983
2011-10-13	40.14	41.00	39.61	40.73	87642
2011-10-14	41.36	41.57	40.56	41.51	147252
2011-10-17	41.33	41.48	40.17	40.34	93992
2011-10-18	40.64	42.80	40.21	42.49	175663
2011-10-19	42.54	43.34	40.52	40.73	106143
2011-10-20	40.66	41.56	40.01	41.34	78855
2011-10-21	42.03	42.45	41.66	42.30	140331
2011-10-24	42.39	44.08	42.24	43.51	140479
2011-10-25	43.55	44.27	41.41	41.83	144912
2011-10-26	42.21	42.96	40.77	42.75	179923
2011-10-27	44.24	45.57	43.77	45.30	153345
2011-10-28	44.98	45.44	44.41	44.72	134722
2011-10-31	43.94	44.81	43.73	44.30	140228
2011-11-01	41.51	43.00	41.04	42.45	254696
2011-11-02	43.10	43.83	42.31	43.44	168737
2011-11-03	43.84	45.30	43.05	45.20	120872
2011-11-04	44.65	45.68	44.52	45.58	100068
2011-11-07	45.36	46.97	45.03	46.77	169485
2011-11-08	47.01	47.39	45.82	46.87	130928
2011-11-09	45.62	45.95	44.23	44.39	129217
2011-11-10	45.10	46.88	44.42	46.00	127390
2011-11-11	46.32	46.86	45.86	46.38	111609
2011-11-14	46.07	46.64	45.66	45.95	68308
2011-11-15	45.56	46.82	45.56	46.54	93454
2011-11-16	45.92	46.43	44.11	44.38	157122
2011-11-17	44.20	44.64	43.14	44.17	152861
2011-11-18	44.12	45.44	43.64	44.83	101511
2011-11-21	44.01	44.40	43.36	43.68	93368
2011-11-22	43.65	45.02	43.63	44.33	85808
2011-11-23	43.89	43.89	42.60	42.80	100478
2011-11-25	42.51	43.15	42.20	42.51	52125
2011-11-28	43.95	44.81	43.88	44.80	87954
2011-11-29	44.76	45.06	44.41	44.98	76285
2011-11-30	46.61	47.83	45.90	47.81	214229
2011-12-01	47.49	48.00	46.54	46.56	106195
2011-12-02	49.04	49.04	46.00	47.27	75051
2011-12-05	47.98	48.25	47.46	47.85	59557
2011-12-06	47.74	48.05	46.97	47.65	70594
2011-12-07	47.41	47.92	46.55	47.83	46925
2011-12-08	47.29	47.92	45.67	45.72	126650
2011-12-09	45.72	47.56	45.72	47.36	96345
2011-12-12	46.71	47.53	46.50	47.52	69662
2011-12-13	47.81	48.34	45.01	45.08	125161
2011-12-14	44.90	46.09	44.90	45.14	108200
2011-12-15	45.78	46.50	44.95	46.19	78382
2011-12-16	46.72	47.27	45.59	46.10	154888
2011-12-19	46.36	47.15	45.25	45.33	59596
2011-12-20	46.28	48.41	46.04	48.30	115531
2011-12-21	48.36	48.60	47.39	48.41	91989
2011-12-22	48.49	48.99	47.76	48.15	84496
2011-12-23	48.21	48.89	48.02	48.52	39756
2011-12-27	48.32	49.37	47.70	48.73	57772
2011-12-28	48.62	49.41	48.50	49.06	91744
2011-12-29	49.18	49.89	48.52	49.00	53906
2011-12-30	49.04	49.32	48.75	48.78	76119
2012-01-03	50.00	50.50	48.76	49.46	100263
2012-01-04	49.07	50.03	48.27	49.75	110474
2012-01-05	49.52	50.40	49.05	49.87	61195
2012-01-06	49.70	50.56	49.49	49.87	94807
2012-01-09	50.26	51.06	50.01	50.41	149154
2012-01-10	51.01	51.01	50.42	50.66	51854
2012-01-11	50.37	51.05	50.37	50.66	55188
2012-01-12	50.79	50.94	50.00	50.26	36252
2012-01-13	49.57	50.40	49.30	50.32	76119
2012-01-17	50.69	50.95	50.16	50.50	134258
2012-01-18	52.00	54.26	52.00	54.17	107543
2012-01-19	54.65	55.66	54.54	55.05	75582
2012-01-20	55.01	56.50	54.87	55.91	100819
2012-01-23	56.15	56.15	52.84	53.11	174317
2012-01-24	54.90	56.62	54.06	56.46	341065
2012-01-25	56.70	57.51	55.56	56.22	153819
2012-01-26	56.20	56.20	53.76	54.42	204918
2012-01-27	54.42	54.63	54.27	54.31	87316
2012-01-30	53.83	54.08	53.37	53.49	63010
2012-01-31	54.07	54.44	53.23	53.73	74998
2012-02-01	53.93	55.19	53.76	55.08	83638
2012-02-02	55.19	55.83	55.01	55.23	108221
2012-02-03	56.30	57.00	55.60	56.83	82216
2012-02-06	56.32	56.90	55.35	55.56	61355
2012-02-07	55.50	55.61	54.16	54.44	101733
2012-02-08	54.78	55.23	54.10	54.72	89443
2012-02-09	54.97	54.97	53.31	53.35	61459
2012-02-10	52.81	53.08	51.99	52.64	102675
2012-02-13	53.24	53.96	52.73	53.80	102741
2012-02-14	53.22	53.66	52.97	53.48	74952
2012-02-15	53.76	54.51	52.29	52.46	127021
2012-02-16	52.47	54.07	52.47	53.50	115140
2012-02-17	53.76	54.48	53.02	53.17	75448
2012-02-21	53.21	53.60	52.66	52.73	96164
2012-02-22	52.51	52.93	52.25	52.59	99356
2012-02-23	52.56	53.96	52.37	53.86	122477
2012-02-24	53.87	53.87	52.96	53.58	89417
2012-02-27	54.15	59.88	54.15	59.81	377359
2012-02-28	59.76	60.33	58.62	59.35	207260
2012-02-29	59.75	59.99	58.86	59.00	204037
2012-03-01	59.51	59.51	57.42	58.50	189141
2012-03-02	58.67	59.63	58.17	59.06	138383
2012-03-05	58.90	59.88	58.65	59.83	116186
2012-03-06	59.12	59.40	58.32	59.29	194233
2012-03-07	59.67	59.67	58.13	58.38	116144
2012-03-08	58.57	60.22	58.38	60.14	120722
2012-03-09	60.12	61.87	60.12	61.00	152465
2012-03-12	60.83	61.40	59.87	60.85	112588
2012-03-13	61.15	61.99	60.67	61.50	129870
2012-03-14	61.63	61.86	60.28	60.75	65416
2012-03-15	61.04	61.37	59.60	61.35	115077
2012-03-16	61.20	61.20	59.69	60.12	125151
2012-03-19	60.21	61.33	58.88	60.94	112467
2012-03-20	60.52	61.05	60.15	61.00	89743
2012-03-21	61.00	61.68	60.88	61.51	70501
2012-03-22	61.20	61.33	60.71	61.20	48951
2012-03-23	61.07	61.92	60.70	61.92	70287
2012-03-26	62.36	64.08	62.19	63.14	191680
2012-03-27	63.32	63.40	61.46	62.35	119544
2012-03-28	62.26	62.55	60.57	61.80	122377
2012-03-29	61.26	62.16	60.00	61.83	109983
2012-03-30	62.41	62.41	61.30	61.30	100340
2012-04-02	61.26	62.61	60.80	61.66	88698
2012-04-03	61.79	62.39	60.54	61.23	137094
2012-04-04	60.36	60.48	59.05	59.59	81924
2012-04-05	59.11	60.66	59.11	60.27	70413
2012-04-09	59.10	60.34	59.04	59.57	85174
2012-04-10	59.67	59.67	57.00	57.19	187963
2012-04-11	57.76	59.50	57.42	59.25	143747
2012-04-12	59.38	60.91	58.52	60.26	143086
2012-04-13	59.81	60.53	59.59	60.32	79814
2012-04-16	60.55	61.00	59.67	60.80	90473
2012-04-17	61.46	62.83	61.25	61.87	99141
2012-04-18	61.70	62.38	60.63	62.24	68285
2012-04-19	62.16	62.51	60.37	61.05	76997
2012-04-20	62.70	62.70	61.33	61.53	73252
2012-04-23	60.44	61.95	60.06	61.68	117623
2012-04-24	62.31	64.89	61.19	61.47	209416
2012-04-25	62.54	63.46	62.54	62.99	132226
2012-04-26	62.64	65.33	62.64	64.91	277819
2012-04-27	65.33	68.00	65.26	67.92	210445
2012-04-30	67.48	67.65	66.61	66.86	98388
2012-05-01	67.10	67.89	66.28	66.59	132165
2012-05-02	67.64	67.64	65.88	66.96	77965
2012-05-03	66.81	67.53	65.47	66.73	79253
2012-05-04	66.11	66.29	65.47	65.52	101877
2012-05-07	65.51	66.07	64.07	65.77	100286
2012-05-08	65.27	65.70	64.28	65.00	110125
2012-05-09	64.29	66.00	64.08	65.15	72713
2012-05-10	65.54	66.14	64.89	65.50	32665
2012-05-11	65.91	66.16	65.13	65.66	79839
2012-05-14	65.13	66.15	64.85	65.46	92647
2012-05-15	65.77	67.00	65.34	66.45	63738
2012-05-16	66.95	67.43	66.47	66.66	79617
2012-05-17	66.57	66.62	64.98	65.06	114269
2012-05-18	65.04	65.25	63.10	63.37	123727
2012-05-21	63.61	64.41	62.70	64.29	110364
2012-05-22	64.22	66.44	64.21	65.77	126094
2012-05-23	64.94	65.34	63.46	64.98	87519
2012-05-24	64.77	64.98	63.79	64.64	61750
2012-05-25	64.57	65.76	64.31	65.25	51284
2012-05-29	65.49	65.80	63.20	64.64	118865
2012-05-30	64.21	64.35	63.62	63.70	82145
2012-05-31	64.00	64.14	62.57	63.82	101970
2012-06-01	62.56	63.65	62.11	62.30	111575
2012-06-04	62.35	62.55	60.60	61.02	133647
2012-06-05	60.88	62.58	60.43	62.58	173172
2012-06-06	62.80	63.13	61.97	62.78	175735
2012-06-07	63.95	64.75	63.50	64.46	136999
2012-06-08	64.26	67.38	64.26	66.68	133676
2012-06-11	67.31	67.31	62.89	62.92	115069
2012-06-12	63.15	64.63	62.93	64.45	74375
2012-06-13	64.18	65.17	63.50	63.74	57716
2012-06-14	63.62	64.76	63.62	64.74	65705
2012-06-15	64.31	65.00	64.26	64.59	120403
2012-06-18	64.06	65.07	64.00	64.63	98277
2012-06-19	64.80	64.88	62.97	63.36	232806
2012-06-20	63.45	64.04	63.11	63.52	88312
2012-06-21	63.34	63.48	62.30	62.45	97174
2012-06-22	62.77	63.14	62.24	62.29	351222
2012-06-25	61.66	62.10	61.20	61.39	107371
2012-06-26	61.35	62.77	61.14	62.25	160895
2012-06-27	62.53	62.76	61.32	61.67	81867
2012-06-28	61.20	61.79	59.64	60.92	89313
2012-06-29	61.96	63.41	61.58	63.34	121419
2012-07-02	63.88	63.89	62.52	63.60	126243
2012-07-03	63.47	65.06	62.87	65.00	71701
2012-07-05	64.40	65.35	64.18	65.27	75543
2012-07-06	64.64	65.05	63.62	64.27	54126
2012-07-09	64.09	65.37	63.82	64.94	99076
2012-07-10	64.33	64.47	62.97	62.98	121973
2012-07-11	63.18	63.48	61.27	61.60	156416
2012-07-12	61.23	62.94	61.01	62.59	124130
2012-07-13	62.96	64.15	62.68	63.64	120851
2012-07-16	63.54	63.70	62.64	63.16	55853
2012-07-17	63.86	64.21	63.30	63.56	48975
2012-07-18	63.56	64.50	63.44	64.38	39285
2012-07-19	64.39	64.90	64.03	64.57	41502
2012-07-20	64.02	64.03	62.67	62.87	64914
2012-07-23	62.10	62.31	61.52	61.99	42451
2012-07-24	62.34	62.34	61.23	61.88	76951
2012-07-25	62.52	63.01	61.75	62.48	57923
2012-07-26	63.25	63.65	61.65	63.38	66770
2012-07-27	63.82	65.69	63.18	65.27	70231
2012-07-30	65.37	65.53	64.52	65.10	38634
2012-07-31	65.10	65.37	64.30	64.54	106542
2012-08-01	65.10	65.10	63.10	63.10	69957
2012-08-02	63.16	63.93	62.50	63.81	66494
2012-08-03	64.44	65.92	63.55	65.16	64138
2012-08-06	65.58	65.91	65.06	65.25	35584
2012-08-07	65.39	65.74	64.98	65.17	102089
2012-08-08	65.13	65.19	64.34	64.44	77333
2012-08-09	66.10	71.44	65.59	71.26	585946
2012-08-10	71.30	72.47	70.36	71.50	176067
2012-08-13	71.50	73.61	71.17	73.49	184102
2012-08-14	73.70	74.28	71.38	72.07	227241
2012-08-15	72.90	75.00	72.64	73.56	294420
2012-08-16	73.27	74.30	72.43	73.83	114087
2012-08-17	73.76	74.17	73.39	73.96	124357
2012-08-20	73.52	73.68	72.01	73.40	122047
2012-08-21	73.43	74.30	72.81	73.39	82156
2012-08-22	73.05	73.45	72.87	72.90	64638
2012-08-23	72.80	73.76	72.80	73.43	49764
2012-08-24	73.04	73.94	73.04	73.54	39553
2012-08-27	73.69	73.90	73.12	73.66	73151
2012-08-28	73.42	73.42	72.90	73.23	71899
2012-08-29	73.28	73.80	73.01	73.60	132189
2012-08-30	73.40	73.60	73.08	73.24	145167
2012-08-31	73.46	74.26	72.76	74.10	137309
2012-09-04	74.27	74.97	73.00	74.69	114827
2012-09-05	73.67	75.99	73.11	74.39	267331
2012-09-06	74.60	74.84	73.48	74.56	172190
2012-09-07	74.99	75.26	74.06	75.10	127634
2012-09-10	74.90	75.39	73.84	73.95	116794
2012-09-11	73.73	73.92	73.04	73.91	78642
2012-09-12	73.68	74.20	73.07	73.64	69270
2012-09-13	73.60	74.90	73.20	74.31	108693
2012-09-14	74.83	75.73	73.95	74.17	141630
2012-09-17	74.16	74.60	73.27	74.47	105345
2012-09-18	74.18	76.29	74.18	76.19	175268
2012-09-19	76.50	77.30	75.76	76.43	115206
2012-09-20	75.87	77.07	75.40	76.99	135377
2012-09-21	77.99	78.58	77.00	77.55	370063
2012-09-24	77.41	77.41	76.15	76.45	167940
2012-09-25	76.60	77.86	75.43	75.71	178281
2012-09-26	75.71	76.24	74.12	75.14	91303
2012-09-27	75.45	78.88	75.21	78.65	187987
2012-09-28	78.62	78.72	77.77	77.84	152443
2012-10-01	78.55	78.93	76.47	76.66	142702
2012-10-02	77.19	77.43	76.27	76.54	89307
2012-10-03	76.89	76.89	75.76	75.93	101857
2012-10-04	76.31	76.35	74.39	75.87	102356
2012-10-05	76.23	77.37	75.69	75.97	84859
2012-10-08	75.86	75.99	75.22	75.76	48708
2012-10-09	75.45	75.58	74.65	75.25	79243
2012-10-10	75.15	75.94	75.07	75.81	74757
2012-10-11	76.35	77.18	75.29	75.51	39857
2012-10-12	75.32	76.38	75.10	75.64	42054
2012-10-15	75.64	76.28	75.25	76.06	69640
2012-10-16	76.61	78.28	76.53	77.79	55368
2012-10-17	78.26	79.28	78.14	79.17	99525
2012-10-18	79.74	79.90	77.82	78.29	89572
2012-10-19	77.52	77.58	75.20	75.62	139033
2012-10-22	75.22	77.26	74.63	76.83	145663
2012-10-23	75.82	79.86	75.63	79.62	176859
2012-10-24	80.71	80.92	78.50	79.09	133883
2012-10-25	79.50	80.98	78.93	80.89	90846
2012-10-26	80.50	81.23	79.65	79.76	78696
2012-10-31	79.76	80.21	79.01	79.25	69867
2012-11-01	79.08	79.55	78.68	79.14	71898
2012-11-02	79.28	80.01	78.23	78.35	67916
2012-11-05	78.18	80.00	78.02	79.48	51148
2012-11-06	79.48	80.94	79.48	80.50	54276
2012-11-07	79.46	79.46	77.19	78.56	83351
2012-11-08	78.50	79.35	76.55	77.28	74051
2012-11-09	76.82	78.29	76.80	77.74	72818
2012-11-12	77.68	79.21	77.65	78.51	39119
2012-11-13	77.86	78.34	76.68	77.06	71812
2012-11-14	77.10	77.17	76.00	76.29	56992
2012-11-15	75.26	75.26	48.51	54.89	4881759
2012-11-16	58.00	64.85	57.75	63.94	1412527
2012-11-19	64.44	64.61	61.84	62.24	519489
2012-11-20	62.45	63.21	61.35	61.84	269641
2012-11-21	62.21	62.78	61.68	62.44	139102
2012-11-23	62.64	63.22	61.74	62.11	80687
2012-11-26	61.80	63.17	60.03	60.70	445724
2012-11-27	60.83	61.78	59.42	60.77	227434
2012-11-28	60.39	61.71	59.32	61.55	207218
2012-11-29	62.31	62.31	60.85	61.38	131571
2012-11-30	61.71	61.94	60.14	61.28	183072
2012-12-03	61.51	61.86	58.06	61.15	138132
2012-12-04	61.35	61.88	60.55	61.27	175080
2012-12-05	61.47	61.62	60.39	60.85	191491
2012-12-06	60.64	61.28	60.01	60.45	162530
2012-12-07	60.86	61.32	60.30	60.85	135418
2012-12-10	60.99	60.99	59.49	60.34	172114
2012-12-11	60.78	61.24	60.20	61.02	118766
2012-12-12	61.14	61.43	60.40	60.71	118080
2012-12-13	60.70	61.04	59.79	60.72	118641
2012-12-14	60.39	60.98	59.92	60.34	106601
2012-12-17	60.34	60.74	59.86	60.22	152377
2012-12-18	60.18	61.56	60.15	61.50	284205
2012-12-19	61.24	61.50	60.04	61.02	223608
2012-12-20	60.88	63.29	60.63	62.80	238311
2012-12-21	62.54	66.61	62.54	65.52	576914
2012-12-24	65.00	65.28	63.86	64.73	70069
2012-12-26	64.70	64.75	63.00	63.73	115804
2012-12-27	63.59	64.22	62.04	63.81	152744
2012-12-28	63.37	63.72	62.56	63.10	169222
2012-12-31	62.97	64.34	62.32	64.04	171452
2013-01-02	65.66	65.77	64.63	65.18	342556
2013-01-03	65.39	65.70	64.48	64.97	146873
2013-01-04	65.30	70.14	64.84	69.01	410542
2013-01-07	68.78	69.28	68.12	68.90	256633
2013-01-08	68.64	69.32	66.48	66.94	228000
2013-01-09	67.31	68.83	66.73	67.10	190541
2013-01-10	67.52	68.73	66.82	68.64	137613
2013-01-11	68.76	69.44	68.34	69.33	207133
2013-01-14	69.00	70.71	68.88	69.38	257687
2013-01-15	68.81	69.02	67.98	68.56	121437
2013-01-16	68.30	68.75	68.00	68.25	150849
2013-01-17	68.08	69.05	67.45	67.65	272971
2013-01-18	66.35	71.65	66.34	70.02	330305
2013-01-22	69.66	70.41	69.57	70.34	227163
2013-01-23	70.25	72.02	70.10	71.36	290538
2013-01-24	62.01	64.19	55.53	57.33	1617156
2013-01-25	57.78	60.62	57.30	59.88	509428
2013-01-28	59.81	60.65	59.39	59.58	229415
2013-01-29	59.45	59.45	56.75	57.07	320129
2013-01-30	56.83	56.86	54.05	54.49	540857
2013-01-31	54.55	54.83	53.14	54.39	328907
2013-02-01	54.50	54.80	54.00	54.70	241777
2013-02-04	54.33	55.24	54.27	54.95	353973
2013-02-05	55.02	55.81	55.02	55.46	224625
2013-02-06	55.25	56.61	55.21	56.50	132939
2013-02-07	56.22	56.55	55.50	56.49	186189
2013-02-08	56.70	57.43	56.17	57.31	183118
2013-02-11	56.97	57.57	56.87	57.23	123176
2013-02-12	57.25	57.51	56.36	56.39	145899
2013-02-13	56.92	57.52	56.17	57.38	187917
2013-02-14	56.97	57.77	56.97	57.40	104484
2013-02-15	57.57	57.57	56.70	57.00	170823
2013-02-19	57.03	57.87	56.71	57.33	141926
2013-02-20	57.19	57.21	55.82	55.93	179419
2013-02-21	55.94	55.94	54.72	55.17	186912
2013-02-22	55.34	56.07	55.20	55.98	237251
2013-02-25	56.14	56.42	54.87	54.92	177076
2013-02-26	55.01	55.84	54.73	54.80	265029
2013-02-27	55.35	56.82	55.35	56.38	252681
2013-02-28	56.73	57.90	56.73	57.63	290170
2013-03-01	57.07	58.20	56.81	57.60	207738
2013-03-04	57.35	61.35	57.35	60.89	834458
2013-03-05	61.07	61.50	60.25	60.49	250332
2013-03-06	60.47	61.55	60.19	61.53	273517
2013-03-07	61.53	62.88	60.70	62.22	222470
2013-03-08	62.58	63.34	61.69	63.16	221398
2013-03-11	62.78	62.93	62.37	62.57	263379
2013-03-12	62.26	62.64	61.45	62.58	233857
2013-03-13	62.43	64.23	62.34	64.05	214335
2013-03-14	64.35	65.13	63.66	65.10	198735
2013-03-15	65.00	65.00	63.71	64.49	341996
2013-03-18	63.66	64.89	63.66	64.70	234873
2013-03-19	64.73	64.85	63.54	64.45	206396
2013-03-20	64.74	65.97	64.62	65.35	240603
2013-03-21	64.76	65.70	64.76	65.07	271742
2013-03-22	65.19	65.67	64.55	64.67	202960
2013-03-25	64.99	66.18	63.59	64.44	235907
2013-03-26	64.84	65.10	63.81	64.40	162484
2013-03-27	63.87	63.91	61.35	62.61	437045
2013-03-28	62.93	62.93	61.65	62.29	320243
2013-04-01	62.43	62.80	60.90	61.33	232184
2013-04-02	61.80	61.80	60.82	61.00	114887
2013-04-03	61.07	61.46	59.26	59.33	227014
2013-04-04	59.29	60.07	58.60	58.87	289505
2013-04-05	57.77	58.88	57.63	58.56	282485
2013-04-08	58.57	59.00	58.12	58.35	134539
2013-04-09	58.35	58.48	57.94	58.00	104957
2013-04-10	57.99	58.28	57.68	58.09	367425
2013-04-11	58.22	59.44	58.12	58.65	180162
2013-04-12	58.19	58.61	57.10	58.24	116568
2013-04-15	57.84	58.12	55.86	57.14	395704
2013-04-16	57.76	57.90	54.92	55.49	411784
2013-04-17	55.21	55.84	54.31	55.72	231309
2013-04-18	55.83	55.87	54.87	55.00	138934
2013-04-19	55.22	55.47	53.81	54.50	332028
2013-04-22	54.80	54.80	50.81	51.75	721201
2013-04-23	51.94	53.55	51.77	53.48	472697
2013-04-24	48.12	59.24	48.10	58.70	1654580
2013-04-25	58.62	59.23	55.42	56.71	670130
2013-04-26	56.43	57.79	56.43	57.60	364753
2013-04-29	57.51	58.27	56.81	56.84	248685
2013-04-30	56.80	57.75	56.15	57.30	219574
2013-05-01	57.68	57.92	55.13	55.14	307884
2013-05-02	55.53	57.05	55.06	56.57	370150
2013-05-03	57.29	58.44	57.29	57.86	241677
2013-05-06	58.03	58.40	57.50	58.39	136791
2013-05-07	58.30	59.14	58.30	58.91	129906
2013-05-08	58.91	59.33	58.29	59.17	164693
2013-05-09	59.27	60.46	58.96	60.11	142435
2013-05-10	60.13	60.79	60.03	60.60	122424
2013-05-13	60.37	61.14	60.25	60.87	184175
2013-05-14	61.09	62.30	61.00	62.24	208741
2013-05-15	62.00	64.75	62.00	63.93	385972
2013-05-16	63.57	65.15	63.41	64.85	386827
2013-05-17	64.92	66.36	64.64	66.34	244738
2013-05-20	55.00	63.00	55.00	61.30	1539862
2013-05-21	61.24	61.30	51.83	53.25	1784211
2013-05-22	53.41	55.95	51.31	54.59	1138266
2013-05-23	54.11	58.35	53.59	57.50	915261
2013-05-24	57.02	57.86	56.47	57.85	352325
2013-05-28	58.58	59.90	58.04	59.12	344444
2013-05-29	58.96	59.09	56.15	57.38	583913
2013-05-30	57.43	58.49	57.08	58.29	457350
2013-05-31	57.80	58.89	56.95	57.84	339063
2013-06-03	57.93	58.42	57.30	57.97	270795
2013-06-04	57.87	58.42	55.50	56.10	173192
2013-06-05	55.78	56.04	54.26	54.43	283178
2013-06-06	54.25	54.43	53.11	53.92	342575
2013-06-07	54.10	54.57	53.70	53.90	272211
2013-06-10	54.23	54.99	54.23	54.93	203777
2013-06-11	54.52	56.30	54.00	55.65	247460
2013-06-12	55.82	56.45	54.92	55.11	338444
2013-06-13	54.95	56.75	54.38	56.71	303012
2013-06-14	56.52	56.92	55.58	56.81	221835
2013-06-17	57.24	58.59	56.59	58.45	251441
2013-06-18	58.60	59.17	58.00	59.01	193500
2013-06-19	58.88	59.44	57.63	57.73	106690
2013-06-20	57.10	57.60	55.50	55.86	185230
2013-06-21	56.05	67.50	55.35	63.51	1441623
2013-06-24	62.75	63.98	61.89	62.51	500673
2013-06-25	63.25	63.50	61.74	63.25	206973
2013-06-26	63.55	63.88	62.82	63.46	162479
2013-06-27	63.93	65.13	63.68	65.04	190271
2013-06-28	64.70	66.13	64.13	64.42	342805
2013-07-01	64.39	64.92	64.07	64.39	175315
2013-07-02	64.22	65.22	63.20	63.68	148439
2013-07-03	63.53	66.58	63.53	65.09	136084
2013-07-05	66.10	68.19	65.44	67.84	202922
2013-07-08	67.83	67.85	66.41	67.42	231593
2013-07-09	67.55	67.89	66.61	67.03	234245
2013-07-10	66.80	68.67	66.56	68.33	85935
2013-07-11	68.89	69.53	68.39	69.10	96625
2013-07-12	68.81	69.91	68.15	68.66	238370
2013-07-15	68.51	69.19	68.07	68.49	116282
2013-07-16	68.35	69.15	67.80	68.88	165756
2013-07-17	69.10	69.53	68.00	68.37	120943
2013-07-18	68.74	69.19	68.12	69.10	85869
2013-07-19	68.89	69.63	67.98	69.48	88516
2013-07-22	69.31	70.13	68.55	70.07	82445
2013-07-23	70.47	71.46	69.29	69.89	196501
2013-07-24	70.34	70.75	69.69	70.24	90483
2013-07-25	69.93	71.24	69.93	71.01	98210
2013-07-26	70.46	70.90	69.67	70.28	92525
2013-07-29	70.37	70.84	69.64	69.78	85824
2013-07-30	70.22	70.99	69.59	70.18	137251
2013-07-31	70.56	70.84	69.50	70.39	124500
2013-08-01	71.00	71.00	69.59	70.75	115783
2013-08-02	70.34	70.68	69.63	70.00	68379
2013-08-05	69.69	71.37	69.40	70.50	116915
2013-08-06	70.43	70.50	68.92	69.51	125651
2013-08-07	69.21	69.66	68.52	69.00	153186
2013-08-08	69.50	71.45	69.50	70.99	188129
2013-08-09	70.95	74.18	70.95	73.67	240016
2013-08-12	72.94	74.98	72.94	74.36	222744
2013-08-13	74.20	74.40	71.86	72.15	366522
2013-08-14	72.95	74.92	70.11	70.48	264922
2013-08-15	70.63	70.63	69.34	69.88	237301
2013-08-16	69.51	70.22	68.74	69.16	79775
2013-08-19	69.00	69.14	67.66	67.79	78460
2013-08-20	67.85	69.05	67.57	69.01	80539
2013-08-21	68.59	70.78	68.59	69.95	194851
2013-08-22	70.36	71.38	70.36	71.02	108735
2013-08-23	71.17	72.02	70.42	71.83	154629
2013-08-26	71.76	73.34	71.74	72.76	91356
2013-08-27	72.02	72.60	70.89	70.90	104287
2013-08-28	70.78	71.76	70.55	71.16	81850
2013-08-29	71.04	72.75	71.01	71.94	57953
2013-08-30	72.12	72.99	71.29	72.70	107107
2013-09-03	73.33	73.93	71.01	71.81	103563
2013-09-04	71.73	72.52	71.19	72.35	88455
2013-09-05	72.53	73.01	72.36	72.47	146059
2013-09-06	72.59	73.02	71.00	72.07	51138
2013-09-09	72.39	72.99	71.97	72.66	90429
2013-09-10	73.00	73.85	72.60	73.77	114820
2013-09-11	73.57	73.85	72.41	73.00	133852
2013-09-12	73.49	73.85	72.04	72.13	96108
2013-09-13	72.49	73.85	72.03	73.63	178903
2013-09-16	74.13	74.45	73.62	73.73	64085
2013-09-17	73.68	75.00	73.66	74.81	53904
2013-09-18	74.64	76.25	74.22	75.72	90084
2013-09-19	75.67	76.16	74.51	74.75	55635
2013-09-20	74.81	75.59	74.80	75.09	224687
2013-09-23	75.13	75.99	74.17	75.39	131008
2013-09-24	75.37	75.78	74.45	74.84	158020
2013-09-25	74.68	75.31	74.60	74.71	56531
2013-09-26	74.82	75.98	74.48	74.87	56265
2013-09-27	74.26	74.95	74.11	74.37	34195
2013-09-30	74.37	75.00	73.77	74.38	210338
2013-10-01	74.23	76.73	73.90	76.04	214545
2013-10-02	75.77	76.62	74.23	76.11	114179
2013-10-03	75.77	76.07	73.92	74.87	107790
2013-10-04	74.81	76.74	74.81	75.90	69826
2013-10-07	75.47	76.06	74.70	75.27	64507
2013-10-08	75.11	75.47	73.69	74.26	66363
2013-10-09	74.72	74.83	73.67	74.22	76794
2013-10-10	75.21	75.89	74.71	75.30	81082
2013-10-11	74.91	77.13	74.91	76.23	82444
2013-10-14	75.65	77.03	74.85	76.09	76514
2013-10-15	76.04	76.49	75.32	75.68	61541
2013-10-16	76.18	76.24	74.99	75.08	72760
2013-10-17	74.75	75.43	74.55	75.26	116968
2013-10-18	75.99	77.40	75.46	76.14	283081
2013-10-21	76.47	77.09	76.05	77.01	77945
2013-10-22	77.23	77.87	74.73	75.00	176172
2013-10-23	78.33	78.50	74.03	74.65	290685
2013-10-24	74.58	75.33	71.81	72.84	231050
2013-10-25	73.12	73.94	72.07	73.52	140500
2013-10-28	73.57	74.17	70.22	71.47	594056
2013-10-29	71.86	72.20	70.02	71.18	294951
2013-10-30	71.00	71.59	70.96	71.21	129364
2013-10-31	71.05	73.86	71.05	72.84	181241
2013-11-01	72.71	73.80	72.04	72.51	228285
2013-11-04	72.99	73.59	72.58	73.24	121766
2013-11-05	73.03	73.54	72.68	73.24	82391
2013-11-06	73.51	73.75	72.92	72.98	115989
2013-11-07	73.38	73.50	72.19	72.50	98150
2013-11-08	72.46	73.79	72.46	73.56	97862
2013-11-11	73.62	73.70	72.36	73.34	35143
2013-11-12	73.24	73.70	72.19	73.59	66675
2013-11-13	73.36	73.89	72.66	73.82	73607
2013-11-14	73.95	75.99	72.78	75.00	157339
2013-11-15	74.88	75.38	74.61	75.03	98420
2013-11-18	75.10	75.50	74.22	74.64	56014
2013-11-19	74.59	76.43	74.47	75.09	205297
2013-11-20	75.39	75.62	74.00	74.19	52703
2013-11-21	74.48	75.09	74.00	74.77	73346
2013-11-22	74.93	75.77	74.58	75.00	66918
2013-11-25	75.22	75.28	74.53	74.89	55077
2013-11-26	75.06	75.84	74.70	75.25	110953
2013-11-27	75.29	76.80	75.26	76.61	279430
2013-11-29	76.75	77.45	76.05	76.70	45513
2013-12-02	76.44	76.50	74.01	74.54	119051
2013-12-03	74.63	74.85	72.95	73.14	130763
2013-12-04	72.80	73.92	72.57	72.75	93240
2013-12-05	72.55	73.03	71.29	71.72	116408
2013-12-06	68.53	68.70	64.41	64.75	625492
2013-12-09	65.59	65.92	39.00	47.38	7954951
2013-12-10	48.53	51.89	46.61	48.91	1675558
2013-12-11	48.75	50.22	48.27	49.00	870291
2013-12-12	48.88	50.76	48.50	50.65	446030
2013-12-13	50.59	52.34	50.05	52.08	496058
2013-12-16	52.08	54.90	52.08	54.47	563620
2013-12-17	53.99	54.41	52.17	52.95	560943
2013-12-18	52.81	52.89	50.35	50.84	748131
2013-12-19	50.60	50.81	49.81	50.58	475752
2013-12-20	50.70	51.37	50.01	50.68	584626
2013-12-23	51.23	51.98	50.31	51.55	373835
2013-12-24	51.08	51.60	50.60	51.14	220817
2013-12-26	51.15	52.00	51.00	51.60	263129
2013-12-27	51.80	54.29	51.01	52.51	456353
2013-12-30	52.65	53.45	52.32	52.37	537619
2013-12-31	52.30	53.32	51.66	53.11	601779
2014-01-02	53.00	53.00	51.85	52.20	417252
2014-01-03	52.20	53.97	52.01	53.36	364360
2014-01-06	53.79	53.79	52.73	53.20	304870
2014-01-07	53.52	55.82	53.52	55.08	413012
2014-01-08	54.88	56.15	54.14	55.76	368512
2014-01-09	55.80	56.94	55.80	56.04	383811
2014-01-10	56.29	57.61	55.34	57.04	312603
2014-01-13	57.00	58.44	57.00	58.04	465716
2014-01-14	58.33	59.37	57.93	59.23	495127
2014-01-15	59.14	60.00	58.84	59.55	505384
2014-01-16	59.43	59.43	57.15	57.58	556829
2014-01-17	57.69	58.09	57.11	57.81	312717
2014-01-21	57.96	59.22	57.77	58.29	292329
2014-01-22	58.48	59.13	58.06	58.75	167025
2014-01-23	58.54	59.38	57.91	59.22	230548
2014-01-24	58.54	58.54	56.78	57.33	304923
2014-01-27	57.31	57.33	54.99	55.51	349483
2014-01-28	55.64	58.48	54.75	56.35	587918
2014-01-29	56.08	57.68	55.90	56.38	261526
2014-01-30	56.75	58.03	56.17	57.91	274928
2014-01-31	57.11	58.73	56.46	57.93	360330
2014-02-03	58.02	59.58	56.83	57.46	431118
2014-02-04	57.73	58.19	56.50	57.80	227670
2014-02-05	57.70	58.03	56.12	57.40	129397
2014-02-06	57.58	58.20	57.17	57.87	202400
2014-02-07	58.26	59.31	57.99	58.71	259848
2014-02-10	58.46	59.55	57.98	59.46	219448
2014-02-11	59.46	59.64	58.48	58.88	257782
2014-02-12	59.00	59.28	58.66	58.84	313832
2014-02-13	58.51	59.29	58.28	59.23	271965
2014-02-14	59.33	59.44	58.36	59.33	190509
2014-02-18	59.59	60.39	59.40	60.35	175069
2014-02-19	60.51	63.22	60.33	61.40	544786
2014-02-20	61.45	62.34	61.11	62.21	150732
2014-02-21	62.53	62.60	61.72	62.50	198121
2014-02-24	62.72	63.03	62.20	62.44	190711
2014-02-25	62.47	62.50	61.58	61.79	177547
2014-02-26	61.98	62.71	61.55	62.24	130620
2014-02-27	62.17	62.55	61.15	61.57	123258
2014-02-28	61.72	62.31	60.77	61.47	148749
2014-03-03	61.00	61.66	59.90	61.33	125981
2014-03-04	61.93	63.65	61.93	63.08	229379
2014-03-05	62.88	64.39	62.42	64.24	181778
2014-03-06	64.41	65.15	64.41	64.82	170731
2014-03-07	65.41	65.41	64.16	64.84	110013
2014-03-10	65.00	66.78	63.19	64.79	356093
2014-03-11	64.68	65.02	63.23	63.53	168962
2014-03-12	63.09	63.48	62.50	62.74	111116
2014-03-13	62.86	63.38	61.64	62.51	129899
2014-03-14	62.17	63.45	62.17	63.14	84164
2014-03-17	63.63	64.48	63.06	64.21	116962
2014-03-18	64.33	64.72	63.95	64.55	102018
2014-03-19	64.13	65.16	63.76	64.16	114635
2014-03-20	63.88	64.55	63.84	64.24	88638
2014-03-21	64.00	64.00	62.54	62.66	209372
2014-03-24	62.59	63.18	60.86	62.21	276091
2014-03-25	62.63	63.28	61.90	61.93	112398
2014-03-26	62.40	62.73	60.12	60.14	158070
2014-03-27	60.31	61.17	59.05	59.45	138125
2014-03-28	59.24	59.71	58.87	59.14	246658
2014-03-31	59.54	60.47	59.20	59.86	126281
2014-04-01	60.11	61.85	60.11	61.01	307997
2014-04-02	61.34	63.72	61.12	63.37	167210
2014-04-03	63.60	64.11	61.91	62.46	100839
2014-04-04	62.90	62.90	60.98	61.26	122235
2014-04-07	60.97	61.96	59.46	60.44	131922
2014-04-08	60.32	61.36	59.72	60.22	93284
2014-04-09	60.34	61.09	59.82	61.09	84517
2014-04-10	60.86	61.06	58.65	58.93	141049
2014-04-11	58.31	59.45	57.66	58.84	120797
2014-04-14	59.46	60.03	57.60	58.27	186799
2014-04-15	58.61	59.24	57.76	58.99	96191
2014-04-16	59.29	61.09	59.28	60.84	125278
2014-04-17	60.46	62.48	59.97	61.16	121699
2014-04-21	61.43	62.16	60.11	60.59	97351
2014-04-22	60.59	61.88	60.45	60.98	123979
2014-04-23	61.03	61.03	59.56	59.92	125643
2014-04-24	60.42	60.78	58.70	59.28	70086
2014-04-25	58.85	58.90	56.54	57.04	173367
2014-04-28	57.28	57.94	56.00	56.96	134216
2014-04-29	57.40	57.88	56.46	57.26	102021
2014-04-30	55.21	57.00	52.68	55.62	234840
2014-05-01	55.53	57.58	54.49	57.22	292439
2014-05-02	57.21	58.28	56.24	57.55	202393
2014-05-05	57.33	57.88	56.26	57.09	102661
2014-05-06	56.98	57.51	55.34	55.53	131778
2014-05-07	55.42	55.87	54.35	55.21	253839
2014-05-08	55.20	56.58	55.00	55.10	116419
2014-05-09	54.81	56.53	54.59	56.29	117152
2014-05-12	56.52	58.45	56.52	58.21	130655
2014-05-13	58.20	58.20	56.05	56.47	237887
2014-05-14	56.19	56.67	55.42	55.92	143785
2014-05-15	55.60	56.30	54.85	55.95	159455
2014-05-16	55.83	55.83	54.89	55.00	174915
2014-05-19	54.94	56.14	54.93	55.85	132314
2014-05-20	55.60	55.60	54.57	55.11	122826
2014-05-21	55.41	55.70	54.65	55.29	69793
2014-05-22	55.46	56.27	55.46	55.91	73070
2014-05-23	56.01	56.99	55.90	56.97	82070
2014-05-27	57.54	58.33	57.45	57.97	97456
2014-05-28	57.72	57.96	56.70	57.70	90948
2014-05-29	58.07	58.21	57.29	57.36	77258
2014-05-30	57.55	58.07	56.64	56.95	109302
2014-06-02	57.18	58.02	56.32	58.00	128464
2014-06-03	57.65	57.90	56.83	57.47	154416
2014-06-04	57.17	57.91	57.09	57.44	106102
2014-06-05	57.69	60.33	57.53	60.28	110394
2014-06-06	60.60	61.53	60.60	61.47	89722
2014-06-09	61.33	63.00	61.33	62.16	385295
2014-06-10	62.02	62.22	61.36	61.60	87178
2014-06-11	61.20	62.63	61.20	62.57	205070
2014-06-12	62.52	62.53	61.20	61.90	337969
2014-06-13	62.22	62.75	62.00	62.52	159400
2014-06-16	62.50	62.66	61.98	62.53	95067
2014-06-17	62.53	64.32	62.30	64.14	388233
2014-06-18	63.94	64.26	63.11	64.21	77758
2014-06-19	64.27	64.73	63.60	63.66	72205
2014-06-20	64.07	64.28	63.24	63.70	167165
2014-06-23	65.94	67.44	65.90	66.76	264047
2014-06-24	66.48	67.22	65.04	65.09	136465
2014-06-25	64.77	65.50	64.47	65.42	95216
2014-06-26	65.56	65.95	64.59	65.80	86629
2014-06-27	65.36	66.41	65.36	66.26	504496
2014-06-30	66.31	66.92	65.55	66.75	105975
2014-07-01	67.10	68.99	67.05	68.08	153552
2014-07-02	67.83	68.40	66.66	66.92	98929
2014-07-03	67.08	67.77	66.44	67.35	41455
2014-07-07	66.85	67.29	65.65	65.75	79430
2014-07-08	65.43	65.63	64.38	64.47	570970
2014-07-09	64.77	66.18	64.66	65.44	118245
2014-07-10	64.62	65.39	64.06	64.81	128563
2014-07-11	64.66	65.29	64.31	64.84	67482
2014-07-14	65.64	65.85	64.83	65.29	83935
2014-07-15	65.51	65.92	64.27	64.78	109522
2014-07-16	64.96	65.58	64.26	64.30	81784
2014-07-17	63.95	65.15	63.55	63.97	97877
2014-07-18	63.88	66.69	63.88	66.41	157318
2014-07-21	66.11	66.42	65.21	66.09	96304
2014-07-22	66.38	67.70	66.30	66.65	114631
2014-07-23	66.59	66.63	65.80	66.09	77830
2014-07-24	65.68	66.46	65.31	66.18	108908
2014-07-25	65.63	66.64	65.38	66.24	70282
2014-07-28	66.26	66.86	65.58	66.64	293812
2014-07-29	66.59	67.71	66.59	67.13	77174
2014-07-30	67.59	68.21	66.69	67.88	92797
2014-07-31	66.95	68.14	65.76	66.30	130173
2014-08-01	66.41	67.15	65.11	66.08	125860
2014-08-04	66.24	67.23	65.49	67.02	98269
2014-08-05	66.62	67.98	65.99	66.88	111585
2014-08-06	66.26	68.28	65.81	67.77	200324
2014-08-07	67.95	68.50	66.56	66.95	154300
2014-08-08	67.11	68.10	66.91	67.16	153996
2014-08-11	67.25	67.25	65.84	66.46	142982
2014-08-12	66.18	66.75	65.90	66.15	114644
2014-08-13	66.40	67.64	65.83	67.42	99784
2014-08-14	67.64	68.36	67.35	68.20	218643
2014-08-15	68.77	68.88	66.85	67.00	173346
2014-08-18	67.59	67.59	66.61	66.99	226215
2014-08-19	66.94	67.89	66.88	67.36	262019
2014-08-20	67.20	68.74	66.35	67.54	229647
2014-08-21	67.65	68.38	66.95	68.03	149080
2014-08-22	68.02	68.12	67.00	67.27	243952
2014-08-25	69.95	70.19	66.75	67.61	381626
2014-08-26	68.00	69.18	66.57	68.69	258158
2014-08-27	68.52	70.27	68.52	69.46	260057
2014-08-28	68.91	70.00	68.62	69.67	358358
2014-08-29	69.82	70.07	69.32	69.76	138115
2014-09-02	67.79	68.49	66.84	68.07	213856
2014-09-03	68.24	68.77	67.72	68.33	175590
2014-09-04	68.48	69.03	68.22	68.42	119314
2014-09-05	68.17	68.99	67.88	68.76	117566
2014-09-08	68.47	69.36	68.30	68.85	131835
2014-09-09	68.82	68.98	67.22	67.39	174320
2014-09-10	67.29	67.83	66.46	66.85	182368
2014-09-11	66.63	67.50	66.63	66.86	175845
2014-09-12	66.70	67.16	65.62	66.43	250310
2014-09-15	66.22	66.65	64.54	65.29	215267
2014-09-16	65.27	65.72	64.90	65.26	133312
2014-09-17	65.61	66.12	64.30	65.21	144227
2014-09-18	65.37	65.88	64.41	65.05	175161
2014-09-19	65.23	65.57	63.10	63.25	256995
2014-09-22	63.10	63.31	62.32	62.96	227935
2014-09-23	62.82	62.98	62.24	62.63	398429
2014-09-24	62.60	64.24	62.26	64.11	230611
2014-09-25	63.81	63.93	62.10	63.52	185890
2014-09-26	63.66	64.05	63.06	63.60	198138
2014-09-29	62.89	63.70	62.89	63.62	158759
2014-09-30	63.63	64.65	63.08	63.48	320821
2014-10-01	63.48	63.62	61.97	62.11	207624
2014-10-02	62.28	63.36	61.73	62.75	124765
2014-10-03	63.32	63.45	62.41	62.41	104223
2014-10-06	62.68	62.71	61.24	61.33	117793
2014-10-07	60.93	61.57	60.23	60.25	110898
2014-10-08	60.25	61.89	60.01	61.79	118701
2014-10-09	61.81	61.81	60.03	60.15	167656
2014-10-10	59.89	60.56	59.04	59.12	167971
2014-10-13	59.02	60.10	58.54	59.32	172344
2014-10-14	59.97	61.15	59.54	59.80	192725
2014-10-15	59.32	61.60	58.87	61.05	167393
2014-10-16	60.12	61.78	59.20	61.27	159799
2014-10-17	62.13	62.40	61.34	61.84	159361
2014-10-20	61.42	62.40	60.79	61.78	165123
2014-10-21	62.13	64.07	62.07	63.61	159796
2014-10-22	65.40	67.65	63.98	64.12	301869
2014-10-23	65.00	68.10	63.57	67.64	279025
2014-10-24	70.04	70.04	66.70	67.94	172499
2014-10-27	67.95	68.88	67.62	68.50	188292
2014-10-28	68.72	69.95	68.60	69.79	284117
2014-10-29	69.51	69.98	68.35	69.31	160777
2014-10-30	69.22	69.88	68.74	69.71	216384
2014-10-31	70.59	71.12	69.62	70.88	216561
2014-11-03	70.69	71.83	70.58	71.44	161654
2014-11-04	71.41	71.96	70.82	70.96	128106
2014-11-05	71.31	71.31	70.26	70.85	175783
2014-11-06	70.93	71.24	70.36	70.49	118666
2014-11-07	70.40	70.74	70.01	70.50	219907
2014-11-10	70.23	70.82	69.78	70.07	151839
2014-11-11	69.76	70.36	69.22	70.11	127286
2014-11-12	69.71	70.00	69.17	69.61	121761
2014-11-13	69.77	70.13	69.62	69.83	18254
2014-11-14	69.31	69.53	68.25	69.08	114478
2014-11-17	68.93	69.31	68.11	68.44	144138
2014-11-18	68.64	69.54	68.53	68.60	130627
2014-11-19	68.67	68.67	67.72	67.95	146164
2014-11-20	67.66	69.66	67.64	69.29	271114
2014-11-21	70.29	70.35	69.29	69.53	127535
2014-11-24	69.81	70.49	69.81	70.37	87391
2014-11-25	70.57	70.99	70.27	70.84	131544
2014-11-26	70.76	70.97	70.52	70.78	119732
2014-11-28	70.72	71.94	70.36	70.57	132823
2014-12-01	70.41	70.56	69.30	69.30	135467
2014-12-02	69.58	71.42	69.52	71.37	181404
2014-12-03	71.15	72.04	70.99	71.69	199883
2014-12-04	71.73	72.15	71.29	71.77	203961
2014-12-05	71.78	73.29	71.78	72.91	106093
2014-12-08	72.50	73.75	72.07	72.39	181471
2014-12-09	71.48	74.65	71.48	74.20	200089
2014-12-10	74.18	74.79	72.33	73.37	215931
2014-12-11	73.57	73.99	72.44	72.66	169875
2014-12-12	71.79	71.79	69.11	69.21	225584
2014-12-15	69.67	70.34	67.61	67.70	141247
2014-12-16	67.64	68.98	67.56	68.30	180241
2014-12-17	68.30	70.11	67.51	70.05	127998
2014-12-18	71.32	71.97	70.11	70.93	105751
2014-12-19	70.82	72.36	70.23	71.75	266961
2014-12-22	71.68	72.42	71.02	71.52	73272
2014-12-23	71.96	72.12	70.86	71.63	386552
2014-12-24	71.83	72.56	71.56	71.75	61481
2014-12-26	71.98	72.85	71.90	72.56	41826
2014-12-29	72.51	73.10	71.88	72.24	84850
2014-12-30	71.89	72.50	71.62	71.69	55074
2014-12-31	72.00	72.81	70.67	70.77	114589
2015-01-02	71.26	71.91	69.50	70.48	94572
2015-01-05	70.14	71.34	69.10	69.35	87183
2015-01-06	69.57	70.30	67.22	68.17	117286
2015-01-07	68.57	69.10	67.75	69.10	130149
2015-01-08	69.84	71.79	69.11	71.65	197303
2015-01-09	71.67	72.46	70.88	71.32	103079
2015-01-12	71.20	71.61	69.88	70.05	145450
2015-01-13	70.87	72.72	69.21	70.06	115688
2015-01-14	69.41	70.30	69.37	69.79	108041
2015-01-15	70.12	70.18	66.90	67.43	118379
2015-01-16	67.23	69.29	67.23	69.09	108069
2015-01-20	69.31	70.49	68.33	70.25	138884
2015-01-21	70.19	70.35	68.61	68.90	104995
2015-01-22	69.60	70.17	68.46	70.04	113514
2015-01-23	70.29	71.21	69.70	70.35	103348
2015-01-26	71.00	73.88	70.17	71.50	194646
2015-01-27	70.97	71.66	69.77	71.62	179953
2015-01-28	72.24	72.31	70.19	70.20	306346
2015-01-29	70.51	70.95	69.25	70.92	154257
2015-01-30	70.87	72.00	69.89	69.98	335992
2015-02-02	70.39	70.39	68.68	69.88	122585
2015-02-03	70.26	71.27	69.60	70.00	192045
2015-02-04	69.99	70.89	69.48	69.74	122613
2015-02-05	70.23	71.30	69.99	71.22	157088
2015-02-06	71.47	71.85	70.35	70.63	126976
2015-02-09	70.59	71.00	70.37	70.73	143636
2015-02-10	71.45	71.97	70.27	71.73	120832
2015-02-11	71.80	72.76	70.80	71.15	75767
2015-02-12	71.85	71.88	70.54	71.67	135905
2015-02-13	72.05	72.09	71.00	71.63	130089
2015-02-17	71.99	72.13	71.40	71.78	95358
2015-02-18	71.48	72.97	71.48	72.75	163629
2015-02-19	72.43	72.90	71.90	71.93	92617
2015-02-20	72.00	72.53	71.12	72.50	123766
2015-02-23	72.40	72.40	71.40	71.98	110022
2015-02-24	71.86	72.79	71.73	72.38	161571
2015-02-25	72.52	72.60	71.55	72.41	109192
2015-02-26	72.30	73.25	72.02	72.88	74095
2015-02-27	72.71	72.75	72.24	72.47	121999
2015-03-02	72.61	73.84	72.56	73.36	155716
2015-03-03	72.96	73.24	72.00	73.19	134391
2015-03-04	72.84	73.42	71.77	73.00	205247
2015-03-05	73.17	73.64	72.16	73.17	73112
2015-03-06	72.64	73.17	72.15	72.62	135405
2015-03-09	72.81	73.55	72.18	73.03	94335
2015-03-10	72.58	73.17	72.05	73.00	115654
2015-03-11	73.00	73.31	72.23	72.84	139947
2015-03-12	73.25	73.72	72.71	73.12	96425
2015-03-13	73.09	73.32	71.65	72.51	81768
2015-03-16	72.70	73.58	72.52	73.02	103464
2015-03-17	72.87	73.36	72.82	73.25	96925
2015-03-18	73.25	73.84	72.43	73.59	107331
2015-03-19	73.25	73.80	73.16	73.72	75319
2015-03-20	73.85	73.99	73.08	73.62	177719
2015-03-23	73.35	73.79	73.03	73.52	77288
2015-03-24	73.26	74.29	72.74	73.73	96228
2015-03-25	73.81	74.02	72.00	72.20	140881
2015-03-26	72.00	73.41	71.61	73.24	161113
2015-03-27	73.06	74.25	73.06	73.80	96240
2015-03-30	74.25	75.00	73.97	74.87	174287
2015-03-31	74.50	74.58	73.90	74.26	109311
2015-04-01	74.00	74.44	73.68	74.41	115227
2015-04-02	74.23	75.36	73.85	74.10	84148
2015-04-06	73.85	74.49	73.35	74.13	99223
2015-04-07	74.01	74.46	73.82	73.90	96354
2015-04-08	74.03	75.50	73.76	74.97	134560
2015-04-09	74.54	75.01	73.67	74.33	64381
2015-04-10	74.17	74.71	73.94	74.25	79755
2015-04-13	74.33	74.63	73.88	73.92	100057
2015-04-14	73.90	74.71	73.80	74.53	79625
2015-04-15	74.91	76.32	74.59	76.30	116104
2015-04-16	76.25	76.50	75.77	76.32	87169
2015-04-17	75.68	75.89	74.68	74.97	115378
2015-04-20	75.31	76.19	75.00	75.23	112100
2015-04-21	75.44	75.71	75.10	75.50	59647
2015-04-22	75.67	76.70	75.09	75.76	71283
2015-04-23	75.47	76.15	75.31	75.78	73258
2015-04-24	75.95	76.33	75.35	75.63	50669
2015-04-27	74.32	74.33	68.05	69.73	778944
2015-04-28	69.29	69.65	67.58	68.68	305637
2015-04-29	68.47	69.15	67.86	68.38	195458
2015-04-30	68.06	68.06	66.55	67.21	154350
2015-05-01	67.18	67.44	66.03	67.19	261011
2015-05-04	67.43	68.52	67.38	67.77	125508
2015-05-05	67.39	67.76	66.04	66.53	175056
2015-05-06	66.77	67.34	66.16	67.26	212791
2015-05-07	67.10	67.77	66.71	67.59	117434
2015-05-08	68.36	68.63	67.70	68.40	108638
2015-05-11	68.22	69.17	68.20	68.71	87461
2015-05-12	68.73	69.28	67.70	69.13	99499
2015-05-13	68.88	69.90	68.36	69.40	128682
2015-05-14	69.88	70.81	68.82	70.60	86274
2015-05-15	70.64	71.18	70.19	70.99	91579
2015-05-18	70.85	72.23	70.85	72.18	128864
2015-05-19	71.95	72.78	71.57	72.45	113780
2015-05-20	72.50	72.50	71.39	71.96	157669
2015-05-21	71.80	72.33	71.37	71.73	202122
2015-05-22	71.63	72.46	71.36	72.32	135661
2015-05-26	71.96	72.20	71.30	71.53	135499
2015-05-27	71.44	72.74	71.02	72.59	139555
2015-05-28	72.58	73.15	72.04	72.62	139539
2015-05-29	72.33	72.54	71.75	72.24	88472
2015-06-01	72.50	73.05	71.52	72.56	116713
2015-06-02	72.10	73.08	71.55	72.69	105318
2015-06-03	73.28	74.08	72.52	73.97	134965
2015-06-04	73.57	73.58	71.91	72.37	82752
2015-06-05	72.26	72.71	71.31	72.65	81137
2015-06-08	72.31	72.79	71.72	72.55	126291
2015-06-09	72.45	73.01	71.48	72.61	75793
2015-06-10	73.00	73.58	72.96	73.36	87853
2015-06-11	73.20	73.57	72.73	73.09	95468
2015-06-12	72.87	73.15	72.48	73.01	85414
2015-06-15	72.33	73.46	71.55	73.07	63117
2015-06-16	73.02	73.81	72.65	73.33	60810
2015-06-17	73.65	74.05	73.12	73.30	86249
2015-06-18	73.30	74.71	73.01	74.00	114016
2015-06-19	74.21	74.21	73.09	73.68	120232
2015-06-22	73.93	73.93	73.23	73.79	78286
2015-06-23	73.52	74.44	73.09	74.18	78021
2015-06-24	74.18	74.18	73.27	73.65	65549
2015-06-25	73.74	73.82	72.77	73.03	98478
2015-06-26	73.25	73.42	72.42	73.05	199891
2015-06-29	72.70	72.91	70.38	70.56	99064
2015-06-30	71.19	71.95	69.50	70.79	88607
2015-07-01	71.27	71.68	70.25	71.17	116330
2015-07-02	71.06	71.90	70.63	70.84	85532
2015-07-06	70.45	71.23	70.32	71.07	128155
2015-07-07	71.21	71.32	69.89	70.60	191195
2015-07-08	70.07	71.26	69.76	70.12	139860
2015-07-09	70.86	71.43	69.12	69.79	138125
2015-07-10	70.06	71.52	69.40	71.42	83227
2015-07-13	71.63	72.14	71.33	71.75	102897
2015-07-14	71.80	71.97	71.52	71.75	96785
2015-07-15	71.78	72.07	71.07	71.71	113422
2015-07-16	72.13	72.60	71.66	72.00	68022
2015-07-17	72.00	72.26	71.63	71.76	102235
2015-07-20	72.02	72.25	71.21	71.51	97149
2015-07-21	71.16	71.67	70.22	70.54	196136
2015-07-22	70.36	70.68	69.62	70.28	178633
2015-07-23	70.17	70.89	69.60	69.98	138515
2015-07-24	69.79	70.52	68.56	68.67	126920
2015-07-27	68.31	68.78	67.97	68.23	57143
2015-07-28	68.62	68.62	67.14	68.31	158118
2015-07-29	68.18	69.54	68.18	69.08	68574
2015-07-30	68.78	70.53	68.78	69.79	94586
2015-07-31	69.99	70.73	69.96	70.18	74471
2015-08-03	70.23	70.35	68.77	69.37	58123
2015-08-04	69.31	69.48	68.16	68.31	83168
2015-08-05	68.84	69.37	68.45	68.72	116818
2015-08-06	68.63	69.85	67.97	68.39	52264
2015-08-07	68.06	68.50	66.94	67.35	113147
2015-08-10	67.51	68.99	67.51	68.84	102244
2015-08-11	68.41	68.70	67.55	67.84	94115
2015-08-12	67.52	69.07	67.35	68.98	127979
2015-08-13	68.96	69.75	68.78	69.34	87315
2015-08-14	69.11	70.37	68.83	70.26	114251
2015-08-17	69.91	71.12	69.65	70.95	73251
2015-08-18	70.77	70.98	70.01	70.59	119904
2015-08-19	70.14	71.89	70.09	70.98	122029
2015-08-20	68.99	71.95	68.00	71.69	184491
2015-08-21	70.29	71.35	69.83	71.12	235788
2015-08-24	68.00	70.60	68.00	68.17	194209
2015-08-25	70.09	70.34	68.64	69.55	250329
2015-08-26	70.71	71.96	69.75	71.91	139323
2015-08-27	72.14	73.22	71.40	72.69	144215
2015-08-28	72.33	73.64	72.33	73.47	102074
2015-08-31	73.00	73.86	72.99	73.04	85259
2015-09-01	71.61	72.83	71.61	72.26	129366
2015-09-02	72.70	73.74	72.18	73.50	116055
2015-09-03	73.92	74.14	73.26	73.54	116675
2015-09-04	72.64	73.49	72.64	73.22	88993
2015-09-08	74.15	74.74	73.63	74.66	89459
2015-09-09	74.96	75.52	74.36	74.76	139228
2015-09-10	74.57	75.20	74.51	74.87	100607
2015-09-11	74.42	75.20	74.38	74.99	58968
2015-09-14	75.25	75.46	74.92	75.16	80656
2015-09-15	74.92	76.09	74.92	76.05	73691
2015-09-16	76.73	78.67	76.41	77.53	237344
2015-09-17	77.65	79.20	77.12	77.88	228574
2015-09-18	76.69	78.39	76.44	78.36	283141
2015-09-21	78.86	79.28	78.28	78.82	138039
2015-09-22	78.18	78.52	77.39	78.04	129293
2015-09-23	77.80	78.81	77.66	78.63	112541
2015-09-24	78.41	78.70	77.50	78.53	134638
2015-09-25	78.72	79.21	77.91	78.22	131087
2015-09-28	78.22	78.51	77.12	77.29	102795
2015-09-29	77.35	77.77	75.75	76.00	138242
2015-09-30	76.66	77.71	75.89	76.96	131854
2015-10-01	76.94	77.19	75.60	76.42	93321
2015-10-02	75.99	78.30	75.96	78.30	141023
2015-10-05	79.20	80.51	79.16	80.32	108452
2015-10-06	80.40	80.78	79.20	79.76	119068
2015-10-07	80.31	82.69	80.31	82.00	129310
2015-10-08	82.23	82.63	81.62	82.58	88892
2015-10-09	82.17	83.43	82.17	82.71	66479
2015-10-12	82.81	83.48	82.43	83.11	107153
2015-10-13	82.87	84.42	82.74	83.04	128583
2015-10-14	82.75	83.42	82.02	82.54	127570
2015-10-15	82.66	84.08	81.80	84.08	83900
2015-10-16	84.44	85.00	82.45	82.97	91953
2015-10-19	82.52	83.90	82.28	83.42	75927
2015-10-20	83.72	83.96	82.62	82.73	131539
2015-10-21	83.19	83.19	81.80	82.11	91327
2015-10-22	82.72	83.62	82.01	83.29	134695
2015-10-23	84.18	84.58	82.10	83.61	81810
2015-10-26	83.72	84.35	82.68	83.49	96678
2015-10-27	83.50	84.68	83.00	83.72	159017
2015-10-28	84.07	85.45	83.49	85.44	110760
2015-10-29	84.39	85.45	83.06	83.97	108284
2015-10-30	84.91	86.58	84.79	86.18	255089
2015-11-02	86.37	86.37	83.53	83.55	118960
2015-11-03	83.30	84.80	83.11	84.70	155558
2015-11-04	84.50	85.00	83.65	84.98	74095
2015-11-05	85.00	85.44	84.30	84.56	64607
2015-11-06	84.23	85.76	83.71	85.47	85720
2015-11-09	85.26	85.26	83.82	84.22	67676
2015-11-10	84.23	84.70	83.55	84.11	78123
2015-11-11	84.22	85.15	84.03	84.20	49802
2015-11-12	84.00	84.13	82.91	82.97	70173
2015-11-13	82.53	84.02	82.00	82.73	73917
2015-11-16	83.01	85.11	83.01	85.01	108623
2015-11-17	85.30	85.90	84.45	85.34	117533
2015-11-18	86.45	93.23	86.45	93.04	767955
2015-11-19	92.74	94.00	91.63	93.92	325494
2015-11-20	93.97	96.13	92.91	95.50	459530
2015-11-23	96.02	96.57	94.59	95.74	208660
2015-11-24	95.55	95.55	93.68	94.52	244766
2015-11-25	94.82	95.45	93.22	93.51	213035
2015-11-27	93.58	94.86	92.52	93.85	71245
2015-11-30	93.50	94.20	93.23	93.63	183658
2015-12-01	93.60	95.24	93.45	95.17	125611
2015-12-02	95.50	96.75	94.60	95.05	220199
2015-12-03	95.16	95.92	92.95	93.11	111979
2015-12-04	93.34	95.27	92.48	94.18	107396
2015-12-07	93.93	94.28	93.28	93.78	89179
2015-12-08	92.82	93.54	90.51	93.09	95032
2015-12-09	92.46	92.92	89.50	90.30	141323
2015-12-10	90.46	91.59	89.78	91.31	111768
2015-12-11	90.09	90.61	89.33	89.87	159691
2015-12-14	89.80	91.19	89.18	91.01	192427
2015-12-15	91.27	92.19	90.63	91.53	87938
2015-12-16	92.09	92.09	90.77	91.67	79320
2015-12-17	91.95	92.38	90.89	90.96	81900
2015-12-18	90.51	91.43	89.89	90.24	456919
2015-12-21	90.95	91.74	90.55	91.51	112182
2015-12-22	91.74	92.42	90.37	92.09	137580
2015-12-23	92.72	92.72	91.12	91.90	91229
2015-12-24	91.72	92.82	91.13	91.79	77135
2015-12-28	91.66	91.90	90.53	90.61	129745
2015-12-29	91.08	91.50	90.30	90.85	208442
2015-12-30	90.52	91.43	87.79	90.09	122862
2015-12-31	89.96	90.29	88.64	88.66	97908
2016-01-04	87.22	87.22	85.55	86.28	227313
2016-01-05	86.69	87.69	85.95	87.47	159595
2016-01-06	86.39	88.33	84.90	87.82	337737
2016-01-07	86.66	87.48	84.77	85.73	123750
2016-01-08	86.05	86.21	81.87	82.18	160354
2016-01-11	82.50	82.93	80.91	82.31	125537
2016-01-12	83.13	83.90	81.67	83.71	182991
2016-01-13	83.96	86.24	80.10	80.61	115371
2016-01-14	80.79	83.08	79.70	82.90	161915
2016-01-15	81.00	84.28	80.45	84.24	284519
2016-01-19	85.08	85.22	83.02	84.27	237904
2016-01-20	83.65	83.65	78.97	81.05	338600
2016-01-21	81.42	81.61	79.38	79.63	338323
2016-01-22	80.48	80.48	77.68	78.50	342858
2016-01-25	78.34	78.50	75.81	75.98	286608
2016-01-26	75.97	80.71	75.97	80.09	257451
2016-01-27	79.75	79.75	75.01	76.25	306219
2016-01-28	58.13	58.50	48.19	52.02	3596599
2016-01-29	52.06	55.45	51.00	54.82	1280513
2016-02-01	54.10	56.52	54.00	55.40	577624
2016-02-02	55.00	55.55	54.29	55.25	530058
2016-02-03	55.25	56.23	52.50	54.37	452780
2016-02-04	53.91	56.39	53.10	56.19	279535
2016-02-05	56.03	56.37	55.37	55.85	501469
2016-02-08	55.38	56.05	53.79	55.55	361352
2016-02-09	55.20	56.02	53.71	54.69	248149
2016-02-10	55.30	56.34	54.50	54.50	243427
2016-02-11	53.76	55.80	53.08	55.33	200693
2016-02-12	56.10	56.37	54.82	56.35	238679
2016-02-16	56.48	58.96	56.44	58.54	388911
2016-02-17	59.22	59.95	57.93	58.20	297116
2016-02-18	58.51	58.78	57.35	57.72	156417
2016-02-19	57.89	60.06	57.05	59.77	260716
2016-02-22	60.04	60.49	59.24	60.07	201376
2016-02-23	59.81	60.60	58.80	58.87	213238
2016-02-24	58.58	60.48	57.98	60.35	148800
2016-02-25	60.22	60.99	59.18	60.40	193289
2016-02-26	60.58	60.73	59.04	59.95	141011
2016-02-29	60.19	61.33	59.54	60.37	209170
2016-03-01	61.02	61.36	59.38	61.10	216525
2016-03-02	61.16	61.44	60.65	61.34	125721
2016-03-03	61.13	62.07	60.54	62.03	162494
2016-03-04	62.00	63.28	61.59	62.03	166088
2016-03-07	61.98	63.35	61.89	62.74	170785
2016-03-08	62.28	63.01	61.23	62.74	159919
2016-03-09	61.57	62.41	61.11	62.24	132662
2016-03-10	62.56	62.95	60.63	62.24	121683
2016-03-11	61.90	62.28	61.13	62.09	125294
2016-03-14	61.90	63.27	61.90	62.91	53947
2016-03-15	62.76	62.77	60.56	60.62	157983
2016-03-16	60.05	61.87	59.86	61.68	170676
2016-03-17	61.41	62.44	60.83	62.20	129145
2016-03-18	62.54	63.91	62.05	63.16	204067
2016-03-21	62.92	64.27	62.92	64.09	131238
2016-03-22	64.24	67.11	64.24	65.53	292951
2016-03-23	65.25	65.65	64.00	64.04	211526
2016-03-24	64.00	64.12	62.84	63.74	114545
2016-03-28	63.80	64.55	62.72	63.25	91244
2016-03-29	62.85	65.52	62.75	65.12	144246
2016-03-30	65.67	66.33	64.40	65.71	155499
2016-03-31	65.58	66.04	64.74	65.49	130304
2016-04-01	65.08	66.43	64.95	65.82	99201
2016-04-04	65.96	65.96	64.19	64.77	138848
2016-04-05	64.52	64.87	63.82	64.04	133528
2016-04-06	64.15	64.88	63.53	64.35	95136
2016-04-07	63.86	64.19	62.30	62.42	230765
2016-04-08	63.07	64.02	62.34	62.62	160200
2016-04-11	63.04	63.32	62.04	62.16	96576
2016-04-12	62.00	62.72	61.67	62.02	290838
2016-04-13	61.81	62.40	61.09	61.46	409914
2016-04-14	61.21	61.58	59.43	59.56	349302
2016-04-15	59.59	60.55	59.59	60.18	249990
2016-04-18	59.76	60.72	59.76	60.17	179890
2016-04-19	60.43	61.54	60.13	61.44	279560
2016-04-20	61.15	62.55	60.17	62.12	193474
2016-04-21	61.91	62.01	59.54	59.80	178987
2016-04-22	59.65	61.40	59.65	61.19	171349
2016-04-25	60.84	61.95	59.96	60.20	206438
2016-04-26	60.67	61.44	60.20	61.30	254606
2016-04-27	61.09	61.24	59.37	59.58	282766
2016-04-28	50.73	54.26	48.76	50.58	1677020
2016-04-29	50.60	52.59	50.11	50.89	664822
2016-05-02	50.88	51.94	50.12	51.17	482531
2016-05-03	51.03	51.82	49.40	50.25	296166
2016-05-04	50.32	50.82	49.14	49.66	345383
2016-05-05	50.02	50.95	49.23	50.51	359026
2016-05-06	50.37	50.77	49.09	50.32	212646
2016-05-09	51.85	53.27	50.74	50.98	339464
2016-05-10	51.01	51.67	50.61	51.48	182022
2016-05-11	51.55	51.67	50.29	50.77	160757
2016-05-12	50.70	51.00	49.65	50.39	167753
2016-05-13	50.18	50.56	49.45	49.79	231449
2016-05-16	50.01	51.04	49.68	50.41	171426
2016-05-17	50.41	51.26	49.76	50.15	237765
2016-05-18	49.81	50.96	49.79	50.26	172854
2016-05-19	50.09	50.88	48.82	49.16	241843
2016-05-20	49.25	50.33	49.25	50.05	329888
2016-05-23	50.01	50.58	49.00	49.44	176852
2016-05-24	49.90	50.75	49.21	50.53	439627
2016-05-25	50.79	51.59	50.35	51.27	177557
2016-05-26	51.20	52.14	50.97	51.81	114948
2016-05-27	51.64	52.14	51.35	51.72	144570
2016-05-31	51.77	53.38	51.66	53.28	315183
2016-06-01	53.02	53.37	52.06	52.91	132572
2016-06-02	52.61	53.34	52.10	52.80	79989
2016-06-03	52.66	52.92	51.76	52.33	176181
2016-06-06	52.49	53.98	52.41	53.58	112602
2016-06-07	53.69	53.82	52.73	53.12	98762
2016-06-08	53.10	53.98	52.98	53.91	108549
2016-06-09	53.54	53.54	52.17	53.01	125628
2016-06-10	52.39	52.88	51.68	51.76	111952
2016-06-13	51.94	52.37	51.11	51.46	161068
2016-06-14	51.40	52.94	51.03	52.90	199568
2016-06-15	53.21	53.21	52.13	52.29	162144
2016-06-16	51.80	52.37	51.53	52.00	95378
2016-06-17	52.10	52.29	51.50	51.88	330320
2016-06-20	52.44	53.51	52.44	52.68	127912
2016-06-21	53.37	57.80	53.37	57.48	999767
2016-06-22	57.84	57.84	55.23	55.73	261273
2016-06-23	56.23	56.40	55.67	55.95	128961
2016-06-24	55.00	55.35	54.20	55.11	495380
2016-06-27	54.68	54.82	54.22	54.66	302552
2016-06-28	55.08	55.89	54.76	55.41	350990
2016-06-29	56.08	56.08	55.14	55.80	205767
2016-06-30	55.73	58.20	55.72	58.13	237898
2016-07-01	58.02	58.55	57.47	58.25	270542
2016-07-05	57.88	58.25	56.43	56.67	167760
2016-07-06	56.45	57.18	55.76	56.43	106704
2016-07-07	56.76	57.01	55.81	55.92	118022
2016-07-08	56.38	57.83	56.17	57.69	119023
2016-07-11	58.22	58.70	58.00	58.63	111485
2016-07-12	58.95	59.90	58.94	59.50	140789
2016-07-13	59.77	59.93	59.20	59.87	133198
2016-07-14	60.12	60.65	59.67	60.38	157585
2016-07-15	60.99	61.43	60.62	60.66	208928
2016-07-18	60.69	60.69	60.01	60.36	126789
2016-07-19	60.42	61.55	59.47	59.50	98719
2016-07-20	59.55	60.10	58.86	59.75	74476
2016-07-21	59.66	59.73	58.89	59.30	94354
2016-07-22	59.25	59.82	58.47	59.42	113087
2016-07-25	59.25	59.25	58.17	58.64	110453
2016-07-26	58.56	59.68	58.36	59.42	100079
2016-07-27	59.28	60.13	59.28	60.10	94174
2016-07-28	60.22	61.06	59.58	59.71	63704
2016-07-29	59.47	59.59	58.42	59.47	130988
2016-08-01	59.47	60.98	59.47	60.74	193677
2016-08-02	60.61	61.03	60.05	60.55	138108
2016-08-03	60.30	61.09	60.30	60.72	127967
2016-08-04	60.67	61.94	60.67	61.45	141127
2016-08-05	61.79	67.15	61.26	61.85	195362
2016-08-08	62.06	62.46	60.46	60.75	116946
2016-08-09	60.95	60.95	60.33	60.35	102863
2016-08-10	60.16	62.31	59.76	61.21	196737
2016-08-11	61.13	61.37	61.02	61.17	106646
2016-08-12	61.33	61.77	60.98	61.46	211256
2016-08-15	61.37	62.59	61.37	62.36	109820
2016-08-16	62.32	62.32	60.53	60.65	196904
2016-08-17	65.80	69.49	65.00	68.23	748432
2016-08-18	68.04	68.74	67.16	67.99	236276
2016-08-19	68.06	68.80	67.15	68.46	143121
2016-08-22	68.01	68.94	67.90	68.47	111328
2016-08-23	68.17	69.19	68.07	68.43	106456
2016-08-24	68.15	68.77	68.06	68.43	122023
2016-08-25	68.35	68.95	67.79	68.43	115793
2016-08-26	68.23	69.11	67.58	67.66	71341
2016-08-29	67.53	68.07	67.52	67.72	78016
2016-08-30	67.65	68.66	67.65	68.24	141727
2016-08-31	68.20	68.46	66.91	67.06	116497
2016-09-01	67.35	67.70	66.80	67.55	100628
2016-09-02	67.69	68.40	67.04	68.37	112815
2016-09-06	68.50	68.50	66.71	67.08	110098
2016-09-07	67.27	68.15	66.89	67.01	100260
2016-09-08	67.48	67.48	66.55	66.84	104817
2016-09-09	66.21	66.61	64.17	64.19	180927
2016-09-12	64.00	65.36	63.91	65.33	125580
2016-09-13	65.34	65.93	64.32	64.37	126455
2016-09-14	64.23	64.33	62.22	62.80	340915
2016-09-15	62.67	63.75	62.67	63.33	141955
2016-09-16	63.20	64.00	62.69	63.43	319399
2016-09-19	63.43	65.53	63.43	65.11	145443
2016-09-20	65.18	66.05	65.00	65.44	150164
2016-09-21	65.58	66.15	64.77	65.57	129056
2016-09-22	66.17	66.25	65.14	66.10	112965
2016-09-23	66.10	66.32	65.43	65.46	117093
2016-09-26	64.99	65.74	64.44	64.54	82407
2016-09-27	64.58	64.96	64.40	64.64	108841
2016-09-28	64.95	65.23	64.24	64.76	149629
2016-09-29	65.68	65.68	63.85	64.49	132124
2016-09-30	64.52	65.55	64.01	65.38	149183
2016-10-03	65.18	67.15	65.00	66.52	142347
2016-10-04	66.52	66.74	65.56	65.99	137188
2016-10-05	65.88	67.41	65.88	67.22	194490
2016-10-06	67.09	67.45	66.43	67.16	107183
2016-10-07	66.97	67.20	66.10	66.45	163512
2016-10-10	66.58	67.41	66.42	67.15	106002
2016-10-11	67.23	67.23	66.08	66.98	124588
2016-10-12	67.00	67.47	66.72	67.03	102204
2016-10-13	66.55	67.00	65.88	66.41	164664
2016-10-14	66.40	67.06	66.11	66.63	112568
2016-10-17	66.57	66.62	65.80	66.25	111944
2016-10-18	66.62	66.63	65.23	65.86	183623
2016-10-19	66.06	66.21	65.21	66.21	75800
2016-10-20	65.84	66.43	65.82	66.22	62408
2016-10-21	65.77	66.38	65.63	66.25	71660
2016-10-24	66.88	68.20	66.70	67.45	109758
2016-10-25	67.67	67.71	66.29	67.17	71573
2016-10-26	67.11	67.46	66.05	66.59	154232
2016-10-27	67.04	67.07	66.04	66.34	263991
2016-10-28	74.94	74.94	70.80	72.26	595135
2016-10-31	72.43	72.43	70.00	70.13	232666
2016-11-01	69.92	70.74	67.39	68.47	285126
2016-11-02	68.23	68.79	67.37	67.52	356437
2016-11-03	67.87	67.87	66.68	66.70	105242
2016-11-04	67.04	67.23	66.11	66.18	231076
2016-11-07	67.50	68.96	66.55	67.86	424068
2016-11-08	67.76	68.14	67.17	67.64	712419
2016-11-09	66.57	71.85	66.00	70.28	2155281
2016-11-10	71.93	73.35	71.36	72.83	689021
2016-11-11	72.54	75.82	72.54	75.03	1599781
2016-11-14	75.50	77.56	75.43	76.45	560089
2016-11-15	76.04	77.10	74.42	75.01	705895
2016-11-16	75.68	78.45	75.68	76.70	387943
2016-11-17	76.75	77.21	74.97	75.47	182938
2016-11-18	75.40	75.82	74.70	75.51	130157
2016-11-21	75.50	76.01	74.66	75.48	141453
2016-11-22	75.61	76.84	75.10	76.66	200951
2016-11-23	76.76	78.48	75.09	78.04	320048
2016-11-25	77.85	78.17	77.25	78.00	181859
2016-11-28	77.77	78.15	76.19	76.56	191539
2016-11-29	76.32	76.81	75.84	76.13	125534
2016-11-30	76.26	76.83	75.38	75.70	113715
2016-12-01	75.64	76.00	73.93	74.17	154878
2016-12-02	74.32	75.07	74.08	74.87	81217
2016-12-05	75.55	76.06	74.86	75.94	191378
2016-12-06	75.51	76.72	74.85	76.45	168379
2016-12-07	75.83	77.16	74.58	76.08	231306
2016-12-08	75.87	77.26	75.21	76.95	231577
2016-12-09	77.36	78.86	77.05	78.17	171029
2016-12-12	78.27	78.58	76.27	76.49	262833
2016-12-13	76.56	77.86	75.59	75.84	178445
2016-12-14	75.48	76.54	74.82	75.57	239468
2016-12-15	75.39	76.46	75.05	75.73	170825
2016-12-16	76.04	76.59	75.23	76.04	816650
2016-12-19	75.32	76.24	75.09	75.50	163848
2016-12-20	75.49	76.20	74.58	75.98	208565
2016-12-21	76.20	77.79	75.99	77.26	167537
2016-12-22	77.09	77.53	74.80	75.31	127311
2016-12-23	75.50	75.64	74.60	75.62	105221
2016-12-27	75.35	76.89	75.20	76.13	77845
2016-12-28	76.27	76.27	74.86	76.01	121231
2016-12-29	75.88	76.15	75.41	75.98	100567
2016-12-30	76.37	76.37	74.83	76.12	131137
2017-01-03	76.38	76.83	75.19	75.88	177245
2017-01-04	76.01	77.47	75.50	77.36	235549
2017-01-05	77.34	77.90	76.59	77.26	186577
2017-01-06	77.59	77.66	76.00	76.04	190273
2017-01-09	76.00	77.98	76.00	77.28	243300
2017-01-10	77.22	77.82	75.93	76.45	241489
2017-01-11	76.65	77.90	74.05	74.17	256303
2017-01-12	73.91	73.91	70.86	71.03	309355
2017-01-13	71.10	73.00	71.01	72.36	238884
2017-01-17	72.10	72.57	71.23	72.12	261137
2017-01-18	72.16	73.05	70.76	71.15	458168
2017-01-19	70.97	71.16	70.04	70.21	167176
2017-01-20	69.89	71.11	69.45	70.73	140538
2017-01-23	70.79	73.05	70.79	71.55	271523
2017-01-24	71.93	74.01	70.88	73.76	197552
2017-01-25	74.28	75.30	73.85	74.87	223775
2017-01-26	74.74	74.87	73.10	73.63	253579
2017-01-27	76.70	81.55	75.29	77.38	708540
2017-01-30	77.10	77.10	73.49	74.90	326812
2017-01-31	74.60	75.33	74.23	74.67	224314
2017-02-01	75.20	75.63	73.62	74.65	139244
2017-02-02	74.58	74.92	73.67	74.59	170088
2017-02-03	75.00	75.25	74.32	75.06	166848
2017-02-06	74.78	75.25	74.44	74.78	271045
2017-02-07	74.80	75.44	73.76	74.72	156881
2017-02-08	74.47	75.86	73.78	75.66	197942
2017-02-09	75.56	76.65	75.36	76.56	124807
2017-02-10	76.82	77.23	75.81	76.63	114260
2017-02-13	77.19	77.54	76.17	76.38	88172
2017-02-14	75.93	77.10	75.60	76.73	78164
2017-02-15	76.79	77.80	76.73	77.59	198749
2017-02-16	77.65	79.48	76.72	78.30	1024871
2017-02-17	78.32	78.37	77.35	77.36	197272
2017-02-21	77.08	77.86	76.76	77.69	124345
2017-02-22	77.44	77.79	76.74	77.18	98343
2017-02-23	77.20	77.36	76.30	77.14	159792
2017-02-24	76.61	77.58	76.61	77.18	154867
2017-02-27	77.28	77.30	76.30	76.59	194970
2017-02-28	76.65	77.48	75.22	75.42	140631
2017-03-01	76.25	76.61	75.20	75.71	157139
2017-03-02	75.70	76.30	74.64	74.91	145379
2017-03-03	74.63	74.74	72.30	72.93	253876
2017-03-06	72.40	73.28	72.23	72.58	132440
2017-03-07	72.65	73.04	72.39	72.56	179578
2017-03-08	72.58	73.52	72.29	72.79	111240
2017-03-09	72.63	73.08	71.57	71.63	90760
2017-03-10	71.95	72.32	71.46	71.95	71698
2017-03-13	71.60	73.21	71.56	73.15	203993
2017-03-14	72.86	73.98	72.12	73.32	394800
2017-03-15	73.40	73.51	72.35	72.64	155436
2017-03-16	72.76	72.97	72.15	72.27	78059
2017-03-17	72.00	73.04	71.55	72.93	197710
2017-03-20	73.01	73.26	72.09	73.22	155167
2017-03-21	73.43	73.73	70.79	71.00	154473
2017-03-22	70.76	71.46	70.00	70.63	230927
2017-03-23	70.54	72.02	70.44	71.38	150209
2017-03-24	71.50	72.37	71.23	71.61	119773
2017-03-27	70.95	72.79	70.24	72.48	219654
2017-03-28	72.24	73.26	71.70	73.18	160650
2017-03-29	72.88	73.11	71.52	72.84	76481
2017-03-30	72.80	73.38	72.77	73.10	146141
2017-03-31	73.01	74.24	72.97	72.99	200653
2017-04-03	73.04	74.24	71.28	71.39	166319
2017-04-04	71.45	72.81	70.91	71.42	143058
2017-04-05	71.77	71.97	70.25	70.28	132195
2017-04-06	70.50	70.50	69.76	70.39	100688
2017-04-07	70.12	70.12	69.46	69.80	171640
2017-04-10	69.48	70.83	69.48	70.09	84865
2017-04-11	69.86	70.43	69.08	70.15	125192
2017-04-12	70.59	72.47	70.20	70.92	381904
2017-04-13	70.74	71.67	70.53	71.03	145950
2017-04-17	71.28	71.42	70.46	71.08	82442
2017-04-18	71.00	71.58	70.53	71.08	87578
2017-04-19	71.40	72.01	71.14	71.75	113088
2017-04-20	71.84	72.98	71.77	72.48	122712
2017-04-21	72.37	72.37	71.49	71.64	105195
2017-04-24	72.56	73.10	70.52	72.27	273410
2017-04-25	72.94	73.69	71.85	71.90	292292
2017-04-26	71.60	72.19	70.59	70.90	326835
2017-04-27	72.32	78.40	71.63	78.13	944590
2017-04-28	78.30	78.33	77.04	77.40	391490
2017-05-01	77.54	79.27	76.09	78.66	310520
2017-05-02	78.81	79.27	77.76	78.19	225714
2017-05-03	78.05	78.79	77.17	77.30	168471
2017-05-04	77.31	77.90	76.59	77.65	174211
2017-05-05	77.95	78.54	77.17	78.37	93310
2017-05-08	78.19	78.87	77.52	78.60	119749
2017-05-09	78.70	78.99	77.88	78.37	98019
2017-05-10	78.92	79.81	78.11	79.27	111736
2017-05-11	78.95	79.32	78.45	78.88	88540
2017-05-12	78.61	78.77	77.53	77.54	98899
2017-05-15	77.87	78.57	77.63	78.17	186940
2017-05-16	78.44	78.63	77.64	78.00	121309
2017-05-17	77.32	77.68	76.49	76.87	138334
2017-05-18	76.81	77.52	76.53	76.59	109715
2017-05-19	76.81	77.64	75.11	77.01	132213
2017-05-22	77.19	77.66	77.00	77.58	51084
2017-05-23	77.97	78.11	77.22	77.60	61583
2017-05-24	77.74	78.49	77.38	78.12	147707
2017-05-25	78.24	80.82	78.04	80.27	149771
2017-05-26	80.87	80.88	79.50	79.60	60257
2017-05-30	79.55	79.99	79.10	79.22	92653
2017-05-31	79.40	79.40	78.23	79.19	77412
2017-06-01	79.52	80.56	78.37	80.21	157005
2017-06-02	80.58	82.26	80.51	81.80	141225
2017-06-05	81.43	81.72	80.32	80.37	93542
2017-06-06	80.21	80.67	79.65	79.71	136351
2017-06-07	79.59	80.08	78.32	78.39	111014
2017-06-08	78.16	78.91	77.58	78.67	191728
2017-06-09	78.70	79.90	78.28	78.92	103493
2017-06-12	78.55	78.86	77.61	78.51	93772
2017-06-13	78.69	78.95	77.64	77.74	66797
2017-06-14	77.72	77.80	76.05	76.10	148405
2017-06-15	75.36	75.80	74.58	75.20	136570
2017-06-16	74.80	75.32	74.53	74.88	364746
2017-06-19	75.15	75.51	74.79	74.89	127653
2017-06-20	74.65	75.22	72.91	73.11	141368
2017-06-21	73.17	75.81	72.43	73.21	199712
2017-06-22	73.10	74.84	72.10	73.66	161931
2017-06-23	73.62	74.91	73.08	74.30	713243
2017-06-26	74.68	75.12	74.00	74.73	113395
2017-06-27	74.84	75.03	73.78	74.00	123983
2017-06-28	74.54	75.51	73.78	75.23	96350
2017-06-29	75.50	75.77	74.38	75.00	137408
2017-06-30	75.31	76.44	74.74	75.15	139652
2017-07-03	75.49	77.11	75.28	76.26	116177
2017-07-05	76.26	77.17	75.57	76.10	119402
2017-07-06	75.61	75.69	74.96	75.06	155039
2017-07-07	75.35	76.84	75.20	76.63	196491
2017-07-10	76.38	76.80	75.46	76.25	92473
2017-07-11	76.44	77.40	76.36	76.66	134330
2017-07-12	77.24	78.34	76.70	77.73	177243
2017-07-13	77.72	78.40	76.86	77.97	186065
2017-07-14	77.73	78.63	77.45	78.26	99047
2017-07-17	78.25	78.55	77.10	78.03	69135
2017-07-18	77.66	78.09	77.00	77.48	83438
2017-07-19	77.52	78.76	77.48	78.60	59809
2017-07-20	78.48	79.33	78.41	78.91	61354
2017-07-21	79.17	79.17	78.40	78.57	59754
2017-07-24	78.50	79.63	78.50	79.37	80309
2017-07-25	80.00	80.06	79.61	79.99	71926
2017-07-26	80.25	80.25	79.32	79.90	57837
2017-07-27	80.25	80.53	78.37	79.59	97628
2017-07-28	79.16	80.20	78.84	79.61	69742
2017-07-31	79.60	80.86	79.09	79.97	156645
2017-08-01	80.42	81.51	79.94	80.72	69858
2017-08-02	80.84	80.84	78.65	78.88	86042
2017-08-03	78.87	79.39	78.58	79.12	46802
2017-08-04	79.14	79.76	79.01	79.30	41771
2017-08-07	79.28	80.27	79.07	79.88	37133
2017-08-08	80.01	81.10	79.24	79.35	41041
2017-08-09	79.11	80.29	78.46	79.60	121911
2017-08-10	79.85	81.44	79.67	80.60	97435
2017-08-11	80.97	81.30	79.59	80.98	91428
2017-08-14	81.54	82.24	80.79	82.11	137819
2017-08-15	82.23	83.54	81.40	81.57	215204
2017-08-16	81.41	81.92	79.87	80.14	76501
2017-08-17	80.07	80.26	78.72	78.85	111490
2017-08-18	78.47	79.30	78.09	78.43	78330
2017-08-21	78.48	78.65	77.54	78.37	71898
2017-08-22	78.66	79.76	78.51	78.96	114637
2017-08-23	79.04	79.39	78.04	78.77	199929
2017-08-24	78.61	79.60	78.52	79.23	179364
2017-08-25	81.88	86.14	80.59	83.83	806291
2017-08-28	83.99	84.05	81.66	82.96	327330
2017-08-29	82.89	84.46	82.44	83.68	203351
2017-08-30	83.12	83.85	82.15	83.18	201670
2017-08-31	83.09	84.19	82.94	83.06	118027
2017-09-01	83.62	84.10	82.98	83.45	96278
2017-09-05	83.12	83.95	82.34	83.52	166877
2017-09-06	83.94	83.95	82.78	83.61	113118
2017-09-07	83.89	83.89	82.65	83.41	136063
2017-09-08	83.89	83.89	81.96	82.39	128190
2017-09-11	82.46	82.88	81.55	81.96	153552
2017-09-12	82.28	83.08	81.10	82.78	103499
2017-09-13	82.50	83.02	82.24	82.53	92462
2017-09-14	82.37	83.11	82.02	82.99	96942
2017-09-15	83.00	84.50	82.39	84.27	168467
2017-09-18	84.30	85.87	83.69	85.59	141602
2017-09-19	85.45	86.59	85.45	86.16	146491
2017-09-20	86.47	86.88	85.41	86.49	73642
2017-09-21	86.27	87.05	83.90	86.75	64929
2017-09-22	86.80	87.91	85.97	86.89	68564
2017-09-25	86.59	86.91	85.40	85.81	89614
2017-09-26	86.29	88.58	86.19	87.99	144873
2017-09-27	88.47	92.03	87.75	90.61	218188
2017-09-28	90.58	91.33	90.04	90.74	132621
2017-09-29	90.75	92.34	90.18	91.37	150591
2017-10-02	91.89	92.17	90.97	92.11	188707
2017-10-03	92.97	93.56	91.09	92.51	157880
2017-10-04	93.00	93.50	92.11	92.94	102222
2017-10-05	93.57	93.74	93.02	93.38	145812
2017-10-06	93.55	96.08	93.40	95.67	242410
2017-10-09	96.44	96.63	95.15	95.50	184036
2017-10-10	95.63	95.95	94.13	95.21	175264
2017-10-11	95.80	96.22	95.12	95.32	146166
2017-10-12	95.20	96.33	95.04	95.76	189231
2017-10-13	96.27	96.64	95.25	95.43	140830
2017-10-16	95.34	96.48	95.00	95.35	87721
2017-10-17	95.50	95.95	94.03	94.47	214747
2017-10-18	94.85	95.19	94.01	94.80	123785
2017-10-19	94.31	94.59	93.14	93.74	182169
2017-10-20	94.37	95.01	93.63	93.83	117219
2017-10-23	94.00	94.35	92.41	92.51	141091
2017-10-24	93.05	93.71	91.63	92.01	251714
2017-10-25	91.61	91.95	89.72	91.25	183132
2017-10-26	91.82	92.38	89.28	91.43	246731
2017-10-27	94.31	95.89	83.70	91.24	460910
2017-10-30	90.60	90.96	86.92	88.10	218515
2017-10-31	88.25	89.48	87.79	88.38	225015
2017-11-01	88.94	89.43	87.82	88.58	203508
2017-11-02	89.07	90.31	88.15	89.83	134644
2017-11-03	89.51	90.21	89.29	89.89	117586
2017-11-06	89.59	91.37	89.45	90.75	117712
2017-11-07	90.64	90.64	88.52	89.04	129714
2017-11-08	89.10	90.44	88.41	90.20	132000
2017-11-09	89.60	90.66	89.48	89.90	135879
2017-11-10	90.00	91.00	89.60	90.29	103318
2017-11-13	89.87	91.23	89.87	90.70	101611
2017-11-14	90.36	91.04	89.88	90.49	161698
2017-11-15	90.06	90.06	88.68	88.93	103829
2017-11-16	89.26	91.45	88.86	90.56	200660
2017-11-17	90.47	90.94	89.91	90.41	223175
2017-11-20	90.46	90.68	89.61	89.99	163964
2017-11-21	90.36	90.86	89.56	90.06	141827
2017-11-22	90.04	90.45	88.89	88.96	118579
2017-11-24	89.15	89.35	88.58	88.83	50975
2017-11-27	89.00	89.37	87.49	88.76	233331
2017-11-28	88.90	89.60	86.65	88.32	199518
2017-11-29	88.21	88.64	86.70	86.91	171279
2017-11-30	87.35	87.35	86.31	86.66	210021
2017-12-01	86.64	86.76	84.21	84.50	223509
2017-12-04	85.26	87.19	83.80	83.80	139829
2017-12-05	84.01	84.85	83.72	84.07	89730
2017-12-06	83.87	85.24	53.80	59.52	10596840
2017-12-07	65.20	66.00	62.65	64.13	2938547
2017-12-08	64.25	68.50	64.05	68.42	838568
2017-12-11	68.21	68.69	65.16	66.43	701354
2017-12-12	66.16	67.45	65.28	67.10	314521
2017-12-13	66.90	68.44	65.72	66.38	412748
2017-12-14	66.40	67.19	64.95	65.19	289297
2017-12-15	65.41	66.74	65.41	65.77	639257
2017-12-18	66.10	67.67	66.02	67.30	401125
2017-12-19	67.25	67.52	66.21	66.48	315488
2017-12-20	66.91	67.16	65.85	66.48	211589
2017-12-21	66.57	66.88	66.06	66.70	388656
2017-12-22	66.84	66.84	65.58	65.91	345736
2017-12-26	65.58	65.84	64.10	64.48	210083
2017-12-27	64.50	64.84	63.84	64.19	294256
2017-12-28	64.10	64.70	62.00	63.92	457950
2017-12-29	64.29	65.01	64.00	64.38	311233
2018-01-02	64.85	65.84	63.42	65.12	173727
2018-01-03	65.33	65.89	65.19	65.65	231404
2018-01-04	65.81	66.38	65.04	66.21	257154
2018-01-05	66.26	66.73	65.75	66.68	164191
2018-01-08	66.39	66.82	65.45	66.21	286095
2018-01-09	66.20	66.34	64.69	64.78	296463
2018-01-10	64.95	67.67	63.67	67.21	470665
2018-01-11	67.27	67.96	66.53	67.49	292680
2018-01-12	67.63	68.22	66.61	67.68	214380
2018-01-16	71.99	73.28	70.18	71.67	1137722
2018-01-17	71.86	72.94	69.17	69.32	706214
2018-01-18	69.25	69.76	67.40	68.16	315920
2018-01-19	68.05	68.73	67.88	68.53	191085
2018-01-22	68.35	68.92	67.40	68.89	243862
2018-01-23	68.56	68.76	67.24	67.53	286883
2018-01-24	67.55	68.21	66.25	66.57	249431
2018-01-25	66.70	67.87	66.00	67.38	287366
2018-01-26	67.88	68.01	67.14	67.34	235074
2018-01-29	67.10	67.44	66.45	66.58	382990
2018-01-30	66.06	66.57	65.69	66.32	281279
2018-01-31	66.64	66.87	64.81	66.08	626612
2018-02-01	65.84	66.97	64.47	66.60	546496
2018-02-02	54.68	56.74	50.50	54.60	3294522
2018-02-05	54.08	56.41	54.01	55.20	969665
2018-02-06	55.22	59.20	54.12	58.22	721081
2018-02-07	57.94	61.25	57.77	59.92	678917
2018-02-08	59.83	60.84	57.66	57.70	676107
2018-02-09	59.03	60.77	57.60	58.91	661775
2018-02-12	58.94	60.33	57.81	60.03	372639
2018-02-13	59.62	60.11	59.44	59.78	296700
2018-02-14	59.34	60.97	58.86	60.45	245707
2018-02-15	60.90	62.01	60.45	61.96	309510
2018-02-16	61.71	63.37	61.24	63.08	596558
2018-02-20	63.03	64.08	62.18	63.11	187240
2018-02-21	63.32	65.55	63.10	64.00	295600
2018-02-22	64.16	64.74	63.21	63.49	379901
2018-02-23	63.92	64.27	63.28	64.04	231291
2018-02-26	64.03	64.95	63.65	64.42	221523
2018-02-27	64.48	65.00	64.13	64.28	287459
2018-02-28	64.72	64.72	63.13	63.14	145900
2018-03-01	63.33	63.75	61.58	62.15	209558
2018-03-02	61.53	63.57	61.51	63.33	297290
2018-03-05	63.01	64.37	62.66	63.99	419092
2018-03-06	64.63	65.77	64.00	65.55	319872
2018-03-07	65.49	67.83	65.49	67.10	264205
2018-03-08	67.10	67.61	66.39	67.08	154855
2018-03-09	67.64	69.00	67.14	68.46	303385
2018-03-12	68.74	69.39	67.76	68.19	180316
2018-03-13	68.44	69.27	67.54	67.73	106784
2018-03-14	67.98	68.07	67.00	67.31	154482
2018-03-15	67.29	68.14	66.64	66.72	138152
2018-03-16	66.72	67.95	66.53	67.67	249698
2018-03-19	67.40	67.53	65.81	66.84	241691
2018-03-20	66.94	67.49	66.94	67.24	125651
2018-03-21	67.26	68.23	67.09	67.47	93167
2018-03-22	66.92	68.18	65.22	65.24	439362
2018-03-23	65.41	66.35	64.20	64.38	196580
2018-03-26	65.46	65.46	63.78	64.91	212880
2018-03-27	65.28	65.28	63.49	63.70	187683
2018-03-28	63.68	64.12	61.51	63.61	140245
2018-03-29	63.93	66.07	63.63	65.27	131358
2018-04-02	64.37	64.88	61.72	62.00	164368
2018-04-03	62.37	64.48	61.95	64.33	167873
2018-04-04	63.30	63.93	62.41	63.65	166967
2018-04-05	64.23	64.79	63.66	64.38	119121
2018-04-06	63.75	64.99	62.37	63.04	149843
2018-04-09	63.30	64.30	62.90	62.96	80150
2018-04-10	63.73	64.83	63.19	64.50	104346
2018-04-11	64.17	65.70	63.83	65.21	103528
2018-04-12	65.45	66.46	65.17	66.34	87514
2018-04-13	66.69	66.69	65.34	66.42	84041
2018-04-16	66.77	67.93	66.26	67.11	142692
2018-04-17	67.44	69.04	66.08	68.81	166351
2018-04-18	68.99	68.99	68.10	68.83	176951
2018-04-19	68.41	68.71	67.63	67.82	94937
2018-04-20	67.82	68.34	66.88	68.18	75979
2018-04-23	68.66	69.60	67.90	68.22	90636
2018-04-24	68.52	68.68	66.99	67.70	59272
2018-04-25	67.83	68.23	66.85	67.68	83455
2018-04-26	67.75	68.96	67.28	67.96	155509
2018-04-27	70.50	70.50	62.20	63.60	506462
2018-04-30	63.53	64.60	63.53	64.02	228846
2018-05-01	63.72	66.24	63.00	65.99	173885
2018-05-02	66.16	67.15	66.16	66.44	111305
2018-05-03	66.23	66.35	65.13	65.72	99071
2018-05-04	65.57	67.67	65.39	67.31	111144
2018-05-07	67.56	68.42	67.12	67.46	136945
2018-05-08	67.37	68.12	67.02	68.04	127909
2018-05-09	68.29	69.59	67.36	68.66	149630
2018-05-10	68.88	69.51	68.73	69.13	70556
2018-05-11	69.40	69.95	68.65	69.12	124883
2018-05-14	69.13	70.30	68.31	68.45	97124
2018-05-15	68.27	68.94	67.13	67.40	154299
2018-05-16	67.71	68.00	67.37	67.66	119855
2018-05-17	67.83	68.47	67.49	67.72	94031
2018-05-18	67.66	68.15	67.02	67.65	67905
2018-05-21	67.94	68.55	67.44	67.61	126020
2018-05-22	67.85	68.37	67.20	67.39	124811
2018-05-23	67.00	68.12	66.70	67.91	220776
2018-05-24	67.92	68.34	67.03	67.94	100378
2018-05-25	67.76	68.21	67.29	67.93	73897
2018-05-29	67.45	68.47	67.45	68.22	161226
2018-05-30	68.43	70.04	67.82	69.33	103287
2018-05-31	69.36	69.71	68.39	68.58	78193
2018-06-01	69.05	70.47	68.77	69.84	129682
2018-06-04	70.05	72.41	69.94	72.11	202308
2018-06-05	72.09	72.98	69.39	72.80	131545
2018-06-06	73.00	73.35	71.11	73.01	82390
2018-06-07	73.00	73.25	72.57	72.62	90646
2018-06-08	72.52	73.70	72.00	73.58	111699
2018-06-11	73.41	74.92	73.22	74.60	162221
2018-06-12	74.69	75.04	72.94	74.97	137318
2018-06-13	75.05	75.75	74.20	75.36	133023
2018-06-14	75.76	76.72	73.90	76.63	179397
2018-06-15	76.58	77.55	75.59	77.20	306668
2018-06-18	76.85	79.99	76.13	78.32	265545
2018-06-19	77.80	79.06	76.60	78.43	220309
2018-06-20	78.88	80.19	78.00	79.87	194052
2018-06-21	76.57	79.59	76.57	78.93	179601
2018-06-22	79.00	79.00	77.12	77.22	616989
2018-06-25	76.93	78.34	74.75	76.98	190104
2018-06-26	77.19	79.36	76.37	78.25	190155
2018-06-27	78.02	78.72	77.56	77.99	161738
2018-06-28	77.77	78.22	77.27	77.87	157105
2018-06-29	78.48	78.97	77.26	77.33	131749
2018-07-02	76.89	78.03	76.25	77.93	82744
2018-07-03	78.14	78.78	77.92	78.18	27477
2018-07-05	78.52	79.30	78.21	78.67	83741
2018-07-06	78.68	79.41	78.46	78.59	84856
2018-07-09	79.04	79.28	77.37	78.73	240753
2018-07-10	78.58	79.15	77.52	78.11	87121
2018-07-11	77.70	78.31	76.45	76.57	97582
2018-07-12	76.97	77.23	76.23	77.06	149031
2018-07-13	76.90	77.97	76.61	77.26	113461
2018-07-16	77.32	78.37	76.66	77.10	134641
2018-07-17	76.91	78.53	76.79	78.20	89587
2018-07-18	78.20	78.83	78.00	78.50	63853
2018-07-19	78.37	78.65	77.14	77.62	152329
2018-07-20	77.69	78.65	77.04	78.13	142832
2018-07-23	78.12	78.85	77.50	78.40	91793
2018-07-24	78.69	79.41	75.96	76.76	150250
2018-07-25	76.76	78.16	76.64	77.72	72267
2018-07-26	77.71	79.08	77.64	78.14	72224
2018-07-27	78.14	78.76	76.49	77.10	61329
2018-07-30	77.10	77.93	76.69	77.24	78921
2018-07-31	77.36	79.78	77.36	79.76	138269
2018-08-01	79.76	79.76	77.00	77.37	84124
2018-08-02	77.06	79.46	77.06	79.17	86373
2018-08-03	79.20	79.60	77.96	78.91	55683
2018-08-06	78.91	80.19	78.91	79.61	69046
2018-08-07	79.74	81.29	79.46	79.89	85000
2018-08-08	80.06	80.98	79.05	79.92	74051
2018-08-09	80.02	81.71	79.35	80.65	142116
2018-08-10	80.26	81.93	79.06	79.35	106474
2018-08-13	79.34	79.65	78.29	78.71	52970
2018-08-14	78.80	79.76	78.48	79.36	150875
2018-08-15	79.06	79.24	76.97	78.00	185616
2018-08-16	78.20	78.65	77.70	77.90	95442
2018-08-17	78.04	78.04	76.45	77.58	114317
2018-08-20	77.58	78.86	77.15	77.74	151635
2018-08-21	79.02	79.02	77.75	78.67	303666
2018-08-22	78.68	79.66	76.28	76.70	154859
2018-08-23	76.46	77.90	75.36	77.16	211142
2018-08-24	82.94	82.94	74.92	76.63	386426
2018-08-27	77.06	79.01	77.01	77.95	147548
2018-08-28	78.19	78.48	76.52	77.01	92356
2018-08-29	77.52	77.96	76.82	77.27	156786
2018-08-30	77.10	78.51	76.60	78.51	88999
2018-08-31	78.18	78.24	76.82	77.89	108473
2018-09-04	77.77	77.77	76.55	77.36	83535
2018-09-05	76.86	77.28	75.92	76.98	97553
2018-09-06	77.07	77.38	76.13	76.28	118027
2018-09-07	76.17	77.05	75.96	76.86	119710
2018-09-10	76.95	77.66	73.70	74.42	259897
2018-09-11	74.20	75.70	74.14	75.06	123077
2018-09-12	74.99	75.82	74.00	75.41	120131
2018-09-13	75.69	76.37	75.33	75.64	76833
2018-09-14	75.63	76.93	75.27	75.89	63907
2018-09-17	76.80	77.32	75.77	76.01	114184
2018-09-18	76.01	76.46	75.67	76.08	82865
2018-09-19	76.18	76.96	76.00	76.59	109158
2018-09-20	76.99	77.95	76.26	77.69	106057
2018-09-21	77.94	78.74	77.28	78.32	195847
2018-09-24	78.14	78.32	76.83	77.99	83108
2018-09-25	78.00	78.45	76.98	77.15	50496
2018-09-26	77.38	77.38	75.90	76.08	74496
2018-09-27	76.32	77.12	75.89	76.27	79133
2018-09-28	76.20	77.53	76.15	76.31	52056
2018-10-01	76.75	76.91	75.03	75.22	83319
2018-10-02	75.15	75.77	74.17	74.32	77603
2018-10-03	74.62	74.92	73.76	74.66	49761
2018-10-04	74.37	75.26	73.15	73.49	73998
2018-10-05	73.53	73.83	71.71	72.68	116975
2018-10-08	72.67	72.68	71.17	71.98	66287
2018-10-09	71.96	72.41	71.10	71.68	67342
2018-10-10	71.61	72.11	69.67	69.69	113964
2018-10-11	69.39	70.85	68.75	69.30	164206
2018-10-12	70.35	70.82	68.57	69.57	158202
2018-10-15	69.85	71.72	69.70	71.37	175540
2018-10-16	71.61	73.86	70.81	73.62	112039
2018-10-17	73.49	73.60	71.47	72.21	62360
2018-10-18	72.01	73.13	71.45	71.66	66460
2018-10-19	71.66	72.47	70.31	70.87	65222
2018-10-22	70.90	72.95	70.84	71.67	87608
2018-10-23	70.82	72.01	69.54	70.63	82795
2018-10-24	70.64	70.94	67.43	67.56	68961
2018-10-25	67.85	68.80	67.15	68.58	120656
2018-10-26	72.41	72.41	67.93	70.90	155955
2018-10-29	71.60	71.60	67.23	68.18	286606
2018-10-30	68.20	70.20	67.72	68.90	187988
2018-10-31	69.70	69.79	68.77	69.16	128433
2018-11-01	69.49	70.79	69.17	69.96	99049
2018-11-02	70.15	72.48	69.93	72.18	147157
2018-11-05	72.28	72.61	70.73	71.95	139965
2018-11-06	71.96	73.43	71.55	73.22	139937
2018-11-07	73.63	76.18	72.81	76.01	268464
2018-11-08	75.78	76.01	74.53	75.03	101947
2018-11-09	74.85	74.85	73.78	74.52	168074
2018-11-12	74.33	75.06	73.23	73.60	203175
2018-11-13	73.67	74.99	71.86	73.94	119564
2018-11-14	74.49	74.90	73.05	73.69	147366
2018-11-15	73.17	75.20	72.59	74.61	106211
2018-11-16	74.05	75.44	73.63	74.42	131348
2018-11-19	74.30	74.69	72.17	72.40	148645
2018-11-20	71.60	72.30	70.90	71.49	220557
2018-11-21	72.02	72.81	71.42	72.64	52903
2018-11-23	72.16	73.36	71.68	72.89	49859
2018-11-26	73.00	74.48	72.00	72.14	179997
2018-11-27	71.74	72.41	71.31	71.53	101560
2018-11-28	72.00	72.65	70.60	72.05	121529
2018-11-29	72.04	72.87	71.09	72.24	83387
2018-11-30	72.13	72.82	71.31	72.40	97846
2018-12-03	72.97	72.97	71.11	72.19	169198
2018-12-04	71.96	72.43	70.27	70.45	118203
2018-12-06	69.16	71.80	68.79	71.78	146146
2018-12-07	71.82	73.40	71.82	72.66	220582
2018-12-10	72.57	73.48	72.18	73.37	192740
2018-12-11	74.11	75.50	73.20	74.23	250788
2018-12-12	74.82	75.98	74.22	74.46	150132
2018-12-13	74.53	74.83	73.03	73.89	162224
2018-12-14	73.22	74.41	71.93	72.50	141809
2018-12-17	72.51	74.39	72.03	72.44	192846
2018-12-18	72.96	73.50	72.00	72.28	117334
2018-12-19	72.30	73.35	71.65	72.30	138530
2018-12-20	71.98	73.13	71.26	71.75	177426
2018-12-21	71.89	73.99	70.01	70.42	218253
2018-12-24	70.05	71.04	68.58	68.59	60300
2018-12-26	69.05	71.63	68.71	71.55	93555
2018-12-27	70.88	72.94	70.54	72.81	79283
2018-12-28	73.00	74.29	71.49	73.31	90748
2018-12-31	73.43	73.57	72.14	73.30	92984
2019-01-02	72.38	73.20	71.14	71.90	247010
2019-01-03	71.41	71.70	70.22	70.60	166212
2019-01-04	71.19	72.66	70.66	72.54	93897
2019-01-07	72.53	73.44	71.90	72.23	126315
2019-01-08	72.19	72.41	70.87	71.39	87168
2019-01-09	71.57	73.07	70.70	73.03	142651
2019-01-10	72.64	75.88	72.37	75.34	151366
2019-01-11	74.98	76.69	74.98	76.56	82347
2019-01-14	76.12	76.30	74.69	74.96	62387
2019-01-15	75.04	75.66	74.20	75.57	65261
2019-01-16	75.58	76.88	75.13	76.62	79517
2019-01-17	76.29	78.18	75.59	77.28	139107
2019-01-18	77.72	77.92	76.07	76.70	139030
2019-01-22	76.42	76.62	73.06	73.78	231044
2019-01-23	74.00	75.40	73.07	73.74	268038
2019-01-24	73.70	76.50	73.40	75.84	194149
2019-01-25	84.50	86.76	81.46	86.06	1041338
2019-01-28	85.99	88.60	84.04	85.99	378868
2019-01-29	85.91	89.08	84.90	88.48	327363
2019-01-30	88.15	90.34	87.44	88.55	334691
2019-01-31	88.55	90.25	87.75	89.69	230130
2019-02-01	89.75	90.25	88.90	89.14	201042
2019-02-04	89.14	89.14	86.05	87.38	279537
2019-02-05	87.65	88.25	87.48	87.82	235843
2019-02-06	88.14	88.98	87.66	88.16	314956
2019-02-07	87.59	88.39	86.89	86.98	132666
2019-02-08	86.02	87.57	85.62	86.71	131414
2019-02-11	86.94	87.16	86.19	86.58	148405
2019-02-12	86.69	86.77	85.50	86.50	138941
2019-02-13	86.64	88.45	86.15	87.85	162740
2019-02-14	87.68	88.50	87.33	87.45	171096
2019-02-15	87.86	88.30	87.20	88.23	138361
2019-02-19	87.87	88.17	86.69	87.55	144495
2019-02-20	87.71	89.18	87.70	88.53	155216
2019-02-21	88.60	89.88	87.40	89.79	185050
2019-02-22	90.00	91.19	89.47	89.57	158465
2019-02-25	90.17	90.17	87.66	87.74	151375
2019-02-26	87.70	88.19	86.72	86.85	113389
2019-02-27	86.85	87.49	86.33	87.16	64030
2019-02-28	86.97	87.45	86.48	86.85	84724
2019-03-01	87.34	88.23	86.79	87.67	80909
2019-03-04	87.74	87.74	86.07	86.63	136123
2019-03-05	86.60	86.60	85.82	86.14	99873
2019-03-06	86.08	86.08	84.78	85.19	70775
2019-03-07	85.01	85.21	84.71	84.93	112058
2019-03-08	84.48	85.19	84.43	84.74	125578
2019-03-11	84.89	86.79	84.89	86.72	69328
2019-03-12	86.92	86.92	85.30	85.60	87305
2019-03-13	85.60	87.03	85.60	86.87	105794
2019-03-14	86.83	87.41	86.51	86.75	124214
2019-03-15	86.84	88.22	85.75	86.01	224901
2019-03-18	86.05	87.22	84.86	85.82	160185
2019-03-19	86.24	88.02	86.24	87.19	180300
2019-03-20	87.14	87.38	85.47	86.57	95394
2019-03-21	86.53	88.64	86.53	88.02	90233
2019-03-22	87.53	87.65	85.44	85.58	154624
2019-03-25	85.62	86.46	84.76	85.50	83103
2019-03-26	85.98	86.44	85.20	85.76	72943
2019-03-27	85.77	87.23	84.86	86.05	71519
2019-03-28	86.24	88.20	86.15	86.64	69920
2019-03-29	86.97	87.82	86.62	87.60	89617
2019-04-01	88.09	89.13	88.04	88.76	85330
2019-04-02	88.89	89.22	88.11	88.92	71613
2019-04-03	89.45	90.46	88.67	89.76	94238
2019-04-04	89.93	90.33	89.00	89.77	85347
2019-04-05	90.08	90.96	90.01	90.69	166231
2019-04-08	90.82	90.95	88.82	88.96	84270
2019-04-09	88.86	89.80	88.04	88.62	128640
2019-04-10	88.81	89.25	88.29	88.67	96040
2019-04-11	88.83	88.83	87.78	88.00	86824
2019-04-12	88.41	88.52	87.49	88.48	99992
2019-04-15	88.62	88.99	87.82	88.30	76096
2019-04-16	88.21	88.38	87.56	88.03	96088
2019-04-17	88.38	88.38	86.14	86.85	86511
2019-04-18	86.52	87.06	85.80	86.50	96960
2019-04-22	86.35	86.53	85.22	86.05	77758
2019-04-23	86.21	87.46	85.55	87.34	109550
2019-04-24	87.23	89.35	86.20	88.45	94349
2019-04-25	88.29	88.41	85.60	85.78	72561
2019-04-26	85.91	88.80	85.31	88.69	133262
2019-04-29	88.86	90.23	88.54	88.98	123438
2019-04-30	88.95	91.35	87.70	90.13	193127
2019-05-01	95.00	102.61	93.37	102.20	839309
2019-05-02	102.95	103.61	99.50	100.57	297964
2019-05-03	100.23	104.46	99.74	103.94	240184
2019-05-06	101.40	104.12	101.07	102.96	240465
2019-05-07	102.20	102.99	101.19	102.64	126348
2019-05-08	102.64	103.76	102.16	102.39	155131
2019-05-09	101.80	103.30	101.60	103.10	130542
2019-05-10	102.80	104.64	101.78	104.26	179886
2019-05-13	102.75	103.72	101.62	103.58	155810
2019-05-14	103.90	105.00	102.82	103.66	142758
2019-05-15	103.15	104.89	103.15	104.10	101447
2019-05-16	104.32	106.16	104.04	104.57	116072
2019-05-17	103.97	104.99	102.30	102.34	255963
2019-05-20	101.90	102.16	99.82	101.51	221725
2019-05-21	102.14	103.62	101.44	101.93	94485
2019-05-22	101.64	103.05	101.63	102.41	171392
2019-05-23	101.60	102.30	101.02	101.56	149410
2019-05-24	102.16	103.99	102.06	102.99	171400
2019-05-28	103.00	103.73	102.12	102.67	172991
2019-05-29	102.27	103.80	101.85	103.36	146004
2019-05-30	103.06	104.54	102.94	103.44	119910
2019-05-31	102.46	103.89	101.33	103.59	113148
2019-06-03	104.04	105.00	103.36	103.55	124962
2019-06-04	104.37	106.66	104.13	106.14	132632
2019-06-05	106.65	111.68	106.14	110.85	274809
2019-06-06	110.48	111.15	108.73	109.55	260393
2019-06-07	110.23	112.70	109.64	112.20	160637
2019-06-10	112.40	113.44	112.16	112.73	187325
2019-06-11	113.23	113.54	111.50	112.41	114847
2019-06-12	112.78	113.19	111.14	111.79	89212
2019-06-13	112.19	112.80	111.35	112.69	110558
2019-06-14	112.30	113.11	111.71	112.87	153140
2019-06-17	113.16	113.54	112.44	112.68	148399
2019-06-18	113.29	113.88	112.39	112.81	205194
2019-06-19	112.75	113.52	112.56	113.45	137056
2019-06-20	114.40	114.42	112.43	113.85	155380
2019-06-21	113.29	113.47	112.34	113.01	161898
2019-06-24	113.25	114.01	112.67	113.06	145649
2019-06-25	113.44	114.33	111.89	112.05	126544
2019-06-26	112.53	112.66	110.18	110.61	162465
2019-06-27	111.00	111.28	109.86	110.24	171129
2019-06-28	110.31	113.09	110.31	112.63	588559
2019-07-01	115.96	116.35	112.85	115.20	135367
2019-07-02	115.34	116.42	114.07	115.89	223714
2019-07-03	115.96	117.02	114.75	116.69	85524
2019-07-05	116.08	117.21	114.68	117.03	86073
2019-07-08	116.48	116.78	113.69	113.93	119759
2019-07-09	114.00	115.45	113.53	114.75	75307
2019-07-10	115.25	115.25	113.67	114.02	86871
2019-07-11	114.37	114.37	112.17	113.62	94053
2019-07-12	113.75	115.24	113.65	115.04	109351
2019-07-15	115.28	115.36	111.66	112.09	143163
2019-07-16	111.92	112.40	110.45	111.51	364932
2019-07-17	111.93	111.93	109.93	110.02	156863
2019-07-18	109.96	110.24	108.70	109.86	172970
2019-07-19	110.02	110.60	109.47	109.53	107028
2019-07-22	109.72	112.45	109.59	111.44	170469
2019-07-23	112.33	112.88	111.57	112.22	167539
2019-07-24	111.83	112.58	111.48	112.40	143945
2019-07-25	112.46	113.78	112.18	113.23	186937
2019-07-26	113.63	114.35	113.03	113.36	125414
2019-07-29	113.42	114.36	112.42	112.58	99331
2019-07-30	111.81	113.99	111.53	113.81	150822
2019-07-31	113.88	114.58	111.52	112.56	144015
2019-08-01	112.54	113.25	109.77	111.73	166398
2019-08-02	111.20	111.20	108.94	109.57	124891
2019-08-05	107.96	107.96	105.52	106.40	178860
2019-08-06	106.85	107.97	105.92	106.83	230367
2019-08-07	105.47	107.25	104.16	106.94	173091
2019-08-08	107.66	108.87	107.32	108.37	227437
2019-08-09	108.13	108.96	107.49	107.78	230193
2019-08-12	107.45	107.78	106.50	106.72	161020
2019-08-13	106.55	107.69	106.55	107.23	176496
2019-08-14	106.09	107.17	103.99	104.46	191623
2019-08-15	104.36	104.91	103.30	103.43	232982
2019-08-16	104.10	105.65	103.32	104.07	535427
2019-08-19	104.28	105.81	103.88	104.91	661515
2019-08-20	104.23	105.07	103.71	103.91	297945
2019-08-21	104.25	104.25	103.02	103.23	266056
2019-08-22	103.56	104.67	101.68	101.83	231515
2019-08-23	101.54	101.94	100.08	100.83	427994
2019-08-26	97.94	101.66	93.05	101.00	654551
2019-08-27	102.04	105.19	101.83	104.43	318077
2019-08-28	104.01	106.97	103.46	106.38	315182
2019-08-29	107.00	107.92	104.84	105.05	158096
2019-08-30	105.49	105.66	104.31	105.01	138701
2019-09-03	104.28	104.51	103.48	104.47	156620
2019-09-04	105.00	105.70	104.92	105.55	186883
2019-09-05	106.36	107.70	105.70	106.35	142858
2019-09-06	106.80	106.80	105.79	106.06	218065
2019-09-09	106.72	106.95	105.64	106.85	149099
2019-09-10	106.66	106.66	103.85	104.45	174518
2019-09-11	104.70	105.81	103.89	105.20	236013
2019-09-12	105.40	105.53	103.07	104.90	283568
2019-09-13	105.28	105.28	103.97	104.73	128070
2019-09-16	104.48	105.67	103.99	104.75	77130
2019-09-17	104.35	105.31	104.35	104.90	127957
2019-09-18	104.88	106.04	103.87	104.92	146879
2019-09-19	105.02	107.03	105.02	106.20	122537
2019-09-20	106.62	106.90	105.23	105.68	215322
2019-09-23	105.84	106.56	104.81	105.61	205443
2019-09-24	105.66	106.73	104.93	105.30	195064
2019-09-25	105.22	106.26	104.91	105.78	145769
2019-09-26	105.69	105.89	103.92	104.06	118152
2019-09-27	104.17	104.70	103.70	104.23	170253
2019-09-30	104.45	105.51	101.51	101.56	207099
2019-10-01	102.13	102.67	99.16	99.29	172273
2019-10-02	98.82	99.09	97.84	99.05	176878
2019-10-03	98.98	99.84	97.96	99.47	133259
2019-10-04	99.82	100.10	98.17	99.01	97987
2019-10-07	98.79	99.55	98.22	98.52	116948
2019-10-08	98.07	98.18	96.92	97.07	118176
2019-10-09	97.33	97.95	96.37	96.68	88273
2019-10-10	96.69	96.74	96.07	96.54	113450
2019-10-11	97.33	98.35	96.59	96.97	95430
2019-10-14	96.72	97.11	95.92	96.91	93434
2019-10-15	96.95	99.78	96.95	98.83	142062
2019-10-16	98.53	99.60	97.72	98.12	115393
2019-10-17	98.38	100.21	98.38	100.03	117362
2019-10-18	99.73	100.24	98.04	98.35	80232
2019-10-21	98.69	99.45	98.27	98.48	79947
2019-10-22	98.29	99.01	96.27	96.60	137054
2019-10-23	96.63	97.83	96.53	96.55	97405
2019-10-24	96.76	96.76	93.98	95.06	131959
2019-10-25	99.99	102.01	98.15	100.91	339657
2019-10-28	100.76	101.37	99.23	100.52	202622
2019-10-29	100.65	101.61	99.00	99.46	164769
2019-10-30	99.88	100.48	98.35	99.72	142319
2019-10-31	99.62	99.74	98.07	99.24	139038
2019-11-01	99.60	100.61	98.95	99.43	139520
2019-11-04	99.52	99.94	95.52	95.99	256050
2019-11-05	96.23	97.17	95.11	95.52	170340
2019-11-06	95.14	96.72	94.99	96.52	102327
2019-11-07	96.83	97.31	95.13	95.29	74637
2019-11-08	95.04	95.97	95.04	95.63	85587
2019-11-11	95.16	96.52	94.00	96.50	97624
2019-11-12	96.27	96.73	95.37	96.15	161300
2019-11-13	96.07	97.84	96.05	97.19	92782
2019-11-14	96.90	97.36	96.38	97.15	98907
2019-11-15	97.53	98.01	97.32	97.67	125113
2019-11-18	97.88	98.10	97.26	97.73	94335
2019-11-19	97.67	98.24	97.51	98.14	143058
2019-11-20	97.88	98.65	97.66	98.29	153432
2019-11-21	98.36	98.36	96.88	97.77	117828
2019-11-22	97.69	98.05	97.07	97.85	92668
2019-11-25	97.71	100.51	97.71	100.26	172610
2019-11-26	100.26	100.88	97.97	99.93	141200
2019-11-27	99.98	100.41	99.42	100.16	72791
2019-11-29	99.76	100.46	99.15	99.49	52528
2019-12-02	99.55	99.95	98.66	98.76	174323
2019-12-03	98.00	99.40	98.00	98.76	91497
2019-12-04	98.84	100.31	98.73	99.62	122709
2019-12-05	99.75	100.36	98.62	98.79	72557
2019-12-06	99.37	100.98	99.37	100.94	121459
2019-12-09	100.70	101.10	100.10	100.18	102905
2019-12-10	100.04	100.68	99.40	99.68	97341
2019-12-11	99.46	100.64	99.23	100.38	66170
2019-12-12	100.58	101.20	98.84	99.92	141291
2019-12-13	100.04	101.12	99.79	100.60	76155
2019-12-16	100.72	101.39	99.84	100.56	122676
2019-12-17	100.68	101.06	99.73	100.55	138136
2019-12-18	100.26	101.17	99.77	101.01	87061
2019-12-19	100.70	101.02	100.17	100.69	155302
2019-12-20	100.96	102.81	100.65	102.08	464801
2019-12-23	102.11	102.35	100.54	101.86	70067
2019-12-24	101.82	101.91	101.41	101.91	50396
2019-12-26	101.74	102.51	101.22	101.77	57809
2019-12-27	101.65	102.12	100.78	101.17	66384
2019-12-30	101.08	101.08	99.98	100.32	66208
2019-12-31	100.25	101.56	100.25	100.74	85949
2020-01-02	101.36	102.17	100.90	102.17	72680
2020-01-03	101.29	101.99	101.00	101.31	90847
2020-01-06	100.82	102.61	100.14	102.42	87789
2020-01-07	102.14	102.17	100.62	100.80	83629
2020-01-08	101.09	101.69	99.84	99.94	129732
2020-01-09	100.68	101.85	100.04	101.17	140975
2020-01-10	101.41	101.81	99.97	100.56	59740
2020-01-13	100.33	101.76	100.26	101.31	101300
2020-01-14	101.14	101.63	100.17	100.58	99382
2020-01-15	100.33	101.19	99.75	99.99	117141
2020-01-16	100.51	101.33	100.06	100.79	81685
2020-01-17	101.33	101.33	99.67	100.58	100213
2020-01-21	100.60	100.98	99.90	100.26	201803
2020-01-22	100.51	100.92	98.43	98.49	253926
2020-01-23	98.40	99.39	97.64	98.69	164676
2020-01-24	98.70	98.70	96.28	96.69	100134
2020-01-27	95.49	96.00	94.57	94.72	121471
2020-01-28	95.13	97.34	94.27	96.30	140795
2020-01-29	96.72	96.83	92.40	93.86	433139
2020-01-30	92.72	93.83	88.72	88.93	370647
2020-01-31	88.64	90.28	86.46	86.54	438783
2020-02-03	86.37	89.58	86.37	89.10	286401
2020-02-04	90.31	91.15	87.38	88.08	254839
2020-02-05	88.96	90.20	88.27	89.76	280007
2020-02-06	90.21	90.52	89.50	90.00	176106
2020-02-07	89.62	91.69	89.62	91.19	189923
2020-02-10	90.74	91.13	89.51	90.83	265262
2020-02-11	91.13	92.36	91.13	91.23	143399
2020-02-12	91.53	92.29	90.27	91.30	230063
2020-02-13	90.77	91.78	90.20	90.86	138831
2020-02-14	91.04	91.30	89.13	89.18	130536
2020-02-18	88.61	89.92	88.56	89.31	193322
2020-02-19	89.61	91.50	89.61	90.99	199056
2020-02-20	90.58	91.13	88.51	90.47	185253
2020-02-21	90.36	91.30	89.55	90.97	420491
2020-02-24	88.43	89.60	88.20	89.26	276478
2020-02-25	89.75	90.59	85.20	85.40	298494
2020-02-26	85.88	86.96	84.57	84.74	140180
2020-02-27	83.03	84.83	82.11	82.11	184374
2020-02-28	79.91	82.66	79.30	81.27	243784
2020-03-02	81.70	82.55	80.15	82.22	152136
2020-03-03	82.15	84.32	80.50	81.67	150004
2020-03-04	82.50	83.34	80.96	83.11	162867
2020-03-05	81.43	82.57	79.77	81.03	159588
2020-03-06	79.06	82.59	78.89	82.12	178568
2020-03-09	78.03	79.81	76.58	77.27	139124
2020-03-10	79.32	82.05	73.64	77.66	335691
2020-03-11	75.98	77.97	74.25	77.59	188771
2020-03-12	73.82	75.14	70.04	70.04	212532
2020-03-13	72.58	73.29	69.37	73.29	185253
2020-03-16	67.35	68.92	64.75	65.09	170011
2020-03-17	66.21	68.50	60.32	62.25	317714
2020-03-18	59.21	60.82	57.13	59.85	223400
2020-03-19	59.69	64.80	57.91	62.11	187415
2020-03-20	62.29	64.40	49.96	54.26	213998
2020-03-23	54.72	59.44	54.34	59.18	157942
2020-03-24	61.76	65.46	59.94	63.96	278553
2020-03-25	63.96	66.16	60.91	64.98	142426
2020-03-26	65.61	68.62	64.47	68.47	152500
2020-03-27	66.27	66.30	63.89	64.64	85717
2020-03-30	65.39	67.30	64.91	66.80	105071
2020-03-31	67.13	69.61	66.42	68.92	174773
2020-04-01	66.61	67.55	63.13	63.74	126368
2020-04-02	63.30	69.63	63.30	65.55	113518
2020-04-03	66.10	67.52	63.09	64.45	87586
2020-04-06	66.94	67.29	64.93	67.16	101734
2020-04-07	68.78	70.05	67.85	68.30	93884
2020-04-08	69.72	72.19	67.07	71.48	76703
2020-04-09	74.15	74.15	71.02	72.54	102560
2020-04-13	72.88	73.28	70.41	70.85	53596
2020-04-14	72.30	73.70	71.59	72.78	78501
2020-04-15	71.14	71.93	69.33	69.43	74384
2020-04-16	70.12	72.21	69.30	71.40	176059
2020-04-17	73.08	74.75	72.85	74.27	64569
2020-04-20	73.52	73.52	71.23	71.66	66542
2020-04-21	69.98	70.47	68.71	69.83	86388
2020-04-22	71.00	72.77	69.82	72.31	94884
2020-04-23	73.53	73.80	72.41	72.84	112089
2020-04-24	73.12	74.63	72.12	73.06	68536
2020-04-27	73.37	73.39	71.65	72.43	130483
2020-04-28	73.53	75.38	73.27	73.67	96777
2020-04-29	75.47	77.68	74.86	76.73	119227
2020-04-30	75.17	76.61	72.30	72.38	157072
2020-05-01	72.00	76.60	71.98	74.37	196923
2020-05-04	73.15	74.16	71.18	71.69	191496
2020-05-05	72.87	73.87	71.51	71.75	133961
2020-05-06	71.84	72.71	70.65	70.87	97848
2020-05-07	71.75	71.75	70.51	70.51	60263
2020-05-08	71.80	75.12	71.80	74.97	83874
2020-05-11	73.91	74.43	72.49	73.47	129353
2020-05-12	73.62	73.95	70.40	70.71	118440
2020-05-13	70.00	70.31	68.95	69.09	100506
2020-05-14	67.73	68.70	66.29	68.62	67970
2020-05-15	68.26	72.55	67.64	69.45	98309
2020-05-18	71.88	73.47	71.77	73.22	97375
2020-05-19	72.85	73.24	71.70	71.90	73608
2020-05-20	72.23	73.80	72.23	73.07	57314
2020-05-21	72.80	73.28	71.61	72.23	110541
2020-05-22	72.56	72.56	71.16	71.71	43482
2020-05-26	73.97	76.62	73.51	75.22	73149
2020-05-27	76.66	77.58	75.65	76.90	124577
2020-05-28	77.35	77.71	76.31	76.51	129748
2020-05-29	76.13	76.84	74.63	75.77	121957
2020-06-01	75.97	76.96	75.27	76.19	97359
2020-06-02	76.42	77.54	75.92	76.77	85090
2020-06-03	77.56	80.83	77.56	79.98	105010
2020-06-04	79.24	80.76	79.06	80.25	133518
2020-06-05	82.75	85.01	82.75	84.37	184489
2020-06-08	84.37	84.37	79.85	80.15	176378
2020-06-09	79.01	80.04	77.99	78.70	138985
2020-06-10	78.83	79.00	77.02	77.50	92789
2020-06-11	74.98	76.55	73.83	74.04	147021
2020-06-12	76.19	76.34	72.00	73.61	145559
2020-06-15	71.76	74.57	71.66	74.21	98197
2020-06-16	76.41	76.42	74.20	74.65	135125
2020-06-17	74.90	75.05	73.82	74.04	125180
2020-06-18	73.44	74.24	72.20	73.15	154290
2020-06-19	74.11	75.73	72.81	74.04	355757
2020-06-22	73.74	73.87	72.26	72.82	143539
2020-06-23	73.41	74.35	73.22	74.12	133321
2020-06-24	73.35	74.81	72.06	72.48	147475
2020-06-25	71.79	73.80	71.38	73.69	193746
2020-06-26	73.31	73.96	69.90	70.13	286753
2020-06-29	71.38	74.50	71.38	73.84	110174
2020-06-30	73.29	74.88	73.29	74.64	87020
2020-07-01	74.64	74.64	71.22	73.56	151318
2020-07-02	74.84	75.61	73.76	73.86	106252
2020-07-06	75.30	75.63	71.97	74.37	127277
2020-07-07	73.76	73.93	71.18	71.21	159304
2020-07-08	71.13	71.19	69.09	69.77	151429
2020-07-09	69.42	69.71	67.99	69.00	218979
2020-07-10	68.93	69.50	68.14	69.39	79122
2020-07-13	69.87	69.87	67.07	67.10	218213
2020-07-14	67.43	68.92	66.11	68.64	381448
2020-07-15	69.76	71.20	69.59	70.39	149929
2020-07-16	70.23	70.72	68.36	68.78	115810
2020-07-17	68.69	69.34	68.30	68.56	170677
2020-07-20	68.37	68.95	67.01	67.86	182741
2020-07-21	68.51	69.36	67.19	67.67	200410
2020-07-22	67.54	68.39	67.54	67.99	151235
2020-07-23	68.10	69.56	68.00	68.75	99505
2020-07-24	68.41	68.74	67.30	67.37	114016
2020-07-27	67.38	68.42	66.77	67.78	120559
2020-07-28	67.67	68.45	67.05	67.70	90466
2020-07-29	67.92	69.47	67.92	69.14	154402
2020-07-30	68.29	70.38	68.29	70.21	88823
2020-07-31	70.43	70.96	68.15	70.96	134935
2020-08-03	70.92	71.78	70.13	71.38	161098
2020-08-04	71.50	72.49	70.51	71.88	128837
2020-08-05	72.69	73.61	71.74	72.59	155972
2020-08-06	72.34	74.27	72.23	74.18	282301
2020-08-07	74.10	78.00	74.10	77.97	178597
2020-08-10	77.97	78.94	77.67	78.59	106183
2020-08-11	79.49	80.00	77.89	78.25	127401
2020-08-12	79.07	79.65	78.13	78.88	107786
2020-08-13	78.46	78.97	77.67	77.72	63205
2020-08-14	77.56	79.49	77.40	78.91	107917
2020-08-17	78.75	78.76	77.18	77.33	59468
2020-08-18	77.02	77.08	75.96	76.71	130923
2020-08-19	76.57	77.22	75.45	75.96	155560
2020-08-20	75.25	76.64	74.69	74.69	163723
2020-08-21	75.16	75.16	72.00	75.01	262268
2020-08-24	74.60	75.70	73.45	75.64	124609
2020-08-25	76.09	76.22	74.32	75.47	173371
2020-08-26	75.56	76.35	74.51	76.24	148309
2020-08-27	76.83	77.93	75.94	77.83	190275
2020-08-28	78.51	78.78	77.55	78.76	82368
2020-08-31	78.50	79.33	78.42	78.75	164996
2020-09-01	78.52	79.12	77.69	78.60	185528
2020-09-02	78.64	80.67	78.64	80.22	149786
2020-09-03	80.29	80.29	78.25	78.77	153696
2020-09-04	79.56	79.68	76.92	77.65	175198
2020-09-08	77.06	77.51	75.51	76.24	142978
2020-09-09	76.66	77.82	76.24	77.30	158460
2020-09-10	77.47	77.97	76.74	76.74	101038
2020-09-11	77.08	78.52	76.54	77.46	125333
2020-09-14	77.50	79.00	77.50	78.90	151183
2020-09-15	79.70	80.16	78.93	79.11	134782
2020-09-16	79.29	80.74	79.14	80.00	111450
2020-09-17	78.95	81.13	78.57	80.62	143992
2020-09-18	81.20	81.69	79.33	80.19	335283
2020-09-21	78.80	78.91	76.39	78.32	167120
2020-09-22	78.61	79.12	77.26	78.34	156819
2020-09-23	78.55	78.82	76.19	76.30	157690
2020-09-24	76.31	77.95	76.31	77.21	157078
2020-09-25	76.76	77.50	76.54	77.00	70067
2020-09-28	77.78	78.64	77.78	78.26	98833
2020-09-29	78.25	78.59	77.04	77.65	135975
2020-09-30	78.00	78.91	77.45	77.61	92851
2020-10-01	78.25	78.56	76.99	78.01	104550
2020-10-02	76.93	78.42	76.93	78.04	65317
2020-10-05	78.78	79.22	78.28	79.06	168517
2020-10-06	79.40	80.54	78.86	79.33	89781
2020-10-07	79.78	80.36	79.39	79.78	93988
2020-10-08	80.13	81.08	80.13	80.93	78143
2020-10-09	81.21	81.61	80.14	80.50	140959
2020-10-12	80.67	81.85	80.18	81.69	56715
2020-10-13	81.11	81.52	80.03	80.12	82064
2020-10-14	80.03	80.50	79.53	79.70	66842
2020-10-15	78.90	80.24	78.42	80.10	48224
2020-10-16	79.98	81.36	79.58	80.91	86343
2020-10-19	81.09	81.64	80.17	80.41	120403
2020-10-20	80.90	81.52	79.66	80.70	138208
2020-10-21	80.91	81.24	79.73	79.75	51514
2020-10-22	79.61	80.54	79.04	80.27	79755
2020-10-23	80.19	81.38	79.91	81.07	42830
2020-10-26	80.12	80.54	78.53	79.49	136566
2020-10-27	79.46	80.42	79.44	80.08	165423
2020-10-28	78.76	78.76	77.18	77.28	94315
2020-10-29	78.08	82.13	78.08	81.10	148756
2020-10-30	80.70	81.43	76.31	77.16	143070
2020-11-02	77.95	80.39	77.95	80.28	93160
2020-11-03	81.46	82.09	80.80	81.59	121853
2020-11-04	80.84	81.72	80.17	80.65	49000
2020-11-05	80.72	83.03	80.72	81.80	85284
2020-11-06	82.16	82.83	80.18	80.59	75190
2020-11-09	84.25	86.43	82.12	84.49	221127
2020-11-10	85.19	87.39	84.52	86.35	197641
2020-11-11	86.68	86.70	84.20	84.95	43819
2020-11-12	84.27	84.27	81.76	82.32	82274
2020-11-13	83.72	84.90	83.06	84.84	72599
2020-11-16	85.00	87.10	84.60	87.10	140949
2020-11-17	86.34	88.04	85.63	86.74	95175
2020-11-18	86.80	87.04	85.33	85.40	79972
2020-11-19	85.54	85.89	84.29	85.43	62931
2020-11-20	84.90	85.99	84.34	85.59	68258
2020-11-23	86.36	87.70	85.50	87.53	74136
2020-11-24	88.45	89.75	88.45	89.47	119104
2020-11-25	89.03	89.72	88.63	89.15	74498
2020-11-27	89.01	89.99	88.37	88.86	37464
2020-11-30	88.25	89.01	87.51	88.10	133315
2020-12-01	89.01	89.05	87.49	88.41	127602
2020-12-02	88.24	88.64	87.56	88.35	45124
2020-12-03	88.20	88.77	87.53	87.69	74099
2020-12-04	87.77	90.09	87.59	89.79	47595
2020-12-07	89.49	91.31	88.69	91.17	82719
2020-12-08	90.49	92.13	90.49	92.10	90401
2020-12-09	92.89	93.59	90.73	91.41	114248
2020-12-10	92.88	92.97	91.56	92.41	66517
2020-12-11	92.28	93.28	92.13	92.32	62625
2020-12-14	93.05	93.87	90.73	91.00	104629
2020-12-15	91.43	92.49	90.00	92.09	131687
2020-12-16	92.21	92.75	91.47	91.76	59816
2020-12-17	92.14	93.07	91.79	92.40	68299
2020-12-18	92.78	93.30	91.85	92.01	364556
2020-12-21	90.30	91.68	89.10	91.18	81397
2020-12-22	91.87	92.51	90.94	90.95	66199
2020-12-23	91.68	93.99	91.68	93.54	95981
2020-12-24	93.79	94.73	92.55	93.10	16058
2020-12-28	93.72	94.87	92.10	93.50	70262
2020-12-29	94.05	94.75	92.18	92.69	78282
2020-12-30	92.75	93.74	92.49	93.01	55210
2020-12-31	92.63	93.77	91.90	93.22	47746
2021-01-04	93.94	94.00	90.57	91.58	90422
2021-01-05	91.50	94.57	91.19	93.35	72933
2021-01-06	94.64	96.96	94.64	96.13	119598
2021-01-07	96.76	98.26	95.20	96.70	61789
2021-01-08	96.92	97.36	94.87	95.71	89710
2021-01-11	94.53	95.95	94.19	94.74	34781
2021-01-12	94.71	95.50	92.85	93.80	137482
2021-01-13	93.25	94.55	92.34	94.39	54941
2021-01-14	94.85	95.50	94.70	94.99	61469
2021-01-15	93.96	94.25	92.64	93.62	64343
2021-01-19	94.02	94.44	92.19	93.03	76579
2021-01-20	93.44	94.50	92.86	93.33	72040
2021-01-21	93.48	93.50	91.79	92.56	57096
2021-01-22	91.80	92.86	91.00	92.61	57392
2021-01-25	92.64	94.47	91.84	94.26	90573
2021-01-26	94.24	94.49	92.76	93.40	65029
2021-01-27	92.02	94.50	92.02	93.60	129336
2021-01-28	97.50	97.50	89.98	90.85	185712
2021-01-29	91.88	92.24	89.10	90.02	164837
2021-02-01	89.96	92.48	89.21	92.10	96009
2021-02-02	92.64	92.64	90.32	91.47	98662
2021-02-03	90.85	91.21	89.78	90.00	112272
2021-02-04	89.76	93.41	89.76	93.32	97479
2021-02-05	93.99	94.50	92.22	93.40	102012
2021-02-08	93.53	96.67	93.53	95.60	120003
2021-02-09	95.13	95.13	93.14	93.98	76439
2021-02-10	94.16	94.71	92.78	93.33	91581
2021-02-11	94.13	94.47	91.52	92.38	94447
2021-02-12	92.01	93.97	92.00	93.83	106658
2021-02-16	94.37	94.87	93.85	94.87	63924
2021-02-17	94.18	95.27	93.27	93.76	57456
2021-02-18	93.50	94.22	91.75	93.94	83037
2021-02-19	93.90	95.23	92.39	92.65	99094
2021-02-22	92.82	94.08	92.14	93.55	61124
2021-02-23	92.92	95.40	92.30	94.78	98555
2021-02-24	95.31	96.75	95.24	96.31	61169
2021-02-25	96.51	98.00	95.58	96.39	115608
2021-02-26	96.39	96.95	94.07	94.62	135106
2021-03-01	95.96	96.62	94.30	95.00	90559
2021-03-02	95.00	95.00	92.62	93.11	127499
2021-03-03	92.96	94.15	92.38	92.85	80464
2021-03-04	93.26	94.30	92.83	93.86	118276
2021-03-05	94.94	96.67	94.39	96.35	158703
2021-03-08	97.14	98.11	96.38	97.28	122310
2021-03-09	97.54	99.37	95.83	97.11	78705
2021-03-10	97.50	99.06	97.20	98.36	68340
2021-03-11	98.70	99.18	96.78	97.33	82403
2021-03-12	97.36	98.81	96.45	97.89	63322
2021-03-15	97.44	99.43	96.67	99.14	69538
2021-03-16	99.19	100.50	98.25	99.62	113334
2021-03-17	98.64	100.43	97.47	100.02	69509
2021-03-18	99.18	100.67	97.17	98.74	50271
2021-03-19	95.09	99.77	95.09	98.75	196876
2021-03-22	98.95	99.68	96.49	97.57	61674
2021-03-23	98.00	100.66	96.31	96.88	94777
2021-03-24	97.77	98.82	96.05	96.33	85820
2021-03-25	95.97	97.34	95.21	96.38	78526
2021-03-26	97.26	98.08	95.40	97.94	84078
2021-03-29	97.61	99.10	96.66	97.19	77739
2021-03-30	97.46	97.46	96.05	96.65	82253
2021-03-31	97.06	100.00	95.35	96.10	128002
2021-04-01	96.71	97.28	96.14	96.91	66215
2021-04-05	96.99	98.25	96.59	97.24	91354
2021-04-06	97.20	97.66	95.89	96.85	81204
2021-04-07	96.71	97.19	95.62	96.02	83320
2021-04-08	96.48	96.96	96.00	96.80	132535
2021-04-09	97.05	97.32	96.15	97.17	70175
2021-04-12	96.67	97.49	96.61	96.90	60563
2021-04-13	97.14	97.14	95.10	96.45	87269
2021-04-14	96.80	97.26	96.43	96.62	43681
2021-04-15	97.30	98.99	96.40	98.83	75531
2021-04-16	99.70	99.70	98.40	98.67	45958
2021-04-19	98.74	99.25	98.01	99.22	56850
2021-04-20	98.88	99.52	96.89	97.24	55360
2021-04-21	97.50	98.63	97.50	97.67	48255
2021-04-22	97.94	99.21	96.80	97.76	55455
2021-04-23	98.08	99.95	97.65	99.21	64744
2021-04-26	99.44	101.00	98.77	99.80	79805
2021-04-27	100.64	101.66	100.00	100.86	118050
2021-04-28	100.30	101.78	99.71	100.89	144431
2021-04-29	98.40	101.48	95.71	96.88	143392
2021-04-30	97.27	97.98	95.84	96.57	101917
2021-05-03	96.79	96.79	95.37	95.60	170762
2021-05-04	95.80	95.97	94.10	94.65	51115
2021-05-05	95.00	95.99	94.60	95.34	90455
2021-05-06	95.44	96.92	94.36	96.78	87574
2021-05-07	96.76	97.68	93.58	96.48	105163
2021-05-10	96.49	96.75	95.37	95.79	84503
2021-05-11	94.84	96.72	94.12	95.98	85755
2021-05-12	95.60	96.44	91.95	92.22	267956
2021-05-13	92.50	95.30	92.50	94.87	83989
2021-05-14	95.32	96.25	92.62	95.64	75395
2021-05-17	95.07	96.08	95.07	95.57	58959
2021-05-18	95.48	96.36	94.24	94.25	59553
2021-05-19	93.38	95.01	92.45	94.73	63481
2021-05-20	94.45	95.38	94.43	95.17	61240
2021-05-21	95.25	95.71	94.05	95.14	63654
2021-05-24	95.65	95.78	94.18	95.36	37671
2021-05-25	95.81	95.81	94.72	95.49	173161
2021-05-26	95.78	96.68	94.92	96.58	51764
2021-05-27	97.14	97.88	96.66	96.68	59979
2021-05-28	97.02	97.48	95.44	96.36	37694
2021-06-01	96.91	97.42	95.41	96.77	71857
2021-06-02	96.98	97.88	95.67	96.15	48384
2021-06-03	95.63	97.53	95.04	97.11	70894
2021-06-04	97.25	97.25	96.39	96.96	35872
2021-06-07	97.02	97.58	95.63	96.33	91631
2021-06-08	96.38	96.45	95.13	96.06	94445
2021-06-09	96.00	97.10	96.00	96.46	63961
2021-06-10	96.65	97.25	96.55	96.93	63573
2021-06-11	96.98	98.38	96.98	98.21	93843
2021-06-14	98.11	99.81	97.75	97.94	172718
2021-06-15	98.23	100.65	97.96	100.59	120492
2021-06-16	100.92	102.24	99.89	101.75	112765
2021-06-17	101.75	102.16	100.69	101.96	133327
2021-06-18	101.14	101.14	98.17	98.36	328325
2021-06-21	99.02	100.26	98.09	99.20	107761
2021-06-22	98.95	99.11	97.24	98.37	77384
2021-06-23	98.27	98.56	97.71	97.72	59850
2021-06-24	98.31	98.84	97.29	98.84	67742
2021-06-25	99.19	100.65	99.11	100.44	768412
2021-06-28	100.93	100.93	99.56	100.40	77746
2021-06-29	100.76	100.95	99.62	100.13	54453
2021-06-30	100.13	101.80	100.13	101.64	106675
2021-07-01	101.64	101.64	99.81	100.53	96500
2021-07-02	101.09	101.09	100.08	100.24	58291
2021-07-06	99.95	101.04	98.55	99.91	68319
2021-07-07	100.08	100.54	98.71	99.32	75157
2021-07-08	98.27	99.85	98.27	99.47	107755
2021-07-09	99.85	100.55	99.52	100.07	47690
2021-07-12	99.93	100.04	99.00	99.99	72494
2021-07-13	99.53	100.20	98.57	98.85	96137
2021-07-14	99.48	100.23	98.69	99.04	40092
2021-07-15	98.63	98.83	97.09	97.67	88653
2021-07-16	98.37	98.37	96.33	97.05	85925
2021-07-19	96.19	96.77	94.22	94.59	140103
2021-07-20	94.61	96.89	94.61	95.88	144009
2021-07-21	96.11	97.04	96.08	96.56	63739
2021-07-22	96.53	96.73	94.60	94.79	70249
2021-07-23	95.07	95.62	93.78	95.48	89610
2021-07-26	95.75	97.27	95.75	97.15	52857
2021-07-27	97.90	98.76	96.46	98.55	90139
2021-07-28	98.32	99.80	97.50	99.41	110418
2021-07-29	99.95	100.39	99.62	99.88	65116
2021-07-30	99.65	100.43	99.38	100.05	43258
2021-08-02	100.12	100.65	97.87	98.08	69873
2021-08-03	98.38	99.16	97.52	98.27	114925
2021-08-04	98.00	98.27	96.01	96.26	73616
2021-08-05	96.86	96.94	96.08	96.45	77468
2021-08-06	97.08	98.43	96.38	98.06	88234
2021-08-09	98.46	101.00	97.84	98.73	111693
2021-08-10	99.42	100.00	99.09	99.61	90577
2021-08-11	100.24	101.36	100.24	101.33	85154
2021-08-12	101.27	101.27	99.50	100.07	65356
2021-08-13	100.47	100.75	99.27	100.75	50456
2021-08-16	100.41	101.26	99.96	100.65	52113
2021-08-17	100.13	100.45	98.65	98.88	75969
2021-08-18	98.43	101.40	98.25	100.77	99968
2021-08-19	99.99	100.35	97.56	99.14	116398
2021-08-20	98.90	100.94	98.52	99.89	99556
2021-08-23	100.00	100.27	98.10	98.33	52943
2021-08-24	98.18	98.60	97.30	97.83	59484
2021-08-25	98.22	98.74	97.23	98.00	94616
2021-08-26	96.50	98.19	96.50	97.86	106969
2021-08-27	97.83	99.54	97.66	98.70	85057
2021-08-30	99.23	99.53	98.33	98.74	62061
2021-08-31	98.63	99.68	98.25	98.94	67531
2021-09-01	98.76	98.76	96.85	97.63	114620
2021-09-02	97.66	99.85	97.09	99.46	94035
2021-09-03	99.15	99.15	95.86	97.92	95560
2021-09-07	97.58	97.88	96.61	97.78	102659
2021-09-08	97.40	97.90	96.18	96.49	98655
2021-09-09	96.72	97.35	95.65	96.73	98579
2021-09-10	96.93	96.93	94.92	95.01	87460
2021-09-13	95.28	96.03	93.89	94.44	136830
2021-09-14	94.90	94.90	92.84	93.30	106896
2021-09-15	93.09	93.96	92.39	93.18	146264
2021-09-16	93.31	93.60	91.68	92.85	105422
2021-09-17	92.85	93.88	92.16	93.19	269975
2021-09-20	92.38	93.10	91.37	92.80	137200
2021-09-21	93.26	93.59	91.08	91.27	88095
2021-09-22	91.74	93.16	91.21	92.71	76922
2021-09-23	93.27	94.18	92.50	93.76	74643
2021-09-24	93.43	94.44	93.43	94.08	76586
2021-09-27	94.04	95.69	94.04	95.23	88505
2021-09-28	95.40	96.07	94.48	94.71	73874
2021-09-29	95.04	95.61	94.10	95.09	44275
2021-09-30	95.41	96.00	94.73	94.80	220772
2021-10-01	94.90	96.22	93.99	95.96	113783
2021-10-04	95.80	96.58	93.99	95.87	87886
2021-10-05	95.84	97.29	95.58	95.74	84193
2021-10-06	95.25	96.22	94.59	96.06	78927
2021-10-07	96.98	97.94	95.96	96.25	126416
2021-10-08	96.56	97.53	96.12	97.23	33550
2021-10-11	97.44	97.95	95.52	95.69	73388
2021-10-12	95.80	96.93	95.50	95.56	52354
2021-10-13	95.46	95.54	94.22	94.75	51908
2021-10-14	94.83	96.03	94.59	95.33	61075
2021-10-15	96.09	96.43	94.88	94.90	71252
2021-10-18	94.57	95.27	94.14	94.16	46716
2021-10-19	94.59	94.88	93.79	94.48	41898
2021-10-20	94.63	95.86	94.32	94.78	49878
2021-10-21	94.86	95.79	94.74	95.58	48152
2021-10-22	95.57	96.20	94.97	95.05	54662
2021-10-25	95.15	95.56	94.31	94.90	55184
2021-10-26	94.80	95.30	94.08	94.12	54410
2021-10-27	93.89	94.95	93.07	94.78	102962
2021-10-28	98.00	98.88	90.16	94.11	105822
2021-10-29	94.11	94.34	92.79	93.11	97918
2021-11-01	92.88	93.72	91.64	92.16	154635
2021-11-02	92.74	93.80	92.00	92.76	98000
2021-11-03	92.45	94.42	91.68	93.65	105893
2021-11-04	93.89	94.20	93.06	93.96	74738
2021-11-05	94.59	96.16	93.43	95.96	85306
2021-11-08	96.31	96.91	94.84	95.14	64085
2021-11-09	95.24	95.62	94.69	95.15	56982
2021-11-10	95.14	95.54	95.14	95.45	63958
2021-11-11	95.26	96.05	95.08	95.62	41450
2021-11-12	95.88	96.07	95.23	95.51	50303
2021-11-15	96.00	96.43	95.52	96.43	92807
2021-11-16	96.42	97.71	95.98	97.25	68110
2021-11-17	97.00	97.87	96.97	97.45	102546
2021-11-18	97.43	97.72	94.97	95.12	99988
2021-11-19	94.81	96.07	94.81	95.16	73350
2021-11-22	95.31	96.38	94.50	94.95	80403
2021-11-23	95.10	95.50	93.86	94.43	98522
2021-11-24	94.43	94.83	93.35	93.55	65966
2021-11-26	91.98	92.78	90.57	91.21	115330
2021-11-29	91.92	92.09	90.48	90.50	103218
2021-11-30	89.95	91.79	88.69	90.93	374148
2021-12-01	91.95	92.14	88.30	88.46	158462
2021-12-02	88.59	90.08	88.57	89.87	135147
2021-12-03	89.80	90.25	88.60	89.00	107662
2021-12-06	89.21	93.03	89.21	92.99	138598
2021-12-07	93.55	94.08	92.60	92.92	83640
2021-12-08	93.14	93.83	92.87	93.20	80675
2021-12-09	93.08	93.66	92.40	92.47	72890
2021-12-10	92.69	93.98	92.60	92.84	77275
2021-12-13	92.38	92.77	91.44	91.94	139930
2021-12-14	91.72	92.64	91.20	92.13	88774
2021-12-15	92.10	93.80	87.97	93.71	216834
2021-12-16	93.79	95.10	91.32	91.57	132087
2021-12-17	91.39	92.84	89.97	90.68	358978
2021-12-20	89.82	90.57	88.16	90.35	109681
2021-12-21	90.99	92.36	90.76	91.86	74056
2021-12-22	91.58	92.19	90.31	92.02	46288
2021-12-23	92.36	92.53	88.57	92.28	31050
2021-12-27	92.59	94.55	91.74	92.76	78746
2021-12-28	93.07	93.60	92.18	92.55	38079
2021-12-29	92.84	93.51	92.26	93.17	48010
2021-12-30	93.20	94.44	92.87	93.23	42121
2021-12-31	93.17	93.60	92.28	93.20	56747
2022-01-03	93.45	94.23	92.22	93.71	71285
2022-01-04	93.99	95.00	93.85	94.40	56103
2022-01-05	94.51	95.63	94.03	94.12	61617
2022-01-06	94.12	94.67	93.65	93.66	52113
2022-01-07	93.20	93.78	90.88	91.25	108959
2022-01-10	91.14	92.12	90.99	91.48	79908
2022-01-11	91.64	91.64	89.50	90.70	88612
2022-01-12	91.08	91.57	89.00	89.20	73346
2022-01-13	89.58	89.95	88.49	88.80	37551
2022-01-14	88.75	90.06	88.75	89.67	84630
2022-01-18	89.98	89.98	87.70	88.16	80757
2022-01-19	88.45	89.12	87.62	87.67	95743
2022-01-20	88.11	88.57	86.16	86.51	136732
2022-01-21	86.15	88.14	86.15	86.59	99226
2022-01-24	85.93	88.22	85.03	88.02	122708
2022-01-25	87.58	87.58	83.68	85.26	144061
2022-01-26	85.46	87.34	83.23	83.65	163283
2022-01-27	83.59	85.87	79.72	81.84	170276
2022-01-28	82.42	84.01	81.24	81.91	130556
2022-01-31	81.37	83.20	81.29	82.94	121881
2022-02-01	82.26	83.39	81.01	83.12	117357
2022-02-02	82.88	82.88	81.93	82.55	166443
2022-02-03	82.40	82.93	80.05	80.10	108114
2022-02-04	80.00	80.44	78.63	79.03	166246
2022-02-07	79.02	80.40	78.67	79.64	149902
2022-02-08	79.54	82.24	79.03	82.05	132604
2022-02-09	82.35	83.36	82.15	83.07	120711
2022-02-10	82.06	83.04	80.77	80.94	122304
2022-02-11	80.85	81.48	79.50	80.08	137207
2022-02-14	80.18	81.19	79.48	80.27	120988
2022-02-15	80.71	82.08	80.71	81.95	110802
2022-02-16	82.30	82.30	80.00	81.05	141699
2022-02-17	80.24	80.70	79.31	80.36	96115
2022-02-18	80.08	80.99	80.08	80.74	149085
2022-02-22	80.56	81.02	79.56	80.37	114872
2022-02-23	80.58	80.58	78.08	78.24	88112
2022-02-24	77.04	79.80	76.35	79.63	130347
2022-02-25	79.65	80.71	79.36	80.37	76799
2022-02-28	79.93	80.86	79.79	80.67	84307
2022-03-01	80.38	81.01	78.64	79.67	132087
2022-03-02	79.74	81.37	79.31	81.23	80175
2022-03-03	81.40	81.56	80.84	81.49	100979
2022-03-04	80.89	82.08	80.87	81.74	85153
2022-03-07	81.95	83.35	81.24	82.18	127735
2022-03-08	82.83	83.37	79.96	80.07	134127
2022-03-09	81.14	81.84	79.11	80.50	128345
2022-03-10	79.68	80.43	78.77	80.42	109137
2022-03-11	80.62	80.98	79.83	80.34	78582
2022-03-14	80.94	81.57	80.17	80.91	108731
2022-03-15	81.38	83.57	81.38	83.49	128509
2022-03-16	83.75	84.41	82.15	82.92	104076
2022-03-17	82.96	84.45	82.96	84.03	72645
2022-03-18	83.60	85.24	83.22	85.24	208359
2022-03-21	85.32	86.21	84.67	85.33	101456
2022-03-22	85.34	86.68	85.34	86.30	98838
2022-03-23	85.92	86.30	83.82	83.97	69345
2022-03-24	84.21	84.46	83.11	83.31	89234
2022-03-25	83.41	84.39	83.26	84.32	52469
2022-03-28	84.00	84.36	83.00	83.32	56840
2022-03-29	84.32	86.45	83.82	86.09	120161
2022-03-30	85.94	86.63	85.40	85.55	53432
2022-03-31	85.27	85.90	84.65	85.12	90776
2022-04-01	85.46	86.45	83.84	85.21	116178
2022-04-04	85.16	85.22	83.54	83.79	87033
2022-04-05	83.93	84.13	81.49	81.66	96251
2022-04-06	81.55	82.32	80.86	81.55	64294
2022-04-07	81.55	82.40	81.09	82.01	59301
2022-04-08	82.07	82.27	80.43	80.64	57830
2022-04-11	80.72	81.41	79.93	80.58	69197
2022-04-12	81.14	82.59	80.70	81.08	58340
2022-04-13	80.88	81.95	80.88	81.26	58229
2022-04-14	81.52	81.69	80.33	80.78	55417
2022-04-18	80.57	81.09	79.50	79.98	55502
2022-04-19	79.97	81.52	79.97	80.78	49155
2022-04-20	81.39	82.50	81.24	81.31	34017
2022-04-21	82.06	82.98	81.02	81.14	53867
2022-04-22	81.14	81.47	79.49	79.49	42685
2022-04-25	79.27	80.51	78.36	79.53	91906
2022-04-26	78.99	79.76	77.44	77.55	67614
2022-04-27	77.01	78.18	76.55	77.39	112722
2022-04-28	78.10	79.01	76.09	76.88	88861
2022-04-29	78.48	81.12	78.41	79.10	125272
2022-05-02	78.86	79.58	77.29	78.29	111453
2022-05-03	78.10	79.31	77.02	78.62	87246
2022-05-04	79.08	81.47	78.82	81.18	108668
2022-05-05	80.92	81.06	78.57	79.34	88497
2022-05-06	79.08	80.79	78.01	80.76	93232
2022-05-09	80.14	80.81	79.04	79.27	121445
2022-05-10	79.64	80.46	77.41	78.45	114461
2022-05-11	78.46	80.19	78.06	78.55	83974
2022-05-12	77.83	80.00	77.13	79.88	89283
2022-05-13	80.20	81.43	80.04	81.21	111941
2022-05-16	81.21	82.66	81.12	81.60	102193
2022-05-17	82.39	83.87	81.74	83.86	50842
2022-05-18	83.05	83.76	82.15	82.59	96622
2022-05-19	82.03	82.03	80.42	80.94	82205
2022-05-20	81.25	81.25	79.56	80.30	162872
2022-05-23	80.90	82.60	80.36	82.60	118822
2022-05-24	82.70	82.80	79.77	82.16	108698
2022-05-25	81.72	82.45	80.88	81.43	62948
2022-05-26	81.90	83.96	81.90	82.85	67457
2022-05-27	83.18	84.52	82.33	84.52	63906
2022-05-31	84.38	84.46	82.81	83.92	112377
2022-06-01	84.03	84.27	82.50	83.37	102434
2022-06-02	83.53	85.11	83.52	85.04	102021
2022-06-03	84.38	84.94	83.78	84.53	105340
2022-06-06	84.81	86.18	84.29	85.98	107621
2022-06-07	85.29	86.99	85.29	86.73	78661
2022-06-08	86.21	87.28	85.97	86.24	80914
2022-06-09	86.82	86.82	85.65	85.74	69391
2022-06-10	84.69	86.48	84.49	85.99	75289
2022-06-13	84.81	85.84	84.10	84.97	148405
2022-06-14	84.90	85.03	82.07	82.37	131233
2022-06-15	83.13	84.70	82.56	84.26	166500
2022-06-16	83.33	84.08	80.80	81.07	182215
2022-06-17	82.02	83.35	80.32	80.84	334524
2022-06-21	81.80	82.85	80.83	82.24	97423
2022-06-22	81.79	84.11	81.68	83.78	120988
2022-06-23	84.28	86.17	82.56	83.52	62904
2022-06-24	83.53	85.28	83.42	84.90	162638
2022-06-27	85.28	86.35	84.99	86.35	60822
2022-06-28	86.61	87.38	85.13	85.24	56360
2022-06-29	85.23	85.25	84.26	84.98	73347
2022-06-30	84.43	86.35	84.21	85.44	94366
2022-07-01	85.30	86.50	84.29	86.49	84225
2022-07-05	85.55	86.78	84.31	86.68	97604
2022-07-06	86.61	87.71	85.60	86.88	85344
2022-07-07	87.13	88.00	86.49	87.48	70381
2022-07-08	87.45	88.12	86.98	87.94	85616
2022-07-11	87.78	89.26	87.30	88.64	146496
2022-07-12	88.16	89.81	87.20	87.22	93386
2022-07-13	86.28	88.67	86.28	87.77	75662
2022-07-14	87.11	87.74	86.01	87.74	50972
2022-07-15	88.37	89.38	87.80	89.13	61141
2022-07-18	89.45	90.58	88.06	88.26	59086
2022-07-19	88.92	91.23	88.92	90.94	69377
2022-07-20	90.73	92.27	90.73	92.20	58289
2022-07-21	91.70	93.65	91.70	93.58	54579
2022-07-22	93.47	93.94	92.36	93.13	71855
2022-07-25	93.48	93.48	91.65	92.04	80269
2022-07-26	92.18	92.39	91.04	92.32	81757
2022-07-27	92.87	93.81	92.52	93.76	87098
2022-07-28	93.89	95.63	93.56	95.41	63903
2022-07-29	95.40	96.89	95.20	96.67	62835
2022-08-01	96.23	97.03	95.77	96.44	73425
2022-08-02	96.07	96.76	95.25	95.42	76285
2022-08-03	95.71	96.44	94.49	95.75	75168
2022-08-04	95.49	96.33	94.62	95.14	80274
2022-08-05	94.80	95.35	93.89	94.97	96003
2022-08-08	95.64	96.32	95.02	96.14	124025
2022-08-09	96.23	98.56	95.88	97.73	110079
2022-08-10	98.84	98.84	96.91	97.55	59967
2022-08-11	98.34	98.81	97.58	98.67	51790
2022-08-12	98.44	100.00	98.44	99.65	50313
2022-08-15	99.28	100.04	97.30	99.82	49229
2022-08-16	99.50	101.30	99.50	100.91	64035
2022-08-17	100.13	101.80	99.58	100.99	78806
2022-08-18	101.01	103.17	100.09	102.15	108345
2022-08-19	97.04	98.86	94.06	94.80	177578
2022-08-22	93.90	94.41	91.97	92.21	113716
2022-08-23	91.88	92.39	88.84	89.14	138267
2022-08-24	89.16	89.16	87.81	88.49	117620
2022-08-25	89.04	91.37	89.04	89.72	80791
2022-08-26	90.11	90.11	86.96	87.05	95582
2022-08-29	86.77	87.15	84.36	85.06	97829
2022-08-30	85.07	85.07	83.06	83.45	99084
2022-08-31	83.32	84.12	82.24	83.32	157277
2022-09-01	82.66	82.86	81.80	82.28	118351
2022-09-02	83.23	83.62	80.74	81.21	97385
2022-09-06	81.58	81.58	78.25	79.65	150725
2022-09-07	79.96	80.36	78.52	78.97	114437
2022-09-08	78.58	78.58	75.67	77.26	128542
2022-09-09	77.64	79.68	77.64	79.27	149719
2022-09-12	79.97	83.37	79.87	81.79	175935
2022-09-13	80.54	81.46	80.50	81.06	181675
2022-09-14	81.52	82.05	80.92	81.42	110101
2022-09-15	81.01	82.34	81.01	82.13	117250
2022-09-16	81.32	81.82	76.06	77.54	188392
2022-09-19	79.20	80.67	78.25	80.09	145087
2022-09-20	80.05	80.05	77.76	79.08	102352
2022-09-21	79.30	80.08	78.37	78.42	76629
2022-09-22	78.16	78.66	76.21	76.21	58156
2022-09-23	75.43	75.43	73.37	74.49	79997
2022-09-26	74.43	75.03	73.46	73.79	66323
2022-09-27	74.31	77.40	72.64	73.07	77528
2022-09-28	73.65	74.27	72.82	73.93	80519
2022-09-29	73.03	73.76	72.02	73.76	74378
2022-09-30	73.80	74.55	72.02	72.06	105908
2022-10-03	72.78	74.17	72.48	73.74	66843
2022-10-04	74.76	76.99	74.09	75.48	85999
2022-10-05	74.68	75.54	74.36	74.79	55418
2022-10-06	74.79	75.36	74.07	74.19	63004
2022-10-07	73.34	73.61	71.28	71.75	77307
2022-10-10	72.10	72.50	70.97	71.30	66651
2022-10-11	71.41	72.22	70.80	71.65	87623
2022-10-12	71.35	72.21	70.69	71.11	60093
2022-10-13	70.22	73.07	69.31	72.16	84539
2022-10-14	72.68	73.02	70.62	70.83	54078
2022-10-17	71.49	73.03	71.45	72.11	74958
2022-10-18	72.84	73.69	72.59	72.79	71176
2022-10-19	72.20	72.20	70.46	71.73	63766
2022-10-20	71.52	72.32	70.86	71.69	59219
2022-10-21	72.11	74.66	72.10	74.39	77706
2022-10-24	75.00	75.76	74.83	75.52	57327
2022-10-25	75.88	77.86	75.88	77.50	70241
2022-10-26	77.67	79.34	77.24	78.42	67720
2022-10-27	79.19	82.37	79.19	80.41	91463
2022-10-28	80.32	83.47	79.99	81.84	103189
2022-10-31	81.19	82.63	80.98	82.18	142711
2022-11-01	82.66	83.37	81.37	83.25	145809
2022-11-02	83.25	85.00	82.69	83.67	151509
2022-11-03	82.79	83.81	82.30	83.63	96099
2022-11-04	84.06	85.38	83.82	85.06	91153
2022-11-07	84.77	85.52	84.06	84.98	123868
2022-11-08	85.53	88.12	84.74	85.23	88645
2022-11-09	84.91	87.29	83.61	84.57	84306
2022-11-10	86.92	88.18	84.77	87.46	65949
2022-11-11	87.93	89.44	87.63	88.06	57919
2022-11-14	88.09	88.62	85.79	85.82	82503
2022-11-15	86.96	88.34	85.91	88.15	59040
2022-11-16	87.60	88.11	87.12	87.78	52075
2022-11-17	87.02	88.21	86.61	88.17	47019
2022-11-18	89.27	89.27	87.84	88.13	55761
2022-11-21	88.00	88.73	87.71	88.42	54955
2022-11-22	89.08	89.52	88.13	88.67	50382
2022-11-23	88.99	89.66	88.58	88.95	33443
2022-11-25	89.28	90.00	88.70	89.36	19760
2022-11-28	89.04	89.40	88.18	88.69	63933
2022-11-29	88.73	89.21	87.21	87.85	33523
2022-11-30	87.43	88.68	85.90	88.48	129816
2022-12-01	89.18	90.71	89.14	90.52	115882
2022-12-02	89.55	90.37	89.06	90.21	58975
2022-12-05	89.64	90.12	87.40	87.90	42834
2022-12-06	88.07	88.07	85.49	85.83	45262
2022-12-07	85.45	86.47	83.91	83.91	49805
2022-12-08	84.20	85.03	83.43	84.87	54615
2022-12-09	84.65	85.39	84.48	84.94	119157
2022-12-12	84.97	85.30	84.01	84.75	82541
2022-12-13	86.33	87.37	84.73	84.79	83036
2022-12-14	84.99	85.41	83.32	83.51	62241
2022-12-15	82.46	83.13	79.92	80.38	80376
2022-12-16	80.21	80.21	78.35	79.59	237347
2022-12-19	79.68	80.30	78.50	79.19	69641
2022-12-20	79.55	79.96	78.06	79.93	54389
2022-12-21	80.50	81.47	80.42	81.06	51728
2022-12-22	80.90	80.90	78.02	79.41	81343
2022-12-23	79.40	79.93	78.98	79.64	21781
2022-12-27	79.96	80.54	78.81	79.86	31389
2022-12-28	80.09	80.15	77.77	77.95	42031
2022-12-29	78.69	80.27	78.00	80.27	44121
2022-12-30	79.58	80.05	79.14	79.52	45032
2023-01-03	80.12	80.66	79.47	80.13	97803
2023-01-04	80.55	80.85	79.28	79.52	48512
2023-01-05	79.52	79.85	78.35	78.99	40576
2023-01-06	79.82	80.99	78.94	80.76	45675
2023-01-09	81.23	82.18	80.96	81.13	62820
2023-01-10	81.41	83.23	81.07	82.89	117826
2023-01-11	83.56	84.29	82.52	84.27	51656
2023-01-12	84.42	86.22	84.23	86.20	37167
2023-01-13	85.69	87.98	85.56	87.95	57253
2023-01-17	87.90	89.81	87.90	88.85	50527
2023-01-18	89.09	90.09	87.76	88.80	48802
2023-01-19	88.17	90.42	88.15	90.12	61544
2023-01-20	90.70	91.43	89.45	89.63	94797
2023-01-23	89.90	90.00	88.02	88.57	44292
2023-01-24	88.51	89.77	88.41	89.28	39753
2023-01-25	88.95	90.62	87.65	89.32	53418
2023-01-26	92.27	96.47	89.62	95.69	102318
2023-01-27	96.25	96.25	92.46	94.24	51784
2023-01-30	93.23	94.00	92.59	92.90	85416
2023-01-31	93.59	97.44	92.49	94.71	162604
2023-02-01	94.00	95.75	93.16	94.66	97787
2023-02-02	94.65	97.21	93.95	96.03	106604
2023-02-03	95.43	97.75	95.43	96.70	94084
2023-02-06	95.78	96.24	94.27	94.64	100768
2023-02-07	94.75	95.37	93.65	94.67	95521
2023-02-08	94.01	95.51	92.47	92.87	135370
2023-02-09	93.52	94.12	92.41	92.50	79955
2023-02-10	92.02	94.46	92.02	94.09	60268
2023-02-13	93.96	96.97	93.96	94.98	72284
2023-02-14	94.19	95.31	93.38	93.67	73704
2023-02-15	93.00	94.81	92.63	94.50	68544
2023-02-16	93.70	95.49	92.94	94.58	92681
2023-02-17	94.79	96.01	94.30	96.01	78996
2023-02-21	95.15	96.88	93.17	93.43	100509
2023-02-22	93.48	93.89	92.04	93.56	105069
2023-02-23	93.75	94.59	92.82	93.95	78424
2023-02-24	93.02	94.43	93.02	94.01	75661
2023-02-27	94.44	94.96	93.46	93.72	90389
2023-02-28	93.56	94.58	92.32	92.55	179753
2023-03-01	92.61	93.88	92.06	92.93	77726
2023-03-02	92.27	94.99	92.25	94.99	79849
2023-03-03	94.94	96.14	94.55	95.64	66485
2023-03-06	95.61	95.80	92.19	92.46	98007
2023-03-07	92.52	93.11	91.05	92.69	99641
2023-03-08	93.02	95.45	92.16	94.64	97034
2023-03-09	94.91	95.70	93.99	94.96	84194
2023-03-10	94.77	95.16	91.16	91.41	106997
2023-03-13	90.55	92.31	90.44	91.63	105477
2023-03-14	93.57	93.71	92.25	93.57	89539
2023-03-15	92.12	92.18	89.72	91.45	146747
2023-03-16	90.44	94.99	90.44	92.56	96642
2023-03-17	92.46	92.97	90.67	91.14	246865
2023-03-20	92.17	102.89	92.17	98.23	346031
2023-03-21	98.78	100.29	97.74	98.75	116449
2023-03-22	99.27	99.97	98.02	98.02	111764
2023-03-23	98.05	99.40	98.00	98.50	93735
2023-03-24	98.00	99.50	97.97	99.15	77465
2023-03-27	99.98	101.13	99.08	99.54	58632
2023-03-28	99.75	100.93	99.75	100.80	55007
2023-03-29	101.33	101.88	100.53	101.08	99763
2023-03-30	101.33	101.92	100.70	100.83	56834
2023-03-31	101.18	102.52	100.72	102.36	143174
2023-04-03	102.09	105.63	101.35	105.55	197221
2023-04-04	105.15	105.16	101.56	101.85	126588
2023-04-05	101.26	103.18	100.36	101.27	71015
2023-04-06	101.11	102.09	100.87	101.43	50533
2023-04-10	101.35	103.10	101.33	102.69	123223
2023-04-11	102.67	104.00	102.41	102.48	87430
2023-04-12	102.95	103.65	102.66	102.81	46502
2023-04-13	102.79	103.44	102.26	103.37	48582
2023-04-14	103.03	103.89	100.90	101.95	77078
2023-04-17	101.94	102.59	100.95	101.31	74907
2023-04-18	101.47	102.56	99.96	100.99	58168
2023-04-19	100.93	101.43	100.44	100.99	49404
2023-04-20	100.62	100.72	99.78	100.19	86228
2023-04-21	100.25	100.25	99.11	99.94	58242
2023-04-24	99.91	102.51	99.91	102.51	100771
2023-04-25	101.95	102.89	101.18	102.10	95070
2023-04-26	101.62	103.01	99.70	102.47	123746
2023-04-27	102.66	108.52	102.02	107.78	135061
2023-04-28	111.12	115.45	109.98	112.96	251488
2023-05-01	112.26	118.96	109.75	118.01	255414
2023-05-02	118.01	118.30	115.96	117.48	122996
2023-05-03	117.26	120.00	116.50	118.44	114246
2023-05-04	118.29	118.38	115.50	116.99	108431
2023-05-05	117.60	119.54	117.45	117.88	110559
2023-05-08	117.37	118.50	116.75	118.27	129041
2023-05-09	117.81	119.93	116.59	118.22	82404
2023-05-10	119.06	121.04	118.50	120.78	96061
2023-05-11	120.11	120.27	118.61	119.47	73052
2023-05-12	119.20	120.19	118.07	119.11	89423
2023-05-15	119.29	119.34	118.01	119.00	87851
2023-05-16	118.80	119.14	117.37	117.54	78944
2023-05-17	117.87	118.17	117.01	117.81	83753
2023-05-18	117.43	118.59	116.42	117.31	105054
2023-05-19	118.29	118.93	116.39	116.76	100655
2023-05-22	117.07	118.60	115.52	117.77	111792
2023-05-23	117.20	118.16	115.59	115.89	130476
2023-05-24	115.64	117.80	114.66	117.58	105662
2023-05-25	117.99	120.45	117.95	120.33	92373
2023-05-26	120.33	121.38	120.27	120.28	84673
2023-05-30	120.18	121.02	118.73	119.42	67449
2023-05-31	119.04	119.72	117.49	119.01	278594
2023-06-01	119.11	121.44	118.71	120.34	119916
2023-06-02	121.13	122.62	120.18	121.49	118659
2023-06-05	120.49	121.21	117.25	120.87	113243
2023-06-06	120.58	123.65	120.04	123.29	127887
2023-06-07	123.33	126.03	123.22	125.94	169354
2023-06-08	125.76	126.67	121.55	125.65	82358
2023-06-09	125.19	126.62	122.08	126.25	113837
2023-06-12	126.05	127.07	124.90	125.10	91082
2023-06-13	124.63	126.90	124.40	125.24	206255
2023-06-14	125.50	126.40	123.53	123.92	157694
2023-06-15	123.95	124.51	121.96	122.65	115490
2023-06-16	123.72	123.97	121.37	122.33	289356
2023-06-20	122.28	122.97	120.97	122.38	103685
2023-06-21	122.03	124.30	121.47	122.61	102577
2023-06-22	122.80	122.80	118.58	119.72	142368
2023-06-23	118.37	119.85	116.48	116.94	743624
2023-06-26	117.42	119.88	116.75	118.70	105015
2023-06-27	118.89	121.90	118.31	118.55	140102
2023-06-28	118.72	119.07	116.42	117.60	82729
2023-06-29	117.23	118.99	117.23	118.25	139439
2023-06-30	119.28	120.51	117.74	117.83	112862
2023-07-03	117.35	119.24	117.05	118.04	76499
2023-07-05	117.16	117.16	114.48	115.52	165678
2023-07-06	115.21	115.34	113.22	113.65	79105
2023-07-07	114.09	114.45	113.22	113.37	83306
2023-07-10	113.29	115.34	113.29	115.11	60328
2023-07-11	115.47	115.74	115.20	115.40	54596
2023-07-12	116.52	118.13	116.10	117.69	83142
2023-07-13	117.87	119.50	117.52	118.85	75461
2023-07-14	118.25	119.76	117.71	119.69	58028
2023-07-17	119.98	122.47	119.98	121.26	63655
2023-07-18	121.34	122.69	120.38	122.57	54327
2023-07-19	122.27	122.27	119.39	120.70	119150
2023-07-20	120.70	122.21	120.48	121.50	74115
2023-07-21	122.31	122.89	121.04	121.51	82797
2023-07-24	121.69	121.84	120.14	120.15	96003
2023-07-25	120.00	120.92	119.82	119.99	45202
2023-07-26	119.48	120.54	118.54	119.78	62818
2023-07-27	120.27	120.37	116.20	118.01	86756
2023-07-28	118.28	118.89	117.16	117.63	43863
2023-07-31	117.72	119.50	116.56	119.23	62569
2023-08-01	118.62	120.45	116.61	120.45	51256
2023-08-02	119.52	120.32	118.65	119.11	39916
2023-08-03	119.11	119.21	117.82	118.92	39252
2023-08-04	118.41	119.49	118.05	118.56	39978
2023-08-07	118.66	121.85	118.66	121.73	59154
2023-08-08	120.71	121.05	119.34	120.98	53714
2023-08-09	119.97	121.03	116.97	117.05	126705
2023-08-10	117.11	118.70	115.94	115.99	70431
2023-08-11	116.06	116.72	116.04	116.27	43982
2023-08-14	116.56	117.32	115.90	116.90	92887
2023-08-15	117.29	119.27	115.88	118.66	75039
2023-08-16	118.48	118.90	116.03	116.22	71290
2023-08-17	116.26	116.58	114.97	115.67	60199
2023-08-18	115.10	116.55	115.10	116.55	98437
2023-08-21	117.04	118.54	117.04	117.73	91059
2023-08-22	118.27	119.02	117.86	118.63	78184
2023-08-23	119.30	121.41	119.30	120.17	99556
2023-08-24	133.80	139.90	132.31	136.69	342434
2023-08-25	138.86	139.28	132.76	134.03	159523
2023-08-28	134.20	136.17	133.43	133.97	111040
2023-08-29	133.71	136.13	133.35	135.18	146461
2023-08-30	135.29	137.48	134.68	135.05	132822
2023-08-31	135.50	137.47	135.37	136.35	155923
2023-09-01	136.78	137.44	133.56	133.85	79652
2023-09-05	133.21	133.21	127.72	128.93	127380
2023-09-06	129.20	133.20	127.75	127.91	88721
2023-09-07	127.43	127.43	123.22	124.79	124878
2023-09-08	124.61	125.39	123.78	124.89	91556
2023-09-11	122.25	122.25	122.25	122.25	10561
2023-09-12	122.16	123.06	121.01	121.70	85035
2023-09-13	121.57	122.57	118.47	119.91	98529
2023-09-14	120.79	121.95	120.42	121.02	82206
2023-09-15	121.44	121.44	117.36	118.36	350870
2023-09-18	118.09	119.20	116.91	117.05	68395
2023-09-19	117.22	117.77	115.20	117.58	71689
2023-09-20	117.55	119.55	115.89	115.97	49529
2023-09-21	116.13	116.13	114.16	114.22	55488
2023-09-22	113.77	114.55	113.35	113.52	55272
2023-09-25	113.06	114.35	112.19	113.78	44122
2023-09-26	113.55	114.02	112.51	113.01	79451
2023-09-27	112.96	118.19	112.96	117.16	172116
2023-09-28	117.02	122.55	117.02	121.29	146772
2023-09-29	121.23	121.23	117.25	118.04	89989
2023-10-02	118.18	119.53	117.03	119.15	90207
2023-10-03	120.01	120.01	117.00	117.04	66947
2023-10-04	117.38	118.65	116.01	118.21	92534
2023-10-05	118.67	119.04	116.43	116.65	85360
2023-10-06	116.09	119.11	116.09	118.04	88678
2023-10-09	117.07	122.64	117.07	121.45	81724
2023-10-10	121.75	122.92	120.82	120.85	54464
2023-10-11	121.09	122.32	120.68	121.17	36935
2023-10-12	121.24	121.32	117.08	119.02	62644
2023-10-13	119.15	119.15	116.38	117.35	110023
2023-10-16	118.69	119.38	117.96	118.16	60266
2023-10-17	118.36	121.50	118.36	119.43	83709
2023-10-18	118.64	121.03	118.00	119.74	97304
2023-10-19	119.41	121.26	116.58	116.80	131115
2023-10-20	116.88	117.22	114.26	114.92	140185
2023-10-23	114.93	116.62	114.00	114.53	96445
2023-10-24	115.06	115.35	113.63	113.76	68175
2023-10-25	113.76	114.11	111.69	112.47	160707
2023-10-26	114.34	114.51	109.34	114.01	148287
2023-10-27	113.37	114.24	105.74	106.39	131252
2023-10-30	107.93	108.83	104.34	104.99	126572
2023-10-31	104.97	105.67	103.57	104.27	120068
2023-11-01	104.66	105.48	103.04	104.97	91607
2023-11-02	106.41	107.16	104.51	106.41	74445
2023-11-03	107.82	110.17	107.82	108.46	81709
2023-11-06	108.05	109.46	107.78	109.00	85932
2023-11-07	109.49	109.49	108.51	109.11	70582
2023-11-08	109.63	110.01	108.15	108.43	56714
2023-11-09	108.93	110.69	108.55	110.12	64853
2023-11-10	110.31	112.09	109.63	111.36	61988
2023-11-13	110.38	113.70	110.38	112.86	54552
2023-11-14	115.52	118.82	114.17	118.75	159853
2023-11-15	118.35	120.13	116.78	118.06	78011
2023-11-16	117.81	118.76	115.34	115.41	62908
2023-11-17	116.38	118.91	116.38	118.61	121565
2023-11-20	118.59	120.15	118.25	118.99	66567
2023-11-21	118.51	119.84	118.50	118.85	66575
2023-11-22	119.96	121.12	119.30	119.45	43318
2023-11-24	118.50	120.52	117.07	120.49	28019
2023-11-27	120.64	121.99	119.58	121.75	67332
2023-11-28	121.35	122.62	120.95	121.34	80674
2023-11-29	122.13	123.59	121.34	122.82	105037
2023-11-30	123.89	123.89	121.80	123.29	152920
2023-12-01	123.26	125.11	123.26	123.38	102439
2023-12-04	123.09	124.99	123.08	124.79	75574
2023-12-05	124.07	125.38	122.56	122.99	93355
2023-12-06	123.40	125.54	122.92	123.28	77170
2023-12-07	123.88	124.30	122.27	122.47	62577
2023-12-08	122.25	123.66	121.45	122.39	75967
2023-12-11	122.72	123.51	121.95	123.05	70069
2023-12-12	123.16	125.58	122.60	123.76	52675
2023-12-13	123.60	128.16	123.60	127.35	130030
2023-12-14	129.04	131.38	128.51	130.32	113265
2023-12-15	131.24	131.24	128.05	128.72	331500
2023-12-18	129.42	129.87	127.92	128.86	75892
2023-12-19	129.62	131.05	128.72	129.50	116945
2023-12-20	129.68	129.68	126.84	127.01	97053
2023-12-21	128.24	128.24	124.89	126.21	87019
2023-12-22	127.08	130.46	127.08	129.43	70876
2023-12-26	130.40	131.05	129.30	130.73	58575
2023-12-27	131.29	132.53	130.61	131.38	52916
2023-12-28	131.38	132.60	129.59	130.43	57866
2023-12-29	130.74	130.74	129.00	129.05	57695
2024-01-02	129.00	129.43	127.53	128.95	81658
2024-01-03	128.53	128.53	125.85	127.00	105124
2024-01-04	127.77	131.00	125.31	125.48	80130
2024-01-05	124.34	125.23	123.36	123.40	96761
2024-01-08	124.15	126.12	123.28	125.10	66635
2024-01-09	123.71	124.57	122.80	124.10	44270
2024-01-10	123.26	125.63	123.06	125.35	58685
2024-01-11	124.79	125.19	122.46	123.30	93143
2024-01-12	124.78	125.40	123.45	124.36	61975
2024-01-16	123.30	124.16	122.10	122.57	129968
2024-01-17	121.39	122.60	120.42	121.77	96918
2024-01-18	122.79	125.60	121.30	125.60	70998
2024-01-19	126.55	129.09	126.25	127.99	80023
2024-01-22	129.13	131.40	129.13	131.15	78709
2024-01-23	132.09	132.85	130.23	130.27	82601
2024-01-24	132.22	132.22	128.13	128.69	137664
2024-01-25	136.88	139.61	127.87	134.39	244331
2024-01-26	136.00	136.00	130.80	132.59	264029
2024-01-29	132.09	133.79	129.63	130.30	166347
2024-01-30	129.34	133.39	129.34	130.75	110983
2024-01-31	130.02	131.63	127.42	128.03	195484
2024-02-01	128.38	131.42	127.79	130.27	104948
2024-02-02	129.04	130.02	128.00	129.09	149291
2024-02-05	127.82	129.05	126.59	128.26	123376
2024-02-06	128.26	129.69	128.06	129.65	61745
2024-02-07	130.19	132.00	130.16	131.12	65681
2024-02-08	130.72	133.90	130.54	133.90	63445
2024-02-09	134.85	137.24	133.78	137.10	99033
2024-02-12	137.09	139.35	136.46	138.83	75153
2024-02-13	135.43	137.90	131.06	131.93	77923
2024-02-14	133.46	135.72	132.50	134.72	65728
2024-02-15	135.39	137.01	134.67	136.90	91664
2024-02-16	136.79	136.79	134.31	134.63	63299
2024-02-20	133.00	134.73	132.23	132.79	76572
2024-02-21	131.56	131.56	129.20	130.64	57916
2024-02-22	130.93	132.12	129.94	131.17	70156
2024-02-23	131.39	132.32	130.53	131.79	130424
2024-02-26	131.49	132.52	129.82	131.00	92072
2024-02-27	131.43	133.51	129.83	132.31	81460
2024-02-28	131.22	131.88	130.22	130.25	37002
2024-02-29	131.39	132.48	130.06	131.18	147025
2024-03-01	131.35	132.75	130.37	132.42	72438
2024-03-04	132.52	135.80	132.52	135.23	64979
2024-03-05	134.91	135.25	131.85	132.38	67434
2024-03-06	132.99	133.29	132.08	132.46	50941
2024-03-07	133.06	133.57	132.09	132.26	91703
2024-03-08	132.79	134.90	132.10	132.52	131950
2024-03-11	132.35	132.55	129.16	129.36	109516
2024-03-12	129.36	131.58	129.00	131.33	53721
2024-03-13	130.98	131.35	129.42	129.70	78524
2024-03-14	129.23	131.89	128.46	131.19	144461
2024-03-15	130.20	132.28	130.20	130.70	157813
2024-03-18	130.70	132.77	130.70	132.08	82925
2024-03-19	132.08	135.28	131.75	135.01	71139
2024-03-20	134.62	137.38	133.35	136.67	64780
2024-03-21	137.67	138.91	136.86	137.21	120956
2024-03-22	137.56	138.17	137.00	137.31	49997
2024-03-25	137.25	138.27	135.70	136.25	46261
2024-03-26	137.35	140.97	137.30	139.84	75664
2024-03-27	140.28	142.10	140.28	141.44	91089
2024-03-28	141.63	144.03	140.97	142.82	100939
2024-04-01	143.75	143.75	139.20	140.67	82314
2024-04-02	140.24	140.24	137.10	138.26	90245
2024-04-03	138.25	140.90	137.62	139.81	64275
2024-04-04	140.42	143.89	139.68	140.32	78176
2024-04-05	140.51	142.84	139.23	142.37	65598
2024-04-08	143.32	144.11	141.07	142.32	59156
2024-04-09	143.30	143.63	141.40	142.03	60246
2024-04-10	138.95	139.92	133.52	136.49	80785
2024-04-11	137.41	138.50	135.98	138.01	54180
2024-04-12	137.44	139.30	137.44	139.01	82640
2024-04-15	139.00	140.34	136.50	137.31	97422
2024-04-16	137.31	138.09	135.75	137.31	92368
2024-04-17	138.50	138.50	134.67	134.75	73380
2024-04-18	134.76	136.88	133.25	133.85	82711
2024-04-19	133.26	136.52	132.70	135.54	95199
2024-04-22	136.13	140.44	135.79	139.44	86467
2024-04-23	139.64	142.01	139.15	140.82	81667
2024-04-24	140.46	142.18	138.86	139.71	112709
2024-04-25	134.40	137.85	126.57	134.15	231683
2024-04-26	134.99	136.65	132.41	134.82	103502
2024-04-29	133.53	138.00	133.53	136.13	267158
2024-04-30	135.60	135.68	130.65	131.44	197283
2024-05-01	130.86	133.55	130.86	131.07	71334
2024-05-02	131.77	136.00	131.77	135.74	134581
2024-05-03	136.00	136.26	132.15	135.56	124018
2024-05-06	134.55	136.58	130.68	132.34	104163
2024-05-07	133.00	135.86	133.00	134.86	112194
2024-05-08	134.03	135.68	133.44	134.26	87017
2024-05-09	134.08	137.04	132.31	135.52	73597
2024-05-10	135.52	136.65	134.44	135.99	80264
2024-05-13	137.60	138.98	135.86	136.19	69361
2024-05-14	137.84	138.37	136.81	138.37	72639
2024-05-15	139.03	140.47	137.78	139.95	113483
2024-05-16	140.26	141.36	137.17	137.42	74060
2024-05-17	138.01	139.41	137.00	139.27	58597
2024-05-20	138.76	140.65	138.01	140.57	83673
2024-05-21	140.43	145.25	140.43	144.52	93833
2024-05-22	143.65	144.83	139.71	140.03	114546
2024-05-23	140.57	141.44	138.97	139.24	80313
2024-05-24	140.46	143.43	139.31	142.84	113280
2024-05-28	142.60	142.60	138.51	139.69	135733
2024-05-29	137.88	139.54	134.55	134.73	77350
2024-05-30	136.08	137.87	135.18	137.81	68353
2024-05-31	137.74	144.26	136.50	143.74	204883
2024-06-03	143.70	144.57	140.57	141.09	149681
2024-06-04	139.75	140.93	138.63	139.85	70861
2024-06-05	140.36	142.70	139.25	142.70	66826
2024-06-06	141.78	142.55	138.44	138.93	47169
2024-06-07	137.36	139.82	137.33	138.58	55109
2024-06-10	137.13	138.97	136.35	137.54	120257
2024-06-11	136.57	136.97	135.27	136.28	61729
2024-06-12	138.90	141.15	134.50	139.46	112783
2024-06-13	138.87	139.15	136.09	136.84	58781
2024-06-14	135.55	135.93	134.50	134.59	83379
2024-06-17	134.50	137.70	134.50	136.23	130977
2024-06-18	136.45	137.12	135.54	135.90	80458
2024-06-20	136.32	137.51	135.49	136.85	129475
2024-06-21	137.00	137.00	135.37	136.19	197673
2024-06-24	136.23	138.30	135.90	136.89	95825
2024-06-25	137.22	137.71	135.62	136.55	53737
2024-06-26	135.62	136.73	135.50	136.62	57605
2024-06-27	137.40	140.19	137.37	140.17	103448
2024-06-28	140.88	141.17	137.07	137.52	178580
2024-07-01	137.66	138.18	136.00	136.88	90130
2024-07-02	136.63	137.82	135.82	137.16	84560
2024-07-03	137.89	138.27	136.80	137.19	25043
2024-07-05	136.78	137.78	135.50	137.62	51185
2024-07-08	139.06	139.65	136.94	137.94	66484
2024-07-09	137.49	137.69	135.50	135.60	84886
2024-07-10	136.61	139.81	136.40	139.12	55246
2024-07-11	141.19	142.83	141.19	142.36	95768
2024-07-12	144.33	146.05	143.27	143.35	81523
2024-07-15	144.81	147.24	144.03	145.95	96532
2024-07-16	141.70	151.00	141.57	150.57	194861
2024-07-17	149.56	153.41	147.80	149.19	1285364
2024-07-18	149.19	149.50	145.02	146.80	212103
2024-07-19	147.31	147.31	144.39	145.32	79568
2024-07-22	145.49	148.83	144.46	148.57	124554
2024-07-23	147.81	151.65	147.02	149.90	160041
2024-07-24	149.09	150.46	147.02	147.25	78238
2024-07-25	147.40	150.15	145.87	147.42	73138
2024-07-26	149.67	150.50	148.63	150.33	62146
2024-07-29	151.08	151.13	148.69	148.87	101286
2024-07-30	149.37	149.37	146.44	147.76	93420
2024-07-31	148.63	150.82	147.10	147.98	95647
2024-08-01	148.14	148.14	142.66	144.68	185749
2024-08-02	139.50	139.67	136.89	139.36	93538
2024-08-05	131.04	135.19	129.18	134.78	196625
2024-08-06	135.10	138.39	134.85	137.57	84557
2024-08-07	138.90	139.58	136.47	136.47	78355
2024-08-08	138.11	140.29	137.48	139.63	141652
2024-08-09	139.74	141.36	138.29	139.73	49483
2024-08-12	139.65	139.65	138.34	138.51	64073
2024-08-13	139.18	140.99	138.50	139.46	216161
2024-08-14	140.13	140.13	138.29	139.02	68603
2024-08-15	142.21	145.94	142.08	145.58	118397
2024-08-16	145.58	149.45	143.66	144.02	103227
2024-08-19	144.35	144.96	143.10	143.69	79553
2024-08-20	143.78	144.27	142.83	142.91	81853
2024-08-21	143.72	145.07	142.90	144.62	328547
2024-08-22	147.00	158.69	147.00	154.28	620047
2024-08-23	157.15	157.48	148.50	150.00	219533
2024-08-26	149.73	150.93	145.26	146.64	176324
2024-08-27	146.56	149.36	145.88	146.85	107564
2024-08-28	146.14	147.23	144.69	146.14	94022
2024-08-29	147.37	149.67	146.56	148.83	163328
2024-08-30	149.67	151.07	147.46	149.87	142375
2024-09-03	148.83	149.70	141.60	141.73	133735
2024-09-04	141.19	142.16	139.07	142.00	105623
2024-09-05	142.02	142.81	140.97	141.87	96169
2024-09-06	141.87	143.48	138.63	139.76	162809
2024-09-09	139.92	140.76	137.24	138.81	191367
2024-09-10	138.38	139.06	135.93	138.00	97784
2024-09-11	138.00	140.25	135.39	140.09	88148
2024-09-12	140.70	142.26	139.84	141.94	161260
2024-09-13	143.60	146.77	143.00	145.39	146089
2024-09-16	145.00	146.34	143.45	144.87	261260
2024-09-17	144.95	145.32	141.88	144.29	249187
2024-09-18	145.67	147.72	142.84	145.19	309086
2024-09-19	149.05	149.05	145.25	147.14	106181
2024-09-20	146.38	147.15	144.86	145.52	312483
2024-09-23	146.85	147.66	145.26	145.86	75558
2024-09-24	146.59	148.66	145.66	146.92	97314
2024-09-25	147.49	147.49	144.56	144.91	71864
2024-09-26	147.06	147.86	143.97	144.86	117670
2024-09-27	145.49	146.52	144.31	145.39	94579
2024-09-30	146.54	152.26	146.04	151.83	171480
2024-10-01	152.24	152.24	147.06	147.41	127377
2024-10-02	146.70	148.71	146.54	147.77	89888
2024-10-03	146.95	146.95	144.28	144.72	69274
2024-10-04	146.16	147.40	144.12	145.48	133425
2024-10-07	144.59	146.00	142.48	145.73	88226
2024-10-08	146.57	147.22	145.53	146.89	109495
2024-10-09	146.89	149.08	145.95	147.92	117261
2024-10-10	146.35	147.03	145.32	146.48	101406
2024-10-11	146.29	148.33	146.29	148.03	96721
2024-10-14	147.91	149.48	147.01	149.44	78191
2024-10-15	149.44	150.03	146.96	147.14	167148
2024-10-16	148.50	150.10	148.07	149.21	139041
2024-10-17	149.20	149.54	148.47	148.77	81229
2024-10-18	149.83	149.83	144.68	144.85	222493
2024-10-21	144.45	146.32	143.07	144.87	130222
2024-10-22	143.87	143.87	140.20	140.59	134601
2024-10-23	139.74	142.45	139.60	142.15	170840
2024-10-24	152.15	153.07	137.24	137.65	400858
2024-10-25	137.97	141.92	134.06	134.36	388156
2024-10-28	135.09	135.33	129.84	131.41	297502
2024-10-29	131.37	133.58	130.05	133.56	255898
2024-10-30	132.83	137.15	132.83	135.97	193564
2024-10-31	136.72	137.09	131.79	132.21	198464
2024-11-01	133.11	135.26	131.60	132.16	148856
2024-11-04	132.15	133.89	131.34	132.65	97816
2024-11-05	132.44	136.45	131.78	136.45	105991
2024-11-06	143.79	149.35	142.66	148.19	268559
2024-11-07	148.12	149.22	146.32	149.03	163400
2024-11-08	149.67	151.97	148.38	151.21	148466
2024-11-11	152.09	154.12	151.28	153.76	126770
2024-11-12	153.38	156.03	152.31	153.15	319566
2024-11-13	154.40	156.06	151.97	152.85	213906
2024-11-14	152.18	153.09	150.36	151.97	140211
2024-11-15	152.65	152.67	149.68	150.70	151717
2024-11-18	150.59	153.17	150.00	152.22	371027
2024-11-19	150.30	154.21	150.24	153.79	208442
2024-11-20	154.40	159.25	152.26	159.19	128836
2024-11-21	159.20	165.75	158.67	165.33	332473
2024-11-22	166.23	168.68	163.55	164.91	174500
2024-11-25	166.02	170.49	165.84	168.99	244722
2024-11-26	167.98	171.20	167.83	170.50	321417
2024-11-27	170.69	174.65	170.69	174.51	359183
2024-11-29	175.00	177.56	174.34	177.40	186193
2024-12-02	176.87	180.23	175.00	179.71	271856
2024-12-03	180.68	182.10	179.18	180.09	661572
2024-12-04	180.73	183.22	178.88	180.56	269128
2024-12-05	180.28	182.37	177.43	180.02	189017
2024-12-06	180.55	182.12	179.22	181.34	152586
2024-12-09	182.90	183.63	181.54	183.00	113092
2024-12-10	182.85	184.43	181.50	184.00	243918
2024-12-11	185.00	188.44	183.67	186.99	256454
2024-12-12	186.50	189.02	184.79	187.75	230821
2024-12-13	187.26	189.13	179.89	181.79	299296
2024-12-16	181.09	185.94	180.25	184.84	224202
2024-12-17	184.97	186.45	183.60	183.68	174130
2024-12-18	184.84	186.29	174.73	175.81	248107
2024-12-19	177.13	178.39	172.23	175.17	202915
2024-12-20	173.71	177.57	173.25	175.07	386690
2024-12-23	174.75	175.70	173.00	174.63	94809
2024-12-24	174.63	177.17	174.00	176.13	66710
2024-12-26	175.06	177.86	174.37	177.17	77163
2024-12-27	176.38	176.42	169.40	171.35	331283
2024-12-30	169.28	169.85	165.21	167.25	152348
2024-12-31	168.48	169.40	166.77	167.43	109838
2025-01-02	168.94	169.89	165.11	165.42	115854
2025-01-03	166.40	167.89	166.03	166.78	113242
2025-01-06	166.80	168.20	163.38	164.02	107401
2025-01-07	164.02	166.48	162.50	163.40	150924
2025-01-08	161.76	162.00	156.45	157.66	240639
2025-01-10	155.02	156.83	151.24	153.35	204844
2025-01-13	151.19	155.74	150.84	154.56	144984
2025-01-14	155.00	159.19	155.00	158.19	230207
2025-01-15	162.31	165.36	159.15	163.21	182011
2025-01-16	164.35	170.50	164.15	168.00	257201
2025-01-17	170.41	170.99	165.00	166.56	195864
2025-01-21	168.22	173.16	167.93	172.73	221848
2025-01-22	173.00	174.75	168.02	169.01	210118
2025-01-23	183.86	197.70	180.37	193.05	666492
2025-01-24	192.72	200.14	190.54	199.87	315711
2025-01-27	196.18	199.67	191.80	193.60	381260
2025-01-28	195.31	197.57	192.20	196.45	231272
2025-01-29	196.35	199.70	195.85	196.94	165515
2025-01-30	199.14	201.42	196.15	196.20	190692
2025-01-31	195.49	198.96	193.41	196.44	177325
2025-02-03	191.44	195.08	188.03	195.00	324151
2025-02-04	193.82	199.73	193.82	199.41	148363
2025-02-05	200.87	205.79	198.14	203.99	224774
2025-02-06	204.74	206.08	201.94	206.04	145507
2025-02-07	206.50	209.40	203.69	207.07	279628
2025-02-10	209.40	209.40	200.57	206.42	206799
2025-02-11	205.55	212.00	205.20	208.15	213191
2025-02-12	204.46	209.09	202.71	208.91	177923
2025-02-13	209.60	211.76	206.89	210.76	140919
2025-02-14	209.15	211.99	209.15	211.67	84096
2025-02-18	213.39	216.91	212.18	216.62	238990
2025-02-19	214.74	220.00	212.34	219.60	188632
2025-02-20	218.99	219.09	211.37	214.37	181246
2025-02-21	216.61	216.61	199.13	202.27	267063
2025-02-24	202.41	203.22	199.31	201.13	135154
2025-02-25	202.24	203.37	198.30	199.92	133313
2025-02-26	201.24	205.55	201.13	202.31	125337
2025-02-27	203.06	206.49	201.31	202.38	137828
2025-02-28	201.27	206.72	199.98	206.21	269365
2025-03-03	206.53	208.68	198.91	199.88	178839
2025-03-04	197.19	199.29	191.40	191.68	512418
2025-03-05	191.93	193.08	178.56	180.71	636914
2025-03-06	177.99	184.33	177.51	184.17	291301
2025-03-07	183.18	187.42	178.37	182.70	318046
2025-03-10	179.88	182.70	177.00	180.52	226794
2025-03-11	181.72	185.07	179.01	180.49	210465
2025-03-12	185.28	189.15	180.61	181.66	326217
2025-03-13	170.69	175.65	153.40	175.31	1287263
2025-03-14	176.39	186.31	176.39	184.24	528626
2025-03-17	182.96	189.53	182.96	189.17	330386
2025-03-18	187.94	193.12	185.45	192.67	241025
2025-03-19	192.86	204.82	192.61	202.83	393572
2025-03-20	202.72	203.01	197.09	197.43	323420
2025-03-21	195.36	195.36	190.81	193.78	337769
2025-03-24	198.11	204.56	197.54	203.32	197944
2025-03-25	202.55	206.06	201.26	203.92	181116
2025-03-26	205.20	205.84	198.36	200.30	166027
2025-03-27	200.10	201.18	196.99	199.11	122382
2025-03-28	197.42	198.63	191.45	193.32	172142
2025-03-31	189.67	195.75	187.55	194.34	221243
2025-04-01	193.25	197.32	191.60	194.70	141816
2025-04-02	192.50	199.16	191.23	198.27	156126
2025-04-03	187.59	190.88	179.57	180.31	245697
2025-04-04	170.66	176.20	164.08	174.46	358569
2025-04-07	169.17	182.65	164.18	178.77	338945
2025-04-08	184.04	187.92	170.45	174.22	250986
2025-04-09	172.38	194.69	171.04	191.16	453081
2025-04-10	187.28	189.27	181.07	184.44	277194
2025-04-11	184.18	191.31	181.57	189.51	180539
2025-04-14	188.58	193.65	185.23	192.70	162292
2025-04-15	191.94	196.13	190.90	193.10	160068
2025-04-16	192.70	193.52	185.44	189.35	174516
2025-04-17	189.56	195.46	189.24	194.19	249992
2025-04-21	192.29	193.82	186.16	188.04	119444
2025-04-22	191.68	192.75	188.48	189.42	109030
2025-04-23	197.43	201.69	192.79	193.58	174585
2025-04-24	192.87	202.71	192.87	202.31	125872
2025-04-25	202.29	203.04	198.01	201.68	102437
2025-04-28	201.73	204.56	198.49	201.50	154884
2025-04-29	201.11	204.26	199.41	203.12	98720
2025-04-30	199.09	205.77	197.95	204.74	182262
2025-05-01	225.21	226.49	210.30	224.33	683307
2025-05-02	226.50	227.34	219.79	224.86	443048
2025-05-05	223.63	225.09	220.08	220.56	208340
2025-05-06	216.77	222.45	215.34	220.61	365776
2025-05-07	222.90	224.16	218.18	221.39	204001
2025-05-08	224.89	226.01	220.89	222.17	221639
2025-05-09	222.39	224.17	219.03	223.53	134062
2025-05-12	230.16	233.80	226.00	226.99	177861
2025-05-13	227.24	232.00	227.24	230.25	223167
2025-05-14	230.41	233.58	226.21	226.22	203997
2025-05-15	226.06	228.20	223.17	227.98	160237
2025-05-16	226.75	232.17	226.58	232.00	185500
2025-05-19	228.13	230.18	227.79	229.65	89731
2025-05-20	229.33	231.00	228.81	230.13	80564
2025-05-21	228.90	229.88	224.33	226.95	144817
2025-05-22	226.34	231.55	225.63	228.68	139499
2025-05-23	224.12	228.74	218.34	227.44	115768
2025-05-27	231.10	234.59	226.99	227.73	131309
2025-05-28	227.73	227.99	209.75	216.00	309050
2025-05-29	217.30	220.91	215.87	220.19	243797
2025-05-30	218.78	219.89	215.26	219.11	215941
2025-06-02	219.11	219.79	215.10	217.48	254446
2025-06-03	218.68	221.99	215.50	221.17	158637
2025-06-04	222.74	225.64	221.49	223.63	202116
2025-06-05	223.06	224.81	221.15	222.89	184948
2025-06-06	226.77	227.53	223.25	226.47	104632
2025-06-09	228.74	229.14	226.01	227.78	99666
2025-06-10	227.86	231.89	227.67	231.60	148685
2025-06-11	231.60	241.64	230.32	239.05	415602
2025-06-12	236.24	240.11	234.75	236.58	149724
2025-06-13	233.51	235.66	228.49	229.54	247457
2025-06-16	230.00	234.90	228.32	234.83	200125
2025-06-17	233.10	233.61	223.96	224.77	206905
2025-06-18	224.12	229.17	217.34	218.36	354378
2025-06-20	218.81	218.81	212.32	214.95	480137
2025-06-23	214.95	216.50	210.24	215.69	279821
2025-06-24	217.07	218.07	212.05	214.23	243546
2025-06-25	215.00	219.59	212.81	214.54	228563
2025-06-26	216.39	224.76	214.27	224.51	191885
2025-06-27	225.51	226.30	221.11	224.05	232737
2025-06-30	226.32	226.32	222.21	224.86	143239

Explore More About OSIS

Coins representing dividend payouts and trends

OSIS Dividend History

Discover OSI Systems 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

OSIS Stock Split History

Discover OSI Systems 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

OSIS Historical Prices

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

Web Analytics