PSMT Historical Prices

Summary

Key Stock Metrics

77.51

(June 14, 2024)

52-Week Low

99.23

(December 12, 2024)

52-Week High

126.64

(November 29, 2013)

All-Time High

82.40

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-09-05	17.00	17.50	16.88	17.50	61600
1997-09-08	17.50	18.13	17.25	18.13	34000
1997-09-09	17.75	18.00	17.75	17.75	44100
1997-09-10	18.00	18.00	17.75	17.75	2000
1997-09-11	17.75	17.88	17.75	17.75	41400
1997-09-12	18.00	18.25	18.00	18.13	700
1997-09-15	18.00	18.00	17.75	17.75	133700
1997-09-16	17.75	18.00	17.38	18.00	56900
1997-09-17	17.38	17.63	17.00	17.13	21300
1997-09-18	17.38	17.88	17.38	17.69	30100
1997-09-19	17.50	17.88	17.50	17.88	26300
1997-09-22	17.50	17.63	17.50	17.63	1800
1997-09-23	17.63	18.13	17.63	17.88	200500
1997-09-24	17.88	18.03	17.88	17.88	11100
1997-09-25	17.88	18.19	17.88	18.00	43400
1997-09-26	18.00	18.19	18.00	18.19	2500
1997-09-29	17.75	17.75	17.75	17.75	175500
1997-09-30	18.19	18.25	18.19	18.25	3700
1997-10-01	17.63	18.25	17.63	18.19	18200
1997-10-02	17.75	18.50	17.75	18.00	3900
1997-10-03	18.13	18.44	18.00	18.00	1300
1997-10-06	18.00	18.00	18.00	18.00	2900
1997-10-07	18.44	18.44	18.00	18.38	8800
1997-10-08	18.44	18.44	18.00	18.44	2100
1997-10-09	18.00	18.44	17.88	18.38	41200
1997-10-10	17.75	18.44	17.75	18.38	5800
1997-10-13	18.00	18.50	18.00	18.50	6800
1997-10-14	18.50	18.88	18.38	18.88	9500
1997-10-15	18.88	18.88	18.88	18.88	2700
1997-10-16	18.25	18.88	17.88	17.88	5700
1997-10-17	17.88	18.38	17.75	17.75	33400
1997-10-20	17.75	17.88	17.75	17.88	3400
1997-10-21	17.75	18.00	17.75	17.88	76800
1997-10-22	17.88	18.00	17.88	17.88	4900
1997-10-23	18.25	18.25	17.50	17.94	128000
1997-10-24	17.88	18.50	17.88	18.00	65600
1997-10-27	18.00	18.00	16.88	17.00	7600
1997-10-28	16.75	17.50	16.75	17.50	24900
1997-10-29	17.50	17.75	17.38	17.50	48700
1997-10-30	17.00	17.19	16.88	17.00	16900
1997-10-31	16.50	16.63	16.38	16.50	8800
1997-11-03	16.50	17.00	16.13	17.00	5100
1997-11-04	16.25	16.50	16.25	16.50	1800
1997-11-05	17.00	17.00	16.75	17.00	2100
1997-11-06	16.25	16.38	16.25	16.38	13000
1997-11-07	15.75	16.63	15.75	16.13	9600
1997-11-10	16.50	16.50	16.50	16.50	200
1997-11-11	16.50	16.75	16.00	16.75	4100
1997-11-12	16.00	16.25	15.88	15.88	50400
1997-11-13	15.88	16.19	15.75	16.19	19600
1997-11-14	16.13	16.50	16.00	16.00	2900
1997-11-17	16.00	16.25	16.00	16.25	6700
1997-11-18	16.38	16.38	16.25	16.25	18900
1997-11-19	16.00	17.00	16.00	17.00	7000
1997-11-20	16.50	16.94	16.25	16.25	8200
1997-11-21	16.25	16.56	16.25	16.25	700
1997-11-24	16.88	16.88	16.13	16.13	4600
1997-11-25	16.13	16.50	16.13	16.13	16500
1997-11-26	16.13	16.25	16.13	16.25	10600
1997-12-01	16.25	16.75	16.13	16.13	1100
1997-12-02	16.13	16.75	16.13	16.19	25000
1997-12-03	16.13	16.94	16.13	16.50	11000
1997-12-04	16.25	17.00	16.25	17.00	3800
1997-12-05	16.38	17.13	16.38	16.50	11400
1997-12-08	16.50	17.38	16.50	17.06	19800
1997-12-09	16.88	17.25	16.88	17.06	6400
1997-12-10	16.88	17.63	16.88	16.88	21300
1997-12-11	16.88	17.00	16.88	16.88	7300
1997-12-12	17.38	17.38	16.88	17.13	7900
1997-12-15	16.88	17.38	16.88	16.88	7000
1997-12-16	17.13	17.38	16.88	16.88	12300
1997-12-17	17.00	17.38	16.88	17.38	158300
1997-12-18	17.06	17.19	16.88	17.00	84300
1997-12-19	17.00	17.19	17.00	17.19	67900
1997-12-22	17.00	17.38	17.00	17.38	600
1997-12-23	17.00	17.13	17.00	17.13	7300
1997-12-24	17.00	17.00	17.00	17.00	900
1997-12-26	17.00	17.38	17.00	17.00	1900
1997-12-29	17.63	17.63	17.00	17.00	6300
1997-12-30	17.00	17.13	17.00	17.13	22600
1998-01-02	17.13	17.19	17.13	17.19	1800
1998-01-05	17.25	17.75	17.25	17.50	14600
1998-01-06	17.50	17.81	17.50	17.75	8600
1998-01-07	17.75	17.75	17.13	17.69	19200
1998-01-08	17.75	17.75	17.75	17.75	4100
1998-01-09	17.88	17.88	17.75	17.75	3900
1998-01-12	17.38	17.75	17.38	17.38	1400
1998-01-13	17.38	17.38	17.38	17.38	100
1998-01-14	17.38	17.63	17.13	17.13	1500
1998-01-15	17.13	17.25	17.13	17.25	59100
1998-01-16	17.50	17.50	17.19	17.25	39300
1998-01-20	17.25	17.50	17.00	17.50	14100
1998-01-21	17.13	17.38	17.13	17.13	3900
1998-01-22	17.00	17.00	17.00	17.00	200
1998-01-23	17.00	17.13	17.00	17.00	11100
1998-01-26	17.00	17.00	17.00	17.00	200
1998-01-27	17.00	17.00	16.50	17.00	1900
1998-01-28	16.56	16.88	16.50	16.63	10200
1998-01-29	16.50	16.50	16.50	16.50	1400
1998-01-30	16.50	16.50	16.50	16.50	500
1998-02-02	16.63	16.63	16.50	16.50	1100
1998-02-03	16.50	16.88	16.38	16.88	28100
1998-02-04	16.38	16.50	16.38	16.44	1100
1998-02-05	16.50	16.56	16.50	16.56	10000
1998-02-06	16.56	16.63	16.38	16.38	2200
1998-02-09	16.38	16.50	16.38	16.38	17900
1998-02-10	16.38	17.00	16.38	16.63	14200
1998-02-11	16.38	16.38	16.38	16.38	600
1998-02-12	16.38	16.38	16.38	16.38	4500
1998-02-13	16.38	16.50	16.38	16.50	900
1998-02-17	16.38	16.50	16.38	16.38	700
1998-02-18	16.38	16.38	16.38	16.38	600
1998-02-19	16.38	16.38	16.38	16.38	900
1998-02-20	16.38	16.38	16.38	16.38	300
1998-02-23	16.38	16.50	16.38	16.50	1300
1998-02-24	16.50	16.50	16.38	16.38	900
1998-02-25	16.38	16.38	16.38	16.38	3400
1998-02-26	16.38	16.38	16.38	16.38	900
1998-02-27	16.31	16.38	16.25	16.25	10800
1998-03-02	16.25	16.63	16.25	16.25	1700
1998-03-03	16.25	16.50	16.25	16.38	5100
1998-03-04	16.25	16.63	16.25	16.25	800
1998-03-06	16.13	16.13	16.13	16.13	3400
1998-03-09	16.13	16.25	16.13	16.25	7800
1998-03-10	16.13	16.13	16.13	16.13	100
1998-03-11	16.13	16.13	16.13	16.13	200
1998-03-12	16.50	16.50	16.13	16.13	200
1998-03-13	16.38	16.38	16.13	16.13	2600
1998-03-16	16.13	16.50	16.13	16.50	3200
1998-03-17	16.25	16.25	16.25	16.25	100
1998-03-18	16.13	16.13	16.13	16.13	300
1998-03-19	16.13	16.19	16.13	16.19	4400
1998-03-20	16.06	16.25	16.06	16.25	700
1998-03-23	16.50	16.50	16.13	16.13	9600
1998-03-24	16.25	16.50	16.00	16.13	13800
1998-03-25	16.00	16.06	16.00	16.00	2500
1998-03-26	16.00	16.13	16.00	16.13	6100
1998-03-27	16.06	16.13	16.06	16.06	5100
1998-03-30	16.44	16.44	16.00	16.06	9900
1998-03-31	16.06	16.13	16.06	16.13	9900
1998-04-01	16.00	16.00	16.00	16.00	200
1998-04-02	16.00	16.00	16.00	16.00	1700
1998-04-03	15.75	15.75	15.75	15.75	200
1998-04-06	15.75	15.75	15.69	15.75	2400
1998-04-07	15.75	15.88	15.69	15.88	1800
1998-04-08	15.69	15.69	15.69	15.69	600
1998-04-09	15.69	15.75	15.69	15.69	4800
1998-04-13	15.69	15.83	15.63	15.63	10400
1998-04-14	15.63	15.63	15.63	15.63	600
1998-04-15	15.63	15.63	15.63	15.63	700
1998-04-16	15.63	15.63	15.63	15.63	3200
1998-04-17	15.63	15.63	15.63	15.63	1600
1998-04-20	15.63	15.63	15.63	15.63	600
1998-04-21	15.63	15.75	15.63	15.63	23200
1998-04-22	15.63	15.94	15.63	15.94	3900
1998-04-23	15.88	16.00	15.63	16.00	7200
1998-04-24	15.63	15.63	15.63	15.63	300
1998-04-27	15.63	16.00	15.63	16.00	700
1998-04-28	15.63	15.63	15.63	15.63	100
1998-04-29	15.63	16.00	15.63	15.63	7500
1998-04-30	16.00	16.00	15.75	16.00	4200
1998-05-01	16.22	16.22	16.22	16.22	100
1998-05-04	15.88	15.88	15.88	15.88	300
1998-05-05	15.88	15.88	15.88	15.88	600
1998-05-06	15.81	15.81	15.81	15.81	1100
1998-05-07	15.81	15.81	15.81	15.81	100
1998-05-08	15.81	15.81	15.81	15.81	100
1998-05-11	15.88	15.88	15.81	15.81	12500
1998-05-12	15.81	15.81	15.81	15.81	700
1998-05-13	15.81	15.81	15.81	15.81	700
1998-05-14	15.63	15.63	15.63	15.63	200
1998-05-15	15.88	15.88	15.88	15.88	2500
1998-05-18	15.63	15.94	15.50	15.94	72800
1998-05-19	15.38	15.50	15.38	15.38	7100
1998-05-20	15.50	15.50	15.38	15.50	18300
1998-05-21	15.38	15.75	15.38	15.50	9400
1998-05-22	15.38	15.50	15.38	15.38	47800
1998-05-26	15.38	15.56	15.38	15.38	6600
1998-05-27	15.31	15.56	15.25	15.50	4900
1998-05-28	15.25	15.50	15.25	15.50	2400
1998-05-29	15.75	15.81	15.38	15.63	2800
1998-06-02	16.00	16.13	15.50	16.00	3500
1998-06-03	16.00	16.13	15.88	16.00	4200
1998-06-04	16.13	16.25	16.13	16.25	2900
1998-06-05	16.25	16.31	16.25	16.31	10200
1998-06-08	16.13	16.13	16.13	16.13	600
1998-06-09	16.63	16.63	16.50	16.50	86700
1998-06-10	16.56	16.63	16.50	16.63	211600
1998-06-11	16.63	16.63	16.61	16.61	1400
1998-06-12	16.50	16.50	16.38	16.50	232600
1998-06-15	16.50	16.75	16.50	16.75	1000
1998-06-16	16.25	16.63	16.25	16.50	1000
1998-06-17	16.88	16.88	16.63	16.69	2400
1998-06-18	16.38	17.00	16.38	16.63	2200
1998-06-19	16.63	16.63	16.00	16.13	19500
1998-06-22	16.50	16.50	16.00	16.00	600
1998-06-23	16.00	16.13	15.88	16.00	4600
1998-06-24	16.25	16.25	16.25	16.25	300
1998-06-25	15.56	15.56	15.56	15.56	100
1998-06-26	16.00	16.00	16.00	16.00	2100
1998-06-29	15.50	16.00	15.50	16.00	700
1998-06-30	15.63	16.06	15.63	16.06	20200
1998-07-01	16.25	16.25	15.88	15.88	1900
1998-07-02	16.25	16.50	15.50	16.00	4100
1998-07-06	16.00	16.00	15.88	16.00	15700
1998-07-07	15.94	15.94	15.88	15.88	500
1998-07-08	15.88	16.75	15.88	15.88	1800
1998-07-09	15.88	15.88	15.88	15.88	200
1998-07-10	17.00	17.00	16.13	17.00	1600
1998-07-13	17.00	17.13	16.88	17.00	3300
1998-07-14	16.63	17.25	16.63	17.25	2000
1998-07-15	16.63	17.25	16.63	17.25	14700
1998-07-16	17.00	17.19	17.00	17.13	3900
1998-07-17	17.00	17.25	17.00	17.25	2700
1998-07-20	17.56	17.56	17.13	17.13	33800
1998-07-21	17.00	17.13	16.63	16.63	37600
1998-07-22	17.13	17.13	16.56	16.75	700
1998-07-23	17.13	17.13	16.91	16.91	2900
1998-07-24	17.13	17.13	16.56	16.69	12600
1998-07-27	16.50	16.69	16.50	16.69	1100
1998-07-28	16.50	16.53	16.38	16.53	1900
1998-07-29	16.31	16.38	16.31	16.38	3400
1998-08-03	16.19	16.19	15.63	15.63	2700
1998-08-04	15.63	15.63	14.88	14.88	13900
1998-08-05	15.50	15.50	14.50	14.50	4200
1998-08-06	15.50	15.50	15.50	15.50	200
1998-08-07	15.88	16.00	14.75	15.88	13100
1998-08-10	16.00	16.00	15.88	16.00	20600
1998-08-11	16.00	16.00	14.88	14.88	2400
1998-08-12	16.25	16.25	15.63	16.13	24200
1998-08-13	16.00	16.06	16.00	16.06	400
1998-08-14	15.88	15.88	15.88	15.88	700
1998-08-17	15.88	15.88	15.88	15.88	700
1998-08-18	16.38	16.38	16.25	16.25	2100
1998-08-19	16.13	16.25	16.13	16.25	300
1998-08-20	16.75	16.75	16.75	16.75	100
1998-08-21	16.25	16.25	16.13	16.13	1800
1998-08-24	16.13	16.13	16.13	16.13	1100
1998-08-25	16.13	16.13	16.13	16.13	1000
1998-08-26	16.00	16.13	15.63	15.63	659300
1998-08-27	15.63	15.63	15.00	15.13	9900
1998-08-28	15.13	15.13	14.88	14.88	1500
1998-08-31	14.75	14.75	14.00	14.31	10800
1998-09-01	14.25	14.25	14.13	14.13	200
1998-09-02	15.00	15.00	15.00	15.00	600
1998-09-03	14.25	15.00	14.25	15.00	400
1998-09-04	14.25	14.25	14.25	14.25	3200
1998-09-08	14.13	15.25	14.13	14.25	7600
1998-09-09	14.88	14.88	14.50	14.63	3000
1998-09-10	14.88	14.88	14.88	14.88	500
1998-09-11	14.25	15.25	14.25	14.88	3100
1998-09-14	15.25	15.25	14.88	14.88	7100
1998-09-15	14.81	15.00	14.81	15.00	1300
1998-09-16	15.13	15.13	14.38	14.75	13200
1998-09-17	15.00	15.00	14.75	14.88	300100
1998-09-18	15.13	15.13	15.13	15.13	100
1998-09-21	14.25	14.50	14.25	14.38	1900
1998-09-22	14.88	14.88	14.88	14.88	2100
1998-09-23	14.88	15.13	14.88	15.13	200
1998-09-24	14.88	15.13	14.88	15.13	20400
1998-09-25	15.00	15.13	14.75	15.13	49500
1998-09-28	14.63	14.63	14.63	14.63	600
1998-09-29	14.63	15.50	14.63	15.38	338900
1998-09-30	15.44	15.63	15.31	15.63	15600
1998-10-01	15.50	15.63	15.50	15.63	4900
1998-10-07	15.13	15.13	14.50	14.63	2500
1998-10-08	14.88	14.88	14.88	14.88	700
1998-10-09	15.00	15.00	15.00	15.00	600
1998-10-12	14.50	14.50	14.50	14.50	200
1998-10-13	14.88	15.38	14.50	14.88	1400
1998-10-14	15.00	15.00	15.00	15.00	500
1998-10-15	14.50	14.50	14.50	14.50	1100
1998-10-16	14.13	14.13	14.13	14.13	400
1998-10-20	14.50	14.56	14.50	14.50	4800
1998-10-23	14.50	14.56	14.50	14.56	6500
1998-10-27	14.50	14.50	14.50	14.50	7400
1998-10-28	14.50	14.50	14.50	14.50	2400
1998-10-29	14.50	14.50	14.50	14.50	400
1998-10-30	14.50	15.00	14.50	15.00	3300
1998-11-02	14.56	15.25	14.56	15.00	8100
1998-11-03	15.00	15.06	15.00	15.06	5600
1998-11-05	14.81	14.81	14.81	14.81	100
1998-11-06	15.50	17.50	15.50	17.00	6800
1998-11-09	17.50	17.50	15.63	15.88	6900
1998-11-10	15.75	16.00	15.75	16.00	4200
1998-11-11	16.25	16.25	15.50	15.75	2300
1998-11-12	15.25	15.50	15.13	15.50	144100
1998-11-13	16.38	16.38	15.50	15.50	800
1998-11-16	15.06	15.13	14.75	15.13	2900
1998-11-18	16.00	16.00	16.00	16.00	400
1998-11-19	15.50	15.50	15.50	15.50	300
1998-11-20	15.50	15.88	15.44	15.50	116500
1998-11-23	15.38	15.63	15.38	15.50	4900
1998-11-24	15.50	15.50	15.31	15.31	422300
1998-11-25	15.50	15.50	15.50	15.50	100
1998-11-30	15.50	15.63	15.50	15.63	1400
1998-12-01	15.63	15.63	15.63	15.63	2500
1998-12-02	15.63	15.88	15.63	15.88	1100
1998-12-03	16.25	17.00	16.25	17.00	1200
1998-12-04	16.50	17.00	16.50	17.00	15400
1998-12-07	16.88	17.00	16.88	17.00	1800
1998-12-08	17.00	17.13	16.88	16.88	4700
1998-12-09	17.00	17.00	17.00	17.00	3000
1998-12-10	16.75	16.75	16.75	16.75	100
1998-12-14	16.25	17.00	16.25	16.75	3800
1998-12-15	16.75	16.75	16.56	16.56	300
1998-12-16	16.50	17.00	16.50	17.00	300
1998-12-17	17.00	17.00	16.38	16.38	800
1998-12-18	16.38	16.88	16.38	16.88	1300
1998-12-21	16.50	17.00	16.50	17.00	7400
1998-12-22	16.50	16.50	16.50	16.50	200
1998-12-24	16.50	16.75	15.63	16.75	16600
1998-12-28	15.88	16.00	15.88	16.00	2100
1998-12-29	16.25	16.25	16.25	16.25	100
1998-12-30	16.25	17.00	16.00	16.00	5700
1998-12-31	16.13	17.50	16.13	17.50	6800
1999-01-04	17.00	17.25	16.50	17.00	3200
1999-01-05	17.38	17.38	17.38	17.38	500
1999-01-06	17.38	18.25	17.00	18.25	3200
1999-01-07	17.25	17.50	17.25	17.50	700
1999-01-08	18.38	20.88	18.38	19.25	3300
1999-01-11	19.25	19.25	19.25	19.25	900
1999-01-12	20.25	20.25	20.25	20.25	100
1999-01-13	20.00	20.75	19.00	20.75	7300
1999-01-14	20.00	20.00	19.75	20.00	7500
1999-01-15	20.00	20.13	19.75	20.13	21700
1999-01-19	20.50	22.75	20.50	22.75	5300
1999-01-20	21.88	23.00	21.63	22.13	4000
1999-01-21	22.50	22.50	21.50	22.00	4900
1999-01-22	21.00	21.00	20.75	20.75	800
1999-01-25	21.88	21.88	21.50	21.50	1700
1999-01-26	20.88	20.88	20.00	20.25	9000
1999-01-27	20.13	21.00	20.13	21.00	400
1999-01-28	20.13	20.38	20.06	20.06	16000
1999-01-29	20.00	20.75	20.00	20.38	4500
1999-02-01	20.00	20.00	19.00	19.13	11800
1999-02-02	19.00	19.00	18.69	18.69	200
1999-02-03	19.50	19.50	19.50	19.50	1500
1999-02-04	18.69	20.25	18.69	20.00	5000
1999-02-05	20.13	20.13	19.50	19.94	10300
1999-02-08	19.50	19.50	19.50	19.50	100
1999-02-10	19.75	20.13	19.75	20.00	9600
1999-02-11	20.00	20.00	19.75	20.00	13600
1999-02-12	19.75	20.00	19.50	19.50	13400
1999-02-16	20.00	20.00	19.25	19.63	5400
1999-02-17	20.00	20.00	20.00	20.00	1000
1999-02-18	19.50	19.50	18.50	19.00	6700
1999-02-19	19.25	19.25	18.50	19.00	2400
1999-02-22	19.00	19.81	19.00	19.00	7500
1999-02-23	19.00	19.00	19.00	19.00	100
1999-02-24	19.13	19.50	19.00	19.50	5100
1999-02-25	19.50	19.50	19.50	19.50	500
1999-03-01	19.50	19.50	19.50	19.50	7200
1999-03-02	19.50	20.00	19.50	20.00	5400
1999-03-03	20.00	20.00	19.50	19.88	800
1999-03-05	20.38	20.38	20.38	20.38	3700
1999-03-08	20.50	20.50	19.50	20.38	700
1999-03-09	20.13	20.50	19.75	20.50	8400
1999-03-10	20.25	20.38	20.19	20.31	6000
1999-03-11	20.38	20.38	20.00	20.38	6600
1999-03-12	20.38	20.38	20.38	20.38	1500
1999-03-15	20.00	20.00	20.00	20.00	8300
1999-03-16	20.00	20.38	19.13	19.13	1200
1999-03-17	19.00	19.00	19.00	19.00	300
1999-03-18	19.75	19.75	19.63	19.63	900
1999-03-19	19.50	20.13	18.75	19.00	5600
1999-03-22	19.50	19.50	19.50	19.50	100
1999-03-25	19.00	19.00	19.00	19.00	5900
1999-03-26	19.00	19.00	19.00	19.00	2400
1999-03-29	20.13	20.13	18.75	19.25	1300
1999-03-30	19.25	19.25	19.25	19.25	300
1999-03-31	19.25	19.25	19.25	19.25	9300
1999-04-01	19.88	19.88	18.00	18.38	18000
1999-04-07	18.63	19.50	18.63	19.50	2000
1999-04-08	19.88	19.88	19.88	19.88	500
1999-04-09	19.00	19.50	19.00	19.50	1200
1999-04-12	19.50	19.50	19.25	19.38	3900
1999-04-13	18.50	18.50	18.50	18.50	22300
1999-04-14	19.50	19.75	18.75	19.63	33800
1999-04-15	19.88	20.50	19.88	20.50	20400
1999-04-16	20.25	20.25	19.06	19.25	1300
1999-04-20	20.00	20.00	20.00	20.00	300
1999-04-21	20.00	20.00	20.00	20.00	200
1999-04-22	19.75	20.25	19.50	20.25	7500
1999-04-23	20.00	20.00	20.00	20.00	4700
1999-04-26	20.00	20.13	19.75	19.75	1300
1999-04-27	20.00	20.50	20.00	20.50	27900
1999-04-28	20.50	20.50	20.00	20.00	5800
1999-04-29	19.75	19.75	19.75	19.75	1000
1999-04-30	19.88	20.00	19.88	20.00	17900
1999-05-03	20.00	20.50	20.00	20.50	3100
1999-05-04	20.00	21.00	20.00	20.25	500
1999-05-05	20.50	20.75	20.50	20.75	900
1999-05-06	21.38	21.38	20.50	20.50	300
1999-05-07	21.38	21.50	20.50	21.50	3100
1999-05-10	21.50	21.50	21.50	21.50	400
1999-05-11	21.38	21.38	21.38	21.38	200
1999-05-12	21.38	21.38	20.50	21.38	4400
1999-05-13	20.63	22.50	20.56	22.25	42300
1999-05-14	22.25	23.00	22.13	22.88	7700
1999-05-17	22.00	23.50	21.88	23.50	4500
1999-05-18	24.00	25.00	23.50	24.75	31700
1999-05-19	25.00	28.63	25.00	27.31	81800
1999-05-20	27.31	27.63	26.38	27.00	9000
1999-05-21	26.63	26.69	26.25	26.50	5400
1999-05-24	26.50	26.50	26.38	26.38	1100
1999-05-25	26.50	26.50	26.25	26.50	6300
1999-05-26	26.25	26.25	25.13	25.13	1900
1999-05-27	25.00	26.00	25.00	25.50	13300
1999-05-28	25.44	25.44	24.88	24.88	2300
1999-06-01	24.75	25.38	24.50	25.38	2800
1999-06-02	24.75	27.00	24.75	25.63	18000
1999-06-03	26.25	26.25	25.50	26.00	17300
1999-06-04	26.00	26.00	24.75	25.50	9300
1999-06-07	25.50	25.88	25.50	25.50	4600
1999-06-08	26.00	28.00	25.25	27.75	14500
1999-06-09	27.50	27.88	26.88	27.63	14000
1999-06-10	27.63	27.63	26.13	26.13	7600
1999-06-11	27.75	27.75	26.88	27.25	7800
1999-06-14	27.25	27.75	27.25	27.69	1700
1999-06-15	27.75	27.75	26.75	26.75	7500
1999-06-16	26.63	26.63	25.38	25.38	9600
1999-06-17	25.50	26.00	24.88	26.00	6200
1999-06-18	26.34	27.50	26.34	27.44	5900
1999-06-21	27.44	27.75	27.44	27.75	700
1999-06-22	27.19	27.75	27.19	27.25	5100
1999-06-23	27.75	27.75	27.75	27.75	400
1999-06-24	27.69	29.00	27.69	28.38	16900
1999-06-25	28.09	28.63	28.09	28.25	500
1999-06-28	28.94	32.50	28.94	31.75	38200
1999-06-29	31.88	33.00	30.50	32.06	8600
1999-06-30	32.28	39.75	32.06	35.00	26700
1999-07-01	35.75	36.75	34.00	36.50	24700
1999-07-02	36.75	39.00	36.75	39.00	19000
1999-07-06	38.13	39.25	36.38	38.00	17800
1999-07-07	38.00	38.63	36.88	38.00	4600
1999-07-08	38.00	38.00	35.31	37.00	9200
1999-07-09	36.75	38.00	36.75	36.75	1500
1999-07-12	38.38	38.38	36.13	37.00	7400
1999-07-13	37.19	37.25	36.38	37.25	2100
1999-07-14	37.25	38.00	37.25	37.63	6500
1999-07-15	36.50	37.63	36.50	37.25	3300
1999-07-16	37.00	38.00	37.00	37.75	4600
1999-07-19	38.00	39.00	36.50	37.75	43300
1999-07-20	37.88	38.50	36.13	37.25	6700
1999-07-21	38.00	38.00	37.50	37.50	900
1999-07-22	36.00	39.00	36.00	39.00	2400
1999-07-23	38.00	38.88	37.00	38.81	6000
1999-07-26	39.00	39.94	37.50	39.25	19300
1999-07-27	39.50	41.00	39.00	41.00	23100
1999-07-28	41.00	42.00	40.63	41.25	48400
1999-07-29	40.50	43.00	40.50	42.75	10100
1999-07-30	42.00	44.38	42.00	44.00	4800
1999-08-02	45.00	46.00	43.00	46.00	51100
1999-08-03	46.13	46.13	44.75	46.06	29100
1999-08-04	45.81	46.00	45.75	45.88	40600
1999-08-05	45.25	45.50	43.00	43.00	11800
1999-08-06	43.75	43.75	41.50	42.50	8500
1999-08-09	41.13	42.13	40.38	40.94	24900
1999-08-10	40.38	40.38	37.63	38.63	21200
1999-08-11	39.25	41.75	38.50	40.00	8700
1999-08-12	39.13	39.13	37.50	37.50	7800
1999-08-13	37.50	38.25	37.50	38.25	17600
1999-08-16	38.25	38.25	36.88	38.00	6600
1999-08-17	38.38	38.44	37.75	38.44	35700
1999-08-18	38.56	38.56	38.00	38.00	3200
1999-08-19	38.50	38.50	38.50	38.50	5500
1999-08-20	38.50	38.63	38.44	38.44	5100
1999-08-23	39.50	39.88	38.31	38.38	19400
1999-08-24	38.75	39.63	38.75	39.63	6100
1999-08-25	39.63	39.63	38.81	39.50	5900
1999-08-26	38.81	39.00	38.00	38.94	800
1999-08-27	38.00	38.00	37.94	38.00	1400
1999-08-30	39.50	39.50	39.00	39.50	700
1999-08-31	39.50	39.50	35.00	35.00	6400
1999-09-01	37.25	37.25	35.00	35.00	10800
1999-09-02	35.00	36.88	35.00	36.00	1900
1999-09-03	35.38	36.50	35.38	36.50	700
1999-09-07	36.50	37.25	35.75	37.25	3200
1999-09-08	36.00	36.00	35.75	36.00	1100
1999-09-09	36.69	36.69	36.00	36.00	2300
1999-09-10	36.00	36.00	35.63	35.63	2800
1999-09-13	35.50	36.38	35.00	36.38	4900
1999-09-14	35.00	35.75	35.00	35.75	6400
1999-09-15	35.00	36.00	34.50	36.00	4300
1999-09-16	36.63	36.63	36.63	36.63	100
1999-09-17	35.63	36.00	34.63	35.00	3100
1999-09-21	34.63	35.00	34.63	35.00	2600
1999-09-22	36.00	36.00	36.00	36.00	400
1999-09-23	35.00	35.00	35.00	35.00	100
1999-09-24	36.00	36.00	35.00	35.50	8000
1999-09-27	36.50	36.50	34.50	35.00	2900
1999-09-28	34.50	36.50	34.50	36.50	7700
1999-09-29	35.50	36.75	35.50	36.63	27000
1999-09-30	37.00	37.00	36.56	36.56	2400
1999-10-01	36.38	36.38	36.25	36.25	1000
1999-10-05	36.25	36.25	36.25	36.25	500
1999-10-06	36.25	36.25	35.75	35.75	2800
1999-10-07	36.50	36.50	36.50	36.50	200
1999-10-08	35.88	36.00	35.88	36.00	3200
1999-10-12	36.50	36.50	36.50	36.50	700
1999-10-14	35.88	36.50	35.88	36.50	600
1999-10-15	35.88	35.88	35.88	35.88	800
1999-10-18	35.88	35.88	35.88	35.88	100
1999-10-19	35.75	35.88	35.75	35.88	3000
1999-10-20	36.50	36.50	35.75	35.75	1400
1999-10-21	36.25	36.25	35.50	35.50	600
1999-10-22	36.50	36.50	35.50	35.50	2500
1999-10-25	35.50	36.00	35.50	36.00	3100
1999-10-26	35.50	36.00	35.50	36.00	300
1999-10-27	35.50	35.50	35.50	35.50	800
1999-10-28	35.75	36.25	35.75	36.13	24500
1999-10-29	36.50	36.50	36.00	36.00	400
1999-11-01	36.25	37.13	36.06	36.88	77700
1999-11-02	37.38	39.94	37.00	39.88	64600
1999-11-03	38.44	41.25	38.44	41.25	26200
1999-11-04	41.63	42.50	41.50	41.63	16700
1999-11-05	41.00	41.00	37.00	39.00	7400
1999-11-08	37.50	42.75	37.06	42.00	10700
1999-11-09	41.88	42.13	41.25	41.50	6300
1999-11-10	41.25	41.25	38.88	38.88	12000
1999-11-11	38.88	39.00	38.88	39.00	3600
1999-11-12	38.13	38.50	38.13	38.50	300
1999-11-15	38.75	40.13	38.50	40.13	12400
1999-11-16	40.88	40.88	40.00	40.50	5800
1999-11-17	41.50	41.50	40.00	41.50	7000
1999-11-18	41.50	41.75	41.00	41.00	3500
1999-11-19	40.75	40.88	40.75	40.88	1500
1999-11-22	40.38	40.38	38.75	38.75	2300
1999-11-23	40.25	40.25	38.00	38.50	5300
1999-11-24	39.38	39.38	38.50	38.50	500
1999-11-26	39.38	39.63	38.00	38.00	8400
1999-11-29	38.00	38.00	36.63	36.88	5200
1999-11-30	36.13	38.56	36.00	38.56	3600
1999-12-01	38.00	40.00	37.38	40.00	9200
1999-12-02	38.75	40.25	38.75	39.75	3500
1999-12-03	39.75	40.13	39.75	40.13	1300
1999-12-06	40.25	40.25	39.75	39.75	2700
1999-12-07	40.25	40.25	40.25	40.25	1000
1999-12-08	40.00	40.00	38.56	39.56	2200
1999-12-09	38.75	39.50	38.50	38.50	3200
1999-12-10	41.00	41.00	38.75	40.50	7400
1999-12-13	39.50	39.50	39.50	39.50	10000
1999-12-14	39.00	39.00	37.75	38.00	7600
1999-12-15	38.50	40.00	38.50	39.19	4600
1999-12-16	40.00	40.00	40.00	40.00	500
1999-12-17	38.75	40.88	38.75	40.00	2400
1999-12-20	39.75	40.75	39.75	40.75	600
1999-12-21	40.00	40.75	38.50	40.75	12300
1999-12-22	39.50	39.50	39.50	39.50	500
1999-12-23	40.00	40.00	39.00	39.25	1900
1999-12-27	40.00	40.00	40.00	40.00	2000
1999-12-28	40.00	40.00	38.75	40.00	6400
1999-12-29	39.88	39.88	39.00	39.00	15500
1999-12-30	39.00	39.00	39.00	39.00	1200
1999-12-31	38.50	39.50	38.50	39.19	3100
2000-01-03	39.19	39.63	38.25	39.31	4100
2000-01-04	39.31	39.31	38.00	38.00	4400
2000-01-05	38.75	38.88	38.50	38.88	4500
2000-01-06	39.00	39.00	38.63	39.00	10100
2000-01-10	38.75	39.00	38.75	39.00	400
2000-01-11	38.88	39.00	38.50	39.00	6200
2000-01-12	39.00	39.50	39.00	39.50	4000
2000-01-13	39.00	39.88	39.00	39.88	6800
2000-01-14	39.25	39.50	38.88	38.88	42800
2000-01-18	38.75	39.25	38.75	39.00	22100
2000-01-19	39.75	39.75	38.13	39.00	16400
2000-01-20	38.94	40.13	38.13	39.06	8800
2000-01-21	38.63	39.00	38.50	39.00	2000
2000-01-24	38.66	38.66	38.50	38.50	5800
2000-01-25	38.25	38.50	38.25	38.50	1700
2000-01-26	39.00	39.75	39.00	39.50	34200
2000-01-27	40.13	41.00	40.13	41.00	1700
2000-01-28	40.94	40.94	39.50	40.25	6700
2000-01-31	39.50	40.25	39.00	40.25	10100
2000-02-01	40.00	40.00	39.25	39.25	1900
2000-02-02	39.00	39.00	39.00	39.00	800
2000-02-03	39.50	39.50	38.50	38.50	1600
2000-02-04	38.50	38.50	38.50	38.50	2800
2000-02-07	38.50	38.50	38.50	38.50	800
2000-02-08	39.00	40.00	39.00	40.00	2200
2000-02-09	40.13	40.50	40.00	40.00	3500
2000-02-10	40.50	48.13	40.00	43.00	20300
2000-02-11	42.00	42.25	40.88	40.88	36800
2000-02-14	42.00	42.00	40.88	41.00	14400
2000-02-15	41.63	42.19	41.25	42.00	20800
2000-02-16	42.00	42.00	40.75	40.75	91400
2000-02-17	40.75	41.69	40.75	40.75	2900
2000-02-18	40.63	40.88	40.63	40.63	2400
2000-02-22	40.75	41.00	40.00	40.50	5500
2000-02-23	40.50	41.25	40.50	41.00	9100
2000-02-24	41.25	41.25	40.00	40.00	10800
2000-02-25	40.00	41.25	40.00	40.25	10000
2000-02-28	40.00	40.50	40.00	40.50	7100
2000-02-29	40.88	41.50	40.50	41.50	11900
2000-03-01	42.00	43.38	41.00	43.00	3400
2000-03-02	44.00	49.00	44.00	47.00	9700
2000-03-03	49.25	49.25	46.13	46.69	15900
2000-03-06	46.44	47.00	46.44	47.00	2300
2000-03-07	44.50	44.50	42.38	42.50	10500
2000-03-08	43.00	43.00	40.00	41.00	15100
2000-03-09	40.00	41.94	40.00	41.94	2000
2000-03-10	42.25	42.25	41.00	41.00	400
2000-03-13	42.25	42.25	41.00	41.25	2100
2000-03-14	41.00	41.25	40.13	41.13	7100
2000-03-15	41.25	41.25	40.25	40.25	300
2000-03-16	40.13	40.13	40.13	40.13	100
2000-03-17	40.13	41.00	40.13	41.00	3100
2000-03-20	41.25	41.25	41.25	41.25	700
2000-03-21	41.00	41.00	40.13	40.13	500
2000-03-22	40.25	41.00	40.25	41.00	4600
2000-03-23	40.25	40.50	40.25	40.50	300
2000-03-27	40.63	40.75	40.25	40.50	12300
2000-03-28	40.50	41.38	40.50	41.38	2200
2000-03-29	40.00	42.38	40.00	40.50	2300
2000-03-30	40.25	40.25	40.00	40.00	12000
2000-03-31	40.88	40.88	40.88	40.88	100
2000-04-03	40.88	40.88	40.50	40.50	400
2000-04-04	40.00	40.00	37.00	37.50	16400
2000-04-05	39.25	40.19	38.13	39.75	13700
2000-04-06	40.13	42.00	40.13	41.66	8400
2000-04-07	42.00	45.38	41.88	42.25	27100
2000-04-10	45.00	45.38	42.69	43.88	8400
2000-04-11	43.75	43.75	42.75	42.75	3600
2000-04-12	42.75	42.75	42.50	42.50	40500
2000-04-13	42.25	42.50	39.00	41.00	9100
2000-04-14	38.50	40.50	37.00	37.81	37100
2000-04-17	36.75	39.00	36.75	39.00	3400
2000-04-18	38.50	41.00	38.50	39.06	2800
2000-04-19	39.06	40.00	39.06	40.00	2900
2000-04-20	41.00	41.00	40.00	40.00	1100
2000-04-25	40.00	40.00	40.00	40.00	1700
2000-04-26	40.00	40.00	39.38	39.50	2100
2000-04-27	39.50	40.50	39.50	40.50	800
2000-05-01	40.00	40.00	38.63	38.94	19300
2000-05-02	39.13	39.38	39.13	39.38	900
2000-05-03	39.81	39.81	39.13	39.13	8600
2000-05-04	38.63	38.63	36.63	38.00	8900
2000-05-05	37.50	38.00	37.50	37.75	15400
2000-05-08	37.56	38.25	37.56	37.94	5300
2000-05-09	38.00	38.00	37.63	38.00	4900
2000-05-10	38.00	38.00	38.00	38.00	10400
2000-05-11	38.00	38.00	38.00	38.00	2000
2000-05-12	38.06	38.06	38.00	38.06	1800
2000-05-15	38.00	38.00	38.00	38.00	7600
2000-05-17	38.00	38.00	38.00	38.00	1400
2000-05-18	38.00	38.06	38.00	38.00	4200
2000-05-19	38.00	38.38	38.00	38.38	600
2000-05-22	38.00	38.06	38.00	38.00	5200
2000-05-23	38.00	38.00	37.13	37.13	4700
2000-05-24	36.88	37.63	36.25	37.50	10500
2000-05-25	37.00	37.00	37.00	37.00	4800
2000-05-26	35.31	37.13	32.69	37.00	16100
2000-05-30	37.38	37.38	35.13	36.50	10100
2000-05-31	36.38	36.38	35.25	35.44	3000
2000-06-01	36.38	36.50	35.50	35.50	2600
2000-06-02	37.75	39.00	37.75	38.50	1000
2000-06-05	38.00	38.25	38.00	38.02	3200
2000-06-06	38.00	38.00	37.38	37.38	3300
2000-06-07	37.50	37.50	37.50	37.50	1000
2000-06-08	38.63	40.38	38.63	40.38	1000
2000-06-09	40.38	40.38	40.38	40.38	600
2000-06-12	39.63	41.25	39.13	39.13	3900
2000-06-14	39.38	39.38	38.00	38.00	2300
2000-06-15	37.50	37.88	37.38	37.88	600
2000-06-19	37.50	38.25	37.50	37.50	2000
2000-06-20	38.50	40.00	38.50	38.94	2600
2000-06-21	39.00	39.00	39.00	39.00	1200
2000-06-22	39.00	39.00	38.00	38.94	2000
2000-06-23	38.94	40.00	38.00	40.00	34700
2000-06-26	40.00	42.50	39.88	41.50	11800
2000-06-27	40.00	42.00	40.00	41.13	12200
2000-06-28	41.75	44.00	41.75	44.00	40600
2000-06-29	43.94	44.00	42.00	42.00	4800
2000-06-30	42.13	42.25	35.25	38.00	47400
2000-07-03	38.13	38.31	38.13	38.31	500
2000-07-05	38.50	38.50	38.00	38.25	5900
2000-07-06	38.50	38.75	38.13	38.75	1900
2000-07-07	39.25	39.94	38.13	39.75	3400
2000-07-10	40.06	40.06	40.06	40.06	100
2000-07-11	39.31	39.44	38.00	38.06	5200
2000-07-12	39.00	39.00	39.00	39.00	100
2000-07-13	39.25	40.13	39.00	39.94	7100
2000-07-14	40.00	40.00	39.75	39.75	1400
2000-07-17	39.38	40.00	38.69	39.25	2900
2000-07-18	38.13	38.94	38.13	38.94	1700
2000-07-19	38.38	38.94	37.50	37.50	9300
2000-07-20	38.00	38.50	37.19	38.50	11900
2000-07-21	38.75	39.00	36.38	37.81	5900
2000-07-24	37.50	38.75	37.50	37.50	1600
2000-07-25	37.50	38.75	37.50	38.75	1400
2000-07-26	38.50	38.50	38.00	38.13	1400
2000-07-27	37.50	37.63	37.50	37.50	4500
2000-07-28	38.06	38.06	37.50	37.50	10500
2000-07-31	37.88	37.88	37.13	37.50	15400
2000-08-01	37.50	38.00	37.50	37.50	6600
2000-08-02	37.75	37.75	37.75	37.75	10500
2000-08-03	37.50	38.00	36.00	37.00	14200
2000-08-04	37.88	38.00	37.50	38.00	900
2000-08-07	38.00	38.50	38.00	38.50	2400
2000-08-08	38.25	38.50	37.13	37.75	6400
2000-08-09	38.00	38.00	37.69	37.69	1400
2000-08-10	37.63	37.75	37.50	37.75	8400
2000-08-11	37.50	38.00	37.50	38.00	1200
2000-08-14	37.63	37.63	37.63	37.63	100
2000-08-15	37.75	38.00	37.75	38.00	500
2000-08-16	37.88	37.88	37.50	37.50	2200
2000-08-17	37.50	38.00	37.50	38.00	4100
2000-08-18	38.00	38.00	37.50	37.50	11100
2000-08-21	37.50	37.50	37.50	37.50	9700
2000-08-22	37.50	37.50	37.50	37.50	200
2000-08-23	37.00	37.75	37.00	37.75	13000
2000-08-24	37.25	37.75	37.25	37.25	3700
2000-08-25	37.25	37.31	37.25	37.25	1200
2000-08-28	37.50	37.88	37.50	37.50	3300
2000-08-29	37.75	37.75	37.75	37.75	1400
2000-08-30	37.56	37.63	37.00	37.47	21600
2000-08-31	37.50	37.50	37.50	37.50	200
2000-09-01	37.50	37.50	37.50	37.50	1400
2000-09-05	38.06	38.19	37.50	38.19	800
2000-09-06	37.44	38.63	37.44	38.63	3200
2000-09-07	38.00	38.00	38.00	38.00	6300
2000-09-08	38.44	38.50	36.63	38.50	2200
2000-09-11	38.38	38.38	38.13	38.13	200
2000-09-15	38.25	38.50	38.00	38.13	2400
2000-09-18	38.19	38.48	38.00	38.48	7100
2000-09-19	38.00	38.50	38.00	38.50	500
2000-09-20	38.00	38.88	38.00	38.88	500
2000-09-21	38.75	38.75	38.75	38.75	100
2000-09-22	38.00	38.69	38.00	38.69	700
2000-09-25	37.75	38.75	37.75	38.75	21200
2000-09-26	38.50	38.75	38.50	38.75	300
2000-09-27	38.75	38.75	38.50	38.50	1300
2000-09-28	38.50	38.69	38.50	38.69	300
2000-09-29	38.84	38.84	38.63	38.63	600
2000-10-02	38.88	38.88	38.00	38.50	3400
2000-10-03	38.06	38.06	38.00	38.06	2100
2000-10-05	38.81	38.81	38.81	38.81	100
2000-10-06	38.75	38.75	38.38	38.50	1900
2000-10-10	38.94	38.94	38.00	38.06	4100
2000-10-11	37.13	37.13	37.00	37.00	800
2000-10-12	36.63	36.75	33.06	35.75	11300
2000-10-13	35.50	36.44	35.50	35.94	3100
2000-10-16	38.22	38.22	37.31	37.31	400
2000-10-17	37.06	37.89	37.00	37.00	800
2000-10-18	35.94	35.94	33.25	35.63	4400
2000-10-19	36.25	36.25	36.25	36.25	100
2000-10-20	35.50	36.63	35.50	36.63	800
2000-10-23	36.06	36.06	36.06	36.06	100
2000-10-24	37.13	37.63	36.94	37.63	8200
2000-10-25	37.06	37.06	37.06	37.06	1600
2000-10-26	37.13	37.13	37.13	37.13	500
2000-10-27	37.00	37.25	37.00	37.25	2800
2000-10-30	37.00	37.00	35.44	35.94	7600
2000-10-31	35.72	36.00	35.38	35.94	1700
2000-11-01	35.44	35.44	34.81	35.13	8400
2000-11-02	35.13	35.69	34.63	35.11	109500
2000-11-03	34.63	35.56	34.63	35.56	3000
2000-11-06	35.25	35.25	35.06	35.06	2200
2000-11-07	35.13	36.44	34.94	35.63	2500
2000-11-08	37.94	37.94	37.69	37.83	1400
2000-11-09	36.05	37.19	36.00	36.00	8500
2000-11-10	35.50	35.75	34.88	35.58	3100
2000-11-13	34.06	34.06	33.13	33.88	32000
2000-11-14	33.88	33.91	33.25	33.31	48700
2000-11-15	35.38	35.38	33.25	33.50	15000
2000-11-17	33.63	33.63	33.63	33.63	200
2000-11-20	33.00	33.00	32.75	32.75	5900
2000-11-21	32.50	33.00	32.00	32.00	17200
2000-11-22	31.75	31.88	28.94	30.00	50100
2000-11-24	29.75	32.00	29.75	31.88	2800
2000-11-27	31.13	31.63	29.00	29.88	12000
2000-11-28	28.63	29.88	28.63	29.50	2000
2000-11-29	29.50	31.50	26.75	31.00	14400
2000-11-30	30.00	30.00	27.75	29.69	2800
2000-12-01	28.47	28.81	28.00	28.81	5300
2000-12-04	27.75	28.88	27.56	27.69	18800
2000-12-05	27.13	27.50	27.00	27.44	12800
2000-12-06	27.38	28.13	27.38	28.13	11600
2000-12-07	28.75	28.75	28.75	28.75	100
2000-12-08	28.19	28.31	28.19	28.31	500
2000-12-11	28.75	28.75	28.00	28.75	5400
2000-12-12	29.00	29.91	29.00	29.75	1800
2000-12-13	29.75	29.75	29.50	29.63	4000
2000-12-14	29.56	29.75	29.56	29.75	3600
2000-12-15	29.63	30.88	29.56	30.00	12300
2000-12-18	29.88	34.75	29.88	33.00	6100
2000-12-19	32.94	34.50	31.88	33.13	7400
2000-12-20	31.88	32.00	31.00	32.00	2900
2000-12-21	32.44	32.69	30.00	32.50	11600
2000-12-22	34.50	36.00	34.38	35.81	5600
2000-12-26	33.75	33.75	31.56	32.00	15200
2000-12-27	31.94	33.88	31.88	32.63	5500
2000-12-28	32.63	33.56	31.56	33.56	47400
2000-12-29	32.00	35.00	30.38	32.88	17300
2001-01-02	31.69	31.75	31.19	31.19	1500
2001-01-03	30.19	30.94	30.00	30.94	3900
2001-01-04	30.88	33.88	30.88	33.88	4400
2001-01-05	32.56	33.88	32.52	33.00	4500
2001-01-08	32.31	32.31	32.31	32.31	600
2001-01-09	32.47	33.00	31.38	31.38	1000
2001-01-10	31.56	34.72	31.56	32.94	3100
2001-01-11	33.25	33.94	33.25	33.94	1100
2001-01-12	34.25	34.31	33.88	34.25	4100
2001-01-16	34.69	34.69	34.69	34.69	200
2001-01-17	34.38	34.38	34.25	34.25	6200
2001-01-18	34.25	34.25	34.13	34.13	11100
2001-01-19	34.00	34.00	33.88	34.00	1900
2001-01-22	33.94	33.94	32.75	33.25	8300
2001-01-23	33.00	33.09	32.13	32.13	4100
2001-01-24	32.63	34.56	32.63	34.56	3900
2001-01-25	33.56	33.56	32.25	32.38	23600
2001-01-26	32.31	32.63	32.25	32.50	10600
2001-01-29	32.63	32.63	32.50	32.50	12300
2001-01-30	32.50	32.81	32.50	32.63	27200
2001-01-31	32.56	32.56	32.13	32.25	38000
2001-02-01	32.00	32.00	30.94	30.94	37200
2001-02-02	30.69	31.31	30.38	30.91	15100
2001-02-05	30.63	30.63	29.06	29.50	2400
2001-02-06	29.81	30.13	29.38	30.06	11900
2001-02-07	30.06	30.06	29.38	30.06	1400
2001-02-08	30.06	30.13	30.00	30.00	4200
2001-02-09	30.13	30.25	29.88	30.06	18700
2001-02-12	30.06	30.13	30.06	30.13	4200
2001-02-13	31.13	31.17	30.13	30.19	3000
2001-02-14	30.13	30.88	30.13	30.56	2200
2001-02-15	30.88	32.00	30.88	31.75	2900
2001-02-16	31.50	31.50	31.50	31.50	400
2001-02-20	31.50	31.88	31.19	31.25	3200
2001-02-21	30.69	31.50	30.69	31.31	1800
2001-02-22	31.31	31.31	31.31	31.31	1000
2001-02-23	31.19	31.19	30.81	31.00	4400
2001-02-26	31.92	31.92	31.92	31.92	100
2001-02-27	30.88	32.00	30.88	31.81	5000
2001-02-28	31.00	32.48	30.81	32.48	6500
2001-03-01	32.20	32.63	32.06	32.63	900
2001-03-02	31.88	32.75	31.88	32.75	1800
2001-03-05	33.00	34.13	33.00	34.06	6400
2001-03-06	34.44	34.48	34.44	34.48	400
2001-03-08	34.42	34.44	34.42	34.44	1200
2001-03-09	33.75	33.75	32.88	33.44	5300
2001-03-12	33.50	33.94	30.50	33.48	8600
2001-03-13	32.25	33.50	32.25	33.44	1900
2001-03-14	33.50	33.50	32.97	33.00	900
2001-03-15	34.00	35.00	34.00	34.63	55200
2001-03-16	34.56	35.31	34.56	35.31	4800
2001-03-19	35.38	37.25	34.94	35.25	14400
2001-03-20	35.56	36.81	35.50	36.38	7600
2001-03-21	37.38	37.50	36.75	37.38	10200
2001-03-22	37.38	37.38	37.02	37.38	15100
2001-03-23	37.50	37.50	36.34	37.06	3300
2001-03-26	36.00	36.00	36.00	36.00	8000
2001-03-27	36.00	36.63	36.00	36.63	2700
2001-03-28	36.00	36.44	35.06	36.13	2200
2001-03-30	35.50	39.19	35.50	39.00	24400
2001-04-02	38.88	39.06	37.88	38.38	7900
2001-04-03	38.00	38.50	36.50	37.53	3900
2001-04-04	37.25	38.25	37.25	38.25	1000
2001-04-05	37.81	38.50	37.81	38.50	1000
2001-04-06	38.50	39.50	37.27	38.88	7700
2001-04-09	38.37	39.50	38.37	39.50	200
2001-04-10	39.99	39.99	39.83	39.90	3400
2001-04-11	39.98	39.99	39.03	39.50	2700
2001-04-17	39.00	39.87	39.00	39.43	4300
2001-04-18	39.49	39.50	39.41	39.41	4800
2001-04-19	39.40	39.40	38.53	39.00	1900
2001-04-20	38.76	38.76	38.76	38.76	200
2001-04-23	37.00	37.78	37.00	37.78	1300
2001-04-24	38.00	38.00	37.78	37.79	1500
2001-04-25	37.79	37.79	37.30	37.46	6300
2001-04-26	37.75	37.76	37.17	37.17	1800
2001-04-27	37.71	37.71	37.18	37.41	4400
2001-04-30	37.99	38.65	37.76	38.15	7300
2001-05-01	38.40	38.40	37.77	38.00	8000
2001-05-02	38.08	38.50	37.76	38.38	3700
2001-05-03	38.42	38.50	38.42	38.50	5900
2001-05-04	38.60	38.60	38.60	38.60	400
2001-05-07	38.94	38.94	38.11	38.93	5500
2001-05-08	38.49	38.88	38.20	38.70	4600
2001-05-09	38.60	39.41	38.60	39.00	16100
2001-05-10	39.00	39.32	39.00	39.32	1300
2001-05-14	39.46	39.46	38.85	39.25	4300
2001-05-15	37.05	38.78	37.01	37.94	6900
2001-05-16	38.79	38.79	37.50	37.67	3100
2001-05-17	37.61	37.94	37.60	37.61	800
2001-05-18	37.50	38.81	37.45	37.45	900
2001-05-21	38.63	38.63	38.30	38.30	3000
2001-05-22	38.69	38.70	38.01	38.70	2100
2001-05-24	38.25	38.25	38.25	38.25	100
2001-05-25	38.25	38.55	37.99	38.55	2900
2001-05-29	39.30	41.72	39.30	41.00	22600
2001-05-30	40.45	41.00	40.45	40.96	4700
2001-05-31	40.96	43.35	40.96	42.50	13200
2001-06-01	42.40	44.03	42.40	42.87	4300
2001-06-04	42.45	43.86	42.45	43.00	60500
2001-06-05	43.20	43.80	43.00	43.80	2500
2001-06-06	43.95	43.95	42.00	43.44	8400
2001-06-07	43.44	43.49	43.44	43.49	1200
2001-06-08	43.75	44.16	43.75	44.16	600
2001-06-11	44.28	44.28	44.00	44.25	14800
2001-06-12	44.28	44.28	43.76	44.28	11700
2001-06-13	44.28	44.28	43.80	44.20	69300
2001-06-14	44.20	44.20	44.20	44.20	100
2001-06-15	43.92	44.50	43.92	44.50	2500
2001-06-18	43.80	44.09	43.80	44.09	3400
2001-06-19	43.77	43.77	41.02	42.00	5200
2001-06-20	42.00	42.00	41.64	41.64	4500
2001-06-21	41.89	41.99	40.27	41.55	3300
2001-06-22	41.60	41.68	41.59	41.68	500
2001-06-25	41.66	41.75	40.56	41.75	2900
2001-06-26	40.01	40.17	38.37	40.00	13800
2001-06-27	40.20	42.03	40.20	42.03	2300
2001-06-28	41.65	43.08	41.65	43.00	15000
2001-06-29	40.99	43.50	40.99	43.50	98100
2001-07-02	43.20	43.20	40.01	42.50	5800
2001-07-03	42.50	43.10	39.94	42.00	2900
2001-07-05	42.00	42.00	41.05	41.05	5400
2001-07-06	41.05	41.05	39.80	40.80	1700
2001-07-09	39.89	40.97	39.89	40.79	900
2001-07-10	40.91	40.91	39.51	39.64	3300
2001-07-11	40.74	40.74	39.03	39.50	2900
2001-07-12	40.50	40.75	39.56	40.00	6500
2001-07-13	40.75	40.75	39.25	40.15	1300
2001-07-16	39.10	40.75	39.10	40.25	2400
2001-07-17	40.58	40.58	40.33	40.34	400
2001-07-18	40.36	40.75	40.34	40.39	1700
2001-07-19	40.75	40.75	40.39	40.39	1700
2001-07-20	37.75	39.40	37.75	39.37	4900
2001-07-23	39.60	39.60	38.73	38.80	2000
2001-07-24	38.91	38.91	36.96	38.21	6600
2001-07-25	35.08	38.26	35.08	38.26	7400
2001-07-26	37.75	38.55	36.65	38.55	7600
2001-07-27	38.55	38.65	37.54	37.54	6200
2001-07-30	37.54	38.36	37.29	37.52	2500
2001-07-31	38.45	38.65	37.08	38.30	2500
2001-08-01	37.25	37.25	37.00	37.00	700
2001-08-02	36.76	36.80	36.76	36.78	1300
2001-08-03	36.78	38.28	36.75	38.28	900
2001-08-07	36.80	38.28	36.80	38.25	1100
2001-08-08	39.00	39.00	37.81	38.25	5300
2001-08-09	38.25	41.71	37.50	40.29	140800
2001-08-10	39.15	39.29	38.92	39.29	10100
2001-08-13	39.29	40.61	39.29	40.30	19600
2001-08-14	40.74	41.21	40.29	40.65	2600
2001-08-15	41.05	42.42	41.04	41.90	9100
2001-08-16	41.81	43.40	41.81	43.13	12900
2001-08-17	42.84	42.84	41.60	41.60	7800
2001-08-20	41.75	41.75	41.68	41.75	800
2001-08-21	41.65	41.75	41.60	41.60	1700
2001-08-22	41.42	41.42	40.51	40.51	2400
2001-08-23	40.59	41.30	40.59	40.72	1200
2001-08-24	41.30	41.30	40.73	41.30	2200
2001-08-27	41.30	41.30	41.05	41.30	2200
2001-08-28	40.70	42.00	40.70	41.49	3400
2001-08-29	41.49	41.49	41.00	41.00	300
2001-08-30	41.00	41.28	40.22	41.28	10500
2001-08-31	41.28	43.00	40.30	43.00	81500
2001-09-04	42.53	43.93	40.40	40.40	57400
2001-09-05	40.50	40.76	39.83	40.00	10100
2001-09-06	39.91	39.91	38.75	39.55	3800
2001-09-07	39.58	40.10	37.43	39.90	7100
2001-09-10	39.64	39.64	38.03	38.84	900
2001-09-17	38.84	38.84	32.87	34.23	12500
2001-09-18	34.74	34.95	31.83	34.95	2200
2001-09-19	32.25	35.00	32.25	35.00	2000
2001-09-20	33.92	35.21	33.92	34.00	7100
2001-09-21	33.65	34.59	33.60	33.70	7800
2001-09-24	34.25	34.25	33.05	33.80	8100
2001-09-25	33.83	34.13	33.65	34.13	6200
2001-09-26	34.38	35.03	34.25	34.99	4600
2001-09-27	34.42	35.00	34.40	35.00	7700
2001-09-28	35.00	35.00	35.00	35.00	14900
2001-10-01	35.00	35.00	34.91	35.00	6700
2001-10-02	34.93	35.00	34.17	35.00	23000
2001-10-03	34.51	34.94	34.03	34.03	4000
2001-10-04	34.62	34.62	32.99	33.60	28600
2001-10-05	32.85	32.85	31.57	32.55	19200
2001-10-08	32.78	32.98	32.50	32.51	46800
2001-10-09	32.50	32.65	31.01	31.44	3900
2001-10-10	32.15	32.15	31.72	31.75	14500
2001-10-11	31.76	31.93	30.62	31.20	39500
2001-10-12	31.00	31.50	30.75	31.50	500
2001-10-15	30.76	30.76	29.25	30.70	6100
2001-10-16	30.70	30.70	29.20	30.25	5900
2001-10-17	30.87	30.87	29.90	29.90	1100
2001-10-18	30.03	30.40	28.75	30.40	50100
2001-10-19	29.00	31.22	29.00	31.21	29300
2001-10-22	30.01	32.10	30.01	32.10	2100
2001-10-23	32.10	33.92	32.10	32.60	11600
2001-10-24	33.20	34.60	33.20	34.60	1500
2001-10-25	34.60	37.07	34.60	36.00	34900
2001-10-26	36.14	36.65	34.00	36.65	10800
2001-10-29	36.55	36.55	35.35	35.40	3100
2001-10-30	34.82	35.95	34.82	35.19	1000
2001-10-31	35.49	35.49	34.61	35.00	2600
2001-11-01	35.49	35.49	34.28	34.28	1200
2001-11-02	33.99	35.25	33.99	35.25	400
2001-11-05	34.25	34.89	33.76	34.50	19700
2001-11-06	33.75	33.75	33.14	33.50	21100
2001-11-07	33.55	33.55	31.50	32.76	6900
2001-11-08	32.95	32.95	32.40	32.40	2000
2001-11-09	32.25	32.25	32.25	32.25	100
2001-11-12	32.25	32.25	31.61	32.17	800
2001-11-13	31.56	32.09	31.56	32.00	2100
2001-11-14	31.90	32.64	31.90	32.50	2000
2001-11-15	32.82	34.20	32.82	34.20	4200
2001-11-16	33.55	34.20	33.55	34.20	800
2001-11-19	34.40	35.34	33.80	34.25	6400
2001-11-20	34.05	34.05	33.61	33.61	2500
2001-11-21	33.36	33.60	32.50	33.00	6100
2001-11-23	32.93	33.45	32.78	32.80	9000
2001-11-26	33.69	33.69	31.35	31.90	15300
2001-11-27	32.00	32.05	31.11	31.11	8500
2001-11-28	31.25	31.45	30.78	31.31	1400
2001-11-29	31.50	31.50	30.80	31.00	6200
2001-11-30	30.72	30.72	29.50	29.50	40100
2001-12-03	29.75	30.11	29.75	30.00	38400
2001-12-04	30.45	30.45	30.00	30.00	23300
2001-12-05	30.51	30.70	30.21	30.50	13500
2001-12-06	30.69	32.75	30.25	31.75	41400
2001-12-07	32.88	35.30	32.88	34.73	13400
2001-12-10	35.89	35.89	34.75	35.25	3500
2001-12-11	34.55	34.55	34.05	34.08	8300
2001-12-12	34.01	34.24	33.85	34.24	2600
2001-12-13	33.75	34.50	33.75	34.50	2500
2001-12-14	34.50	34.50	33.75	34.45	700
2001-12-17	33.00	33.00	31.98	32.00	7100
2001-12-18	33.00	33.25	32.25	32.25	7600
2001-12-19	32.26	32.39	32.25	32.38	2400
2001-12-20	34.00	34.00	32.50	33.35	5300
2001-12-21	33.02	34.90	32.75	34.90	16200
2001-12-24	34.01	34.50	34.01	34.50	4300
2001-12-26	34.25	34.50	33.69	34.50	8200
2001-12-27	33.40	35.00	32.65	35.00	7400
2001-12-28	35.43	35.50	34.80	35.50	10900
2001-12-31	34.92	35.30	33.66	35.00	8900
2002-01-02	34.60	34.70	34.50	34.50	6900
2002-01-03	34.50	35.25	34.15	35.10	49500
2002-01-04	35.20	36.41	35.20	35.66	9800
2002-01-07	35.41	35.41	33.88	34.00	31500
2002-01-08	33.90	34.74	33.49	34.33	12400
2002-01-09	34.30	34.30	33.52	33.85	11300
2002-01-10	33.80	34.10	33.80	34.10	500
2002-01-11	33.76	33.93	32.76	33.73	5200
2002-01-14	33.49	33.96	33.49	33.79	5700
2002-01-15	33.79	34.50	33.79	34.00	42800
2002-01-16	34.28	35.00	34.25	35.00	15500
2002-01-17	35.25	35.25	34.01	34.50	82700
2002-01-18	34.50	35.50	34.48	34.65	21800
2002-01-22	34.30	35.62	34.30	35.57	15400
2002-01-23	35.65	37.40	35.59	37.39	12400
2002-01-24	36.50	39.25	36.50	37.80	36400
2002-01-25	37.86	39.89	37.86	38.59	9800
2002-01-28	38.60	39.35	38.01	38.80	3600
2002-01-29	38.03	38.06	38.03	38.06	2200
2002-01-30	38.65	38.87	38.00	38.10	3400
2002-01-31	38.03	38.48	37.40	38.25	4400
2002-02-01	37.72	38.11	36.58	36.94	17900
2002-02-04	37.49	37.49	36.52	36.52	8200
2002-02-05	36.99	37.75	36.87	36.88	4700
2002-02-06	37.00	38.17	37.00	38.15	11100
2002-02-07	37.48	38.17	37.48	38.16	6300
2002-02-08	38.18	38.18	37.47	38.18	18600
2002-02-11	38.25	38.75	37.82	38.50	14800
2002-02-12	38.25	38.50	37.60	37.60	83300
2002-02-13	37.60	38.00	37.00	37.00	3200
2002-02-14	37.95	37.95	37.00	37.00	600
2002-02-15	36.95	37.81	36.95	37.78	35400
2002-02-19	37.25	37.50	36.45	36.80	14700
2002-02-20	36.89	36.99	36.65	36.99	1200
2002-02-21	36.90	36.90	35.62	35.93	4500
2002-02-22	36.75	36.98	35.68	35.80	3000
2002-02-25	36.00	36.98	35.80	35.80	6300
2002-02-26	35.69	36.28	35.69	36.28	2800
2002-02-27	36.15	36.29	36.15	36.15	5400
2002-02-28	36.25	36.50	36.05	36.50	1700
2002-03-01	36.80	36.80	35.80	36.75	4200
2002-03-04	36.99	37.00	36.75	37.00	3800
2002-03-05	37.02	38.98	36.75	37.50	8000
2002-03-06	37.59	38.00	36.00	36.38	8600
2002-03-07	36.63	36.63	35.57	35.57	1000
2002-03-08	36.01	36.50	36.01	36.04	1700
2002-03-11	36.54	36.54	35.95	36.35	8900
2002-03-12	36.20	36.74	36.20	36.50	1100
2002-03-13	36.74	36.74	35.49	35.49	13000
2002-03-14	35.25	35.60	34.90	35.22	6500
2002-03-15	35.00	35.00	34.04	34.35	14400
2002-03-18	34.30	34.30	31.60	31.60	31400
2002-03-19	31.74	32.73	31.00	32.06	147500
2002-03-20	32.74	33.97	32.74	33.94	10200
2002-03-21	33.94	34.70	33.75	34.70	2000
2002-03-22	34.79	35.60	34.75	34.85	2000
2002-03-25	34.49	37.00	34.49	35.95	6400
2002-03-26	35.95	36.70	35.00	35.00	1400
2002-03-27	35.60	36.10	34.50	36.10	3900
2002-03-28	35.98	36.45	35.60	36.45	4900
2002-04-01	36.20	36.20	36.20	36.20	800
2002-04-02	35.70	36.10	35.70	36.10	7500
2002-04-03	36.19	36.24	36.18	36.18	9300
2002-04-04	36.00	37.20	36.00	37.20	9300
2002-04-05	37.15	38.00	37.15	37.70	6900
2002-04-08	38.00	38.00	37.90	37.90	13400
2002-04-09	38.15	38.15	37.00	37.00	13900
2002-04-10	36.99	38.00	36.74	38.00	15600
2002-04-11	38.00	38.50	37.50	37.85	12600
2002-04-12	37.95	38.50	37.85	38.50	16000
2002-04-15	38.49	38.80	38.49	38.80	3100
2002-04-16	38.97	40.00	38.97	39.78	37900
2002-04-17	39.50	39.50	39.50	39.50	600
2002-04-18	39.75	39.94	39.75	39.94	900
2002-04-19	39.50	39.50	38.49	38.49	5500
2002-04-22	39.25	40.00	39.25	39.49	14100
2002-04-23	39.07	39.50	39.07	39.50	4900
2002-04-24	39.70	39.90	39.52	39.90	17200
2002-04-25	39.25	40.00	38.71	38.71	12500
2002-04-26	38.70	40.00	38.70	39.20	6000
2002-04-29	38.80	39.21	37.60	37.60	5700
2002-04-30	38.29	38.40	37.25	38.40	7600
2002-05-01	38.51	40.75	38.51	40.75	42300
2002-05-02	39.52	43.28	39.25	41.99	13100
2002-05-03	41.72	42.96	40.50	40.50	10200
2002-05-06	40.25	41.46	40.00	40.15	4600
2002-05-07	39.26	39.50	37.50	38.97	13500
2002-05-08	39.00	39.70	39.00	39.35	3300
2002-05-09	38.78	39.72	38.50	38.50	4600
2002-05-10	38.50	38.70	38.46	38.52	1900
2002-05-13	39.75	39.75	38.30	38.30	3300
2002-05-14	38.30	39.00	38.30	38.99	2300
2002-05-15	38.99	41.92	38.54	41.25	6200
2002-05-16	41.25	41.25	39.80	40.12	4800
2002-05-17	40.40	41.00	40.00	40.75	11600
2002-05-20	40.24	41.04	40.00	40.09	3200
2002-05-21	40.00	40.00	38.97	38.97	4400
2002-05-22	38.50	39.50	37.86	38.40	15200
2002-05-23	38.30	39.50	37.54	39.50	18500
2002-05-24	38.99	39.95	37.83	39.80	8600
2002-05-28	39.99	40.92	38.80	40.72	27700
2002-05-29	40.65	40.72	39.71	40.60	16800
2002-05-30	39.93	41.00	39.93	40.98	3800
2002-05-31	40.46	40.46	39.93	39.93	1800
2002-06-03	39.26	39.83	38.73	39.83	35200
2002-06-04	39.93	40.68	39.93	40.15	2600
2002-06-05	39.68	40.50	39.21	40.49	8200
2002-06-06	40.06	40.06	39.01	39.56	6300
2002-06-07	39.16	39.16	38.51	38.91	1900
2002-06-10	38.86	39.95	38.82	38.82	6900
2002-06-11	38.61	39.33	38.61	38.93	3200
2002-06-12	38.94	40.04	38.88	38.93	7300
2002-06-13	39.04	39.26	38.50	38.52	14500
2002-06-14	38.44	38.75	38.25	38.34	9400
2002-06-17	39.34	40.25	39.34	40.25	24900
2002-06-18	39.26	40.25	39.26	40.05	1500
2002-06-19	40.14	40.25	39.26	39.44	2300
2002-06-20	39.61	39.92	39.58	39.58	1200
2002-06-21	39.50	40.10	39.48	40.05	6600
2002-06-24	40.20	40.20	38.58	40.18	5600
2002-06-25	40.25	41.00	40.25	40.30	3000
2002-06-26	40.30	40.30	40.28	40.29	2800
2002-06-27	40.65	40.90	37.25	38.10	22000
2002-06-28	38.65	38.89	37.09	38.55	42400
2002-07-01	38.40	38.50	37.08	38.08	17600
2002-07-02	38.25	38.25	36.90	36.90	4000
2002-07-03	37.00	37.34	36.70	36.70	2700
2002-07-05	36.61	37.05	36.61	36.83	3300
2002-07-08	36.80	37.46	36.25	36.80	7200
2002-07-09	37.15	37.15	36.13	36.75	8700
2002-07-10	36.74	36.74	33.70	33.75	31800
2002-07-11	33.98	33.99	32.66	33.68	13900
2002-07-12	34.23	34.23	32.40	32.40	6700
2002-07-15	32.35	33.49	32.20	32.50	10100
2002-07-16	33.68	33.68	32.30	32.92	400
2002-07-17	32.36	33.19	32.19	32.19	1300
2002-07-18	32.60	33.49	30.95	30.95	3400
2002-07-19	30.95	30.98	29.50	29.57	6600
2002-07-22	29.30	29.52	28.76	28.85	25400
2002-07-23	29.00	29.00	28.45	28.45	4700
2002-07-24	28.85	29.00	28.25	28.75	20800
2002-07-25	29.60	31.08	29.40	30.90	18800
2002-07-26	30.53	31.50	30.53	31.50	4500
2002-07-29	31.50	35.40	31.50	35.40	10100
2002-07-30	35.44	35.69	34.16	34.16	15400
2002-07-31	34.16	34.40	33.71	34.30	13200
2002-08-01	34.30	34.30	33.57	33.57	3600
2002-08-02	33.68	33.68	33.25	33.25	3100
2002-08-05	33.16	33.50	32.81	33.50	5200
2002-08-06	33.50	34.24	32.99	34.19	8500
2002-08-07	33.75	34.25	33.75	33.76	1500
2002-08-08	33.75	33.75	32.75	32.75	17300
2002-08-09	32.67	33.18	32.51	32.55	18000
2002-08-12	32.49	32.50	32.14	32.14	1700
2002-08-13	31.94	32.00	30.75	30.75	3500
2002-08-14	30.71	31.00	30.25	30.30	5200
2002-08-15	30.31	30.49	30.11	30.39	9600
2002-08-16	30.34	30.35	30.34	30.34	4400
2002-08-19	30.40	30.50	30.37	30.40	8100
2002-08-20	30.39	30.39	29.35	29.35	11300
2002-08-21	29.34	30.03	29.24	29.75	2100
2002-08-22	30.00	30.00	29.54	29.89	1600
2002-08-23	29.85	29.85	29.30	29.30	3400
2002-08-26	29.36	29.41	28.85	29.25	2800
2002-08-27	29.69	29.69	28.26	28.27	5000
2002-08-28	28.52	28.52	27.65	27.65	18500
2002-08-29	27.60	27.75	25.85	26.09	21000
2002-08-30	25.96	26.49	25.40	25.80	19400
2002-09-03	25.74	25.86	24.01	24.75	17800
2002-09-04	24.80	24.80	23.35	24.70	8700
2002-09-05	24.92	26.58	24.65	25.19	14000
2002-09-06	24.85	25.33	23.10	23.31	33700
2002-09-09	23.65	23.75	23.10	23.10	20700
2002-09-10	23.11	23.98	23.11	23.95	10100
2002-09-11	23.93	24.07	23.92	24.07	5800
2002-09-12	24.06	24.23	24.00	24.23	2300
2002-09-13	24.00	24.27	24.00	24.27	1400
2002-09-16	24.00	24.31	23.90	24.15	8000
2002-09-17	24.10	24.10	23.93	24.00	3600
2002-09-18	23.90	23.90	23.25	23.84	2700
2002-09-19	23.15	23.50	22.66	22.66	17100
2002-09-20	24.34	24.44	22.90	23.12	13800
2002-09-23	22.90	23.10	22.00	22.31	25000
2002-09-24	22.95	22.95	21.81	21.81	8100
2002-09-25	21.79	21.79	20.00	20.15	36200
2002-09-26	20.45	21.15	20.45	20.90	10700
2002-09-27	21.04	21.04	20.15	20.15	2800
2002-09-30	19.95	20.46	19.90	20.00	3100
2002-10-01	20.25	20.25	19.00	19.59	11000
2002-10-02	19.39	19.40	19.11	19.40	3500
2002-10-03	19.55	19.55	19.15	19.16	11800
2002-10-04	19.44	19.50	19.22	19.25	2000
2002-10-07	19.21	19.62	18.90	18.90	1700
2002-10-08	19.00	19.90	18.75	18.75	29600
2002-10-09	18.35	18.43	17.75	17.79	16100
2002-10-10	17.80	18.30	16.50	17.29	41300
2002-10-11	17.04	17.50	17.04	17.46	25600
2002-10-14	17.36	17.45	17.00	17.45	7600
2002-10-15	17.53	18.30	17.51	18.30	8300
2002-10-16	18.67	20.05	18.50	20.00	10400
2002-10-17	20.05	24.53	20.00	24.18	27200
2002-10-18	23.90	24.35	23.03	24.35	2000
2002-10-21	23.09	24.00	23.09	24.00	3700
2002-10-22	24.01	25.00	24.01	24.31	14200
2002-10-23	24.01	24.72	23.41	24.72	6900
2002-10-24	24.84	25.00	24.78	24.89	3500
2002-10-25	24.64	27.59	24.64	27.30	26600
2002-10-28	27.31	27.31	27.00	27.16	7900
2002-10-29	27.00	27.05	26.28	26.50	9800
2002-10-30	26.15	26.36	26.00	26.34	10600
2002-10-31	26.29	26.35	25.90	26.35	2200
2002-11-01	26.39	27.64	26.21	26.90	11000
2002-11-04	26.26	26.26	24.35	24.90	33000
2002-11-05	24.90	25.00	23.20	24.69	20000
2002-11-06	24.93	25.25	24.93	25.06	2600
2002-11-07	24.50	24.98	24.36	24.68	12500
2002-11-08	25.00	25.00	24.51	24.88	3900
2002-11-11	24.57	24.93	24.53	24.53	700
2002-11-12	24.69	24.94	24.62	24.71	1200
2002-11-13	24.80	24.80	24.54	24.60	2700
2002-11-14	24.61	24.75	23.81	24.74	3800
2002-11-15	24.56	24.96	23.66	24.43	5900
2002-11-18	24.98	24.98	24.00	24.12	8200
2002-11-19	24.75	24.75	24.10	24.25	5500
2002-11-20	24.84	24.99	24.52	24.91	6400
2002-11-21	25.00	25.00	24.61	24.70	4800
2002-11-22	24.89	24.93	24.89	24.93	3000
2002-11-25	25.00	25.01	24.60	24.60	6500
2002-11-26	23.97	23.97	23.80	23.80	2400
2002-11-27	23.79	24.43	23.35	24.16	6100
2002-11-29	24.16	25.50	24.01	24.01	4300
2002-12-02	24.77	24.78	23.75	24.21	2700
2002-12-03	23.75	24.13	23.75	24.13	900
2002-12-04	24.00	24.16	23.50	23.80	28200
2002-12-05	23.85	24.08	23.85	23.85	10100
2002-12-06	23.80	24.13	23.80	23.98	1300
2002-12-09	23.96	23.96	23.60	23.60	13600
2002-12-10	23.30	24.23	22.86	23.24	3900
2002-12-11	22.93	23.18	22.55	22.93	2500
2002-12-12	22.91	22.91	21.85	21.95	43200
2002-12-13	21.80	22.00	21.15	21.15	12000
2002-12-16	21.16	21.23	20.68	21.23	7500
2002-12-17	21.00	21.17	20.90	20.90	17900
2002-12-18	21.02	21.02	20.75	20.75	10800
2002-12-19	21.02	21.06	20.75	21.06	15700
2002-12-20	20.74	21.49	20.74	21.48	6200
2002-12-23	21.00	21.68	20.75	21.68	17000
2002-12-24	21.52	21.62	21.52	21.62	400
2002-12-26	20.90	22.18	20.90	21.01	1200
2002-12-27	21.22	21.71	21.20	21.20	2300
2002-12-30	21.20	21.66	21.00	21.66	5400
2002-12-31	21.02	25.19	21.02	22.91	37900
2003-01-02	24.02	24.02	21.80	22.37	27000
2003-01-03	23.09	23.09	21.68	21.70	3000
2003-01-06	21.67	21.76	18.65	18.75	43100
2003-01-07	19.20	19.20	18.14	18.33	20300
2003-01-08	18.04	18.60	18.04	18.37	13000
2003-01-09	18.52	18.90	18.38	18.72	6300
2003-01-10	19.00	19.00	18.35	18.35	16200
2003-01-13	18.35	18.96	18.15	18.48	5900
2003-01-14	19.00	19.25	18.21	18.39	3000
2003-01-15	18.19	18.75	18.15	18.22	3600
2003-01-16	18.15	18.32	18.10	18.10	3100
2003-01-17	18.31	18.37	17.94	18.02	5200
2003-01-21	17.91	18.29	17.73	18.29	5300
2003-01-22	18.36	18.41	17.95	17.95	13700
2003-01-23	18.00	18.08	17.70	17.75	4000
2003-01-24	17.65	17.65	16.60	16.80	10800
2003-01-27	16.70	17.00	16.70	16.99	9600
2003-01-28	16.80	17.00	16.55	17.00	8700
2003-01-29	16.58	16.65	16.45	16.65	15400
2003-01-30	16.65	16.65	16.35	16.37	27200
2003-01-31	16.35	16.45	16.10	16.26	12800
2003-02-03	16.25	16.40	15.88	16.00	15700
2003-02-04	16.00	16.00	15.65	15.76	19600
2003-02-05	15.84	15.99	15.54	15.90	14400
2003-02-06	15.61	16.09	15.61	16.02	13400
2003-02-07	15.88	15.90	15.56	15.60	13500
2003-02-10	15.84	15.84	15.17	15.31	12600
2003-02-11	15.17	15.48	15.17	15.48	9000
2003-02-12	15.63	15.63	15.25	15.36	5300
2003-02-13	15.30	15.39	15.28	15.34	2600
2003-02-14	15.48	15.48	15.46	15.46	200
2003-02-18	15.50	16.38	15.50	16.25	2500
2003-02-19	16.18	16.30	16.18	16.20	3700
2003-02-20	16.19	16.22	16.19	16.20	5700
2003-02-21	16.26	16.59	16.26	16.54	7100
2003-02-24	16.26	16.33	16.05	16.09	8000
2003-02-25	16.01	16.07	16.00	16.01	4700
2003-02-26	16.06	16.06	15.75	15.75	400
2003-02-27	15.85	15.93	15.79	15.90	5400
2003-02-28	15.83	16.27	15.83	15.87	6500
2003-03-03	15.86	16.10	15.55	15.75	5100
2003-03-04	15.75	15.75	15.60	15.65	2100
2003-03-05	16.01	16.40	15.83	15.85	8000
2003-03-06	15.70	15.85	15.70	15.72	1200
2003-03-07	15.68	15.85	15.65	15.65	6500
2003-03-10	15.60	15.78	15.60	15.73	2100
2003-03-11	15.52	15.74	15.51	15.74	1800
2003-03-12	15.52	15.68	15.50	15.55	18100
2003-03-13	15.52	15.60	15.52	15.52	2300
2003-03-14	15.60	15.65	15.52	15.57	2500
2003-03-17	15.55	15.67	15.45	15.64	5700
2003-03-18	15.44	15.65	15.37	15.37	5800
2003-03-19	15.37	15.41	15.25	15.41	10700
2003-03-20	15.21	15.43	14.75	14.90	19500
2003-03-21	15.03	15.62	14.90	15.00	17700
2003-03-24	14.90	15.15	14.85	15.10	16600
2003-03-25	15.00	15.24	15.00	15.16	18200
2003-03-26	15.19	15.49	15.19	15.49	12000
2003-03-27	15.17	15.30	15.06	15.27	15200
2003-03-28	15.22	15.40	14.25	14.95	20300
2003-03-31	15.55	15.91	14.89	14.89	21200
2003-04-01	14.92	15.16	14.92	15.13	19200
2003-04-02	14.92	15.33	14.85	15.32	20300
2003-04-03	15.88	15.88	15.40	15.74	8200
2003-04-04	16.05	16.93	16.05	16.60	11300
2003-04-07	16.61	16.61	15.77	16.09	4400
2003-04-08	16.27	16.32	15.80	15.89	6900
2003-04-09	15.90	16.45	15.90	16.02	7200
2003-04-10	16.30	16.30	15.53	15.88	700
2003-04-11	15.55	15.76	15.52	15.55	2400
2003-04-14	15.53	15.67	15.33	15.33	25800
2003-04-15	15.33	16.29	15.25	16.29	7500
2003-04-16	16.00	16.40	16.00	16.09	3500
2003-04-17	16.29	16.67	15.92	15.92	2900
2003-04-21	15.75	15.83	15.75	15.83	400
2003-04-22	16.00	16.19	16.00	16.05	400
2003-04-23	16.00	16.63	16.00	16.12	2500
2003-04-24	16.10	16.24	16.10	16.11	1700
2003-04-25	16.10	16.12	16.10	16.10	500
2003-04-28	15.97	16.15	15.86	16.05	2900
2003-04-29	15.81	15.96	15.74	15.74	7100
2003-04-30	15.77	15.85	15.64	15.85	700
2003-05-01	15.70	15.88	15.64	15.67	17800
2003-05-02	15.73	17.61	15.68	17.58	7200
2003-05-05	17.43	17.69	17.42	17.42	400
2003-05-06	17.33	17.58	17.33	17.57	9400
2003-05-07	17.09	17.10	15.41	15.61	23800
2003-05-08	15.65	16.08	15.61	15.81	6800
2003-05-09	16.13	16.13	15.65	15.95	3200
2003-05-12	15.79	16.00	15.79	16.00	2800
2003-05-13	16.00	16.00	15.40	15.59	4200
2003-05-14	15.60	15.60	15.41	15.41	1500
2003-05-15	15.33	16.46	15.33	16.14	16600
2003-05-16	16.62	16.63	15.42	15.53	11700
2003-05-19	15.47	15.47	15.47	15.47	800
2003-05-20	15.47	15.65	15.47	15.57	8500
2003-05-21	15.64	15.65	15.45	15.64	2100
2003-05-22	15.65	15.65	15.16	15.55	16300
2003-05-23	15.60	15.65	15.35	15.65	3100
2003-05-27	15.27	15.50	15.22	15.45	1400
2003-05-28	15.21	15.60	15.21	15.49	4600
2003-05-29	15.50	15.60	15.32	15.42	3600
2003-05-30	15.54	15.54	15.24	15.26	9600
2003-06-02	15.25	15.50	15.21	15.21	9400
2003-06-03	15.21	15.21	14.75	14.80	8500
2003-06-04	15.48	15.48	14.71	14.86	8600
2003-06-05	14.80	14.99	14.80	14.99	4500
2003-06-06	14.73	15.00	13.49	13.82	49600
2003-06-09	13.99	13.99	13.06	13.40	22900
2003-06-10	13.40	13.51	13.25	13.51	22400
2003-06-11	13.30	13.56	13.00	13.35	33200
2003-06-12	13.10	13.36	13.00	13.26	19400
2003-06-13	13.30	13.30	12.51	12.55	47600
2003-06-16	12.24	12.60	12.24	12.59	12300
2003-06-17	12.75	13.28	12.30	13.21	23100
2003-06-18	13.50	13.60	13.23	13.41	17500
2003-06-19	13.73	14.66	13.55	13.99	17700
2003-06-20	13.36	14.20	13.36	14.14	10700
2003-06-23	14.00	14.00	12.30	13.40	26200
2003-06-24	13.40	14.20	13.40	13.93	11900
2003-06-25	14.25	14.25	13.20	13.70	12000
2003-06-26	13.75	14.20	13.59	13.60	7000
2003-06-27	14.09	14.35	13.59	14.01	45100
2003-06-30	14.00	14.00	12.89	12.89	179300
2003-07-01	13.50	13.72	13.00	13.65	42400
2003-07-02	13.73	13.73	13.25	13.31	22400
2003-07-03	13.35	13.40	13.11	13.40	20700
2003-07-07	13.80	13.80	13.10	13.69	11100
2003-07-08	13.68	13.92	13.22	13.60	7900
2003-07-09	13.65	13.65	13.32	13.49	8300
2003-07-10	13.36	15.00	13.31	13.62	59000
2003-07-11	14.08	14.09	13.32	13.41	13200
2003-07-14	13.15	13.23	12.80	12.90	35400
2003-07-15	13.06	13.06	12.90	12.94	7900
2003-07-16	13.12	13.59	12.75	13.09	9900
2003-07-17	12.75	12.80	12.75	12.75	1600
2003-07-18	12.50	12.50	12.24	12.48	4700
2003-07-21	12.39	12.39	11.85	12.19	19000
2003-07-22	12.03	12.03	11.70	11.75	19500
2003-07-23	11.71	12.26	11.71	11.88	11500
2003-07-24	12.07	13.00	11.81	11.81	4100
2003-07-25	11.85	12.25	11.85	12.25	7500
2003-07-28	12.61	12.80	12.00	12.00	11200
2003-07-29	11.98	12.55	11.87	11.87	8200
2003-07-30	11.76	12.49	11.31	11.51	39400
2003-07-31	11.36	11.40	10.77	11.20	7200
2003-08-01	11.01	11.01	10.80	10.87	7500
2003-08-04	10.80	10.80	10.00	10.31	19900
2003-08-05	10.02	10.31	10.02	10.16	21800
2003-08-06	8.99	9.55	8.99	9.50	20900
2003-08-07	9.36	9.45	9.21	9.24	19100
2003-08-08	9.35	9.63	9.35	9.37	4000
2003-08-11	9.65	9.66	9.10	9.12	37300
2003-08-12	9.47	9.47	9.12	9.39	77400
2003-08-13	9.93	10.13	9.84	10.00	27000
2003-08-14	10.15	10.15	10.00	10.00	10200
2003-08-15	10.15	10.40	10.00	10.35	7100
2003-08-18	10.45	10.45	10.20	10.20	8000
2003-08-19	10.33	10.33	10.06	10.16	8900
2003-08-20	10.00	10.15	9.90	10.00	4100
2003-08-21	10.00	10.05	10.00	10.00	5400
2003-08-22	10.00	10.01	9.95	10.00	19200
2003-08-25	10.00	10.00	9.56	9.70	7400
2003-08-26	9.56	9.84	9.50	9.84	6700
2003-08-27	9.27	9.49	9.10	9.32	10700
2003-08-28	9.34	9.55	9.31	9.55	8000
2003-08-29	9.60	10.96	9.60	10.10	14400
2003-09-02	10.10	10.62	10.10	10.50	21000
2003-09-03	10.55	10.92	10.40	10.79	19600
2003-09-04	10.84	10.84	10.61	10.61	4100
2003-09-05	10.58	10.84	10.10	10.71	39700
2003-09-08	10.78	10.82	10.66	10.75	10900
2003-09-09	10.59	10.79	10.50	10.50	5500
2003-09-10	10.12	10.45	10.12	10.36	9300
2003-09-11	10.39	10.49	10.32	10.48	10000
2003-09-12	10.36	10.47	8.53	8.71	212000
2003-09-15	9.13	9.13	8.20	8.28	253900
2003-09-16	8.50	8.50	7.93	8.00	170200
2003-09-17	7.95	8.23	7.56	7.56	154600
2003-09-18	7.57	7.85	6.75	7.00	427200
2003-09-19	7.01	7.75	7.01	7.51	125400
2003-09-22	7.65	7.65	7.21	7.30	37300
2003-09-23	7.35	7.45	7.30	7.36	30700
2003-09-24	7.45	7.45	7.27	7.31	20300
2003-09-25	7.26	7.31	7.00	7.15	34100
2003-09-26	7.09	7.20	6.70	6.92	50800
2003-09-29	7.04	7.06	6.70	6.98	21100
2003-09-30	6.92	6.92	6.41	6.50	90200
2003-10-01	6.42	6.98	6.41	6.42	48300
2003-10-02	6.68	6.68	6.37	6.37	34500
2003-10-03	6.37	6.59	6.37	6.50	26400
2003-10-06	6.42	6.56	6.38	6.40	22900
2003-10-07	6.38	6.49	6.37	6.37	7100
2003-10-08	6.54	6.54	6.37	6.47	4000
2003-10-09	6.50	6.98	6.50	6.67	31200
2003-10-10	6.86	6.86	5.75	5.87	128300
2003-10-13	5.91	6.12	5.81	6.00	175900
2003-10-14	6.17	6.73	6.10	6.56	141200
2003-10-15	6.70	6.92	6.70	6.90	33400
2003-10-16	6.88	7.09	6.73	7.01	26600
2003-10-17	7.03	7.03	6.81	6.95	16900
2003-10-20	7.19	7.39	6.97	7.39	38000
2003-10-21	7.59	7.75	7.59	7.60	61800
2003-10-22	7.50	7.73	6.88	7.05	82200
2003-10-23	7.48	7.70	7.20	7.55	195300
2003-10-24	7.80	7.80	7.50	7.65	28800
2003-10-27	7.51	7.96	7.40	7.40	47300
2003-10-28	7.65	7.70	7.40	7.59	31700
2003-10-29	7.56	7.56	7.41	7.50	22600
2003-10-30	7.51	7.75	7.35	7.61	23300
2003-10-31	7.65	7.70	7.60	7.69	23100
2003-11-03	8.14	8.80	7.95	8.40	144900
2003-11-04	8.44	9.18	8.40	9.04	135400
2003-11-05	9.19	9.25	8.73	8.90	79700
2003-11-06	8.88	9.15	8.85	9.14	125400
2003-11-07	8.90	9.27	8.90	9.23	74300
2003-11-10	7.84	8.55	7.39	8.34	291000
2003-11-11	8.24	8.24	7.52	7.61	128900
2003-11-12	7.35	7.78	7.34	7.64	56100
2003-11-13	7.67	7.86	7.34	7.35	26800
2003-11-14	7.29	7.34	7.24	7.26	35600
2003-11-17	7.25	7.76	7.10	7.20	22600
2003-11-18	7.57	8.32	6.50	6.83	79900
2003-11-19	7.43	7.45	6.73	6.82	18400
2003-11-20	6.76	7.14	6.76	6.99	15200
2003-11-21	7.00	7.00	6.75	6.99	6600
2003-11-24	6.83	7.10	6.83	6.95	18100
2003-11-25	6.95	6.95	6.75	6.85	24000
2003-11-26	6.80	6.80	6.72	6.80	12700
2003-11-28	6.95	6.95	6.79	6.80	33900
2003-12-01	6.92	6.92	6.70	6.75	18000
2003-12-02	6.71	6.74	6.65	6.70	43400
2003-12-03	6.65	6.70	6.25	6.29	43700
2003-12-04	6.23	6.31	6.10	6.12	25600
2003-12-05	6.15	6.22	5.77	5.79	138200
2003-12-08	5.99	6.57	5.85	6.53	137500
2003-12-09	6.77	6.99	6.60	6.82	110200
2003-12-10	6.60	6.80	6.30	6.38	75500
2003-12-11	6.25	6.52	6.25	6.43	25000
2003-12-12	6.50	6.50	6.26	6.44	54700
2003-12-15	6.33	6.52	6.27	6.27	20700
2003-12-16	6.26	6.35	6.10	6.14	156700
2003-12-17	6.04	6.33	5.49	5.50	220100
2003-12-18	5.55	5.66	5.43	5.51	192500
2003-12-19	5.50	5.70	5.30	5.45	77100
2003-12-22	5.50	5.57	5.42	5.48	222800
2003-12-23	5.46	6.35	5.46	5.95	104900
2003-12-24	6.10	6.10	6.00	6.01	20700
2003-12-26	6.04	6.38	5.81	5.81	70800
2003-12-29	6.09	6.09	5.76	5.90	62800
2003-12-30	5.86	5.98	5.74	5.94	83900
2003-12-31	5.80	6.27	5.80	6.26	67800
2004-01-02	6.38	6.45	6.26	6.31	61300
2004-01-05	6.42	6.50	6.31	6.46	58300
2004-01-06	6.40	6.46	6.02	6.05	67600
2004-01-07	6.24	6.24	6.00	6.24	42600
2004-01-08	6.24	6.24	6.02	6.02	16900
2004-01-09	6.15	6.15	6.03	6.06	24500
2004-01-12	6.23	6.23	6.04	6.05	20200
2004-01-13	6.15	6.25	6.03	6.08	36400
2004-01-14	6.24	6.39	6.05	6.35	48300
2004-01-15	6.13	6.50	5.95	6.38	113600
2004-01-16	6.25	6.38	6.25	6.30	28800
2004-01-20	6.49	6.49	6.20	6.33	33000
2004-01-21	6.33	6.33	6.21	6.25	14500
2004-01-22	6.04	6.33	6.04	6.27	7300
2004-01-23	6.30	6.42	6.12	6.40	23400
2004-01-26	6.40	6.49	6.20	6.25	18900
2004-01-27	6.40	6.49	6.15	6.34	24800
2004-01-28	6.26	6.40	6.13	6.25	19600
2004-01-29	6.20	6.34	6.20	6.24	24200
2004-01-30	6.14	6.24	6.14	6.19	11300
2004-02-02	6.06	6.18	6.06	6.11	18000
2004-02-03	6.06	6.11	5.95	5.96	23700
2004-02-04	5.96	6.06	5.96	6.00	42900
2004-02-05	5.96	6.16	5.81	5.95	112300
2004-02-06	5.74	6.13	5.74	6.10	10400
2004-02-09	5.94	6.21	5.93	6.16	10300
2004-02-10	6.01	6.20	6.01	6.18	5100
2004-02-11	6.25	6.36	6.24	6.34	31000
2004-02-12	6.24	6.35	6.14	6.25	10100
2004-02-13	6.16	6.30	6.16	6.29	19900
2004-02-17	6.19	6.30	6.16	6.25	27900
2004-02-18	6.30	6.66	6.29	6.48	37400
2004-02-19	6.51	6.51	6.32	6.43	5000
2004-02-20	6.43	6.45	6.38	6.38	12400
2004-02-23	6.48	6.48	6.38	6.43	15500
2004-02-24	6.48	6.68	6.42	6.64	33600
2004-02-25	6.74	7.11	6.70	6.93	35100
2004-02-26	7.12	7.27	6.95	7.19	28700
2004-02-27	7.20	7.23	7.00	7.05	43300
2004-03-01	7.05	7.10	7.00	7.10	39200
2004-03-02	6.88	7.15	6.88	7.10	75300
2004-03-03	6.85	7.25	6.81	7.00	83600
2004-03-04	6.99	7.12	6.99	6.99	18800
2004-03-05	6.99	7.08	6.88	7.05	12300
2004-03-08	7.00	7.44	7.00	7.03	11100
2004-03-09	7.10	7.15	7.02	7.15	8000
2004-03-10	7.31	7.31	7.00	7.08	11600
2004-03-11	6.44	7.10	6.44	7.05	17800
2004-03-12	7.05	7.05	6.84	6.85	16000
2004-03-15	6.94	6.95	6.70	6.71	18400
2004-03-16	6.57	6.57	6.17	6.30	24000
2004-03-17	6.38	6.49	6.33	6.43	7100
2004-03-18	6.55	6.55	6.36	6.44	4300
2004-03-19	6.27	6.49	5.80	5.97	44200
2004-03-22	5.97	6.08	5.90	6.00	21600
2004-03-23	6.00	6.34	6.00	6.30	8900
2004-03-24	6.21	6.58	6.21	6.58	5500
2004-03-25	6.59	6.71	6.48	6.68	5400
2004-03-26	6.64	6.68	6.58	6.63	2100
2004-03-29	6.60	6.71	6.58	6.68	3300
2004-03-30	6.70	6.70	6.66	6.66	4100
2004-03-31	6.65	6.70	6.65	6.68	11200
2004-04-01	6.68	6.71	6.59	6.65	4000
2004-04-02	6.65	6.71	6.56	6.71	7900
2004-04-05	6.56	6.70	6.55	6.70	7200
2004-04-06	6.60	6.71	6.57	6.71	2800
2004-04-07	6.61	6.70	6.43	6.70	6400
2004-04-08	6.28	6.74	6.22	6.69	11800
2004-04-12	6.65	6.65	6.50	6.51	10900
2004-04-13	6.42	6.50	6.42	6.44	2000
2004-04-14	6.17	6.75	6.17	6.75	3500
2004-04-15	6.65	6.67	6.62	6.62	3300
2004-04-16	6.43	6.58	6.43	6.52	1300
2004-04-19	6.45	6.72	6.43	6.72	6300
2004-04-20	6.65	6.81	6.57	6.80	1500
2004-04-21	6.82	6.85	6.63	6.84	8200
2004-04-22	6.85	6.98	6.80	6.90	15000
2004-04-23	6.80	6.93	6.78	6.91	18900
2004-04-26	6.80	6.83	6.50	6.69	19400
2004-04-27	6.80	6.80	6.56	6.59	1500
2004-04-28	6.46	6.50	6.41	6.41	12800
2004-04-29	6.40	6.50	6.26	6.44	21100
2004-04-30	6.25	6.52	6.25	6.29	5900
2004-05-03	6.25	6.42	5.80	6.29	14700
2004-05-04	6.13	6.15	6.12	6.12	6600
2004-05-05	5.99	6.23	5.92	6.11	20100
2004-05-06	6.12	6.24	6.05	6.24	20000
2004-05-07	6.25	6.29	6.25	6.29	200
2004-05-10	6.10	6.27	5.90	6.14	11600
2004-05-11	5.83	6.15	5.83	6.15	3700
2004-05-12	6.00	6.29	6.00	6.13	7600
2004-05-13	5.77	6.25	5.77	6.02	8300
2004-05-14	6.15	6.15	6.00	6.00	1300
2004-05-17	5.54	5.99	4.89	5.65	42700
2004-05-18	5.39	5.60	5.10	5.30	30800
2004-05-19	5.32	5.46	5.20	5.20	19700
2004-05-20	5.40	5.40	5.23	5.23	30100
2004-05-21	5.25	5.30	5.10	5.23	10600
2004-05-24	5.20	5.25	5.16	5.22	24100
2004-05-25	5.21	5.26	5.12	5.12	15500
2004-05-26	5.12	5.35	5.02	5.12	35800
2004-05-27	5.01	5.39	5.01	5.39	20500
2004-05-28	5.00	5.65	5.00	5.65	13900
2004-06-01	5.49	5.49	5.41	5.48	3700
2004-06-02	5.41	5.41	5.25	5.26	1500
2004-06-03	5.17	5.17	5.17	5.17	400
2004-06-04	5.35	5.53	5.28	5.38	8100
2004-06-07	5.37	5.65	5.35	5.37	17000
2004-06-08	5.54	5.63	5.49	5.50	10800
2004-06-09	5.59	5.59	5.45	5.59	2200
2004-06-10	5.57	5.70	5.53	5.66	13900
2004-06-14	5.56	5.75	5.50	5.74	7200
2004-06-15	5.80	6.30	5.75	6.30	21900
2004-06-16	6.55	6.70	6.40	6.42	34800
2004-06-17	6.45	6.45	6.17	6.25	23100
2004-06-18	6.17	6.20	6.17	6.18	21000
2004-06-21	6.17	6.20	6.05	6.05	20300
2004-06-22	6.06	6.07	5.93	5.93	6900
2004-06-23	6.05	6.05	5.94	5.95	2900
2004-06-24	6.00	6.07	5.98	6.07	21600
2004-06-25	6.17	6.17	5.99	6.00	11000
2004-06-28	6.02	6.04	6.00	6.02	4900
2004-06-29	6.01	6.11	6.01	6.11	4100
2004-06-30	6.37	6.37	6.14	6.25	12300
2004-07-01	6.16	6.84	6.07	6.71	63100
2004-07-02	6.70	7.20	6.70	7.13	92400
2004-07-06	7.20	7.53	7.00	7.06	50100
2004-07-07	7.00	7.31	7.00	7.12	19900
2004-07-08	7.12	7.12	6.61	6.84	50300
2004-07-09	6.60	7.00	6.60	7.00	5500
2004-07-12	7.03	7.09	6.84	7.06	15600
2004-07-13	6.68	7.39	6.68	7.14	15100
2004-07-14	7.12	7.31	7.09	7.31	7800
2004-07-15	7.30	7.54	7.12	7.54	13800
2004-07-16	7.63	7.63	7.18	7.55	35700
2004-07-19	7.54	7.54	7.46	7.54	15500
2004-07-20	7.40	7.54	7.40	7.46	5900
2004-07-21	7.43	7.45	7.41	7.41	24100
2004-07-22	7.60	7.60	7.40	7.42	15000
2004-07-23	7.42	7.42	7.18	7.18	21900
2004-07-26	7.31	7.31	7.11	7.13	11300
2004-07-27	7.33	7.33	7.13	7.20	7500
2004-07-28	7.15	7.17	7.06	7.06	15700
2004-07-29	7.06	7.07	7.06	7.06	2100
2004-07-30	7.06	7.12	7.06	7.06	7800
2004-08-02	7.15	7.50	7.06	7.45	10900
2004-08-03	7.99	8.27	7.42	7.53	24100
2004-08-04	7.64	7.79	7.42	7.70	17300
2004-08-05	7.90	8.17	7.74	7.75	28700
2004-08-06	7.67	7.75	7.50	7.56	6600
2004-08-09	7.70	8.00	7.63	7.96	21400
2004-08-10	7.51	8.18	7.51	8.15	30600
2004-08-11	8.10	8.10	7.91	8.01	16200
2004-08-12	8.03	8.25	8.02	8.25	26800
2004-08-13	8.31	8.50	8.16	8.40	19800
2004-08-16	8.49	8.90	8.40	8.88	18400
2004-08-17	8.80	8.94	8.50	8.62	15200
2004-08-18	8.06	8.79	7.66	8.74	39300
2004-08-19	8.75	8.95	8.64	8.70	14300
2004-08-20	8.56	8.75	8.56	8.75	4200
2004-08-23	8.92	8.92	8.51	8.69	5700
2004-08-24	8.92	8.92	8.71	8.79	11900
2004-08-25	8.94	8.94	8.51	8.74	6300
2004-08-26	8.65	8.85	8.64	8.76	15900
2004-08-27	8.68	8.79	8.68	8.72	9600
2004-08-30	8.72	8.81	8.72	8.81	8600
2004-08-31	8.67	8.81	8.67	8.75	9500
2004-09-01	8.67	8.77	8.67	8.73	20800
2004-09-02	8.73	8.75	8.67	8.68	6200
2004-09-03	8.67	8.80	8.67	8.80	2100
2004-09-07	8.67	8.67	7.50	7.68	73200
2004-09-08	7.81	7.85	7.73	7.76	5800
2004-09-09	7.76	7.76	7.25	7.55	24900
2004-09-10	7.56	7.68	7.55	7.64	22700
2004-09-13	7.57	7.66	7.55	7.55	35900
2004-09-14	7.55	7.56	7.55	7.55	64200
2004-09-15	7.55	7.60	7.55	7.55	8500
2004-09-16	7.56	7.58	7.56	7.56	3400
2004-09-17	7.68	7.68	7.55	7.55	11900
2004-09-20	7.55	7.63	7.55	7.56	6100
2004-09-21	7.68	7.68	7.56	7.56	4100
2004-09-22	7.58	7.58	7.10	7.20	32000
2004-09-23	7.31	7.35	7.18	7.24	13700
2004-09-24	7.11	7.23	7.11	7.19	27900
2004-09-27	7.10	7.30	7.10	7.20	15600
2004-09-28	7.19	7.25	7.19	7.21	8100
2004-09-29	7.18	7.20	7.15	7.19	11900
2004-09-30	7.25	7.52	7.16	7.45	26300
2004-10-01	7.26	7.38	7.26	7.29	8700
2004-10-04	7.40	7.44	7.30	7.31	5500
2004-10-05	7.36	7.38	7.29	7.29	6300
2004-10-06	7.26	7.48	7.25	7.40	5300
2004-10-07	7.40	7.41	7.38	7.41	4200
2004-10-08	7.29	7.44	7.29	7.43	2200
2004-10-11	7.46	7.75	7.29	7.75	32600
2004-10-12	7.75	8.39	7.75	8.35	58600
2004-10-13	8.20	8.20	8.07	8.07	6300
2004-10-14	7.93	8.06	7.93	8.01	14900
2004-10-15	8.00	8.04	8.00	8.04	7900
2004-10-18	8.02	8.05	8.00	8.01	32000
2004-10-19	8.01	8.03	8.00	8.00	30500
2004-10-20	8.00	8.00	7.95	7.95	15100
2004-10-21	7.50	7.95	7.50	7.80	32600
2004-10-22	7.72	7.83	7.72	7.78	9000
2004-10-25	7.72	7.75	7.70	7.75	43600
2004-10-26	7.74	7.75	7.26	7.54	20200
2004-10-27	7.52	7.75	7.52	7.75	2800
2004-10-28	7.55	7.75	7.55	7.64	2900
2004-10-29	7.86	7.96	7.72	7.72	1800
2004-11-01	7.64	7.90	7.64	7.82	11700
2004-11-02	8.20	8.51	7.92	7.93	89300
2004-11-03	7.95	8.01	7.95	7.99	35700
2004-11-04	7.98	8.31	7.98	8.25	38500
2004-11-05	8.37	8.85	8.14	8.82	16200
2004-11-08	8.93	9.00	8.75	8.85	24500
2004-11-09	9.40	9.65	8.99	9.30	56200
2004-11-10	9.32	9.37	9.12	9.30	38600
2004-11-11	9.23	9.24	9.00	9.15	38800
2004-11-12	9.23	9.37	8.95	8.97	27300
2004-11-15	8.90	9.00	8.90	8.91	9700
2004-11-16	8.90	9.09	8.90	8.99	35200
2004-11-17	9.18	9.18	8.65	8.78	589900
2004-11-18	8.78	8.98	8.78	8.89	23500
2004-11-19	8.92	8.98	8.85	8.98	41400
2004-11-22	8.50	8.55	7.77	8.05	90500
2004-11-23	7.90	8.26	7.90	8.00	22000
2004-11-24	7.91	8.36	7.80	8.36	19800
2004-11-26	8.30	8.30	8.11	8.11	11900
2004-11-29	7.98	8.52	7.98	8.43	25500
2004-11-30	8.34	8.41	7.95	7.95	24500
2004-12-01	8.14	8.14	7.98	7.98	19200
2004-12-02	7.98	8.09	7.90	8.03	21200
2004-12-03	7.87	8.05	7.87	7.90	9000
2004-12-06	8.04	8.04	7.36	7.49	49000
2004-12-07	7.30	7.49	7.30	7.30	57400
2004-12-08	7.17	7.86	7.15	7.50	36500
2004-12-09	7.54	7.61	7.40	7.46	27600
2004-12-10	7.54	7.69	7.46	7.69	13300
2004-12-13	8.12	8.12	7.75	7.97	16600
2004-12-14	8.00	8.12	7.98	8.07	31300
2004-12-15	8.12	8.40	8.02	8.37	66700
2004-12-16	8.42	8.42	8.25	8.35	17100
2004-12-17	8.34	8.37	8.25	8.37	15500
2004-12-20	8.48	8.68	8.30	8.35	57300
2004-12-21	7.75	7.89	7.37	7.63	76700
2004-12-22	7.52	7.83	7.47	7.52	18100
2004-12-23	7.37	7.50	7.37	7.45	18200
2004-12-27	7.52	7.60	7.31	7.38	18900
2004-12-28	7.36	7.46	7.20	7.36	40200
2004-12-29	7.27	7.38	7.25	7.35	38300
2004-12-30	7.36	7.72	7.25	7.68	35200
2004-12-31	7.65	7.72	7.55	7.56	18900
2005-01-03	7.75	7.75	7.51	7.51	20800
2005-01-04	7.55	7.64	7.30	7.32	41600
2005-01-05	7.30	7.55	7.30	7.46	12100
2005-01-06	7.49	7.50	7.45	7.50	12200
2005-01-07	7.35	7.50	7.35	7.50	11800
2005-01-10	7.51	7.59	7.51	7.57	10400
2005-01-11	7.61	7.68	7.52	7.55	35100
2005-01-12	7.50	7.71	7.50	7.71	16100
2005-01-13	7.55	7.60	7.55	7.56	16600
2005-01-14	7.55	7.66	7.55	7.60	29900
2005-01-18	7.75	7.75	7.53	7.65	49500
2005-01-19	7.62	7.62	7.50	7.52	81900
2005-01-20	7.68	7.68	7.49	7.56	56000
2005-01-21	7.51	7.55	7.50	7.50	31800
2005-01-24	7.50	7.56	7.43	7.44	31000
2005-01-25	7.58	7.75	7.52	7.61	21600
2005-01-26	7.52	7.60	7.50	7.50	2300
2005-01-27	7.51	7.75	7.49	7.55	8500
2005-01-28	7.36	7.49	7.35	7.35	21700
2005-01-31	7.35	7.45	7.34	7.37	9900
2005-02-01	7.94	7.96	7.36	7.36	33000
2005-02-02	7.64	7.64	7.36	7.44	19600
2005-02-03	7.58	7.58	7.42	7.54	7900
2005-02-04	7.56	7.63	7.54	7.63	36200
2005-02-07	7.35	7.50	7.35	7.41	15300
2005-02-08	7.36	7.80	7.36	7.80	59400
2005-02-09	7.83	7.87	7.53	7.68	11500
2005-02-10	7.35	7.79	7.35	7.45	6200
2005-02-11	7.26	7.80	7.26	7.60	9800
2005-02-14	7.95	8.09	7.75	7.78	30000
2005-02-15	7.96	7.96	7.74	7.81	41800
2005-02-16	7.63	7.85	7.51	7.70	27500
2005-02-17	7.63	7.85	7.63	7.68	14100
2005-02-18	7.66	7.82	7.60	7.65	29900
2005-02-22	7.56	7.61	7.50	7.56	18000
2005-02-23	7.50	7.70	7.50	7.60	11500
2005-02-24	7.63	7.64	7.54	7.64	6100
2005-02-25	7.97	7.97	7.65	7.69	181300
2005-02-28	7.55	7.85	7.55	7.85	35200
2005-03-01	7.94	7.94	7.67	7.67	17400
2005-03-02	7.54	7.80	7.54	7.70	12700
2005-03-03	7.75	7.90	7.60	7.74	31200
2005-03-04	7.77	7.85	7.71	7.71	36900
2005-03-07	7.71	7.85	7.71	7.82	25700
2005-03-08	7.91	7.94	7.74	7.81	58800
2005-03-09	7.78	7.80	7.75	7.79	15600
2005-03-10	7.78	7.86	7.76	7.80	17500
2005-03-11	7.86	7.90	7.80	7.83	14700
2005-03-14	7.90	7.94	7.84	7.85	4800
2005-03-15	7.93	7.93	7.84	7.85	14200
2005-03-16	7.85	8.00	7.75	7.99	35100
2005-03-17	8.00	8.02	7.90	8.00	17300
2005-03-18	8.00	8.00	7.79	7.82	76100
2005-03-21	7.80	7.90	7.65	7.73	18300
2005-03-22	7.77	7.77	7.65	7.65	9400
2005-03-23	7.65	7.90	7.45	7.45	30200
2005-03-24	7.57	7.76	7.49	7.55	2800
2005-03-28	7.69	7.69	7.45	7.51	5300
2005-03-29	7.53	7.62	7.53	7.56	5500
2005-03-30	7.47	7.59	7.25	7.32	24200
2005-03-31	7.38	7.38	7.29	7.34	7300
2005-04-01	7.75	7.75	7.25	7.41	4600
2005-04-04	7.44	7.47	7.40	7.43	15000
2005-04-05	7.50	7.50	7.35	7.35	2500
2005-04-06	7.35	7.44	7.25	7.39	3100
2005-04-07	7.50	7.61	7.44	7.50	11800
2005-04-08	7.41	7.41	7.41	7.41	1800
2005-04-11	7.40	7.47	7.40	7.47	4500
2005-04-12	7.29	7.47	7.29	7.41	9300
2005-04-13	7.54	7.54	7.32	7.45	6000
2005-04-14	7.29	7.33	7.27	7.29	22300
2005-04-15	7.30	7.30	6.90	6.96	14100
2005-04-18	7.00	7.00	6.30	6.57	164600
2005-04-19	6.49	6.68	6.41	6.49	27500
2005-04-20	6.55	7.30	6.55	6.95	32000
2005-04-21	7.10	7.24	7.02	7.05	12000
2005-04-22	7.01	7.01	6.67	6.67	15300
2005-04-25	6.71	6.98	6.53	6.72	12000
2005-04-26	6.77	6.77	6.77	6.77	100
2005-04-27	6.65	6.77	6.59	6.75	9300
2005-04-28	6.90	6.90	6.63	6.66	9600
2005-04-29	6.83	6.95	6.66	6.80	24500
2005-05-02	6.97	6.97	6.63	6.64	24700
2005-05-03	6.65	6.70	6.50	6.50	33500
2005-05-04	6.57	7.49	6.45	6.48	67900
2005-05-05	6.38	6.65	6.11	6.63	46800
2005-05-06	6.75	7.13	6.75	7.00	33300
2005-05-09	6.90	7.15	6.90	7.01	25200
2005-05-10	6.91	7.15	6.90	7.02	11700
2005-05-11	6.93	7.10	6.81	7.04	39100
2005-05-12	6.90	6.94	6.90	6.90	6600
2005-05-13	6.61	6.78	6.61	6.67	18600
2005-05-16	6.72	6.77	6.56	6.63	32800
2005-05-17	6.80	6.80	6.52	6.57	28700
2005-05-18	6.58	6.83	6.54	6.63	14600
2005-05-19	6.73	6.79	6.22	6.50	80000
2005-05-20	6.50	6.63	6.50	6.60	21300
2005-05-23	6.53	6.84	6.49	6.65	46400
2005-05-24	6.65	6.90	6.48	6.90	39100
2005-05-25	6.79	7.10	6.79	7.00	12500
2005-05-26	7.10	7.11	6.56	6.91	24700
2005-05-27	6.91	6.91	6.76	6.88	15200
2005-05-31	7.03	7.15	6.87	7.00	26000
2005-06-01	6.52	7.10	6.52	7.03	24200
2005-06-02	7.07	7.20	7.01	7.07	11000
2005-06-03	7.05	7.21	7.05	7.19	19400
2005-06-06	7.29	7.40	7.23	7.37	4400
2005-06-07	7.30	7.54	7.20	7.41	35900
2005-06-08	7.48	7.48	7.36	7.36	8600
2005-06-09	7.42	7.43	7.38	7.41	25000
2005-06-10	8.14	8.14	7.80	7.80	71200
2005-06-13	8.00	8.06	7.80	8.05	135000
2005-06-14	7.85	8.34	7.85	8.34	86900
2005-06-15	8.47	8.47	8.19	8.27	81200
2005-06-16	8.27	8.27	8.21	8.23	33100
2005-06-17	7.75	8.29	7.65	8.15	58600
2005-06-20	8.36	8.36	8.17	8.20	33100
2005-06-21	8.36	8.50	8.09	8.16	63500
2005-06-22	8.14	8.25	8.12	8.25	43000
2005-06-23	8.32	8.32	8.21	8.30	99000
2005-06-24	8.28	8.32	8.22	8.32	34500
2005-06-27	8.35	8.35	8.25	8.35	12200
2005-06-28	8.47	8.55	8.39	8.45	110600
2005-06-29	8.54	8.54	8.43	8.43	22800
2005-06-30	8.46	8.47	8.43	8.47	22900
2005-07-01	8.35	8.50	8.35	8.50	7500
2005-07-05	8.58	8.58	8.36	8.37	22100
2005-07-06	8.40	8.55	8.29	8.44	39100
2005-07-07	8.50	8.50	8.27	8.40	14400
2005-07-08	8.45	8.56	8.36	8.46	47800
2005-07-11	8.53	8.65	8.41	8.57	100800
2005-07-12	8.49	8.59	8.48	8.50	62700
2005-07-13	8.54	8.55	8.43	8.47	12900
2005-07-14	8.59	8.59	8.40	8.44	20400
2005-07-15	8.61	8.61	8.32	8.32	42600
2005-07-18	8.25	8.44	8.25	8.42	24900
2005-07-19	8.38	8.45	8.30	8.30	19500
2005-07-20	8.26	8.26	8.10	8.15	110600
2005-07-21	8.20	8.30	8.13	8.27	28500
2005-07-22	8.25	8.26	8.11	8.20	16300
2005-07-25	8.28	8.29	8.12	8.18	34300
2005-07-26	8.20	8.30	8.15	8.24	11700
2005-07-27	8.24	8.25	8.13	8.13	26100
2005-07-28	8.10	8.16	8.10	8.10	16500
2005-07-29	8.14	8.16	8.08	8.15	51900
2005-08-01	8.06	8.14	8.06	8.10	17100
2005-08-02	8.01	8.15	8.01	8.08	26800
2005-08-03	8.08	8.14	8.07	8.09	13500
2005-08-04	8.10	8.13	8.06	8.06	31300
2005-08-05	8.08	8.08	8.02	8.05	35100
2005-08-08	8.00	8.08	8.00	8.08	49100
2005-08-09	8.00	8.15	8.00	8.11	21900
2005-08-10	8.01	8.20	8.01	8.06	33200
2005-08-11	8.08	8.40	8.03	8.40	18000
2005-08-12	8.21	8.30	8.15	8.16	19100
2005-08-15	8.16	8.27	8.16	8.22	18800
2005-08-16	8.15	8.35	8.15	8.28	31300
2005-08-17	8.27	8.38	8.27	8.38	16000
2005-08-18	8.38	8.40	8.30	8.40	26700
2005-08-19	8.40	8.48	8.36	8.48	30200
2005-08-22	8.50	8.50	8.37	8.47	16800
2005-08-23	8.38	8.44	8.37	8.40	9900
2005-08-24	8.38	8.47	8.38	8.40	900
2005-08-25	8.39	8.39	8.28	8.28	5200
2005-08-26	8.35	8.68	8.27	8.27	6800
2005-08-29	8.13	8.40	8.13	8.40	6100
2005-08-30	8.30	8.40	8.30	8.36	10600
2005-08-31	8.29	8.60	8.28	8.60	16700
2005-09-01	8.58	8.58	8.21	8.40	12900
2005-09-02	8.31	8.50	8.28	8.48	9000
2005-09-06	8.32	8.45	8.32	8.45	9900
2005-09-07	8.31	8.45	8.31	8.45	15500
2005-09-08	8.48	8.48	8.43	8.45	6500
2005-09-09	8.47	8.47	8.30	8.34	7200
2005-09-12	8.21	8.34	8.21	8.31	28400
2005-09-13	8.31	8.31	8.26	8.29	11400
2005-09-14	8.28	8.32	8.26	8.31	1000
2005-09-15	8.43	8.49	8.32	8.45	45700
2005-09-16	8.38	8.57	8.38	8.51	16300
2005-09-19	8.36	8.51	8.35	8.50	15500
2005-09-20	8.49	8.55	8.41	8.55	10000
2005-09-21	8.68	8.68	8.38	8.44	10900
2005-09-22	8.33	8.41	8.33	8.41	3700
2005-09-23	8.36	8.51	8.36	8.51	14400
2005-09-26	8.53	8.60	8.46	8.58	54500
2005-09-27	8.44	8.45	8.37	8.42	2900
2005-09-28	8.37	8.48	8.37	8.42	6300
2005-09-29	8.51	8.51	8.36	8.36	6900
2005-09-30	8.40	8.50	8.36	8.46	4600
2005-10-03	8.70	8.70	8.35	8.56	26500
2005-10-04	8.44	8.51	8.31	8.31	92900
2005-10-05	8.31	8.35	8.30	8.32	18300
2005-10-06	8.33	8.33	8.22	8.30	20200
2005-10-07	8.27	8.32	8.27	8.27	5400
2005-10-10	8.33	8.44	8.33	8.43	5300
2005-10-11	8.48	8.60	8.48	8.58	18700
2005-10-12	8.52	8.58	8.33	8.33	7900
2005-10-13	8.36	8.60	8.35	8.50	14600
2005-10-14	8.47	8.49	8.38	8.42	4400
2005-10-17	8.32	8.40	8.26	8.28	24900
2005-10-18	8.42	8.42	8.00	8.25	112500
2005-10-19	8.22	8.23	8.20	8.21	11400
2005-10-20	8.20	8.25	8.15	8.15	13000
2005-10-21	8.12	8.18	8.12	8.15	5700
2005-10-24	8.11	8.15	8.10	8.11	22200
2005-10-25	8.13	8.18	8.07	8.07	21200
2005-10-26	8.04	8.05	7.86	7.99	68700
2005-10-27	7.89	7.99	7.84	7.92	29900
2005-10-28	7.94	8.04	7.90	7.95	27400
2005-10-31	8.00	8.00	7.76	7.90	35945
2005-11-01	7.80	7.82	7.72	7.79	5500
2005-11-02	7.72	8.05	7.72	8.04	6900
2005-11-03	8.06	8.15	8.05	8.10	14000
2005-11-04	8.12	8.29	8.09	8.25	18300
2005-11-07	8.15	8.24	8.10	8.19	12100
2005-11-08	8.07	8.34	8.07	8.34	12900
2005-11-09	8.50	8.50	8.26	8.33	46700
2005-11-10	7.97	8.36	7.97	8.31	4400
2005-11-11	8.30	8.30	8.11	8.19	10200
2005-11-14	8.21	8.21	8.11	8.16	8600
2005-11-15	8.50	8.50	8.20	8.20	9300
2005-11-16	8.11	8.25	8.11	8.17	20500
2005-11-17	8.21	8.21	8.13	8.13	1500
2005-11-18	8.03	8.19	8.03	8.19	6900
2005-11-21	8.06	8.20	8.02	8.17	14800
2005-11-22	8.16	8.18	8.09	8.12	17100
2005-11-23	8.08	8.08	8.00	8.03	47300
2005-11-25	8.07	8.09	8.05	8.05	900
2005-11-28	8.04	8.15	8.03	8.10	6000
2005-11-29	8.06	8.23	8.06	8.12	3900
2005-11-30	8.08	8.29	8.06	8.29	58700
2005-12-01	8.00	8.26	8.00	8.20	26000
2005-12-02	8.08	8.12	8.04	8.08	16300
2005-12-05	8.00	8.14	8.00	8.10	8400
2005-12-06	8.14	8.15	8.14	8.15	5700
2005-12-07	8.05	8.05	8.01	8.04	4400
2005-12-08	7.99	8.03	7.99	8.02	3600
2005-12-09	8.00	8.24	8.00	8.09	91900
2005-12-12	8.00	8.02	8.00	8.00	28800
2005-12-13	8.02	8.10	8.00	8.10	51200
2005-12-14	8.08	8.39	8.08	8.11	69400
2005-12-15	8.10	8.29	8.06	8.10	77500
2005-12-16	8.11	8.11	7.91	8.04	50600
2005-12-19	7.99	8.13	7.99	8.08	21300
2005-12-20	7.97	8.16	7.97	8.02	18700
2005-12-21	8.00	8.04	7.85	7.97	34000
2005-12-22	7.85	8.06	7.85	8.06	27400
2005-12-23	8.10	8.10	7.91	8.04	21900
2005-12-27	8.03	8.03	7.92	8.01	21500
2005-12-28	7.99	8.04	7.99	8.04	9500
2005-12-29	8.00	8.15	7.95	8.03	18900
2005-12-30	8.15	8.36	8.11	8.36	13500
2006-01-03	8.46	8.46	8.13	8.13	9400
2006-01-04	8.12	8.37	8.11	8.37	52300
2006-01-05	8.43	8.43	8.24	8.24	26800
2006-01-06	8.17	8.43	8.17	8.31	37800
2006-01-09	8.18	8.30	8.18	8.23	22800
2006-01-10	8.40	8.40	8.27	8.29	15400
2006-01-11	8.21	8.29	8.21	8.26	41100
2006-01-12	8.21	8.23	8.20	8.20	45400
2006-01-13	8.31	8.40	8.23	8.39	62000
2006-01-17	8.39	8.46	8.38	8.41	151000
2006-01-18	8.36	8.45	8.29	8.36	64700
2006-01-19	8.38	8.42	8.29	8.32	81900
2006-01-20	8.31	8.32	8.25	8.26	56500
2006-01-23	8.26	8.26	8.18	8.18	73700
2006-01-24	8.25	8.25	8.14	8.17	35200
2006-01-25	8.17	8.19	8.04	8.05	112300
2006-01-26	8.09	8.14	8.00	8.03	21800
2006-01-27	8.07	8.10	8.03	8.09	50600
2006-01-30	8.12	8.14	8.05	8.14	29600
2006-01-31	8.09	8.13	7.98	8.12	104400
2006-02-01	8.02	8.35	7.82	8.35	30500
2006-02-02	8.44	8.45	8.26	8.38	23200
2006-02-03	8.29	8.46	8.29	8.37	36100
2006-02-06	8.47	8.49	8.37	8.46	26200
2006-02-07	8.47	8.48	8.40	8.44	48200
2006-02-08	8.44	8.44	8.20	8.28	60600
2006-02-09	8.19	8.44	8.19	8.27	41500
2006-02-10	8.23	8.44	8.23	8.29	17500
2006-02-13	8.20	8.42	8.20	8.33	13300
2006-02-14	8.30	8.42	8.25	8.28	17900
2006-02-15	8.32	8.32	8.27	8.29	3400
2006-02-16	8.22	8.30	8.21	8.24	7200
2006-02-17	8.16	8.22	8.16	8.17	2900
2006-02-21	8.13	8.14	7.80	7.93	62900
2006-02-22	7.90	8.03	7.85	7.91	25600
2006-02-23	7.85	7.98	7.80	7.98	18200
2006-02-24	7.99	8.08	7.90	8.04	14000
2006-02-27	7.96	8.00	7.94	8.00	28100
2006-02-28	7.94	8.00	7.92	8.00	11600
2006-03-01	7.96	8.00	7.95	8.00	11100
2006-03-02	7.98	7.98	7.95	7.98	18500
2006-03-03	7.96	7.99	7.96	7.96	1900
2006-03-06	8.00	8.00	7.89	7.89	7600
2006-03-07	7.89	7.89	7.85	7.85	3800
2006-03-08	8.00	8.00	7.90	8.00	7200
2006-03-09	7.90	7.95	7.76	7.89	80500
2006-03-10	7.90	8.00	7.75	8.00	39500
2006-03-13	8.00	8.00	7.90	7.90	35800
2006-03-14	8.00	8.08	8.00	8.06	14500
2006-03-15	8.02	8.10	8.02	8.02	33200
2006-03-16	8.00	8.10	7.93	8.00	66600
2006-03-17	8.09	8.09	7.95	8.00	24000
2006-03-20	8.14	8.15	7.90	7.90	72400
2006-03-21	7.90	8.00	7.90	8.00	12400
2006-03-22	7.97	7.99	7.84	7.86	63100
2006-03-23	7.94	7.94	7.86	7.86	12100
2006-03-24	7.97	7.97	7.85	7.85	51200
2006-03-27	7.99	7.99	7.87	7.94	8100
2006-03-28	7.85	7.96	7.85	7.92	32400
2006-03-29	7.89	7.90	7.77	7.85	37500
2006-03-30	7.96	7.97	7.83	7.86	7500
2006-03-31	7.85	7.97	7.80	7.97	41400
2006-04-03	7.87	7.97	7.81	7.86	148800
2006-04-04	7.85	7.91	7.80	7.91	31000
2006-04-05	7.88	7.88	7.81	7.84	11100
2006-04-06	7.80	7.97	7.80	7.82	51000
2006-04-07	8.14	8.23	7.55	7.82	149000
2006-04-10	8.07	8.07	7.84	7.88	394600
2006-04-11	7.94	8.10	7.90	8.02	62100
2006-04-12	8.15	8.15	8.04	8.07	54500
2006-04-13	8.17	8.21	8.10	8.18	60900
2006-04-17	8.13	8.35	8.13	8.32	86600
2006-04-18	8.22	8.62	8.20	8.50	31700
2006-04-19	8.50	8.87	8.49	8.83	85600
2006-04-20	8.87	9.03	8.78	9.02	27600
2006-04-21	9.02	9.70	9.02	9.53	88300
2006-04-24	9.60	9.74	9.39	9.54	43900
2006-04-25	9.45	9.50	9.13	9.42	52800
2006-04-26	9.42	9.56	9.34	9.40	19700
2006-04-27	9.40	9.43	9.17	9.23	18700
2006-04-28	9.13	9.32	9.13	9.25	21300
2006-05-01	9.25	9.48	9.16	9.26	16500
2006-05-02	9.35	9.58	9.35	9.58	33700
2006-05-03	9.52	9.70	9.49	9.49	55100
2006-05-04	9.49	9.63	9.49	9.59	84000
2006-05-05	9.69	12.50	9.64	11.91	391900
2006-05-08	11.85	11.90	11.40	11.50	187900
2006-05-09	11.50	11.86	11.25	11.70	93000
2006-05-10	11.70	11.94	11.69	11.91	34100
2006-05-11	11.94	12.41	11.79	11.96	174500
2006-05-12	11.96	12.19	11.94	12.17	39500
2006-05-15	12.19	12.19	11.87	12.14	48500
2006-05-16	12.07	12.25	11.90	12.23	45300
2006-05-17	11.96	12.22	11.92	12.13	60800
2006-05-18	12.24	12.30	11.73	12.13	73000
2006-05-19	12.16	12.44	12.00	12.39	72300
2006-05-22	12.37	12.42	11.50	11.69	49500
2006-05-23	11.73	12.03	11.16	11.24	37600
2006-05-24	11.16	11.40	10.77	11.04	49300
2006-05-25	11.10	11.61	11.08	11.38	17500
2006-05-26	11.48	12.08	11.43	11.94	18700
2006-05-30	11.95	12.01	11.55	12.01	32500
2006-05-31	12.05	12.51	11.97	12.44	60300
2006-06-01	12.51	13.46	12.36	13.24	172100
2006-06-02	13.25	13.29	12.66	12.95	72400
2006-06-05	13.08	13.19	12.77	12.88	71500
2006-06-06	12.86	13.04	12.50	12.99	37500
2006-06-07	12.97	13.10	12.71	12.78	44500
2006-06-08	12.89	13.00	12.69	13.00	35000
2006-06-09	12.89	13.09	12.52	12.59	49100
2006-06-12	12.83	12.88	11.40	11.65	82200
2006-06-13	11.04	11.35	10.50	10.63	90500
2006-06-14	10.70	11.16	10.19	10.36	87100
2006-06-15	10.20	11.15	10.20	10.99	30300
2006-06-16	10.90	11.20	10.57	11.05	47000
2006-06-19	11.05	11.16	10.70	11.10	43700
2006-06-20	11.10	11.10	10.78	11.04	26500
2006-06-21	10.81	10.99	10.61	10.71	48800
2006-06-22	10.73	11.12	10.73	11.09	22200
2006-06-23	11.11	11.24	11.06	11.16	23300
2006-06-26	11.23	11.23	11.02	11.14	26800
2006-06-27	11.14	11.60	10.97	11.50	45000
2006-06-28	11.60	11.92	11.41	11.72	41000
2006-06-29	11.86	11.86	11.15	11.36	47500
2006-06-30	11.34	11.39	10.02	10.02	786900
2006-07-03	11.06	11.06	10.45	10.70	91800
2006-07-05	10.57	10.82	10.10	10.10	95500
2006-07-06	10.07	10.40	10.05	10.16	68100
2006-07-07	10.16	10.31	10.13	10.17	51100
2006-07-10	11.00	12.11	10.74	11.55	111200
2006-07-11	11.55	11.94	10.99	11.82	98100
2006-07-12	11.82	11.82	11.72	11.72	32100
2006-07-13	11.75	11.75	11.14	11.16	96000
2006-07-14	11.12	11.12	10.74	10.89	36800
2006-07-17	10.82	10.94	10.37	10.49	27100
2006-07-18	10.57	10.74	10.04	10.43	50100
2006-07-19	10.42	11.66	10.35	10.52	65200
2006-07-20	10.57	11.34	10.48	10.66	167300
2006-07-21	10.57	10.96	10.23	10.84	79300
2006-07-24	10.94	10.98	10.43	10.93	40700
2006-07-25	10.89	11.39	10.79	11.33	67900
2006-07-26	11.24	11.80	10.95	11.32	55200
2006-07-27	11.38	11.69	11.21	11.41	94800
2006-07-28	11.43	11.95	11.43	11.61	36700
2006-07-31	11.60	12.28	11.37	12.12	79800
2006-08-01	12.24	12.28	11.30	11.78	82400
2006-08-02	11.88	12.66	11.74	12.14	39300
2006-08-03	12.12	12.51	11.80	12.40	42500
2006-08-04	12.57	12.84	12.42	12.70	80000
2006-08-07	12.70	12.73	12.27	12.59	50100
2006-08-08	12.65	12.74	12.44	12.57	37000
2006-08-09	12.65	12.65	11.69	11.87	47500
2006-08-10	11.83	12.17	11.62	12.05	55400
2006-08-11	11.97	12.17	11.91	12.10	31200
2006-08-14	12.22	12.65	12.20	12.61	88400
2006-08-15	12.73	12.75	12.20	12.48	90200
2006-08-16	12.52	12.75	12.47	12.62	27900
2006-08-17	12.68	12.89	12.55	12.70	60900
2006-08-18	12.75	12.85	12.35	12.53	28400
2006-08-21	12.53	12.97	12.39	12.97	42800
2006-08-22	12.89	13.00	12.61	12.65	43900
2006-08-23	12.78	12.79	11.85	12.12	24200
2006-08-24	12.03	12.73	11.99	12.45	43800
2006-08-25	12.37	12.88	12.29	12.83	26500
2006-08-28	12.76	12.99	12.73	12.86	39000
2006-08-29	12.80	13.00	12.59	13.00	28100
2006-08-30	13.05	13.05	12.74	12.92	14700
2006-08-31	12.99	13.00	12.85	12.92	28900
2006-09-01	12.95	13.00	12.84	12.99	53700
2006-09-05	13.04	13.04	12.90	12.91	18700
2006-09-06	12.86	12.86	11.99	12.07	43800
2006-09-07	12.06	12.22	11.91	12.09	18600
2006-09-08	12.22	12.68	12.22	12.65	15100
2006-09-11	12.56	12.75	12.24	12.67	18600
2006-09-12	12.73	13.08	12.65	13.08	80100
2006-09-13	13.10	13.10	12.69	13.00	23200
2006-09-14	13.00	13.00	12.78	12.99	11200
2006-09-15	13.07	13.19	12.84	13.13	60400
2006-09-18	13.19	13.19	13.01	13.14	20100
2006-09-19	13.23	13.23	13.03	13.14	21700
2006-09-20	13.17	13.19	13.06	13.16	15400
2006-09-21	13.12	14.73	13.10	14.48	167200
2006-09-22	14.60	14.60	13.60	13.68	39400
2006-09-25	13.69	14.48	13.69	14.29	65700
2006-09-26	14.33	14.92	14.32	14.75	144800
2006-09-27	14.66	15.63	14.44	15.35	180400
2006-09-28	15.22	15.42	15.12	15.34	81700
2006-09-29	15.40	15.40	15.10	15.10	59800
2006-10-02	15.01	15.14	14.87	15.00	38400
2006-10-03	14.86	15.30	14.82	15.08	122300
2006-10-04	14.98	15.52	14.98	15.52	132400
2006-10-05	15.55	15.72	15.43	15.72	93700
2006-10-06	15.90	16.78	15.84	15.84	159200
2006-10-09	15.80	16.14	15.58	16.09	42100
2006-10-10	16.05	16.20	15.85	16.16	92700
2006-10-11	16.05	16.77	16.05	16.67	114600
2006-10-12	16.82	16.99	16.49	16.73	55700
2006-10-13	16.69	16.96	16.69	16.91	57800
2006-10-16	16.96	17.34	16.92	17.30	104900
2006-10-17	17.31	17.50	17.21	17.24	176900
2006-10-18	17.27	17.37	17.00	17.05	52200
2006-10-19	17.08	17.39	17.03	17.10	41100
2006-10-20	17.23	17.28	16.94	17.09	49000
2006-10-23	17.09	17.29	16.91	17.15	132600
2006-10-24	17.15	17.20	16.73	16.99	45600
2006-10-25	16.91	17.10	16.61	17.07	81900
2006-10-26	17.07	17.10	16.86	17.08	61500
2006-10-27	17.13	17.13	16.74	17.05	26700
2006-10-30	16.95	17.10	16.88	16.92	30033
2006-10-31	17.04	17.10	16.89	16.99	31290
2006-11-01	16.96	17.08	16.39	16.60	45521
2006-11-02	16.45	17.00	16.45	16.76	50891
2006-11-03	16.77	17.33	16.77	17.32	136071
2006-11-06	17.35	17.46	17.25	17.44	132287
2006-11-07	17.46	17.46	16.31	16.49	54141
2006-11-08	16.33	17.40	15.48	17.19	75069
2006-11-09	17.32	17.35	16.72	16.85	26545
2006-11-10	16.90	17.20	16.81	17.18	35051
2006-11-13	17.18	17.18	16.82	16.96	28357
2006-11-14	16.94	17.27	16.77	17.25	119006
2006-11-15	17.26	17.40	17.25	17.40	67384
2006-11-16	17.49	17.91	17.36	17.81	203575
2006-11-17	17.81	17.81	17.48	17.52	37989
2006-11-20	17.53	17.54	17.18	17.43	21241
2006-11-21	17.46	17.46	16.86	17.43	29139
2006-11-22	17.48	17.48	16.92	16.96	15950
2006-11-24	16.80	17.12	16.76	16.77	10319
2006-11-27	16.75	16.80	15.25	15.75	111396
2006-11-28	15.75	15.95	15.13	15.94	54855
2006-11-29	15.95	17.59	15.95	17.11	57226
2006-11-30	17.06	17.59	17.06	17.23	34151
2006-12-01	17.30	17.39	16.96	17.11	48717
2006-12-04	17.20	17.65	17.13	17.59	48092
2006-12-05	17.69	17.70	17.57	17.70	40111
2006-12-06	17.61	17.73	17.60	17.68	25645
2006-12-07	17.77	17.77	17.56	17.65	20867
2006-12-08	17.94	19.27	17.72	19.09	121411
2006-12-11	19.21	19.21	18.78	19.05	230809
2006-12-12	19.09	20.64	19.07	19.97	146793
2006-12-13	20.17	20.45	20.12	20.44	48718
2006-12-14	20.41	20.41	19.55	19.81	39939
2006-12-15	19.87	19.99	19.65	19.68	72884
2006-12-18	19.75	19.95	18.61	18.86	46387
2006-12-19	18.84	19.21	18.63	19.16	36733
2006-12-20	19.22	19.25	18.80	18.80	31236
2006-12-21	18.90	18.92	17.96	18.03	50545
2006-12-22	18.50	18.97	18.43	18.50	57326
2006-12-26	18.42	19.23	18.42	19.16	23250
2006-12-27	19.22	19.22	18.91	19.07	21586
2006-12-28	19.02	19.02	18.13	18.27	74346
2006-12-29	18.23	18.89	17.83	17.91	61538
2007-01-03	18.82	18.98	16.73	17.24	172736
2007-01-04	17.22	18.72	17.22	18.60	101716
2007-01-05	18.41	18.58	18.04	18.14	78668
2007-01-08	17.13	18.80	16.87	17.98	99459
2007-01-09	17.96	17.96	15.52	16.12	163405
2007-01-10	16.00	16.91	15.93	16.61	187259
2007-01-11	16.75	17.13	16.50	16.71	110554
2007-01-12	16.63	17.08	16.63	17.00	50980
2007-01-16	17.00	17.00	16.71	16.83	137478
2007-01-17	16.73	16.94	16.22	16.32	92125
2007-01-18	16.37	17.10	16.05	16.24	271748
2007-01-19	16.20	16.38	15.90	16.12	53018
2007-01-22	16.08	16.13	15.64	15.66	53068
2007-01-23	15.69	16.28	15.69	15.98	62409
2007-01-24	15.98	16.11	15.80	16.00	57658
2007-01-25	15.97	16.17	15.67	15.74	69045
2007-01-26	15.54	15.66	15.12	15.22	79626
2007-01-29	15.14	16.00	15.13	15.87	131414
2007-01-30	15.87	16.11	15.79	15.93	43490
2007-01-31	15.85	15.88	15.14	15.69	115396
2007-02-01	15.85	15.90	15.40	15.57	61640
2007-02-02	15.46	16.54	15.46	16.36	140616
2007-02-05	16.44	16.51	15.69	15.87	47030
2007-02-06	15.89	15.89	15.39	15.44	118800
2007-02-07	15.50	15.55	15.16	15.24	117269
2007-02-08	15.14	15.21	14.68	15.21	175573
2007-02-09	15.13	15.18	14.84	14.87	91089
2007-02-12	14.76	15.04	14.71	14.80	63816
2007-02-13	14.80	15.26	14.80	15.24	90728
2007-02-14	15.32	15.57	14.75	14.86	67699
2007-02-15	14.93	15.05	14.31	14.73	131413
2007-02-16	14.76	14.87	14.52	14.66	34185
2007-02-20	14.61	15.05	14.61	14.97	61572
2007-02-21	14.99	15.04	14.92	14.94	34943
2007-02-22	14.99	14.99	14.88	14.92	22307
2007-02-23	14.88	14.99	14.71	14.71	35715
2007-02-26	14.77	14.99	14.55	14.93	75987
2007-02-27	14.61	14.82	14.01	14.31	89572
2007-02-28	15.12	14.73	14.25	14.54	48019
2007-03-01	14.99	15.02	14.38	14.49	46714
2007-03-02	14.39	14.41	14.14	14.16	53269
2007-03-05	13.85	14.11	13.54	13.72	37303
2007-03-06	13.80	14.03	13.33	13.40	89342
2007-03-07	13.39	13.87	13.31	13.35	69323
2007-03-08	13.96	15.99	13.96	15.69	142829
2007-03-09	15.88	15.98	15.60	15.92	80549
2007-03-12	15.84	15.85	15.41	15.77	61634
2007-03-13	15.64	15.64	15.06	15.12	62870
2007-03-14	15.05	15.09	14.42	14.97	59985
2007-03-15	14.97	15.30	14.86	15.02	20582
2007-03-16	15.01	15.16	14.45	14.48	87866
2007-03-19	14.52	15.12	14.52	15.07	55185
2007-03-20	15.12	15.24	14.97	15.17	13247
2007-03-21	15.28	15.44	14.86	15.43	30403
2007-03-22	15.51	16.22	15.49	16.21	80647
2007-03-23	16.25	16.30	15.78	16.13	22579
2007-03-26	16.10	16.26	15.79	16.23	23873
2007-03-27	16.15	16.24	15.89	16.24	67273
2007-03-28	16.17	16.42	15.87	15.96	86333
2007-03-29	16.14	16.14	15.51	15.60	36762
2007-03-30	15.67	16.10	15.16	15.36	115258
2007-04-02	15.79	15.79	15.05	15.36	93633
2007-04-03	15.50	17.21	15.49	16.99	120237
2007-04-04	17.07	17.08	16.53	17.00	101442
2007-04-05	17.10	17.94	17.10	17.38	86119
2007-04-09	17.41	18.09	17.41	17.55	141868
2007-04-10	17.60	17.60	16.87	17.15	142233
2007-04-11	17.00	17.26	17.00	17.06	29646
2007-04-12	17.00	17.15	16.90	17.13	28218
2007-04-13	17.09	17.15	16.92	17.14	17777
2007-04-16	17.15	17.64	16.86	17.17	68228
2007-04-17	17.26	17.26	16.73	16.90	29009
2007-04-18	16.86	17.13	16.64	16.77	35914
2007-04-19	16.73	16.73	16.30	16.41	36627
2007-04-20	16.68	16.85	16.54	16.81	33961
2007-04-23	16.72	17.17	16.72	17.06	59552
2007-04-24	17.13	17.13	16.90	16.98	31664
2007-04-25	17.06	17.41	16.82	17.34	67062
2007-04-26	17.42	17.42	17.15	17.27	33278
2007-04-27	17.10	17.19	16.87	17.01	40850
2007-04-30	17.06	17.06	16.18	16.63	67678
2007-05-01	16.44	17.27	16.24	17.26	85762
2007-05-02	17.23	17.30	16.92	17.20	61443
2007-05-03	17.27	17.27	16.80	16.99	36539
2007-05-04	17.01	17.12	16.86	17.10	137751
2007-05-07	17.02	17.10	16.90	17.08	53410
2007-05-08	17.10	18.27	17.08	18.21	396076
2007-05-09	18.06	18.39	17.80	18.16	171539
2007-05-10	18.11	18.20	17.87	18.01	145483
2007-05-11	17.95	18.16	17.84	18.14	94969
2007-05-14	18.17	18.39	17.99	18.26	89935
2007-05-15	18.26	19.02	18.05	18.86	153637
2007-05-16	18.88	19.15	18.59	19.09	99398
2007-05-17	19.09	19.48	18.92	19.38	95607
2007-05-18	19.47	19.83	19.36	19.73	93280
2007-05-21	19.78	19.97	19.53	19.70	76536
2007-05-22	19.59	19.80	19.47	19.60	31619
2007-05-23	19.60	19.70	19.39	19.49	103376
2007-05-24	19.44	19.67	19.39	19.50	71350
2007-05-25	19.60	19.67	19.47	19.66	40905
2007-05-29	19.76	19.95	19.39	19.93	43092
2007-05-30	19.76	20.67	19.28	20.38	101339
2007-05-31	20.35	20.88	20.26	20.50	73937
2007-06-01	20.46	20.83	20.30	20.45	50688
2007-06-04	20.32	20.75	20.32	20.40	120124
2007-06-05	20.30	20.47	19.74	20.32	95495
2007-06-06	20.19	20.40	20.13	20.27	62221
2007-06-07	20.25	23.42	20.19	22.71	344414
2007-06-08	22.83	23.23	22.03	22.75	153119
2007-06-11	22.75	23.35	22.41	22.64	83779
2007-06-12	22.55	22.73	22.02	22.34	65337
2007-06-13	22.44	22.91	22.35	22.64	71394
2007-06-14	23.30	23.96	22.76	22.79	144746
2007-06-15	23.20	23.25	22.82	22.98	105365
2007-06-18	22.99	23.15	22.81	23.05	80757
2007-06-19	22.90	23.50	22.65	23.36	63460
2007-06-20	23.44	23.52	23.14	23.14	68225
2007-06-21	23.12	23.54	22.70	23.24	111549
2007-06-22	23.14	23.20	22.57	22.64	650045
2007-06-25	22.56	23.14	21.99	22.44	127152
2007-06-26	22.51	23.00	22.33	22.98	72337
2007-06-27	22.72	23.61	22.41	23.49	90419
2007-06-28	23.54	24.65	23.54	24.29	181162
2007-06-29	24.41	24.83	24.31	24.73	142787
2007-07-02	25.00	25.74	24.74	25.40	162106
2007-07-03	25.40	25.52	25.02	25.27	85479
2007-07-05	25.37	25.41	25.00	25.36	166873
2007-07-06	25.64	26.68	25.64	26.48	220462
2007-07-09	26.40	26.59	26.33	26.37	347635
2007-07-10	26.09	26.09	25.71	25.76	126887
2007-07-11	25.70	26.00	25.37	25.68	186664
2007-07-12	25.90	26.93	25.89	26.71	116616
2007-07-13	26.57	26.57	26.33	26.46	99185
2007-07-16	26.28	26.58	26.18	26.25	81197
2007-07-17	26.18	26.86	26.18	26.70	115464
2007-07-18	26.16	26.50	25.25	25.60	128554
2007-07-19	25.74	26.00	25.60	25.64	87864
2007-07-20	25.59	25.75	24.54	25.06	166673
2007-07-23	25.11	25.25	24.67	24.95	152297
2007-07-24	25.00	25.73	24.90	25.15	130151
2007-07-25	24.94	25.69	24.38	24.56	144988
2007-07-26	24.37	24.41	22.78	23.89	127481
2007-07-27	23.76	23.89	22.41	23.00	166484
2007-07-30	22.90	23.36	22.04	23.09	80217
2007-07-31	23.09	23.47	22.43	22.61	78223
2007-08-01	22.61	23.34	22.22	22.94	101311
2007-08-02	23.03	23.97	22.93	23.88	105290
2007-08-03	24.01	24.36	22.02	22.25	82613
2007-08-06	22.11	23.22	21.31	23.01	144031
2007-08-07	22.83	24.28	22.62	23.82	153773
2007-08-08	23.99	25.73	23.99	25.30	306431
2007-08-09	25.24	26.67	24.21	24.72	206429
2007-08-10	24.51	24.91	22.51	22.67	143339
2007-08-13	22.87	22.91	21.56	21.68	125294
2007-08-14	21.72	21.78	20.42	21.02	87054
2007-08-15	20.90	21.15	20.42	20.42	53373
2007-08-16	20.21	20.94	19.17	20.94	127373
2007-08-17	21.57	23.00	21.26	22.90	203101
2007-08-20	22.98	23.93	22.50	23.89	119284
2007-08-21	23.99	24.51	23.44	23.86	98248
2007-08-22	24.01	26.00	23.86	25.55	183230
2007-08-23	25.62	25.74	24.20	24.35	138893
2007-08-24	24.35	25.48	23.60	25.13	99007
2007-08-27	25.10	25.17	24.18	24.79	81865
2007-08-28	24.80	24.94	23.91	24.22	79887
2007-08-29	24.31	24.87	23.92	24.47	60523
2007-08-30	24.32	24.80	23.76	23.91	43947
2007-08-31	24.14	24.47	23.58	23.96	49350
2007-09-04	23.96	25.00	23.21	24.44	90604
2007-09-05	24.32	24.43	23.22	23.97	118650
2007-09-06	23.95	24.93	23.92	24.02	57574
2007-09-07	23.73	24.03	22.98	23.05	43273
2007-09-10	23.07	24.60	22.75	23.49	74734
2007-09-11	23.66	24.07	23.01	24.03	77064
2007-09-12	23.89	24.20	23.51	23.98	43391
2007-09-13	24.13	24.37	23.32	23.55	62410
2007-09-14	23.37	23.37	22.53	23.10	55391
2007-09-17	23.08	23.64	22.54	22.61	40909
2007-09-18	22.73	24.71	22.29	24.71	117966
2007-09-19	24.90	25.82	24.61	25.81	141337
2007-09-20	25.85	26.34	25.09	25.52	56582
2007-09-21	25.75	25.81	24.70	25.41	205022
2007-09-24	25.35	25.50	23.92	23.99	110312
2007-09-25	23.81	24.31	23.78	23.98	102718
2007-09-26	24.19	24.58	23.61	24.29	91840
2007-09-27	24.45	24.75	23.81	24.26	47322
2007-09-28	24.29	24.48	23.60	23.60	55238
2007-10-01	23.57	24.70	23.11	24.55	121447
2007-10-02	24.63	24.98	24.14	24.63	48896
2007-10-03	24.33	24.64	23.71	23.98	38855
2007-10-04	24.17	24.22	23.90	24.01	30454
2007-10-05	24.33	25.37	24.22	25.32	115569
2007-10-08	25.33	26.63	25.22	26.53	91010
2007-10-09	26.61	29.25	26.61	28.47	240403
2007-10-10	28.36	28.69	26.33	28.60	164823
2007-10-11	28.75	28.75	27.43	27.86	61461
2007-10-12	27.85	28.75	27.75	28.49	59277
2007-10-15	28.63	28.65	27.26	27.83	95707
2007-10-16	27.70	27.94	27.13	27.86	52053
2007-10-17	28.04	28.30	26.50	28.30	102090
2007-10-18	28.07	28.50	27.10	27.98	50733
2007-10-19	27.93	27.93	26.84	26.84	129024
2007-10-22	26.46	28.47	25.88	27.94	82041
2007-10-23	28.27	28.35	27.04	28.32	47468
2007-10-24	28.04	28.21	27.06	28.16	49167
2007-10-25	27.90	29.78	27.90	28.12	128593
2007-10-26	28.63	28.91	27.70	28.75	70382
2007-10-29	28.96	29.30	28.16	28.65	46815
2007-10-30	28.67	28.90	28.00	28.12	82474
2007-10-31	28.42	29.49	27.99	28.44	82073
2007-11-01	27.94	28.99	26.60	26.95	99572
2007-11-02	27.35	28.24	26.22	28.21	91426
2007-11-05	27.72	28.28	26.41	26.92	119522
2007-11-06	27.02	30.06	26.19	30.02	227649
2007-11-07	29.71	31.06	29.65	30.34	120626
2007-11-08	30.67	32.01	30.25	31.80	136093
2007-11-09	31.22	31.80	30.68	31.01	59389
2007-11-12	31.04	31.09	29.74	29.97	40929
2007-11-13	30.32	31.18	29.76	31.08	95798
2007-11-14	31.22	31.28	29.60	29.79	54076
2007-11-15	29.75	30.46	29.46	29.62	50397
2007-11-16	29.44	29.93	28.00	29.24	98296
2007-11-19	28.88	29.64	28.55	28.65	38543
2007-11-20	28.70	29.48	28.35	28.71	85218
2007-11-21	28.43	28.96	28.08	28.46	34206
2007-11-23	28.80	29.60	28.65	29.28	10560
2007-11-26	29.28	30.42	28.74	29.79	58550
2007-11-27	29.94	30.84	28.99	30.65	85348
2007-11-28	30.98	31.17	30.52	30.97	72027
2007-11-29	28.65	31.42	28.22	31.22	164939
2007-11-30	31.47	32.02	29.82	29.83	116001
2007-12-03	29.97	30.89	29.36	30.00	58699
2007-12-04	29.69	30.35	28.74	30.05	47042
2007-12-05	30.66	30.91	30.21	30.74	53765
2007-12-06	30.70	32.70	30.70	32.63	61434
2007-12-07	32.65	32.65	32.06	32.11	54792
2007-12-10	32.15	32.65	31.79	31.98	59048
2007-12-11	31.98	32.96	30.76	30.81	72616
2007-12-12	31.90	32.15	30.93	31.49	101740
2007-12-13	31.26	32.79	30.93	32.63	90220
2007-12-14	32.07	32.39	30.56	30.69	75296
2007-12-17	30.44	31.16	30.27	30.75	77597
2007-12-18	31.19	31.91	30.59	31.44	83691
2007-12-19	31.43	32.33	30.98	31.62	79892
2007-12-20	32.03	32.22	30.32	30.87	72365
2007-12-21	31.53	31.70	30.72	31.70	173973
2007-12-24	31.93	32.90	31.18	32.88	36989
2007-12-26	32.54	33.67	32.30	33.30	85206
2007-12-27	32.99	33.46	31.65	31.73	38856
2007-12-28	32.12	33.59	30.30	30.66	68020
2007-12-31	30.45	31.45	29.24	30.06	91730
2008-01-02	29.95	30.41	28.52	28.63	126909
2008-01-03	28.63	28.97	27.34	27.34	103501
2008-01-04	27.34	28.32	26.99	27.55	100602
2008-01-07	27.98	29.60	27.53	29.48	85821
2008-01-08	29.01	30.36	28.51	28.51	154573
2008-01-09	28.16	31.00	28.16	30.92	194966
2008-01-10	30.50	30.95	28.10	30.68	125147
2008-01-11	29.46	30.80	29.13	29.85	148124
2008-01-14	30.15	30.86	30.15	30.72	144156
2008-01-15	30.01	30.84	29.23	30.60	159679
2008-01-16	30.46	31.05	30.46	30.81	92789
2008-01-17	31.00	31.03	30.64	30.96	96568
2008-01-18	30.93	31.25	28.72	28.82	147504
2008-01-22	27.84	29.46	27.40	29.18	120485
2008-01-23	28.53	31.21	27.79	31.19	185524
2008-01-24	31.24	31.89	30.89	31.26	157170
2008-01-25	31.02	31.78	29.45	29.77	118047
2008-01-28	29.65	30.53	29.31	30.17	72727
2008-01-29	30.34	30.85	29.78	30.25	110617
2008-01-30	30.03	31.03	28.71	28.73	93997
2008-01-31	28.19	29.36	27.98	28.46	136380
2008-02-01	28.63	29.00	27.38	27.95	146260
2008-02-04	27.80	28.51	27.24	27.34	78715
2008-02-05	27.48	27.89	26.36	26.53	51674
2008-02-06	26.80	27.60	25.98	26.07	77026
2008-02-07	26.08	27.63	26.08	27.13	83065
2008-02-08	27.01	27.34	25.51	25.72	103293
2008-02-11	25.72	25.99	25.12	25.29	92204
2008-02-12	25.46	26.28	24.92	25.13	138522
2008-02-13	25.42	25.63	24.54	24.76	95078
2008-02-14	24.87	24.87	21.57	21.66	250260
2008-02-15	21.52	22.19	20.70	22.15	218121
2008-02-19	22.46	23.60	21.78	23.51	103821
2008-02-20	23.30	23.92	22.84	23.80	71530
2008-02-21	24.02	24.02	22.67	22.78	68412
2008-02-22	23.02	23.43	22.70	23.14	85375
2008-02-25	23.17	23.65	22.47	23.61	67137
2008-02-26	23.45	25.25	23.31	25.12	151808
2008-02-27	24.82	26.23	24.82	26.16	159587
2008-02-28	25.90	25.90	24.36	24.60	147912
2008-02-29	24.35	25.69	24.19	24.26	128496
2008-03-03	24.33	25.05	23.80	24.26	113104
2008-03-04	23.91	24.96	23.91	24.26	111128
2008-03-05	24.43	25.23	23.97	25.06	74971
2008-03-06	24.90	25.56	22.38	22.45	121436
2008-03-07	22.30	24.14	22.00	22.82	127070
2008-03-10	22.95	23.70	21.35	21.48	73737
2008-03-11	22.20	24.32	22.20	24.28	115456
2008-03-12	24.38	25.39	23.02	23.68	117696
2008-03-13	23.51	25.09	23.45	24.62	73403
2008-03-14	24.88	24.89	23.19	24.18	106090
2008-03-17	23.41	24.56	23.25	23.76	60941
2008-03-18	24.48	26.00	23.84	26.00	106148
2008-03-19	26.25	26.49	24.72	24.79	138964
2008-03-20	25.16	27.00	24.86	26.76	298458
2008-03-24	26.81	28.32	26.62	28.32	206946
2008-03-25	28.27	28.44	26.31	27.41	166328
2008-03-26	27.33	28.48	26.86	27.39	120929
2008-03-27	27.48	28.02	27.02	27.14	147840
2008-03-28	27.02	27.99	26.00	27.14	122351
2008-03-31	27.36	28.09	27.36	27.71	86281
2008-04-01	28.37	29.34	27.75	29.23	156195
2008-04-02	29.53	29.53	28.52	28.91	136259
2008-04-03	28.39	28.70	28.11	28.22	114136
2008-04-04	28.65	28.65	27.95	28.00	203149
2008-04-07	28.00	28.30	27.64	27.99	92387
2008-04-08	27.53	28.88	27.53	27.74	115132
2008-04-09	27.63	28.49	26.84	27.01	120476
2008-04-10	27.06	28.01	26.98	27.66	127680
2008-04-11	27.07	27.51	26.44	26.49	90647
2008-04-14	26.43	27.09	26.14	26.34	56710
2008-04-15	26.47	26.81	26.13	26.71	59700
2008-04-16	27.08	27.48	26.73	27.43	132967
2008-04-17	27.45	27.45	26.41	26.92	55077
2008-04-18	27.60	27.81	26.82	27.23	116581
2008-04-21	26.95	27.65	26.22	26.52	110366
2008-04-22	26.32	26.37	25.46	25.92	183568
2008-04-23	26.04	26.68	25.55	26.65	60202
2008-04-24	26.72	28.00	26.11	27.80	53567
2008-04-25	27.99	27.99	26.99	27.76	81958
2008-04-28	27.67	28.16	27.16	27.92	89862
2008-04-29	27.73	28.21	27.03	27.93	110607
2008-04-30	27.95	29.29	27.49	28.55	232780
2008-05-01	28.50	29.08	27.68	29.00	253226
2008-05-02	29.51	29.51	28.65	28.65	134138
2008-05-05	28.56	29.04	28.25	28.59	83950
2008-05-06	28.28	28.74	28.28	28.51	85376
2008-05-07	28.60	29.32	27.70	27.86	129529
2008-05-08	27.84	29.20	27.38	27.96	138344
2008-05-09	27.55	28.30	27.45	28.13	81672
2008-05-12	28.23	29.06	28.23	28.79	171339
2008-05-13	27.91	29.09	27.91	28.35	94365
2008-05-14	28.45	29.73	28.35	28.42	146479
2008-05-15	28.41	29.19	28.02	28.43	100899
2008-05-16	28.61	28.61	26.87	27.44	81398
2008-05-19	27.38	27.82	26.38	26.40	74931
2008-05-20	26.32	27.65	26.07	26.31	120318
2008-05-21	26.39	26.88	25.14	25.25	140756
2008-05-22	25.13	26.20	25.13	25.49	143668
2008-05-23	25.30	25.70	23.59	23.91	127333
2008-05-27	23.98	24.70	23.87	24.09	124656
2008-05-28	24.24	24.90	23.60	23.87	177733
2008-05-29	23.75	24.05	23.56	23.70	202577
2008-05-30	23.70	23.84	23.19	23.54	187223
2008-06-02	23.47	24.42	22.11	22.73	168872
2008-06-03	22.94	23.93	22.57	23.19	123543
2008-06-04	23.01	24.48	23.01	24.18	120024
2008-06-05	24.25	25.30	24.25	25.25	79124
2008-06-06	24.99	26.93	23.90	24.12	85186
2008-06-09	24.50	24.50	23.44	23.45	93798
2008-06-10	23.09	23.23	22.61	23.14	173489
2008-06-11	23.00	23.34	22.36	22.37	95835
2008-06-12	22.64	24.16	22.38	22.77	65500
2008-06-13	23.09	24.37	22.62	23.98	75478
2008-06-16	23.91	24.71	23.66	24.33	52128
2008-06-17	24.42	25.15	24.05	24.06	74720
2008-06-18	24.64	24.73	23.55	23.57	86215
2008-06-19	23.55	24.29	22.73	23.96	26301
2008-06-20	23.86	24.53	22.99	23.31	118469
2008-06-23	23.50	24.28	22.96	23.09	65273
2008-06-24	22.87	23.87	22.45	22.45	51190
2008-06-25	22.51	23.40	22.51	23.23	64580
2008-06-26	22.89	23.35	22.07	22.24	54076
2008-06-27	22.22	23.36	21.08	21.15	395333
2008-06-30	21.15	21.15	19.62	19.78	168624
2008-07-01	19.40	19.96	17.12	18.89	354069
2008-07-02	18.72	18.72	17.76	18.02	219531
2008-07-03	19.45	19.45	18.38	18.97	133869
2008-07-07	18.99	19.47	17.51	18.42	167966
2008-07-08	18.85	23.52	18.85	23.41	384410
2008-07-09	23.41	23.41	21.60	22.02	170858
2008-07-10	22.04	23.13	21.19	21.70	195641
2008-07-11	21.50	22.30	20.86	21.73	133589
2008-07-14	21.95	21.95	20.98	21.12	95031
2008-07-15	20.84	21.58	20.31	20.84	136599
2008-07-16	20.97	23.54	20.69	23.48	151711
2008-07-17	23.56	24.82	22.10	24.21	179110
2008-07-18	24.20	24.20	23.00	23.01	76855
2008-07-21	23.20	24.16	22.51	22.65	50834
2008-07-22	22.20	23.57	22.12	23.52	88503
2008-07-23	23.53	24.15	23.03	24.07	84169
2008-07-24	24.18	24.18	23.16	23.34	77738
2008-07-25	23.70	24.53	23.01	24.08	146384
2008-07-28	23.87	24.00	22.92	23.09	59940
2008-07-29	23.79	24.35	23.02	24.13	43564
2008-07-30	24.49	24.49	23.91	24.09	65255
2008-07-31	23.54	24.14	23.24	23.45	82491
2008-08-01	23.64	24.10	22.96	23.65	52460
2008-08-04	23.59	23.59	22.12	22.34	98998
2008-08-05	22.77	23.88	22.50	23.77	90596
2008-08-06	23.73	23.73	22.15	23.31	62200
2008-08-07	23.02	23.49	22.31	22.62	76773
2008-08-08	22.61	23.60	22.10	23.44	51466
2008-08-11	23.48	24.21	22.72	23.80	78260
2008-08-12	22.90	23.69	22.46	22.83	89009
2008-08-13	22.67	23.70	22.61	23.17	75670
2008-08-14	22.88	24.32	22.88	23.79	40565
2008-08-15	24.06	24.22	22.26	22.60	146717
2008-08-18	23.03	23.31	22.24	22.50	66261
2008-08-19	22.18	22.31	21.24	21.53	95111
2008-08-20	21.77	22.18	21.25	21.74	109524
2008-08-21	21.48	22.62	21.12	21.61	60928
2008-08-22	21.85	22.59	21.47	22.07	79647
2008-08-25	21.95	22.46	21.41	21.47	112075
2008-08-26	21.48	22.00	21.24	21.52	68205
2008-08-27	21.57	22.06	21.24	21.37	67406
2008-08-28	21.48	22.00	21.25	21.49	108448
2008-08-29	21.36	21.60	21.06	21.25	62096
2008-09-02	21.63	22.58	20.93	21.04	112148
2008-09-03	20.99	21.93	20.88	21.16	163366
2008-09-04	20.91	21.84	20.16	20.38	141214
2008-09-05	20.23	20.98	20.01	20.77	121092
2008-09-08	21.54	21.73	20.42	20.97	137506
2008-09-09	21.01	21.05	20.26	20.42	149517
2008-09-10	20.84	20.96	20.07	20.10	126812
2008-09-11	20.02	20.18	19.55	19.99	191406
2008-09-12	19.72	20.17	18.42	18.61	191794
2008-09-15	18.17	18.73	17.78	18.31	122746
2008-09-16	17.99	19.25	17.91	19.21	179281
2008-09-17	18.68	18.85	17.29	17.85	217861
2008-09-18	18.45	19.13	17.80	18.20	200611
2008-09-19	19.48	19.49	17.85	19.07	393448
2008-09-22	19.02	19.21	17.63	17.86	154051
2008-09-23	17.85	18.15	17.42	17.95	116664
2008-09-24	18.02	18.19	17.23	17.26	97063
2008-09-25	17.26	18.25	17.26	17.95	43571
2008-09-26	17.21	18.03	17.16	17.93	55209
2008-09-29	17.27	17.58	15.83	16.09	90837
2008-09-30	16.01	17.24	15.98	16.74	97157
2008-10-01	16.60	17.18	16.15	16.52	72414
2008-10-02	16.40	16.59	15.71	15.99	106190
2008-10-03	16.34	16.70	15.41	15.46	146117
2008-10-06	15.69	15.69	13.83	14.69	191092
2008-10-07	14.89	15.86	14.13	14.52	262994
2008-10-08	14.04	14.90	13.70	13.74	259720
2008-10-09	14.08	14.59	12.24	12.51	163738
2008-10-10	11.59	12.43	11.09	12.29	218560
2008-10-13	13.19	14.29	11.92	14.24	131836
2008-10-14	15.22	15.22	13.59	14.11	136848
2008-10-15	13.71	14.02	13.03	13.13	154714
2008-10-16	13.29	14.80	13.01	14.78	174746
2008-10-17	14.13	14.92	13.48	13.73	120399
2008-10-20	13.91	14.55	13.07	14.54	101477
2008-10-21	14.25	15.69	14.25	15.01	146007
2008-10-22	14.59	15.61	14.00	14.39	102837
2008-10-23	14.49	14.73	13.30	14.04	129275
2008-10-24	13.14	13.91	12.86	13.57	105757
2008-10-27	13.31	13.61	12.28	12.50	78173
2008-10-28	12.73	13.27	11.91	13.27	142200
2008-10-29	13.46	14.06	12.62	13.50	82624
2008-10-30	14.07	14.07	12.52	13.98	87870
2008-10-31	13.87	15.13	13.23	14.90	121117
2008-11-03	14.56	15.52	14.51	14.71	91175
2008-11-04	15.09	15.41	14.56	14.91	77193
2008-11-05	14.61	14.98	13.66	13.73	59683
2008-11-06	13.66	14.09	13.30	13.30	61655
2008-11-07	13.64	15.30	13.64	15.25	126461
2008-11-10	15.54	15.64	13.76	13.80	499602
2008-11-11	13.63	15.10	13.06	14.39	173535
2008-11-12	14.09	14.59	13.52	13.53	65420
2008-11-13	13.63	14.68	13.00	14.66	185172
2008-11-14	14.30	14.82	13.43	13.47	99312
2008-11-17	13.32	13.90	13.20	13.25	53643
2008-11-18	13.22	13.80	12.69	13.17	120806
2008-11-19	13.17	13.41	11.93	11.98	123530
2008-11-20	11.87	12.44	10.86	10.93	161482
2008-11-21	11.22	11.95	10.35	11.76	130659
2008-11-24	11.98	12.51	11.45	12.20	97472
2008-11-25	12.41	12.47	11.77	12.42	112550
2008-11-26	12.04	13.55	11.72	13.50	85371
2008-11-28	13.20	13.87	13.20	13.66	25480
2008-12-01	13.22	13.62	10.74	11.09	126960
2008-12-02	11.41	12.50	10.80	12.47	138159
2008-12-03	12.05	12.78	11.64	12.67	138324
2008-12-04	12.20	14.53	12.17	14.02	211424
2008-12-05	13.74	16.63	13.50	16.57	260876
2008-12-08	17.00	18.65	16.17	17.52	422874
2008-12-09	17.51	20.07	16.96	18.64	500268
2008-12-10	18.72	19.49	18.51	19.24	207594
2008-12-11	18.85	19.27	18.06	18.25	196841
2008-12-12	17.56	19.05	17.02	18.74	175455
2008-12-15	19.08	19.08	17.01	17.87	220334
2008-12-16	18.16	20.22	17.95	20.09	333906
2008-12-17	20.00	20.62	19.70	20.14	185118
2008-12-18	20.39	20.91	19.98	20.39	146917
2008-12-19	20.93	21.00	20.19	20.69	225415
2008-12-22	20.69	20.76	18.72	19.79	142197
2008-12-23	20.10	20.32	18.95	19.22	105026
2008-12-24	19.29	19.81	18.36	19.29	27272
2008-12-26	19.47	20.11	18.91	19.47	34011
2008-12-29	19.44	19.93	18.90	19.08	112618
2008-12-30	19.42	20.71	19.42	20.60	74685
2008-12-31	20.62	20.96	20.13	20.66	106450
2009-01-02	20.71	21.50	20.43	20.82	155960
2009-01-05	20.95	20.95	19.38	19.49	179489
2009-01-06	19.78	20.60	19.02	19.76	226913
2009-01-07	19.17	19.54	18.20	18.87	222924
2009-01-08	19.55	20.27	18.75	19.86	164757
2009-01-09	19.92	20.46	18.51	18.67	117720
2009-01-12	18.69	18.94	17.35	17.80	119734
2009-01-13	17.64	17.94	16.55	17.01	181210
2009-01-14	16.62	17.15	15.63	16.26	256510
2009-01-15	16.26	17.66	15.54	17.63	242001
2009-01-16	17.84	17.88	16.68	17.54	98858
2009-01-20	17.14	17.35	15.67	15.85	149763
2009-01-21	16.09	16.91	15.58	16.81	125542
2009-01-22	15.15	16.43	15.15	15.86	105602
2009-01-23	15.45	16.44	15.24	16.12	78430
2009-01-26	16.01	16.55	15.77	16.10	89254
2009-01-27	16.06	16.51	15.67	16.34	75910
2009-01-28	16.55	17.83	16.52	17.56	94772
2009-01-29	17.34	17.34	16.28	16.58	115145
2009-01-30	16.76	16.76	15.64	16.30	102300
2009-02-02	16.08	17.78	16.08	17.35	116349
2009-02-03	17.49	17.67	16.96	17.33	80508
2009-02-04	17.28	17.86	16.53	16.75	77832
2009-02-05	16.64	17.50	16.63	17.10	75962
2009-02-06	17.49	19.24	17.43	19.20	140475
2009-02-09	19.04	19.09	18.04	18.32	133579
2009-02-10	18.22	18.64	17.69	17.86	161790
2009-02-11	17.82	18.36	17.71	18.05	106676
2009-02-12	17.72	18.52	17.60	18.43	120568
2009-02-13	18.51	19.40	18.44	18.52	131812
2009-02-17	17.85	18.50	17.26	17.73	120019
2009-02-18	17.88	18.14	17.49	17.69	72716
2009-02-19	17.90	18.26	17.19	17.20	69067
2009-02-20	16.89	17.47	16.15	17.14	154630
2009-02-23	17.25	17.25	16.26	16.30	60272
2009-02-24	16.56	17.96	16.30	17.59	129423
2009-02-25	17.46	17.58	16.50	16.77	107673
2009-02-26	16.92	17.00	16.40	16.47	89689
2009-02-27	16.15	17.19	16.03	16.72	91477
2009-03-02	16.31	16.90	16.31	16.51	100633
2009-03-03	16.95	16.97	15.84	15.98	141715
2009-03-04	16.32	16.73	15.74	16.33	71992
2009-03-05	15.86	16.25	14.66	15.97	143174
2009-03-06	16.14	16.34	15.52	16.05	125717
2009-03-09	15.87	16.33	15.42	15.50	58186
2009-03-10	15.99	16.67	15.35	16.24	84969
2009-03-11	16.36	16.59	15.96	16.07	78030
2009-03-12	15.92	16.59	15.75	16.56	69546
2009-03-13	16.66	17.56	16.35	17.25	52209
2009-03-16	17.38	17.38	16.63	17.26	131181
2009-03-17	18.28	18.28	17.14	18.08	52110
2009-03-18	18.02	18.94	18.02	18.87	74061
2009-03-19	19.04	19.04	17.90	18.18	69570
2009-03-20	18.40	18.65	17.68	17.72	88145
2009-03-23	18.28	18.60	17.81	18.58	100466
2009-03-24	19.00	19.00	17.91	17.96	54172
2009-03-25	18.11	18.80	17.28	18.23	69251
2009-03-26	18.37	18.60	17.77	18.27	119003
2009-03-27	17.86	18.25	16.67	17.63	84623
2009-03-30	17.13	18.30	16.78	18.17	116498
2009-03-31	18.42	18.45	17.56	18.01	100057
2009-04-01	17.62	19.00	17.19	18.53	155455
2009-04-02	19.00	20.20	18.57	19.88	206464
2009-04-03	19.87	19.95	19.19	19.84	32217
2009-04-06	19.39	19.76	18.55	19.27	92347
2009-04-07	18.96	19.32	18.37	18.46	64719
2009-04-08	19.15	19.80	18.89	19.21	129437
2009-04-09	19.68	20.74	19.37	20.24	250794
2009-04-13	19.97	20.63	19.78	20.03	111645
2009-04-14	19.81	20.14	19.44	19.52	108636
2009-04-15	19.40	20.42	19.40	20.37	82093
2009-04-16	20.57	21.00	20.05	20.94	106091
2009-04-17	20.96	20.99	19.84	19.95	140760
2009-04-20	19.70	19.70	18.77	18.88	80660
2009-04-21	18.83	19.95	18.22	19.85	132067
2009-04-22	19.40	20.08	19.07	19.20	65588
2009-04-23	19.27	19.43	18.02	18.45	154976
2009-04-24	18.65	18.70	17.70	17.88	226887
2009-04-27	17.50	17.82	16.95	17.10	230556
2009-04-28	17.00	17.95	17.00	17.48	159763
2009-04-29	17.73	17.74	17.02	17.31	181048
2009-04-30	17.63	18.16	17.38	17.85	116088
2009-05-01	17.75	17.85	17.27	17.53	87562
2009-05-04	17.70	18.00	17.54	17.94	133337
2009-05-05	17.80	17.94	17.43	17.89	171535
2009-05-06	18.00	18.00	17.37	17.58	86827
2009-05-07	17.65	17.65	16.78	17.05	154261
2009-05-08	17.35	17.70	16.77	16.92	133840
2009-05-11	16.80	16.90	16.28	16.63	198533
2009-05-12	16.72	16.73	15.92	16.42	158711
2009-05-13	15.82	16.10	15.64	15.72	152932
2009-05-14	15.93	16.43	15.78	16.07	168546
2009-05-15	16.00	16.25	15.59	15.69	129966
2009-05-18	15.94	16.32	15.94	16.15	110666
2009-05-19	16.19	16.22	15.69	16.03	120677
2009-05-20	16.22	16.62	16.05	16.17	110257
2009-05-21	15.97	16.18	15.63	15.94	67530
2009-05-22	16.10	16.37	15.74	15.75	71303
2009-05-26	15.49	16.79	15.44	16.48	112048
2009-05-27	16.40	17.05	16.40	16.57	80119
2009-05-28	16.85	16.91	16.13	16.69	74951
2009-05-29	16.80	17.29	16.51	16.67	198230
2009-06-01	17.10	18.11	17.07	18.08	123769
2009-06-02	17.93	18.62	17.85	18.39	85655
2009-06-03	18.27	18.61	17.88	18.15	95927
2009-06-04	18.36	18.46	18.12	18.25	144268
2009-06-05	18.50	18.50	17.88	18.03	136515
2009-06-08	18.10	18.25	17.83	17.83	99608
2009-06-09	17.97	18.10	17.50	17.50	104839
2009-06-10	17.74	17.81	16.95	17.11	157689
2009-06-11	17.29	17.63	16.67	17.33	243262
2009-06-12	17.22	17.52	17.21	17.51	65453
2009-06-15	17.13	17.13	16.38	16.54	176105
2009-06-16	16.77	16.77	16.08	16.12	83363
2009-06-17	16.24	16.31	16.03	16.17	163558
2009-06-18	16.21	16.61	16.19	16.23	86693
2009-06-19	16.47	16.47	16.09	16.18	102845
2009-06-22	16.04	16.28	15.66	15.72	137795
2009-06-23	15.90	16.24	15.76	15.90	65546
2009-06-24	16.11	16.51	15.55	15.79	90959
2009-06-25	15.70	16.59	15.57	16.25	138268
2009-06-26	16.10	16.46	15.91	16.35	443219
2009-06-29	16.43	16.87	16.23	16.42	252012
2009-06-30	16.54	16.90	16.54	16.75	107905
2009-07-01	16.94	17.48	16.58	17.25	96339
2009-07-02	16.98	17.07	16.39	16.46	57605
2009-07-06	16.45	16.62	16.04	16.47	79149
2009-07-07	16.44	17.26	16.44	16.87	124184
2009-07-08	16.91	18.00	16.54	17.75	157829
2009-07-09	17.75	18.86	17.75	18.66	249641
2009-07-10	17.00	17.38	15.72	16.25	1017304
2009-07-13	16.15	16.15	14.70	14.71	405841
2009-07-14	14.60	14.74	13.76	14.43	391921
2009-07-15	14.71	14.97	14.22	14.90	249156
2009-07-16	14.90	14.90	14.40	14.71	107905
2009-07-17	14.75	14.98	14.34	14.49	141747
2009-07-20	14.62	15.00	14.35	15.00	200194
2009-07-21	15.13	15.23	14.93	15.19	109210
2009-07-22	15.09	15.59	15.05	15.58	124085
2009-07-23	15.62	15.99	15.51	15.96	200750
2009-07-24	15.77	16.32	15.77	16.27	100347
2009-07-27	15.55	16.34	15.55	16.03	74660
2009-07-28	15.91	16.13	15.67	16.09	89395
2009-07-29	15.90	16.51	15.75	16.32	104120
2009-07-30	16.50	17.01	16.13	16.21	130633
2009-07-31	16.02	16.54	16.02	16.29	107493
2009-08-03	16.31	16.48	16.02	16.20	142435
2009-08-04	16.11	16.57	16.00	16.31	117333
2009-08-05	16.27	16.35	16.03	16.22	78549
2009-08-06	16.32	16.45	16.16	16.37	113435
2009-08-07	16.67	17.30	16.34	17.17	142432
2009-08-10	17.00	17.61	16.86	17.60	105598
2009-08-11	17.55	17.64	17.20	17.27	88166
2009-08-12	17.16	17.96	16.27	17.61	112845
2009-08-13	17.77	17.77	17.22	17.57	72762
2009-08-14	17.49	17.52	16.63	16.86	92922
2009-08-17	16.56	17.01	16.56	16.80	80829
2009-08-18	16.83	17.19	16.71	17.05	57382
2009-08-19	16.80	17.33	16.73	17.19	69864
2009-08-20	17.11	17.48	17.06	17.46	47091
2009-08-21	17.66	18.12	17.18	18.01	147384
2009-08-24	18.01	18.12	17.52	18.04	135305
2009-08-25	18.02	18.26	17.87	18.04	102014
2009-08-26	17.97	18.15	17.89	18.04	159241
2009-08-27	17.94	18.00	17.83	17.96	104326
2009-08-28	18.08	18.11	17.69	17.84	103095
2009-08-31	17.61	17.84	17.61	17.75	83247
2009-09-01	17.57	17.93	17.56	17.76	161808
2009-09-02	17.65	18.17	17.65	18.17	157611
2009-09-03	18.24	18.34	17.96	18.16	90970
2009-09-04	18.03	18.24	18.03	18.13	78459
2009-09-08	18.21	18.49	17.96	18.06	97011
2009-09-09	17.92	18.57	17.92	18.51	79280
2009-09-10	18.43	18.77	18.26	18.69	39227
2009-09-11	18.77	18.88	18.63	18.81	54454
2009-09-14	18.70	19.41	18.55	19.27	114025
2009-09-15	19.22	19.22	18.84	18.91	178083
2009-09-16	18.92	19.25	18.92	19.22	47305
2009-09-17	19.24	19.40	19.20	19.23	31424
2009-09-18	19.31	19.42	19.10	19.22	88189
2009-09-21	19.01	19.37	19.01	19.08	34273
2009-09-22	19.19	19.41	18.91	19.17	54041
2009-09-23	19.21	19.21	18.75	18.78	56651
2009-09-24	18.81	18.88	18.12	18.23	74980
2009-09-25	18.20	18.45	17.96	18.28	60807
2009-09-28	18.44	18.81	18.35	18.68	37018
2009-09-29	18.64	18.83	18.60	18.71	163576
2009-09-30	18.78	18.81	18.28	18.75	72106
2009-10-01	18.80	18.86	18.60	18.62	105425
2009-10-02	18.49	18.85	18.49	18.70	44970
2009-10-05	18.85	18.98	17.88	18.74	72104
2009-10-06	18.81	19.01	18.59	18.88	119440
2009-10-07	18.86	19.05	18.60	18.78	39217
2009-10-08	18.82	19.15	18.61	18.79	74565
2009-10-09	18.84	19.27	18.68	19.26	48793
2009-10-12	19.20	19.20	18.86	18.98	39105
2009-10-13	18.80	18.98	18.58	18.89	49830
2009-10-14	19.12	19.18	18.83	19.16	57661
2009-10-15	19.15	19.55	18.95	19.50	77071
2009-10-16	19.31	19.67	19.19	19.51	90157
2009-10-19	19.64	19.83	19.49	19.68	38690
2009-10-20	19.77	19.77	19.05	19.52	51677
2009-10-21	19.41	19.81	18.98	19.04	67983
2009-10-22	19.05	19.69	18.64	19.51	80842
2009-10-23	19.63	19.63	19.14	19.29	174507
2009-10-26	19.37	19.64	19.37	19.45	115678
2009-10-27	19.57	19.57	19.03	19.25	85682
2009-10-28	19.06	19.61	19.06	19.22	83464
2009-10-29	19.31	19.59	19.15	19.47	75637
2009-10-30	19.50	19.56	19.25	19.30	139209
2009-11-02	19.36	19.60	19.30	19.60	127532
2009-11-03	19.51	19.57	19.27	19.57	147394
2009-11-04	19.62	19.68	19.49	19.50	67793
2009-11-05	19.58	20.00	19.36	19.98	50969
2009-11-06	19.69	19.79	19.33	19.57	157285
2009-11-09	19.57	19.83	19.50	19.69	71502
2009-11-10	19.64	19.64	19.36	19.44	154052
2009-11-11	19.47	19.82	19.02	19.53	102144
2009-11-12	19.44	19.75	19.44	19.50	71484
2009-11-13	19.55	19.80	19.47	19.60	55493
2009-11-16	19.75	19.75	19.45	19.56	128754
2009-11-17	19.48	19.57	19.33	19.54	77831
2009-11-18	19.45	19.49	19.10	19.45	46305
2009-11-19	19.32	19.40	19.00	19.37	61865
2009-11-20	19.19	19.55	19.15	19.40	38902
2009-11-23	19.61	19.89	19.45	19.64	51321
2009-11-24	19.70	19.72	19.25	19.64	56961
2009-11-25	19.71	19.73	19.45	19.46	21912
2009-11-27	18.97	19.43	18.80	18.86	36989
2009-11-30	18.88	18.95	18.53	18.79	72129
2009-12-01	19.01	19.29	18.96	19.13	45993
2009-12-02	19.10	19.60	19.10	19.58	39436
2009-12-03	19.60	19.60	19.08	19.12	77714
2009-12-04	19.51	19.99	19.48	19.91	76630
2009-12-07	19.90	19.91	19.75	19.77	68485
2009-12-08	19.70	19.88	19.58	19.68	34807
2009-12-09	19.13	19.90	19.13	19.90	97510
2009-12-10	20.00	20.17	19.68	19.89	109649
2009-12-11	19.93	20.06	19.67	19.96	47573
2009-12-14	20.02	20.02	19.74	19.94	25604
2009-12-15	19.93	20.00	19.72	19.74	47701
2009-12-16	19.85	19.85	19.44	19.52	52580
2009-12-17	19.34	19.39	19.18	19.29	31079
2009-12-18	19.46	19.90	19.27	19.89	183674
2009-12-21	20.02	20.25	19.91	20.12	104460
2009-12-22	20.17	20.24	20.12	20.17	33078
2009-12-23	20.21	20.25	20.00	20.21	35591
2009-12-24	20.23	20.67	20.17	20.50	45213
2009-12-28	20.50	20.73	20.35	20.49	31308
2009-12-29	20.59	20.64	20.48	20.58	17185
2009-12-30	20.50	20.60	20.38	20.53	43457
2009-12-31	20.56	20.60	20.19	20.43	56682
2010-01-04	20.55	20.78	20.45	20.72	69195
2010-01-05	20.65	20.65	20.25	20.31	74655
2010-01-06	20.35	20.59	20.00	20.10	97983
2010-01-07	20.05	20.32	20.00	20.13	85291
2010-01-08	20.02	20.47	20.00	20.10	44501
2010-01-11	20.10	20.10	19.66	19.99	82632
2010-01-12	19.77	20.26	19.77	20.12	51210
2010-01-13	20.03	20.50	20.03	20.45	48999
2010-01-14	20.33	20.33	20.06	20.11	32479
2010-01-15	20.21	20.21	19.81	20.06	85580
2010-01-19	19.98	20.35	19.98	20.22	64435
2010-01-20	20.10	20.35	19.96	20.22	56223
2010-01-21	20.36	20.36	19.94	20.01	70880
2010-01-22	20.03	20.10	19.97	20.01	52662
2010-01-25	20.03	20.09	19.97	20.02	61750
2010-01-26	19.89	20.23	19.89	20.01	74541
2010-01-27	20.00	20.33	20.00	20.24	53838
2010-01-28	20.33	20.33	19.97	20.01	61841
2010-01-29	20.03	20.29	20.01	20.01	30422
2010-02-01	20.00	20.25	19.98	20.25	34395
2010-02-02	20.20	20.28	20.08	20.16	42044
2010-02-03	20.15	20.21	20.00	20.01	41951
2010-02-04	19.95	20.12	19.91	20.02	66221
2010-02-05	20.02	20.35	19.91	20.23	90229
2010-02-08	20.23	20.24	20.02	20.02	28592
2010-02-09	20.29	20.37	20.04	20.29	36860
2010-02-10	20.00	20.41	19.99	20.35	51990
2010-02-11	20.15	20.69	20.15	20.67	49837
2010-02-12	20.36	20.73	20.36	20.72	37507
2010-02-16	20.68	20.68	20.49	20.68	46885
2010-02-17	20.65	20.75	20.62	20.65	39423
2010-02-18	20.65	20.71	20.60	20.71	31180
2010-02-19	20.65	20.80	20.40	20.75	44315
2010-02-22	20.72	20.80	20.66	20.77	34102
2010-02-23	20.75	20.99	20.53	20.95	74995
2010-02-24	20.90	21.05	20.68	21.04	50684
2010-02-25	20.83	21.40	20.77	21.40	128539
2010-02-26	21.34	21.39	21.21	21.26	60401
2010-03-01	21.25	21.42	21.21	21.42	61331
2010-03-02	21.35	21.41	21.31	21.41	31900
2010-03-03	21.42	21.42	21.19	21.35	35208
2010-03-04	21.33	21.45	21.25	21.45	22041
2010-03-05	21.45	21.80	21.25	21.79	139337
2010-03-08	22.03	23.64	22.03	23.43	252695
2010-03-09	23.44	23.65	23.35	23.42	60695
2010-03-10	23.46	23.65	23.35	23.43	74363
2010-03-11	23.40	23.59	23.25	23.33	34061
2010-03-12	23.41	23.65	23.26	23.40	54143
2010-03-15	23.27	23.27	22.80	22.84	67581
2010-03-16	22.84	23.11	22.61	23.11	58439
2010-03-17	23.08	23.60	23.08	23.36	47158
2010-03-18	23.45	23.62	23.26	23.58	64405
2010-03-19	23.65	23.65	22.91	23.12	104567
2010-03-22	22.98	23.46	22.74	23.43	36748
2010-03-23	23.15	23.70	23.15	23.65	42490
2010-03-24	23.51	23.70	23.51	23.54	28861
2010-03-25	23.57	23.66	23.27	23.55	43362
2010-03-26	23.38	23.69	23.38	23.46	31026
2010-03-29	23.53	23.68	23.43	23.58	25306
2010-03-30	23.68	23.68	22.79	23.67	52879
2010-03-31	23.66	23.75	23.19	23.25	70887
2010-04-01	22.76	23.50	22.76	23.47	46455
2010-04-05	23.46	23.97	23.46	23.97	84613
2010-04-06	23.93	23.94	23.54	23.60	47576
2010-04-07	23.51	24.00	23.51	23.95	102451
2010-04-08	23.84	24.00	23.62	23.80	40584
2010-04-09	23.87	23.96	23.77	23.92	32289
2010-04-12	23.83	24.09	23.83	24.09	77680
2010-04-13	24.10	24.26	23.96	24.24	82861
2010-04-14	24.27	24.51	24.11	24.51	72476
2010-04-15	24.50	24.50	24.37	24.50	46131
2010-04-16	24.84	24.84	24.01	24.61	73638
2010-04-19	24.50	24.65	24.34	24.62	31964
2010-04-20	24.70	24.95	24.58	24.92	61032
2010-04-21	24.87	25.18	24.87	25.10	41733
2010-04-22	24.95	25.15	24.95	25.15	31794
2010-04-23	25.15	25.15	24.81	25.14	41089
2010-04-26	25.03	25.07	24.74	24.82	45074
2010-04-27	24.66	25.11	24.62	24.87	58683
2010-04-28	25.01	25.15	24.73	24.92	70126
2010-04-29	24.99	25.50	24.99	25.39	96852
2010-04-30	25.45	25.50	24.84	24.88	74125
2010-05-03	24.90	25.21	24.89	25.16	53044
2010-05-04	24.88	25.15	24.85	24.91	94488
2010-05-05	24.95	25.44	24.87	25.29	96449
2010-05-06	25.19	25.19	15.00	23.20	266487
2010-05-07	23.23	23.92	22.52	22.59	139255
2010-05-10	23.41	24.27	23.17	24.13	119085
2010-05-11	23.85	24.81	23.70	24.52	63614
2010-05-12	24.86	25.36	24.67	25.30	71756
2010-05-13	25.29	25.44	25.06	25.27	41705
2010-05-14	25.09	25.35	24.75	24.97	47273
2010-05-17	25.16	25.44	24.78	25.42	40894
2010-05-18	25.50	25.50	24.86	25.28	86146
2010-05-19	25.15	25.42	24.60	24.62	64724
2010-05-20	24.04	24.50	23.80	24.06	105710
2010-05-21	23.72	24.30	23.66	24.23	88099
2010-05-24	24.23	24.38	23.83	23.86	49791
2010-05-25	23.46	23.60	22.63	23.13	142968
2010-05-26	23.19	24.15	23.01	23.44	120787
2010-05-27	23.89	24.00	23.65	24.00	38907
2010-05-28	24.00	24.15	23.76	24.01	37806
2010-06-01	24.10	25.05	24.05	24.25	97887
2010-06-02	24.42	24.94	24.17	24.91	165802
2010-06-03	24.87	24.96	24.25	24.52	58205
2010-06-04	23.89	24.27	23.29	23.46	82323
2010-06-07	23.54	23.78	23.02	23.02	64554
2010-06-08	23.17	23.68	22.62	23.60	112827
2010-06-09	23.81	24.44	23.56	24.28	78651
2010-06-10	24.65	24.80	24.34	24.59	41547
2010-06-11	24.30	24.86	24.30	24.85	81657
2010-06-14	25.00	25.00	24.52	24.81	73022
2010-06-15	25.00	25.00	24.74	24.91	54479
2010-06-16	24.75	25.09	24.61	24.93	39236
2010-06-17	25.10	25.31	24.93	25.28	50906
2010-06-18	25.40	25.40	24.60	24.67	195041
2010-06-21	25.00	25.34	24.90	25.17	79898
2010-06-22	25.31	25.39	24.95	25.20	73350
2010-06-23	25.10	25.12	24.79	24.98	31812
2010-06-24	24.94	24.94	24.52	24.56	32367
2010-06-25	24.72	24.94	24.37	24.94	121268
2010-06-28	24.98	25.15	24.69	24.92	46523
2010-06-29	24.56	24.60	23.55	23.97	70245
2010-06-30	24.03	24.03	23.16	23.23	80382
2010-07-01	23.16	23.64	22.59	23.60	81594
2010-07-02	23.79	23.79	23.32	23.57	117961
2010-07-06	23.99	24.22	23.30	23.36	75827
2010-07-07	23.49	23.86	23.40	23.85	57417
2010-07-08	24.08	24.70	24.08	24.54	139004
2010-07-09	25.25	25.40	24.71	25.18	126529
2010-07-12	25.16	25.22	24.82	24.97	107921
2010-07-13	25.18	25.49	25.12	25.47	198890
2010-07-14	25.50	25.69	25.39	25.54	100407
2010-07-15	25.58	25.70	25.29	25.57	87554
2010-07-16	25.37	25.41	24.60	24.79	80011
2010-07-19	24.96	25.64	24.96	25.63	134022
2010-07-20	25.51	26.20	25.51	26.20	154233
2010-07-21	26.19	26.21	25.38	25.48	98709
2010-07-22	25.81	26.56	25.81	26.55	95568
2010-07-23	26.33	26.78	26.18	26.78	106675
2010-07-26	26.80	27.50	26.57	27.49	113836
2010-07-27	27.50	27.91	27.18	27.86	72873
2010-07-28	27.86	27.99	27.02	27.79	108003
2010-07-29	27.98	27.98	26.66	27.34	74542
2010-07-30	27.00	28.04	27.00	28.00	107054
2010-08-02	28.17	28.24	27.30	27.79	90496
2010-08-03	27.66	27.96	27.14	27.43	42419
2010-08-04	27.62	27.62	27.14	27.52	41521
2010-08-05	27.29	27.53	27.11	27.24	32408
2010-08-06	27.09	27.87	27.00	27.85	79372
2010-08-09	27.90	27.98	27.56	27.89	35595
2010-08-10	27.61	27.89	27.33	27.45	46285
2010-08-11	26.88	27.00	26.14	26.22	68797
2010-08-12	25.85	26.18	25.67	26.02	71008
2010-08-13	25.99	25.99	25.36	25.62	43209
2010-08-16	25.51	25.78	25.27	25.55	43652
2010-08-17	25.71	26.32	25.46	26.19	76297
2010-08-18	26.22	26.90	25.95	26.59	80507
2010-08-19	26.44	26.75	25.41	25.41	48049
2010-08-20	25.31	25.60	25.02	25.51	57104
2010-08-23	25.67	25.98	25.38	25.76	51402
2010-08-24	25.53	26.25	25.43	26.14	61571
2010-08-25	25.93	26.24	25.78	26.15	65605
2010-08-26	26.15	26.41	25.71	25.90	34947
2010-08-27	26.19	26.57	26.04	26.37	59675
2010-08-30	26.20	26.20	25.75	25.84	75938
2010-08-31	25.06	26.53	25.06	25.81	80424
2010-09-01	26.16	26.92	26.12	26.89	45911
2010-09-02	26.75	27.25	26.63	27.23	42489
2010-09-03	27.46	27.85	27.33	27.72	56451
2010-09-07	27.71	27.71	26.90	26.99	40001
2010-09-08	27.18	27.50	27.12	27.40	70731
2010-09-09	27.40	27.65	27.04	27.47	70683
2010-09-10	27.50	27.68	27.44	27.58	25717
2010-09-13	27.70	28.20	27.57	28.16	81730
2010-09-14	28.19	28.50	28.10	28.47	91237
2010-09-15	28.35	28.70	28.12	28.69	38574
2010-09-16	28.70	28.70	28.24	28.49	43724
2010-09-17	28.75	29.08	28.26	28.73	143073
2010-09-20	28.69	29.08	28.69	29.08	63292
2010-09-21	29.00	29.10	28.90	29.04	48624
2010-09-22	29.00	29.24	28.93	28.99	55535
2010-09-23	28.92	29.20	28.66	28.73	68521
2010-09-24	28.99	29.05	28.50	29.03	64157
2010-09-27	29.05	29.15	28.98	29.08	31990
2010-09-28	29.20	29.20	28.66	29.14	43826
2010-09-29	28.94	29.20	28.78	29.02	47573
2010-09-30	29.20	29.20	28.70	29.13	50012
2010-10-01	29.20	29.41	28.99	29.40	84405
2010-10-04	29.24	29.35	28.73	29.07	56873
2010-10-05	29.15	29.38	28.98	29.22	84516
2010-10-06	29.08	29.38	28.88	28.98	71912
2010-10-07	29.25	29.25	28.91	29.10	52249
2010-10-08	28.78	29.48	28.78	29.29	80925
2010-10-11	29.18	29.40	29.15	29.23	32255
2010-10-12	29.20	29.40	28.92	29.24	46040
2010-10-13	29.29	29.50	29.24	29.40	93742
2010-10-14	29.40	29.74	29.34	29.73	80995
2010-10-15	29.89	30.09	29.77	29.84	75302
2010-10-18	29.79	30.06	29.75	29.90	29158
2010-10-19	29.45	30.00	29.13	29.45	71609
2010-10-20	29.64	30.08	29.47	29.77	34539
2010-10-21	29.77	30.10	28.91	29.23	79167
2010-10-22	29.25	29.51	29.08	29.50	33745
2010-10-25	29.73	29.87	29.56	29.60	19518
2010-10-26	29.36	29.75	29.15	29.50	22104
2010-10-27	29.30	29.49	29.07	29.42	40604
2010-10-28	29.73	29.73	29.33	29.55	27809
2010-10-29	29.40	29.48	29.25	29.33	37202
2010-11-01	29.53	29.53	28.80	29.05	64759
2010-11-02	29.24	29.81	29.24	29.76	65412
2010-11-03	29.72	29.80	29.22	29.62	37966
2010-11-04	29.85	30.24	29.85	30.23	73639
2010-11-05	30.25	30.42	30.11	30.38	83193
2010-11-08	30.40	30.56	30.26	30.44	30901
2010-11-09	30.55	30.88	30.02	30.21	93286
2010-11-10	30.24	31.00	30.03	31.00	69462
2010-11-11	30.62	31.80	30.62	31.67	64234
2010-11-12	31.32	31.89	31.32	31.54	55689
2010-11-15	31.78	32.00	31.75	31.95	60835
2010-11-16	31.62	31.98	31.60	31.80	124860
2010-11-17	31.92	31.93	31.51	31.72	59722
2010-11-18	31.98	32.71	31.71	32.55	110189
2010-11-19	32.57	32.66	31.65	32.54	54990
2010-11-22	32.66	32.69	32.41	32.66	37712
2010-11-23	32.31	32.70	32.01	32.63	63414
2010-11-24	32.70	33.36	32.65	33.27	144028
2010-11-26	33.05	33.48	33.05	33.28	31055
2010-11-29	33.10	33.16	32.62	33.12	64819
2010-11-30	32.96	33.74	32.34	33.61	268648
2010-12-01	33.75	34.86	33.35	34.45	116139
2010-12-02	34.56	34.86	33.91	34.82	83298
2010-12-03	34.80	34.99	34.80	34.94	74633
2010-12-06	34.95	35.63	34.86	35.30	88291
2010-12-07	35.50	38.01	35.36	38.01	179325
2010-12-08	38.14	39.33	38.10	39.21	171100
2010-12-09	39.30	39.93	38.38	38.66	164959
2010-12-10	38.83	39.00	38.42	38.66	212336
2010-12-13	38.76	39.77	38.76	38.91	140252
2010-12-14	38.81	39.61	38.24	38.53	111581
2010-12-15	38.29	38.66	37.56	38.01	131152
2010-12-16	38.00	38.36	37.09	38.26	86336
2010-12-17	38.34	38.83	37.52	37.84	980020
2010-12-20	37.98	37.98	37.35	37.49	128843
2010-12-21	37.75	37.75	36.67	37.34	197511
2010-12-22	37.51	37.51	36.91	36.99	73178
2010-12-23	36.87	37.98	36.77	37.65	76891
2010-12-27	37.68	38.09	37.61	38.05	59093
2010-12-28	38.20	38.39	37.93	38.08	26124
2010-12-29	38.39	38.47	37.90	37.96	42088
2010-12-30	37.90	38.43	37.76	38.22	26881
2010-12-31	38.23	38.50	38.01	38.03	56263
2011-01-03	38.22	38.73	38.10	38.22	49487
2011-01-04	38.44	38.46	36.97	37.30	114976
2011-01-05	37.36	38.07	37.03	37.98	90411
2011-01-06	38.15	38.15	37.26	37.58	98590
2011-01-07	39.35	39.61	37.93	38.47	181057
2011-01-10	38.47	38.62	37.89	38.37	147537
2011-01-11	38.75	39.93	38.59	39.93	190293
2011-01-12	39.65	39.91	39.05	39.31	120073
2011-01-13	39.37	39.95	39.20	39.73	72633
2011-01-14	39.76	40.29	39.70	40.23	132798
2011-01-18	40.38	40.53	40.00	40.40	104964
2011-01-19	40.31	40.52	39.42	39.60	130056
2011-01-20	39.24	39.91	39.23	39.56	99440
2011-01-21	39.88	39.88	39.32	39.48	93941
2011-01-24	39.41	39.65	39.27	39.31	87046
2011-01-25	39.00	39.10	38.21	38.41	117651
2011-01-26	38.35	39.38	38.35	39.00	117499
2011-01-27	39.13	39.13	38.17	38.23	84468
2011-01-28	38.22	38.22	36.70	36.80	121602
2011-01-31	36.80	37.15	36.33	36.49	153678
2011-02-01	36.52	37.01	36.10	36.60	115257
2011-02-02	36.40	36.79	35.26	35.51	169911
2011-02-03	35.30	35.95	35.13	35.66	101036
2011-02-04	35.66	36.63	35.47	36.53	97193
2011-02-07	36.85	37.78	36.69	37.72	103837
2011-02-08	37.60	37.82	37.37	37.82	82764
2011-02-09	37.85	38.14	37.65	38.14	69275
2011-02-10	38.20	38.62	37.83	37.98	67196
2011-02-11	37.69	38.17	37.45	37.68	78300
2011-02-14	37.81	38.42	37.29	37.29	36781
2011-02-15	37.33	37.81	37.22	37.34	73280
2011-02-16	37.42	38.52	37.42	38.38	102097
2011-02-17	38.25	38.87	37.99	38.65	140401
2011-02-18	38.79	38.79	37.61	37.75	72901
2011-02-22	37.31	37.51	36.25	36.41	74665
2011-02-23	36.41	36.41	34.26	34.79	168276
2011-02-24	34.74	35.59	34.03	35.49	105311
2011-02-25	35.62	35.88	35.41	35.79	64090
2011-02-28	36.05	36.09	35.34	35.58	47015
2011-03-01	35.78	35.78	34.92	35.09	72498
2011-03-02	35.06	35.30	34.75	34.90	64309
2011-03-03	35.00	35.60	34.84	34.99	81426
2011-03-04	35.07	35.27	34.82	35.07	53088
2011-03-07	35.12	35.49	34.52	34.64	143991
2011-03-08	34.59	35.43	34.59	35.06	150891
2011-03-09	35.17	35.50	35.00	35.23	127592
2011-03-10	34.76	35.21	34.55	34.60	101423
2011-03-11	34.31	34.53	34.07	34.24	107074
2011-03-14	33.99	33.99	32.16	33.44	301249
2011-03-15	32.59	34.27	32.34	33.86	264243
2011-03-16	33.75	33.79	33.40	33.50	220903
2011-03-17	33.95	34.06	33.26	33.70	151727
2011-03-18	34.00	34.56	33.09	33.20	1685027
2011-03-21	33.39	33.42	32.52	33.22	369238
2011-03-22	33.27	33.27	32.63	32.86	191236
2011-03-23	32.80	32.80	31.20	32.31	298498
2011-03-24	32.45	33.91	32.30	33.86	276590
2011-03-25	33.84	34.90	33.60	34.57	217557
2011-03-28	34.60	35.17	33.92	34.65	199252
2011-03-29	34.58	35.84	34.45	35.74	224594
2011-03-30	35.91	36.77	35.36	36.57	220018
2011-03-31	36.44	36.77	36.11	36.64	159039
2011-04-01	36.77	37.62	36.20	37.28	179094
2011-04-04	37.41	37.42	36.72	37.09	122796
2011-04-05	36.90	38.07	36.59	37.54	169501
2011-04-06	38.14	38.14	37.00	37.41	195968
2011-04-07	39.16	39.16	37.50	38.46	296668
2011-04-08	38.65	38.68	38.21	38.22	166669
2011-04-11	38.12	38.53	38.05	38.42	89056
2011-04-12	38.10	39.14	37.50	38.41	223429
2011-04-13	38.50	38.68	38.29	38.50	107865
2011-04-14	38.45	39.50	38.25	39.40	112525
2011-04-15	39.27	39.28	38.43	39.17	142197
2011-04-18	38.74	39.20	38.46	39.15	84860
2011-04-19	39.20	39.30	38.50	38.54	95346
2011-04-20	38.97	39.36	38.70	39.35	94254
2011-04-21	39.35	39.51	39.25	39.47	67869
2011-04-25	39.29	39.35	38.41	39.28	48867
2011-04-26	39.38	40.33	38.17	40.05	102124
2011-04-27	40.17	41.50	39.87	41.28	110396
2011-04-28	41.34	41.47	40.72	41.17	85058
2011-04-29	41.25	41.87	40.98	41.64	103036
2011-05-02	41.86	42.05	40.87	40.92	155402
2011-05-03	40.23	41.41	39.77	41.18	129585
2011-05-04	41.18	42.04	41.13	41.85	105491
2011-05-05	41.60	42.09	40.23	41.07	133191
2011-05-06	41.66	45.13	41.10	44.86	336419
2011-05-09	44.76	47.02	44.76	46.35	228261
2011-05-10	46.40	46.82	45.75	46.73	142370
2011-05-11	46.76	47.23	46.25	46.68	129780
2011-05-12	46.60	47.78	46.27	47.76	202692
2011-05-13	47.52	47.80	46.82	47.13	136317
2011-05-16	47.00	47.31	45.93	46.15	206274
2011-05-17	46.07	46.51	45.18	45.27	150165
2011-05-18	45.27	46.84	44.72	46.36	103230
2011-05-19	46.83	46.99	46.01	46.29	131191
2011-05-20	46.06	46.08	42.64	42.68	481961
2011-05-23	42.16	43.45	41.91	42.77	190886
2011-05-24	42.94	42.94	41.01	41.18	197090
2011-05-25	41.05	41.60	40.26	41.11	100817
2011-05-26	41.09	42.54	40.68	42.08	91453
2011-05-27	42.17	43.09	42.05	42.72	65612
2011-05-31	44.42	46.91	44.35	46.65	335789
2011-06-01	46.87	46.88	44.70	44.70	293356
2011-06-02	44.70	44.95	43.11	44.89	256489
2011-06-03	44.21	46.10	44.01	44.57	318802
2011-06-06	44.76	45.11	43.26	43.34	143245
2011-06-07	43.84	45.16	43.65	44.40	305559
2011-06-08	44.17	44.80	43.42	43.85	132390
2011-06-09	44.07	44.86	43.50	44.05	131472
2011-06-10	44.00	44.67	43.01	43.10	150693
2011-06-13	43.40	44.45	43.32	43.38	181824
2011-06-14	44.14	44.45	43.54	43.96	177273
2011-06-15	43.53	44.31	43.53	43.91	167791
2011-06-16	43.95	44.89	43.40	44.00	145136
2011-06-17	44.40	45.91	44.40	45.74	403956
2011-06-20	45.54	47.40	44.89	47.37	146571
2011-06-21	47.34	48.26	47.26	47.46	203470
2011-06-22	47.24	47.82	46.48	46.54	136672
2011-06-23	46.00	47.47	45.44	47.19	141441
2011-06-24	47.27	47.59	46.88	47.25	421010
2011-06-27	47.42	48.64	46.79	48.53	435909
2011-06-28	48.61	50.59	48.61	50.53	285814
2011-06-29	51.12	51.82	50.11	50.12	253087
2011-06-30	49.75	51.34	49.55	51.23	150538
2011-07-01	50.68	52.77	50.50	52.51	161398
2011-07-05	52.77	53.93	52.54	53.62	161924
2011-07-06	53.85	54.75	53.61	54.25	265925
2011-07-07	56.98	61.04	56.02	60.20	939749
2011-07-08	59.85	59.95	57.22	59.20	337959
2011-07-11	58.37	58.71	56.34	57.69	316240
2011-07-12	57.62	59.77	57.31	58.86	489254
2011-07-13	59.47	59.88	58.70	59.45	189953
2011-07-14	59.79	60.01	58.48	59.44	188557
2011-07-15	59.69	59.98	58.89	59.82	167278
2011-07-18	59.64	60.00	58.40	59.42	86056
2011-07-19	59.80	60.38	59.52	60.09	305929
2011-07-20	60.20	60.25	58.28	59.53	97480
2011-07-21	59.80	60.29	59.03	59.85	105401
2011-07-22	59.83	61.58	59.34	61.20	294541
2011-07-25	60.63	62.27	60.61	60.86	206641
2011-07-26	60.71	61.93	60.25	60.63	102640
2011-07-27	60.04	60.42	56.06	57.39	300221
2011-07-28	57.24	58.74	56.00	57.23	126034
2011-07-29	56.67	58.60	55.17	58.52	181401
2011-08-01	60.26	61.30	59.29	61.05	224427
2011-08-02	60.16	61.47	58.07	58.10	216746
2011-08-03	58.44	62.25	57.51	61.54	321745
2011-08-04	60.58	60.58	55.75	55.78	363575
2011-08-05	56.82	59.37	54.55	57.97	490213
2011-08-08	55.40	57.80	51.67	52.20	365908
2011-08-09	53.62	57.50	52.95	57.26	386028
2011-08-10	56.51	56.88	54.50	54.61	256276
2011-08-11	54.75	58.24	54.22	57.33	233914
2011-08-12	58.43	59.54	55.77	56.99	230134
2011-08-15	57.59	57.98	54.66	56.50	203537
2011-08-16	55.93	56.44	54.00	54.95	212552
2011-08-17	55.35	56.11	53.52	55.35	158569
2011-08-18	54.09	55.02	52.20	52.60	283739
2011-08-19	51.49	54.22	51.37	52.99	198166
2011-08-22	54.53	55.85	53.52	54.92	283253
2011-08-23	55.35	57.35	53.30	57.21	316045
2011-08-24	57.46	59.24	57.34	58.92	263707
2011-08-25	59.25	60.07	56.51	56.87	179440
2011-08-26	56.47	57.77	55.25	57.68	190281
2011-08-29	58.19	62.02	58.00	61.80	201068
2011-08-30	61.00	64.64	60.67	63.81	457419
2011-08-31	64.62	66.66	64.50	65.46	393998
2011-09-01	66.27	68.05	64.18	64.38	523601
2011-09-02	62.53	63.81	61.43	62.81	359507
2011-09-06	60.80	64.24	60.42	63.81	363865
2011-09-07	65.57	66.25	65.12	66.13	362388
2011-09-08	65.72	67.00	65.19	66.70	405931
2011-09-09	66.68	67.51	64.85	67.00	473456
2011-09-12	67.10	67.97	65.51	67.81	357235
2011-09-13	68.08	69.76	66.57	69.74	366166
2011-09-14	70.20	73.19	70.00	72.64	508642
2011-09-15	73.08	73.19	71.24	72.74	375702
2011-09-16	73.14	73.93	72.00	73.28	984876
2011-09-19	72.12	74.59	71.40	74.16	312948
2011-09-20	74.90	75.16	72.52	72.56	247961
2011-09-21	72.70	74.28	70.80	70.81	366952
2011-09-22	68.36	70.69	67.73	69.07	317665
2011-09-23	68.75	69.86	65.99	68.28	469107
2011-09-26	68.67	69.20	64.76	66.15	453148
2011-09-27	68.00	68.58	66.62	67.02	362019
2011-09-28	67.21	68.00	65.64	65.72	181075
2011-09-29	67.00	67.10	61.34	63.93	424207
2011-09-30	62.90	65.46	61.51	62.32	233696
2011-10-03	61.50	62.57	57.55	57.80	465080
2011-10-04	58.20	61.65	56.25	61.43	510078
2011-10-05	61.79	66.38	61.39	65.15	423562
2011-10-06	65.18	66.51	64.13	66.38	192620
2011-10-07	67.20	72.36	66.99	70.57	582605
2011-10-10	71.14	74.12	70.72	72.93	441119
2011-10-11	74.76	74.76	71.45	72.85	260619
2011-10-12	73.66	75.50	73.30	74.52	356346
2011-10-13	74.04	75.68	72.08	73.50	291032
2011-10-14	74.33	74.74	69.50	71.68	459260
2011-10-17	70.72	72.41	70.23	70.38	197211
2011-10-18	70.01	72.16	68.31	71.65	206660
2011-10-19	71.13	72.72	70.02	70.65	185632
2011-10-20	70.59	71.82	70.14	71.58	222373
2011-10-21	72.17	73.94	71.58	73.77	241989
2011-10-24	74.14	76.67	73.17	75.82	266581
2011-10-25	75.60	76.22	71.85	72.10	134276
2011-10-26	73.08	73.81	69.79	72.45	214915
2011-10-27	75.92	77.76	73.75	77.13	351615
2011-10-28	78.00	78.71	74.97	76.15	220683
2011-10-31	75.93	77.52	75.11	76.04	150222
2011-11-01	73.40	75.82	72.83	73.71	188657
2011-11-02	74.70	75.93	74.19	75.59	146644
2011-11-03	76.50	76.50	72.82	75.96	136805
2011-11-04	75.31	75.71	74.00	74.64	70760
2011-11-07	74.90	75.73	73.15	74.90	124575
2011-11-08	75.62	77.99	73.68	77.71	205240
2011-11-09	69.00	76.02	59.34	75.85	1596498
2011-11-10	76.00	76.40	67.35	68.71	1016444
2011-11-11	69.10	69.70	67.79	67.86	457638
2011-11-14	67.40	68.62	66.92	67.92	346096
2011-11-15	67.19	68.56	66.31	67.27	275915
2011-11-16	66.65	68.78	65.80	66.36	192835
2011-11-17	66.50	68.00	66.27	66.98	228029
2011-11-18	66.97	68.98	63.72	63.97	322664
2011-11-21	62.67	64.83	62.18	64.18	281456
2011-11-22	64.22	64.98	63.00	63.83	103032
2011-11-23	63.26	64.12	62.56	63.50	204000
2011-11-25	63.26	64.00	62.70	62.80	69061
2011-11-28	64.62	67.20	64.62	65.82	168613
2011-11-29	65.83	65.83	63.78	64.57	135295
2011-11-30	66.67	67.87	65.78	67.85	201755
2011-12-01	67.32	68.94	66.66	68.03	190083
2011-12-02	67.16	69.35	67.15	68.27	187723
2011-12-05	69.62	71.55	69.00	71.55	245682
2011-12-06	71.87	72.27	69.59	69.85	209978
2011-12-07	69.51	69.58	66.09	67.25	285643
2011-12-08	66.74	66.86	65.32	66.06	199549
2011-12-09	66.19	67.53	65.93	66.90	186262
2011-12-12	66.63	67.19	65.45	67.01	134329
2011-12-13	67.43	68.58	65.60	66.15	172070
2011-12-14	65.60	67.05	63.80	64.27	172275
2011-12-15	65.26	66.70	64.56	66.10	147436
2011-12-16	66.78	67.67	65.86	66.59	216235
2011-12-19	67.29	68.67	67.26	67.68	145931
2011-12-20	69.15	70.75	69.09	70.58	149730
2011-12-21	70.52	70.86	67.75	68.51	265823
2011-12-22	68.87	69.43	66.29	67.18	154092
2011-12-23	67.62	68.83	67.19	68.74	103556
2011-12-27	69.14	70.52	68.30	70.46	113751
2011-12-28	70.25	70.27	68.60	69.29	130772
2011-12-29	69.71	70.75	68.83	70.65	115531
2011-12-30	70.77	70.98	69.51	69.59	123141
2012-01-03	72.79	72.79	69.61	70.31	168973
2012-01-04	70.33	70.33	69.23	69.61	189721
2012-01-05	69.46	70.85	68.11	70.58	223561
2012-01-06	65.96	66.24	56.55	60.63	3265515
2012-01-09	61.17	61.47	57.75	59.67	777235
2012-01-10	60.76	60.76	58.63	59.08	505583
2012-01-11	58.52	59.39	58.52	59.11	277626
2012-01-12	59.52	61.42	59.11	60.86	560874
2012-01-13	60.23	61.08	60.01	60.97	273636
2012-01-17	61.85	63.27	61.47	63.20	315032
2012-01-18	63.55	66.63	63.25	65.98	553052
2012-01-19	66.54	66.91	65.84	66.47	279217
2012-01-20	66.46	67.96	66.05	67.24	291997
2012-01-23	67.78	67.88	66.37	66.80	255052
2012-01-24	66.64	67.46	65.95	67.20	261248
2012-01-25	66.31	68.97	66.31	68.25	250686
2012-01-26	68.67	68.77	67.16	67.70	229003
2012-01-27	67.29	67.77	66.55	67.26	132537
2012-01-30	67.02	67.35	66.09	66.56	130313
2012-01-31	66.67	66.88	65.26	66.65	160350
2012-02-01	67.29	67.29	65.82	66.23	233973
2012-02-02	66.77	67.37	65.43	66.91	366772
2012-02-03	67.99	67.99	65.88	66.01	360382
2012-02-06	65.98	66.57	64.35	66.36	397966
2012-02-07	65.06	68.60	65.04	68.52	323469
2012-02-08	68.90	69.85	68.23	69.68	281619
2012-02-09	69.95	72.08	69.70	71.20	425800
2012-02-10	70.27	72.10	69.80	72.03	305569
2012-02-13	72.25	73.44	70.70	72.80	397223
2012-02-14	72.17	72.81	71.54	72.63	220167
2012-02-15	72.29	72.47	69.37	69.72	279625
2012-02-16	69.75	70.54	69.55	69.72	211408
2012-02-17	70.00	70.10	66.89	68.09	524460
2012-02-21	68.80	69.74	67.70	68.06	323110
2012-02-22	67.81	68.53	67.27	67.64	230373
2012-02-23	67.74	69.24	67.40	68.20	244495
2012-02-24	68.07	68.72	67.17	67.73	239963
2012-02-27	67.85	67.85	66.42	66.75	249038
2012-02-28	66.55	67.20	64.20	65.53	548246
2012-02-29	65.50	66.08	64.33	64.63	439739
2012-03-01	65.18	65.66	64.64	64.71	385505
2012-03-02	64.94	65.67	63.05	63.49	441729
2012-03-05	63.50	64.27	63.08	64.00	281438
2012-03-06	63.60	64.00	63.06	63.86	231736
2012-03-07	64.10	64.68	63.16	64.64	324160
2012-03-08	64.97	67.49	64.74	66.91	320419
2012-03-09	67.14	68.15	66.47	67.57	207126
2012-03-12	67.86	69.08	67.71	68.64	256032
2012-03-13	68.90	69.72	68.33	69.69	271830
2012-03-14	69.97	70.25	69.02	69.23	231414
2012-03-15	69.51	70.49	68.66	70.46	197739
2012-03-16	70.77	70.77	68.56	68.95	332765
2012-03-19	68.79	69.04	68.11	68.48	204124
2012-03-20	68.04	69.43	67.43	68.78	198771
2012-03-21	68.76	69.92	68.36	69.32	123373
2012-03-22	69.06	70.17	68.31	70.06	138394
2012-03-23	70.01	70.40	68.73	70.25	178196
2012-03-26	70.48	72.28	70.27	71.99	210104
2012-03-27	71.82	73.08	71.82	72.61	243301
2012-03-28	72.75	73.67	71.50	71.80	308846
2012-03-29	71.43	72.22	70.89	71.80	200142
2012-03-30	72.47	73.25	71.78	72.81	170902
2012-04-02	72.95	74.05	72.95	73.63	213392
2012-04-03	73.78	74.46	72.00	72.28	316651
2012-04-04	71.43	71.88	70.00	71.08	290190
2012-04-05	70.50	75.62	69.57	74.56	831420
2012-04-09	73.54	75.94	73.51	75.32	348625
2012-04-10	75.04	76.32	73.50	75.15	347307
2012-04-11	75.70	76.50	74.78	75.23	277330
2012-04-12	75.64	78.38	75.53	78.00	367119
2012-04-13	77.94	77.94	76.41	76.68	269045
2012-04-16	77.33	77.52	74.17	75.38	236516
2012-04-17	76.04	78.94	75.94	78.01	349455
2012-04-18	78.35	79.39	77.78	79.25	287853
2012-04-19	79.12	79.75	77.34	78.16	366100
2012-04-20	79.01	80.63	78.31	79.97	294481
2012-04-23	79.44	81.30	78.47	81.21	473457
2012-04-24	81.33	81.36	77.08	77.71	471141
2012-04-25	78.77	79.97	78.55	78.82	256460
2012-04-26	79.73	79.77	77.72	79.40	180303
2012-04-27	79.88	83.84	79.48	83.12	317086
2012-04-30	83.44	83.75	82.21	82.54	343728
2012-05-01	82.55	83.15	81.22	81.48	381394
2012-05-02	80.62	83.76	80.49	83.38	240367
2012-05-03	83.84	83.95	82.09	83.35	254236
2012-05-04	82.97	84.32	81.31	81.46	268758
2012-05-07	80.43	80.55	76.00	76.51	712624
2012-05-08	75.47	76.87	74.05	75.70	490178
2012-05-09	75.17	77.80	74.78	77.09	322835
2012-05-10	77.85	78.55	76.17	77.54	180134
2012-05-11	77.00	79.06	76.26	77.46	141984
2012-05-14	76.69	77.05	75.19	75.37	265343
2012-05-15	75.33	76.59	74.39	74.79	243979
2012-05-16	74.82	75.78	73.27	74.05	289736
2012-05-17	74.28	74.65	71.00	71.13	313999
2012-05-18	71.12	71.99	69.39	69.95	327184
2012-05-21	69.88	71.59	69.27	71.47	269142
2012-05-22	71.57	72.06	70.34	71.02	214701
2012-05-23	69.99	71.08	68.65	69.36	385587
2012-05-24	69.81	70.40	69.01	69.52	352339
2012-05-25	69.59	70.78	69.13	69.97	185283
2012-05-29	70.73	71.01	69.45	70.94	176312
2012-05-30	70.58	71.24	68.67	68.99	371183
2012-05-31	69.77	70.27	66.79	67.58	424739
2012-06-01	65.94	66.32	64.67	65.03	272325
2012-06-04	65.00	66.82	64.88	66.31	214898
2012-06-05	65.92	66.70	65.44	66.19	146715
2012-06-06	66.68	68.75	66.60	68.18	195993
2012-06-07	69.21	69.21	65.05	65.93	493277
2012-06-08	65.75	66.08	64.94	65.56	253445
2012-06-11	65.98	66.68	63.81	63.82	246532
2012-06-12	64.16	65.00	63.03	64.16	275491
2012-06-13	63.86	64.33	63.07	63.18	275950
2012-06-14	63.25	63.91	62.00	62.14	367117
2012-06-15	62.23	62.60	61.15	62.00	496546
2012-06-18	61.79	64.09	61.42	63.50	316270
2012-06-19	64.01	67.12	64.01	66.88	327781
2012-06-20	66.75	67.31	65.88	67.28	219170
2012-06-21	66.90	66.91	63.80	64.37	299597
2012-06-22	64.55	64.55	62.75	63.70	404818
2012-06-25	63.09	64.34	62.50	64.00	201563
2012-06-26	63.95	64.75	62.68	64.21	172444
2012-06-27	64.21	64.55	63.31	64.12	127869
2012-06-28	63.47	63.90	62.10	63.86	132026
2012-06-29	65.21	68.34	64.99	67.51	241544
2012-07-02	67.51	67.72	66.75	66.95	245215
2012-07-03	67.02	67.49	66.35	66.95	161044
2012-07-05	66.58	67.50	66.14	66.56	269237
2012-07-06	66.00	66.02	62.86	63.14	446059
2012-07-09	63.13	63.72	61.69	63.05	577299
2012-07-10	59.25	67.83	59.00	66.64	1168202
2012-07-11	66.28	67.59	65.29	67.37	367838
2012-07-12	66.49	67.96	65.65	66.85	330135
2012-07-13	67.27	69.62	66.85	69.48	229451
2012-07-16	69.51	70.35	68.38	70.28	228341
2012-07-17	70.58	71.63	69.90	70.34	199938
2012-07-18	70.25	72.23	70.00	71.39	138657
2012-07-19	72.00	72.68	70.56	71.79	147258
2012-07-20	71.19	71.50	69.79	70.23	107615
2012-07-23	69.30	69.52	68.41	68.89	89176
2012-07-24	69.25	69.65	68.65	69.25	110029
2012-07-25	70.00	70.13	68.75	69.97	155317
2012-07-26	70.73	73.03	70.73	72.06	245887
2012-07-27	71.94	74.66	71.94	73.75	257117
2012-07-30	74.00	74.33	72.59	72.80	108352
2012-07-31	72.20	72.94	71.54	72.02	122236
2012-08-01	72.10	72.31	69.06	69.06	184756
2012-08-02	68.99	70.85	68.86	70.47	92388
2012-08-03	71.76	72.40	70.31	70.87	106450
2012-08-06	71.02	71.98	71.00	71.19	44808
2012-08-07	71.35	73.00	70.72	72.41	81659
2012-08-08	71.98	72.92	71.23	71.41	86212
2012-08-09	71.22	71.66	69.70	71.35	113276
2012-08-10	71.53	71.60	69.73	70.86	49736
2012-08-13	70.53	71.04	68.87	70.80	47843
2012-08-14	71.00	71.47	70.15	71.09	56315
2012-08-15	70.45	72.12	69.99	72.06	81245
2012-08-16	72.26	74.18	71.64	74.01	112726
2012-08-17	74.03	74.92	74.00	74.71	102170
2012-08-20	74.81	75.37	74.32	74.64	74997
2012-08-21	74.76	75.75	74.00	74.12	67689
2012-08-22	74.00	74.69	73.53	74.21	49552
2012-08-23	74.13	74.56	73.21	73.66	62983
2012-08-24	73.33	75.12	73.33	74.57	92967
2012-08-27	74.84	74.84	73.50	73.66	99232
2012-08-28	73.64	74.10	72.32	72.53	118639
2012-08-29	72.72	73.99	72.16	72.54	115719
2012-08-30	72.15	73.85	72.05	73.28	75514
2012-08-31	74.12	74.12	72.32	73.14	59762
2012-09-04	72.77	73.47	71.11	73.12	88066
2012-09-05	72.47	73.56	71.60	72.98	194584
2012-09-06	73.76	75.99	73.76	75.18	93274
2012-09-07	75.54	76.00	75.26	75.47	75698
2012-09-10	75.23	77.06	75.23	76.65	88503
2012-09-11	76.34	76.80	76.03	76.49	114937
2012-09-12	76.40	77.72	76.40	77.49	61693
2012-09-13	77.80	79.15	77.13	78.98	105935
2012-09-14	79.17	79.87	77.95	78.19	107580
2012-09-17	77.77	78.18	77.29	77.48	53171
2012-09-18	77.15	78.51	76.76	78.22	62338
2012-09-19	75.04	77.34	75.00	77.11	234507
2012-09-20	76.90	77.91	76.82	77.11	73174
2012-09-21	78.07	78.23	75.82	76.34	190501
2012-09-24	76.28	76.69	75.35	75.83	62666
2012-09-25	75.71	76.76	75.48	75.99	80938
2012-09-26	76.00	76.30	74.08	74.24	122168
2012-09-27	74.49	76.98	74.34	76.29	79716
2012-09-28	75.79	77.21	75.14	75.72	54610
2012-10-01	75.95	77.34	75.37	76.05	51141
2012-10-02	76.28	76.44	74.14	75.26	100145
2012-10-03	75.15	77.48	75.15	77.01	59684
2012-10-04	77.55	79.41	76.96	78.88	75959
2012-10-05	78.95	79.93	78.10	78.40	48571
2012-10-08	78.25	78.81	77.28	78.72	53416
2012-10-09	78.72	78.72	76.05	76.28	69304
2012-10-10	76.49	78.46	76.19	77.89	75803
2012-10-11	78.40	79.29	77.62	78.13	49363
2012-10-12	77.96	79.33	77.92	79.16	55352
2012-10-15	79.19	79.93	78.22	79.76	49308
2012-10-16	79.99	81.38	79.79	81.04	44923
2012-10-17	81.02	82.39	80.22	81.74	98477
2012-10-18	81.83	82.50	81.25	82.11	63998
2012-10-19	81.44	83.12	77.72	78.95	147222
2012-10-22	79.01	79.83	78.35	78.59	72837
2012-10-23	77.58	79.34	77.09	78.71	41338
2012-10-24	78.89	79.07	77.77	77.82	48039
2012-10-25	78.70	78.93	77.66	78.00	42025
2012-10-26	78.00	78.22	77.80	77.97	100405
2012-10-31	81.00	86.00	80.80	82.87	239594
2012-11-01	78.13	83.49	78.11	81.43	226168
2012-11-02	81.87	82.15	80.00	80.21	114403
2012-11-05	80.41	83.05	79.12	82.47	132530
2012-11-06	82.90	84.16	82.37	83.91	98928
2012-11-07	82.71	82.71	77.88	78.96	295492
2012-11-08	79.05	79.62	76.53	76.80	121226
2012-11-09	76.29	77.68	75.10	76.45	187840
2012-11-12	76.44	77.98	75.66	77.16	95598
2012-11-13	76.89	78.82	74.05	74.70	175167
2012-11-14	75.00	75.83	71.71	72.44	196438
2012-11-15	72.18	76.80	70.36	76.07	300669
2012-11-16	75.67	76.05	73.73	74.69	170460
2012-11-19	75.40	76.92	74.83	75.28	138333
2012-11-20	75.01	76.88	74.63	76.43	130104
2012-11-21	76.74	77.64	74.92	76.28	60370
2012-11-23	76.72	77.58	76.32	77.35	45022
2012-11-26	77.42	78.00	75.24	76.48	81928
2012-11-27	76.33	77.95	75.72	75.91	91289
2012-11-28	75.76	77.65	74.54	77.45	84799
2012-11-29	78.18	78.18	76.53	77.07	63597
2012-11-30	77.00	78.00	75.64	77.52	109185
2012-12-03	78.02	78.90	76.59	78.12	142125
2012-12-04	78.34	78.72	77.56	78.39	99975
2012-12-05	78.53	79.35	77.59	79.09	91672
2012-12-06	78.48	79.94	78.35	78.57	122390
2012-12-07	78.99	79.22	75.04	75.27	195175
2012-12-10	75.64	76.34	73.40	76.19	344841
2012-12-11	76.53	76.82	74.42	75.29	180771
2012-12-12	75.50	75.73	74.62	75.03	147435
2012-12-13	75.08	75.99	73.89	74.08	110145
2012-12-14	74.08	74.90	73.50	74.67	132105
2012-12-17	75.00	76.00	74.68	75.49	106700
2012-12-18	75.66	77.03	75.00	75.18	110173
2012-12-19	75.35	76.20	75.00	75.56	91825
2012-12-20	75.36	75.98	74.36	75.45	76182
2012-12-21	74.54	75.56	74.09	75.55	204847
2012-12-24	75.40	75.95	75.14	75.27	14518
2012-12-26	75.25	75.77	73.52	74.46	88820
2012-12-27	74.22	74.90	73.91	74.45	68888
2012-12-28	74.08	75.44	74.03	74.44	93542
2012-12-31	74.30	77.35	74.05	76.99	108281
2013-01-02	79.22	79.24	75.33	76.87	243239
2013-01-03	76.97	78.93	76.00	78.03	129667
2013-01-04	78.55	79.13	77.40	78.60	184852
2013-01-07	78.03	78.86	77.08	77.23	292922
2013-01-08	77.11	77.39	75.05	75.75	373353
2013-01-09	75.80	78.44	75.67	77.87	240314
2013-01-10	81.59	81.99	77.25	77.31	619126
2013-01-11	77.43	78.92	76.92	78.91	167399
2013-01-14	78.40	79.48	76.85	77.41	143200
2013-01-15	77.00	79.44	77.00	78.82	128649
2013-01-16	78.42	79.50	76.95	78.04	170361
2013-01-17	78.52	79.18	77.07	78.76	122231
2013-01-18	78.51	78.92	77.41	78.37	104952
2013-01-22	78.12	78.65	77.35	78.54	81310
2013-01-23	78.64	78.64	77.24	77.43	98922
2013-01-24	77.41	78.86	76.99	77.78	166560
2013-01-25	77.51	78.00	77.05	77.90	118915
2013-01-28	77.75	78.26	77.15	77.26	130830
2013-01-29	77.04	77.24	76.27	77.14	142401
2013-01-30	77.00	77.09	75.26	75.89	138278
2013-01-31	75.99	77.50	75.98	77.01	137000
2013-02-01	77.37	78.49	76.94	78.04	108312
2013-02-04	77.88	77.99	76.75	77.10	90984
2013-02-05	77.46	78.69	76.51	77.99	72937
2013-02-06	77.73	77.73	76.60	77.37	123937
2013-02-07	76.96	76.96	74.79	75.35	225391
2013-02-08	75.26	76.05	72.63	74.28	282365
2013-02-11	74.39	74.78	73.00	74.00	152727
2013-02-12	73.97	74.11	73.22	73.50	84965
2013-02-13	73.46	73.82	71.02	71.93	296288
2013-02-14	71.93	72.25	71.41	71.62	131870
2013-02-15	72.05	72.05	70.02	70.99	164734
2013-02-19	71.36	73.93	71.24	73.37	213451
2013-02-20	73.35	74.47	73.13	73.19	160004
2013-02-21	73.10	74.55	72.71	73.52	140083
2013-02-22	73.78	74.70	73.57	74.26	149429
2013-02-25	74.28	74.89	73.25	73.42	100103
2013-02-26	73.56	74.79	73.22	73.86	111836
2013-02-27	73.75	75.28	73.69	74.37	79189
2013-02-28	74.09	74.76	73.81	74.15	57101
2013-03-01	73.75	75.08	73.50	74.79	98094
2013-03-04	74.49	74.70	73.73	74.17	113787
2013-03-05	74.35	74.75	74.17	74.50	151058
2013-03-06	74.79	75.00	74.17	74.29	145506
2013-03-07	74.46	76.09	74.46	75.65	142584
2013-03-08	76.32	76.76	75.64	76.41	57875
2013-03-11	76.41	76.70	75.07	75.35	90872
2013-03-12	74.98	75.68	74.83	75.21	88359
2013-03-13	75.27	76.43	74.41	75.28	96405
2013-03-14	75.59	76.16	75.11	75.74	159944
2013-03-15	75.90	76.54	74.89	75.77	199837
2013-03-18	74.94	76.08	74.87	75.89	97901
2013-03-19	75.84	76.00	74.40	75.44	105405
2013-03-20	75.94	77.97	75.79	77.83	125074
2013-03-21	77.35	77.76	76.05	77.32	74450
2013-03-22	77.41	77.98	76.80	77.45	76307
2013-03-25	77.68	78.86	77.53	78.47	99081
2013-03-26	78.98	78.98	77.00	77.84	79053
2013-03-27	77.53	78.21	77.12	78.11	62780
2013-03-28	78.27	78.72	77.48	77.83	131400
2013-04-01	77.77	78.99	77.24	78.51	148965
2013-04-02	78.76	80.24	78.20	78.83	127725
2013-04-03	78.56	78.70	77.06	78.10	160719
2013-04-04	78.34	79.10	78.09	78.82	50753
2013-04-05	77.75	79.23	77.54	79.04	62904
2013-04-08	79.50	80.45	78.73	80.42	161280
2013-04-09	80.50	81.00	79.45	80.21	182460
2013-04-10	82.50	85.93	81.00	84.82	501382
2013-04-11	84.10	85.42	83.93	84.98	161901
2013-04-12	83.19	85.24	83.19	84.93	161381
2013-04-15	84.67	84.72	82.30	82.63	173277
2013-04-16	83.11	83.85	82.60	83.60	140499
2013-04-17	83.04	83.84	82.39	82.81	138683
2013-04-18	83.14	83.91	82.88	83.60	133505
2013-04-19	83.58	85.92	83.58	85.18	160726
2013-04-22	85.52	85.88	84.59	85.07	105322
2013-04-23	85.77	85.90	84.45	85.83	106454
2013-04-24	85.66	86.54	85.62	86.29	138065
2013-04-25	86.50	89.79	86.50	88.39	192803
2013-04-26	87.68	89.65	87.57	89.23	131106
2013-04-29	89.43	90.54	88.49	88.92	129816
2013-04-30	88.79	89.27	88.11	89.23	95316
2013-05-01	88.63	89.77	88.36	88.49	161049
2013-05-02	88.68	89.66	88.19	89.00	90587
2013-05-03	89.83	90.60	89.31	89.83	87505
2013-05-06	89.65	90.94	89.65	90.48	103477
2013-05-07	89.80	89.80	86.91	88.00	239850
2013-05-08	87.66	88.61	87.63	88.52	96535
2013-05-09	88.15	88.15	86.63	87.16	96867
2013-05-10	87.20	88.50	86.62	87.22	82946
2013-05-13	87.35	88.31	86.85	87.83	105127
2013-05-14	87.82	89.95	87.65	89.69	127706
2013-05-15	89.53	90.99	89.21	90.44	209996
2013-05-16	90.44	90.53	87.55	88.51	132269
2013-05-17	88.71	89.19	87.00	87.81	204211
2013-05-20	87.79	89.74	87.79	89.03	78040
2013-05-21	89.25	89.28	88.62	89.03	164862
2013-05-22	88.92	90.18	87.11	87.65	80019
2013-05-23	87.01	87.30	86.54	86.93	88066
2013-05-24	86.66	87.78	86.01	87.00	114717
2013-05-28	87.90	89.24	86.61	87.19	102851
2013-05-29	86.71	87.08	85.12	85.70	189079
2013-05-30	86.03	86.86	85.42	85.54	95830
2013-05-31	85.13	86.13	84.42	84.43	88622
2013-06-03	84.77	85.12	83.28	84.43	166906
2013-06-04	84.35	84.84	83.38	83.77	112816
2013-06-05	83.92	84.65	83.35	83.73	81544
2013-06-06	83.71	85.17	82.97	85.14	86922
2013-06-07	85.93	89.91	85.93	88.78	141947
2013-06-10	89.32	89.79	88.56	88.90	78242
2013-06-11	88.16	89.14	86.91	88.26	66271
2013-06-12	88.92	88.92	87.03	87.08	107104
2013-06-13	87.24	87.55	86.30	87.43	58137
2013-06-14	87.39	88.65	86.73	87.01	60639
2013-06-17	87.77	88.53	87.07	88.08	82892
2013-06-18	88.30	90.58	88.30	90.58	100990
2013-06-19	90.94	92.67	89.88	89.98	161432
2013-06-20	89.16	89.42	86.99	87.54	161676
2013-06-21	87.67	88.29	86.15	87.84	184890
2013-06-24	87.02	88.16	86.00	86.75	146006
2013-06-25	87.67	88.11	85.85	87.16	65746
2013-06-26	87.77	89.92	86.65	88.00	85067
2013-06-27	88.60	89.33	88.10	88.64	85332
2013-06-28	88.16	89.08	87.59	87.63	140504
2013-07-01	87.83	89.68	87.83	88.03	78103
2013-07-02	88.13	89.33	87.85	89.00	124041
2013-07-03	88.43	89.71	87.77	89.35	57355
2013-07-05	90.56	90.56	87.38	89.58	148912
2013-07-08	89.25	90.60	88.08	90.14	138700
2013-07-09	90.41	93.83	90.24	93.31	144334
2013-07-10	92.98	93.35	90.08	91.63	246521
2013-07-11	87.02	90.59	85.36	90.47	421495
2013-07-12	89.96	90.63	89.14	89.15	94188
2013-07-15	89.26	89.92	88.36	88.52	74755
2013-07-16	88.43	88.47	87.18	87.73	108184
2013-07-17	88.06	88.46	87.50	88.22	90188
2013-07-18	88.20	90.21	87.90	89.63	97753
2013-07-19	89.11	90.23	89.11	89.52	59286
2013-07-22	89.10	90.09	89.09	89.79	43771
2013-07-23	89.80	90.00	89.01	89.40	45432
2013-07-24	89.33	89.80	88.72	89.11	54516
2013-07-25	88.88	90.00	87.98	89.24	103260
2013-07-26	88.59	89.54	88.36	89.34	52306
2013-07-29	89.42	89.51	88.66	89.32	30994
2013-07-30	89.45	90.02	89.15	89.87	113177
2013-07-31	90.02	91.50	89.41	91.03	83072
2013-08-01	91.75	92.96	91.07	92.96	98016
2013-08-02	92.55	92.76	90.94	91.96	47705
2013-08-05	92.22	93.52	91.94	92.46	62344
2013-08-06	91.91	92.52	91.25	92.24	67268
2013-08-07	91.93	91.93	89.50	90.08	62910
2013-08-08	90.85	90.85	88.82	89.88	36904
2013-08-09	89.91	90.10	88.81	89.63	30507
2013-08-12	88.91	91.41	88.46	90.86	89158
2013-08-13	90.36	91.80	90.03	91.01	68295
2013-08-14	91.09	91.09	88.88	89.20	38976
2013-08-15	88.31	88.93	86.97	86.98	72935
2013-08-16	86.49	88.13	85.72	86.12	46485
2013-08-19	86.22	87.31	85.58	85.58	58764
2013-08-20	85.69	88.60	85.35	87.49	65412
2013-08-21	87.29	87.97	84.20	85.43	44147
2013-08-22	85.90	86.55	85.01	85.53	46377
2013-08-23	85.54	85.83	84.21	85.69	61575
2013-08-26	85.63	85.75	84.16	84.45	42568
2013-08-27	83.57	84.91	82.61	83.04	74554
2013-08-28	83.06	85.95	83.06	85.68	63494
2013-08-29	85.26	87.06	84.74	86.50	43471
2013-08-30	86.33	86.86	85.05	85.97	56131
2013-09-03	86.73	87.18	85.24	85.88	87778
2013-09-04	86.08	86.33	84.67	85.38	117003
2013-09-05	85.72	86.64	84.76	86.06	30234
2013-09-06	86.67	87.02	85.30	86.69	60861
2013-09-09	86.72	88.87	86.13	88.61	49215
2013-09-10	89.28	90.52	88.78	90.40	54966
2013-09-11	90.35	91.75	89.65	91.36	93261
2013-09-12	91.42	91.89	90.60	91.32	81029
2013-09-13	91.70	91.73	90.56	90.93	92313
2013-09-16	91.62	91.62	90.18	91.18	90128
2013-09-17	91.18	92.83	91.18	92.41	85564
2013-09-18	92.54	95.14	91.69	94.90	99222
2013-09-19	94.93	95.30	92.07	94.28	38711
2013-09-20	94.32	94.80	93.31	94.29	145558
2013-09-23	94.15	96.22	93.82	95.76	67901
2013-09-24	95.65	97.97	95.30	96.36	146654
2013-09-25	96.19	96.41	94.70	95.38	79429
2013-09-26	95.85	96.96	95.01	96.00	57473
2013-09-27	95.24	96.31	95.01	96.06	71519
2013-09-30	95.42	95.99	94.49	95.23	131176
2013-10-01	95.02	96.63	94.67	96.63	90010
2013-10-02	96.24	97.53	95.22	97.34	104084
2013-10-03	97.47	98.23	95.89	96.60	110486
2013-10-04	96.39	98.53	96.39	98.42	58034
2013-10-07	97.64	98.00	96.47	97.22	84262
2013-10-08	97.02	97.98	96.40	96.74	97047
2013-10-09	96.70	96.86	94.35	95.09	82935
2013-10-10	96.31	97.66	94.62	97.56	117896
2013-10-11	97.04	100.12	96.01	100.12	145917
2013-10-14	99.87	100.97	97.81	100.11	128533
2013-10-15	99.85	100.57	98.72	99.48	89044
2013-10-16	100.04	102.91	99.64	102.58	82967
2013-10-17	102.41	104.01	101.14	103.98	113464
2013-10-18	104.98	105.14	102.00	104.66	156849
2013-10-21	105.05	106.34	103.34	106.02	82291
2013-10-22	106.13	107.38	100.95	101.62	449180
2013-10-23	101.10	103.04	100.31	102.86	93404
2013-10-24	102.86	102.86	101.49	101.90	97390
2013-10-25	102.30	102.76	100.77	101.95	114657
2013-10-28	102.30	102.79	101.80	101.96	68876
2013-10-29	102.45	103.88	102.36	103.73	59827
2013-10-30	104.08	104.71	101.22	101.53	90565
2013-10-31	106.64	117.64	103.78	113.79	587801
2013-11-01	113.31	122.14	112.37	120.56	270884
2013-11-04	120.27	124.67	120.05	120.96	333760
2013-11-05	120.70	121.02	118.40	119.10	198901
2013-11-06	119.15	120.66	116.94	117.84	205315
2013-11-07	118.56	118.56	115.50	115.98	234527
2013-11-08	116.00	118.08	116.00	117.38	132061
2013-11-11	117.52	118.73	116.57	118.54	140208
2013-11-12	118.49	119.82	118.09	119.26	91828
2013-11-13	118.04	122.09	118.04	121.95	112368
2013-11-14	115.16	116.50	112.61	113.32	250575
2013-11-15	113.16	115.67	112.66	115.45	96082
2013-11-18	115.50	117.18	115.08	116.06	130537
2013-11-19	116.25	118.64	115.40	117.83	130906
2013-11-20	118.33	119.75	117.95	118.98	75523
2013-11-21	118.80	121.65	118.06	120.83	70438
2013-11-22	120.83	122.50	119.58	122.16	45348
2013-11-25	122.14	123.65	122.14	123.03	62618
2013-11-26	123.48	126.04	123.48	125.01	105722
2013-11-27	125.24	126.21	124.60	125.39	59261
2013-11-29	126.15	126.64	124.33	124.79	47192
2013-12-02	124.42	125.66	121.91	123.31	76508
2013-12-03	123.44	124.29	121.22	121.80	76081
2013-12-04	121.51	124.50	120.52	121.85	49720
2013-12-05	122.14	124.23	119.87	122.40	61576
2013-12-06	122.80	124.97	118.46	118.76	112167
2013-12-09	118.59	120.91	118.50	120.35	115861
2013-12-10	120.48	121.32	118.59	119.02	100541
2013-12-11	119.55	120.08	117.40	117.96	90500
2013-12-12	117.32	119.27	116.88	117.48	101964
2013-12-13	117.48	118.45	116.08	116.40	95161
2013-12-16	116.52	118.28	115.65	116.54	139921
2013-12-17	116.17	117.92	114.70	115.49	90961
2013-12-18	115.36	118.08	113.34	116.89	142347
2013-12-19	117.07	117.58	115.25	115.64	77895
2013-12-20	116.18	117.52	114.60	115.45	293786
2013-12-23	118.15	118.11	114.81	117.85	157102
2013-12-24	118.18	119.11	117.10	118.71	73925
2013-12-26	119.30	120.51	116.20	116.85	110570
2013-12-27	118.26	118.34	115.98	117.38	133665
2013-12-30	117.68	118.29	115.21	115.50	99419
2013-12-31	116.07	116.50	112.84	115.54	213485
2014-01-02	114.69	114.69	110.40	111.63	166967
2014-01-03	111.73	112.98	110.83	112.89	124521
2014-01-06	113.10	113.75	111.53	111.71	185274
2014-01-07	111.89	113.89	111.50	112.37	181328
2014-01-08	111.55	112.81	109.08	110.35	220725
2014-01-09	110.37	111.45	106.96	107.59	387876
2014-01-10	105.61	107.47	97.50	98.97	778411
2014-01-13	98.23	99.66	93.87	95.99	519575
2014-01-14	96.11	96.81	94.25	96.38	280065
2014-01-15	96.50	96.97	95.52	96.65	190910
2014-01-16	96.22	96.28	93.97	95.32	254184
2014-01-17	95.47	95.47	93.58	94.05	232575
2014-01-21	94.50	95.52	94.07	94.87	232777
2014-01-22	95.44	96.02	93.85	94.45	150183
2014-01-23	93.80	94.39	93.36	94.18	169677
2014-01-24	93.51	95.50	93.17	95.07	260353
2014-01-27	94.83	95.58	93.54	93.55	200661
2014-01-28	93.50	93.66	92.50	93.38	234778
2014-01-29	92.72	92.72	90.21	90.47	195429
2014-01-30	91.04	92.64	90.35	91.75	208490
2014-01-31	90.25	91.76	89.50	90.90	152436
2014-02-03	91.04	93.39	90.47	92.61	259166
2014-02-04	93.19	97.20	91.94	96.39	345808
2014-02-05	96.20	96.36	94.04	94.90	216141
2014-02-06	94.90	96.12	94.14	95.06	147217
2014-02-07	95.00	95.98	93.08	94.51	170741
2014-02-10	94.66	94.97	91.87	94.73	210095
2014-02-11	94.55	96.48	94.42	95.79	112616
2014-02-12	95.98	96.71	94.11	94.90	133672
2014-02-13	94.50	95.74	94.16	94.62	107838
2014-02-14	94.83	95.24	94.11	94.65	58755
2014-02-18	94.91	94.99	92.94	94.48	99714
2014-02-19	94.23	94.70	93.45	93.69	86818
2014-02-20	94.02	94.50	92.12	92.72	122493
2014-02-21	93.20	94.95	93.20	93.81	105600
2014-02-24	93.82	95.59	93.35	95.12	116008
2014-02-25	94.92	98.11	94.47	97.26	106749
2014-02-26	97.74	99.49	97.66	98.15	127827
2014-02-27	97.78	98.86	97.53	98.58	71844
2014-02-28	98.90	102.37	95.61	101.73	158084
2014-03-03	101.14	101.48	98.87	99.64	123174
2014-03-04	100.40	105.39	100.40	103.94	179667
2014-03-05	103.62	104.00	101.67	102.77	140415
2014-03-06	102.65	105.78	102.00	105.14	133945
2014-03-07	105.08	105.24	101.00	101.70	169472
2014-03-10	101.78	103.33	101.05	102.48	104778
2014-03-11	102.61	104.50	101.15	104.29	128015
2014-03-12	104.01	108.39	103.75	108.14	161147
2014-03-13	108.49	109.84	106.75	107.70	232322
2014-03-14	107.66	108.49	105.74	106.51	115828
2014-03-17	106.60	109.51	106.60	108.48	78195
2014-03-18	108.84	110.73	108.82	110.19	111769
2014-03-19	109.93	111.49	108.02	109.10	87866
2014-03-20	108.96	110.20	108.92	109.99	77729
2014-03-21	110.73	111.99	109.50	110.91	189029
2014-03-24	110.79	111.99	109.34	109.67	125325
2014-03-25	110.45	111.34	106.44	108.15	147443
2014-03-26	109.17	109.17	101.71	102.69	305818
2014-03-27	103.00	103.11	100.45	102.15	182358
2014-03-28	101.83	103.75	100.83	101.44	123846
2014-03-31	101.70	102.26	100.46	100.93	320975
2014-04-01	101.15	105.28	100.93	104.72	131552
2014-04-02	105.41	107.15	103.72	106.99	90878
2014-04-03	106.72	107.69	104.94	105.71	116468
2014-04-04	106.35	106.35	102.00	102.70	105786
2014-04-07	102.27	102.65	98.04	98.77	241436
2014-04-08	99.24	101.08	98.52	100.89	142575
2014-04-09	103.34	103.34	98.70	101.89	171897
2014-04-10	101.62	101.62	90.07	90.13	631179
2014-04-11	89.89	93.94	88.20	92.72	348055
2014-04-14	95.93	96.86	92.54	94.35	350901
2014-04-15	94.35	95.58	91.51	93.13	103128
2014-04-16	94.12	94.95	91.86	92.41	82508
2014-04-17	92.02	93.78	91.91	92.42	78774
2014-04-21	92.59	94.00	91.80	92.83	73082
2014-04-22	92.78	97.05	92.54	96.96	205296
2014-04-23	97.18	99.87	96.60	97.22	206239
2014-04-24	97.48	97.96	94.88	95.77	130860
2014-04-25	95.57	95.84	93.33	94.77	121490
2014-04-28	95.00	96.18	92.78	94.28	130567
2014-04-29	95.07	96.22	94.63	95.55	131075
2014-04-30	95.45	96.26	93.52	96.15	70623
2014-05-01	95.87	95.87	93.44	94.60	87427
2014-05-02	94.58	96.61	94.58	95.72	67620
2014-05-05	94.76	95.90	93.57	94.40	99940
2014-05-06	94.05	94.05	90.34	90.45	140000
2014-05-07	90.97	91.04	87.75	88.45	287063
2014-05-08	88.00	94.65	87.74	91.48	237453
2014-05-09	91.50	93.60	90.64	93.03	139061
2014-05-12	93.52	95.95	91.80	94.36	149372
2014-05-13	94.17	95.84	92.17	92.24	220386
2014-05-14	91.69	93.05	90.97	91.18	105028
2014-05-15	90.41	92.03	88.48	91.77	113481
2014-05-16	91.64	93.38	91.64	93.14	88947
2014-05-19	92.77	93.42	90.95	91.54	71154
2014-05-20	91.02	91.02	87.80	88.36	135857
2014-05-21	89.00	89.26	86.04	88.00	127046
2014-05-22	88.73	90.53	88.05	89.07	138837
2014-05-23	89.24	90.34	88.13	89.94	86395
2014-05-27	90.50	92.26	90.50	92.16	73794
2014-05-28	92.25	92.34	88.41	88.91	235627
2014-05-29	89.01	92.27	89.01	91.38	114897
2014-05-30	91.68	92.31	90.47	91.65	138282
2014-06-02	91.59	91.59	89.53	89.74	73219
2014-06-03	89.51	90.56	89.42	89.65	144306
2014-06-04	89.43	91.60	89.43	90.02	131332
2014-06-05	89.99	91.94	88.95	91.19	202143
2014-06-06	91.36	92.63	89.87	91.34	146595
2014-06-09	91.67	92.31	91.00	91.95	161767
2014-06-10	91.36	92.24	90.72	91.03	58473
2014-06-11	90.45	91.60	89.01	89.35	97394
2014-06-12	89.00	90.04	88.60	89.24	84489
2014-06-13	89.26	90.72	87.43	88.01	92404
2014-06-16	87.51	90.00	87.51	89.59	147963
2014-06-17	89.39	91.51	89.30	91.04	117873
2014-06-18	91.11	91.79	90.80	91.10	102450
2014-06-19	91.41	91.41	88.77	89.53	86043
2014-06-20	90.09	90.09	85.81	86.35	277990
2014-06-23	89.90	87.50	86.04	87.36	133435
2014-06-24	87.22	88.27	86.00	86.27	130136
2014-06-25	85.91	86.75	85.91	86.39	170151
2014-06-26	86.62	87.09	85.74	86.02	145210
2014-06-27	85.44	87.20	85.22	86.83	259269
2014-06-30	86.85	88.53	86.85	87.04	242789
2014-07-01	87.36	88.80	87.21	87.51	140406
2014-07-02	87.36	89.66	87.36	88.96	117974
2014-07-03	89.60	91.26	88.53	89.73	79016
2014-07-07	88.94	89.61	88.04	88.14	174070
2014-07-08	87.70	87.90	86.39	86.88	172161
2014-07-09	87.26	88.74	86.90	87.91	131884
2014-07-10	86.30	88.58	86.03	86.21	258385
2014-07-11	82.74	89.23	78.63	86.84	993265
2014-07-14	87.41	87.83	82.51	84.14	329006
2014-07-15	84.14	85.99	83.53	85.73	213476
2014-07-16	86.02	86.36	83.91	84.22	219039
2014-07-17	83.78	83.89	82.16	82.76	195679
2014-07-18	82.41	83.31	82.00	83.10	252943
2014-07-21	82.30	83.86	81.57	83.30	132350
2014-07-22	83.65	83.65	82.51	82.60	98246
2014-07-23	82.60	83.12	82.08	82.31	85957
2014-07-24	82.68	83.39	81.88	82.22	120129
2014-07-25	81.55	82.44	81.54	82.10	117228
2014-07-28	82.26	82.30	81.11	81.34	99734
2014-07-29	81.35	82.36	81.27	81.87	327752
2014-07-30	82.37	82.93	81.62	82.75	183187
2014-07-31	82.01	82.94	81.80	82.30	213379
2014-08-01	82.24	83.14	81.84	82.70	141743
2014-08-04	82.76	83.75	81.90	83.06	199004
2014-08-05	82.65	84.32	82.30	84.14	211668
2014-08-06	83.45	86.91	83.03	86.77	314565
2014-08-07	86.58	86.98	82.90	86.60	216641
2014-08-08	86.63	88.32	86.51	87.85	237148
2014-08-11	88.00	89.39	87.46	88.66	217025
2014-08-12	88.33	88.58	86.41	86.94	150580
2014-08-13	86.57	86.57	84.76	85.79	175943
2014-08-14	85.54	88.18	85.54	87.20	124986
2014-08-15	88.02	88.17	85.94	86.67	179398
2014-08-18	87.41	87.87	86.75	87.53	110000
2014-08-19	87.82	89.29	87.78	88.84	83105
2014-08-20	88.46	88.84	87.89	88.65	57871
2014-08-21	88.54	89.18	87.50	89.11	67512
2014-08-22	89.26	90.75	88.40	90.07	76476
2014-08-25	90.32	90.79	88.67	88.77	57117
2014-08-26	88.56	89.90	88.40	89.74	71183
2014-08-27	89.79	91.53	89.09	90.91	134921
2014-08-28	90.58	90.63	89.17	90.06	85060
2014-08-29	90.33	90.58	89.55	89.62	72686
2014-09-02	90.06	91.48	88.55	90.37	92105
2014-09-03	90.48	91.13	89.19	89.54	143069
2014-09-04	89.82	91.02	89.48	90.39	84876
2014-09-05	89.85	90.83	88.96	89.62	115414
2014-09-08	89.36	90.74	89.13	89.78	108292
2014-09-09	89.52	90.47	89.28	89.55	95820
2014-09-10	89.84	90.33	88.86	89.71	115925
2014-09-11	89.05	91.66	89.05	91.11	82590
2014-09-12	91.39	91.54	89.64	90.13	83911
2014-09-15	89.96	91.71	88.32	88.62	91537
2014-09-16	88.45	89.30	87.99	88.68	79681
2014-09-17	88.72	90.00	87.94	88.85	96377
2014-09-18	89.19	89.92	88.68	89.42	97161
2014-09-19	89.56	90.24	88.76	89.72	253949
2014-09-22	89.37	89.37	87.94	88.00	119212
2014-09-23	87.67	88.39	85.84	86.25	86828
2014-09-24	86.57	87.83	85.97	87.03	81847
2014-09-25	86.92	87.11	85.71	85.91	100692
2014-09-26	86.03	87.09	85.50	86.25	78593
2014-09-29	85.41	86.84	85.41	86.19	137455
2014-09-30	86.07	86.44	85.64	85.64	188001
2014-10-01	85.50	86.71	84.94	85.23	137592
2014-10-02	85.44	86.33	84.97	85.63	89099
2014-10-03	86.52	86.80	85.47	86.31	97225
2014-10-06	86.42	86.85	85.49	85.52	112967
2014-10-07	85.36	86.34	84.76	85.87	124608
2014-10-08	85.87	87.14	85.38	86.56	177446
2014-10-09	86.58	86.64	85.19	85.29	176635
2014-10-10	84.80	86.28	84.65	85.32	185659
2014-10-13	85.64	86.58	85.21	85.76	176066
2014-10-14	86.62	87.23	85.58	86.36	242243
2014-10-15	85.46	86.46	84.10	86.17	206477
2014-10-16	85.39	86.76	84.26	85.80	125349
2014-10-17	86.94	86.94	85.49	86.15	120280
2014-10-20	85.98	88.86	85.98	88.22	129048
2014-10-21	88.42	89.27	88.21	88.46	141084
2014-10-22	88.73	89.44	87.41	87.50	159758
2014-10-23	87.93	88.77	87.89	88.07	95789
2014-10-24	88.43	88.46	87.60	87.89	96086
2014-10-27	87.57	88.72	87.30	88.29	121942
2014-10-28	88.91	92.23	88.39	92.15	221303
2014-10-29	90.88	92.68	87.34	88.33	207301
2014-10-30	87.83	89.33	86.84	87.68	200180
2014-10-31	89.28	89.42	87.95	89.03	146002
2014-11-03	89.29	89.49	86.88	87.84	238177
2014-11-04	87.49	88.61	87.08	88.24	212523
2014-11-05	88.66	90.71	88.66	90.42	152592
2014-11-06	90.54	92.44	90.44	92.23	144912
2014-11-07	92.41	92.47	91.53	92.45	110695
2014-11-10	92.23	94.99	92.23	94.84	157458
2014-11-11	94.98	95.15	93.01	94.38	138580
2014-11-12	94.35	95.65	93.36	95.20	126779
2014-11-13	95.57	96.26	94.66	95.15	23905
2014-11-14	95.29	96.46	94.23	94.75	168015
2014-11-17	94.40	96.03	93.54	94.99	167009
2014-11-18	95.18	96.99	94.58	95.50	149188
2014-11-19	95.27	95.30	93.38	93.60	82374
2014-11-20	93.40	94.32	92.93	94.25	67436
2014-11-21	95.43	95.61	93.57	94.03	80474
2014-11-24	94.00	96.67	93.93	96.57	141853
2014-11-25	96.51	97.08	94.82	96.05	127166
2014-11-26	95.84	97.23	94.68	95.57	113898
2014-11-28	95.45	98.72	95.45	96.96	127705
2014-12-01	96.41	96.63	92.11	92.14	124860
2014-12-02	92.10	93.50	90.75	91.08	156000
2014-12-03	91.33	92.15	90.61	91.96	116606
2014-12-04	91.71	92.40	90.05	91.81	92195
2014-12-05	91.76	93.54	91.76	93.29	113106
2014-12-08	93.30	94.50	91.23	91.55	99519
2014-12-09	90.54	91.58	89.73	91.46	86763
2014-12-10	91.24	92.73	88.52	88.66	150005
2014-12-11	88.87	90.70	88.24	88.79	170025
2014-12-12	84.75	88.99	84.75	88.33	306951
2014-12-15	88.84	89.49	87.78	88.48	175784
2014-12-16	88.51	89.48	88.22	88.59	225118
2014-12-17	88.72	91.94	88.33	91.90	154436
2014-12-18	92.99	92.99	91.30	92.59	118045
2014-12-19	92.44	92.56	90.09	90.63	165932
2014-12-22	90.47	90.84	89.31	90.80	92499
2014-12-23	91.30	92.78	90.63	91.19	93925
2014-12-24	91.49	93.68	91.40	91.61	64089
2014-12-26	92.06	93.74	91.35	92.86	296521
2014-12-29	92.79	93.56	91.53	92.09	95631
2014-12-30	91.92	93.01	91.46	91.47	52188
2014-12-31	91.76	92.21	90.82	91.22	106303
2015-01-02	91.78	91.78	89.15	89.80	98055
2015-01-05	89.45	90.72	88.33	89.70	172964
2015-01-06	89.89	91.41	88.89	89.85	163159
2015-01-07	90.89	91.91	88.81	91.59	174020
2015-01-08	92.37	93.74	91.80	93.35	175461
2015-01-09	93.07	93.30	83.77	83.91	402384
2015-01-12	84.01	86.01	84.01	85.41	243476
2015-01-13	86.15	88.20	85.07	85.77	250833
2015-01-14	84.75	85.42	82.41	83.43	116859
2015-01-15	83.71	83.80	82.30	82.79	162513
2015-01-16	82.69	84.05	82.69	83.90	149099
2015-01-20	84.00	85.01	83.47	84.37	120396
2015-01-21	84.21	85.40	83.83	84.80	132827
2015-01-22	85.37	88.04	84.56	88.00	163568
2015-01-23	88.01	90.38	87.19	88.95	145248
2015-01-26	88.61	89.40	87.27	89.21	140173
2015-01-27	87.29	88.90	86.42	86.49	124713
2015-01-28	86.61	87.12	83.28	83.76	145546
2015-01-29	83.95	84.68	82.51	83.81	101285
2015-01-30	83.09	83.99	81.73	81.78	112624
2015-02-02	82.19	82.44	80.00	82.31	179330
2015-02-03	82.66	84.54	81.80	84.44	154882
2015-02-04	83.77	86.53	83.54	84.82	350508
2015-02-05	85.16	86.65	83.93	86.30	146077
2015-02-06	86.52	87.53	85.58	87.14	148676
2015-02-09	87.00	87.47	85.44	85.92	99991
2015-02-10	86.58	86.72	83.78	83.84	79703
2015-02-11	83.23	84.50	82.42	83.01	152065
2015-02-12	83.32	84.67	82.78	84.40	103724
2015-02-13	84.43	85.80	83.86	84.79	101015
2015-02-17	84.35	85.11	82.69	83.02	124745
2015-02-18	82.61	83.78	82.43	82.77	114045
2015-02-19	82.41	83.29	81.82	82.06	152553
2015-02-20	82.24	82.45	81.37	82.42	130399
2015-02-23	82.34	82.54	81.00	81.80	121760
2015-02-24	82.07	82.07	80.50	81.28	112532
2015-02-25	81.09	81.57	80.48	81.06	150985
2015-02-26	81.21	81.21	80.00	80.35	110566
2015-02-27	80.17	80.85	78.86	79.44	183526
2015-03-02	79.31	79.54	77.31	77.92	252619
2015-03-03	78.12	78.46	76.48	76.84	195724
2015-03-04	76.57	76.95	75.08	75.20	171064
2015-03-05	75.51	75.62	74.61	75.27	229088
2015-03-06	74.68	77.17	74.65	76.94	244434
2015-03-09	76.96	80.19	76.96	78.15	167845
2015-03-10	77.53	78.14	75.87	76.29	124899
2015-03-11	76.22	76.88	75.47	76.37	114372
2015-03-12	77.00	79.62	76.30	79.41	139970
2015-03-13	79.41	79.91	77.87	78.69	109306
2015-03-16	79.22	80.36	77.81	80.00	141289
2015-03-17	79.78	80.11	78.75	79.95	358274
2015-03-18	79.53	80.70	79.00	80.01	219548
2015-03-19	79.70	80.20	78.90	79.21	269542
2015-03-20	79.65	79.99	79.02	79.86	315682
2015-03-23	79.72	81.06	79.56	80.03	169678
2015-03-24	80.24	82.53	80.06	81.90	220040
2015-03-25	82.15	82.50	80.86	80.96	133818
2015-03-26	80.71	82.32	80.22	81.84	168943
2015-03-27	82.14	83.66	81.52	83.33	184600
2015-03-30	83.62	85.45	82.98	84.67	206605
2015-03-31	84.42	85.26	83.56	84.98	181148
2015-04-01	84.68	85.10	83.38	84.20	183542
2015-04-02	84.02	86.00	83.35	84.77	117485
2015-04-06	84.00	86.25	83.51	86.03	191870
2015-04-07	85.71	86.45	83.89	85.11	153318
2015-04-08	85.43	85.59	83.80	85.10	100999
2015-04-09	85.44	85.88	83.74	85.24	196400
2015-04-10	82.57	83.99	78.61	82.12	621888
2015-04-13	82.43	82.49	80.49	81.23	307992
2015-04-14	80.93	81.25	79.14	79.60	315058
2015-04-15	79.76	80.54	79.07	79.28	137869
2015-04-16	79.05	80.95	78.52	80.59	221305
2015-04-17	79.96	79.99	78.45	79.20	175017
2015-04-20	79.93	81.26	79.62	81.01	149970
2015-04-21	81.38	81.38	80.36	80.83	202220
2015-04-22	81.05	81.14	79.35	80.06	171731
2015-04-23	79.76	83.15	79.76	82.74	219436
2015-04-24	82.78	84.05	82.02	83.67	304361
2015-04-27	83.84	84.60	82.96	83.68	353841
2015-04-28	83.59	84.04	83.09	83.76	459027
2015-04-29	83.59	83.74	81.71	82.86	414270
2015-04-30	82.54	83.92	80.24	80.46	225216
2015-05-01	80.61	81.56	80.09	80.79	162099
2015-05-04	81.03	82.29	81.00	81.49	166488
2015-05-05	81.02	81.83	80.30	80.77	143250
2015-05-06	80.96	81.32	78.96	79.81	180471
2015-05-07	79.42	81.46	78.87	80.94	196799
2015-05-08	81.49	82.48	80.88	80.98	175070
2015-05-11	81.28	82.54	81.09	81.34	145358
2015-05-12	81.09	81.40	79.91	81.12	138039
2015-05-13	80.99	81.33	80.02	81.05	158962
2015-05-14	81.36	81.36	79.75	80.38	197666
2015-05-15	80.38	81.31	79.90	81.30	95130
2015-05-18	81.34	83.94	81.20	83.83	161805
2015-05-19	83.38	84.15	83.08	83.56	206311
2015-05-20	83.62	84.50	82.65	83.98	156979
2015-05-21	83.76	84.55	83.43	83.99	141911
2015-05-22	83.91	83.99	82.88	82.99	110755
2015-05-26	82.76	82.76	81.65	81.97	122657
2015-05-27	81.98	82.41	81.65	82.27	116207
2015-05-28	81.99	82.49	81.78	82.25	110736
2015-05-29	81.98	82.27	81.12	81.54	119404
2015-06-01	82.09	82.87	80.96	81.48	146660
2015-06-02	81.14	82.88	80.99	82.65	167302
2015-06-03	83.00	83.99	82.46	83.25	200411
2015-06-04	82.92	83.46	81.94	82.47	123330
2015-06-05	82.67	84.32	82.10	84.18	233902
2015-06-08	83.85	84.96	83.51	84.50	109790
2015-06-09	84.42	85.20	83.10	84.55	217433
2015-06-10	85.02	86.69	85.02	86.21	131987
2015-06-11	86.26	87.00	85.80	86.80	152726
2015-06-12	86.59	87.41	85.28	85.78	175294
2015-06-15	85.36	85.54	84.21	84.64	90575
2015-06-16	84.34	86.56	83.94	85.87	125424
2015-06-17	86.00	86.93	85.67	86.64	92509
2015-06-18	86.90	88.80	86.88	88.32	102135
2015-06-19	88.62	90.00	88.16	88.27	228359
2015-06-22	88.75	90.49	87.63	89.72	138235
2015-06-23	89.57	91.42	88.83	90.96	118759
2015-06-24	90.89	92.37	90.03	90.37	124032
2015-06-25	90.65	91.25	89.64	89.90	86549
2015-06-26	90.16	91.00	89.46	90.83	121155
2015-06-29	90.29	92.80	90.29	91.07	126122
2015-06-30	91.69	92.16	90.66	91.24	131001
2015-07-01	92.24	92.90	91.35	91.87	153941
2015-07-02	92.06	92.13	90.79	91.79	88724
2015-07-06	91.08	92.39	90.80	91.90	219905
2015-07-07	92.07	93.48	91.13	93.10	180497
2015-07-08	92.42	93.54	90.27	92.02	236067
2015-07-09	93.26	93.26	90.80	91.85	209358
2015-07-10	91.71	97.69	90.58	95.47	598747
2015-07-13	96.12	100.87	95.51	98.00	358559
2015-07-14	98.00	99.15	95.99	96.91	321951
2015-07-15	97.09	98.90	95.07	98.65	294389
2015-07-16	99.04	100.90	98.54	100.61	202059
2015-07-17	100.97	101.43	99.04	100.77	181011
2015-07-20	100.74	101.95	100.56	101.37	132625
2015-07-21	101.13	103.12	100.64	101.11	215778
2015-07-22	100.80	102.95	100.80	102.75	190911
2015-07-23	102.86	103.59	101.17	101.26	209237
2015-07-24	101.62	101.62	99.88	100.26	172950
2015-07-27	99.55	100.63	99.20	100.12	139723
2015-07-28	100.80	101.22	95.51	96.82	245175
2015-07-29	96.80	98.23	94.58	97.16	215160
2015-07-30	96.51	98.44	95.05	97.57	145648
2015-07-31	97.66	98.35	96.63	96.91	112881
2015-08-03	97.10	97.21	92.76	95.05	215771
2015-08-04	95.24	97.40	95.24	96.41	120645
2015-08-05	97.12	98.03	95.80	97.83	114184
2015-08-06	97.99	97.99	94.41	95.76	189636
2015-08-07	95.25	97.14	92.83	94.99	159522
2015-08-10	95.53	96.17	94.81	95.19	137950
2015-08-11	94.31	96.39	93.39	94.00	136084
2015-08-12	93.06	93.51	91.59	93.17	173642
2015-08-13	93.29	95.06	92.79	93.64	127607
2015-08-14	93.44	94.93	89.65	94.83	96281
2015-08-17	94.64	95.72	94.02	95.39	76845
2015-08-18	95.47	95.47	93.65	94.08	91444
2015-08-19	93.80	94.00	92.06	93.34	100441
2015-08-20	92.45	93.34	91.05	91.13	83624
2015-08-21	89.69	91.57	88.56	88.90	134845
2015-08-24	85.04	88.10	84.01	84.63	262151
2015-08-25	86.98	86.98	82.01	82.41	223080
2015-08-26	84.38	84.38	81.09	83.41	211435
2015-08-27	83.70	86.96	83.70	85.64	238307
2015-08-28	85.35	87.42	84.86	85.78	147269
2015-08-31	85.29	85.85	83.56	85.01	142479
2015-09-01	83.32	84.39	82.25	82.55	183586
2015-09-02	83.55	84.64	83.07	84.52	107076
2015-09-03	84.37	85.03	83.46	83.49	102281
2015-09-04	82.71	83.96	82.36	82.50	141239
2015-09-08	83.69	83.81	82.11	82.39	201456
2015-09-09	82.83	84.86	82.47	83.27	194063
2015-09-10	82.71	83.55	80.88	81.08	143276
2015-09-11	80.63	81.20	80.00	80.97	124711
2015-09-14	80.95	81.79	80.43	81.58	112318
2015-09-15	81.45	82.14	80.69	80.91	176127
2015-09-16	80.50	83.35	80.18	82.66	336955
2015-09-17	82.71	83.13	81.40	81.77	239013
2015-09-18	80.77	81.15	78.74	78.92	318949
2015-09-21	79.49	81.05	79.01	80.65	191656
2015-09-22	79.83	79.94	77.23	79.64	178856
2015-09-23	79.77	80.34	79.30	79.71	103713
2015-09-24	79.21	80.20	78.80	79.16	124300
2015-09-25	79.89	80.60	78.79	78.86	128949
2015-09-28	78.42	78.59	76.96	76.99	118641
2015-09-29	77.10	77.55	76.21	76.65	189041
2015-09-30	77.41	78.44	76.32	77.34	164071
2015-10-01	77.49	77.56	76.14	76.69	144999
2015-10-02	75.60	78.24	75.37	78.14	101286
2015-10-05	78.76	79.72	76.87	79.59	81066
2015-10-06	79.39	80.14	77.64	78.18	93249
2015-10-07	78.65	80.92	78.65	79.72	151174
2015-10-08	79.31	83.26	79.31	83.17	170891
2015-10-09	83.40	83.97	82.42	83.64	98152
2015-10-12	83.50	84.93	83.03	83.99	120448
2015-10-13	83.36	85.56	81.02	83.73	155296
2015-10-14	83.97	84.83	80.70	80.80	126551
2015-10-15	81.21	82.81	80.36	82.66	97199
2015-10-16	82.64	83.42	81.55	83.19	98312
2015-10-19	82.59	85.78	82.45	85.20	174054
2015-10-20	85.18	87.37	83.06	83.52	79729
2015-10-21	83.84	85.11	83.18	83.41	105578
2015-10-22	84.05	85.37	83.34	85.08	329009
2015-10-23	85.58	85.58	82.02	83.17	85284
2015-10-26	82.97	83.11	82.06	82.86	168777
2015-10-27	82.86	82.91	81.15	81.50	89489
2015-10-28	81.65	84.20	81.46	84.19	67840
2015-10-29	83.79	86.32	82.28	86.10	141605
2015-10-30	86.03	87.99	83.01	85.98	164108
2015-11-02	85.88	86.13	84.54	84.88	200572
2015-11-03	84.65	86.86	83.47	86.51	158393
2015-11-04	86.73	87.50	85.11	86.20	102515
2015-11-05	86.07	87.93	85.21	87.77	122203
2015-11-06	87.35	89.21	85.83	88.65	135550
2015-11-09	88.62	89.03	87.57	88.89	115274
2015-11-10	88.67	91.25	88.54	91.18	100922
2015-11-11	91.28	91.28	88.87	90.14	228763
2015-11-12	89.72	91.21	89.56	90.17	171893
2015-11-13	89.40	90.34	89.14	89.30	235522
2015-11-16	88.97	92.44	88.45	92.35	119978
2015-11-17	92.77	94.71	92.45	92.99	144925
2015-11-18	93.87	95.85	92.34	95.74	174844
2015-11-19	95.60	96.90	94.57	96.70	241858
2015-11-20	97.37	97.77	95.29	95.91	164152
2015-11-23	96.22	96.70	94.84	95.78	148761
2015-11-24	95.28	97.38	95.28	96.68	114196
2015-11-25	96.84	98.49	96.70	97.26	124137
2015-11-27	97.27	97.65	96.42	96.95	65117
2015-11-30	97.00	97.00	92.25	93.20	250629
2015-12-01	93.79	94.56	93.16	93.80	152643
2015-12-02	93.69	94.83	92.62	93.07	150201
2015-12-03	93.36	94.60	92.74	93.09	168846
2015-12-04	93.20	94.03	91.78	92.85	269278
2015-12-07	92.80	92.80	87.95	88.40	295204
2015-12-08	87.68	89.33	87.59	89.08	156767
2015-12-09	88.64	89.36	87.66	88.03	240212
2015-12-10	88.18	89.18	87.41	87.79	142885
2015-12-11	86.62	87.55	85.12	85.39	155848
2015-12-14	85.42	86.64	83.41	85.03	133945
2015-12-15	85.58	89.00	84.62	85.15	398751
2015-12-16	85.29	85.97	84.92	85.49	106068
2015-12-17	85.95	86.10	82.80	83.07	124080
2015-12-18	82.59	83.12	81.07	81.47	176947
2015-12-21	81.64	84.03	81.48	83.97	95553
2015-12-22	84.41	85.28	83.59	84.29	114272
2015-12-23	84.67	86.97	83.83	84.71	201590
2015-12-24	84.71	85.61	84.13	84.78	67750
2015-12-28	84.59	85.17	84.22	84.74	83654
2015-12-29	85.04	85.56	82.72	83.43	149104
2015-12-30	83.49	84.11	82.95	83.53	79061
2015-12-31	83.02	84.06	81.99	82.99	112568
2016-01-04	81.43	82.40	79.61	80.46	148070
2016-01-05	80.74	81.41	79.70	80.84	116443
2016-01-06	79.77	80.75	78.83	79.88	156317
2016-01-07	78.71	79.88	76.52	78.19	197555
2016-01-08	74.66	76.96	72.34	75.30	524372
2016-01-11	75.31	76.18	74.22	75.69	201209
2016-01-12	75.96	76.48	75.00	76.26	203956
2016-01-13	76.08	77.81	75.32	75.51	196280
2016-01-14	75.93	77.30	75.10	75.91	144667
2016-01-15	74.03	75.45	72.36	73.23	123120
2016-01-19	73.87	74.76	70.75	71.65	119796
2016-01-20	70.55	71.00	68.57	70.54	150410
2016-01-21	70.81	72.26	69.94	71.79	204752
2016-01-22	72.86	73.51	70.91	73.43	172837
2016-01-25	73.15	73.66	72.04	72.15	141250
2016-01-26	72.15	74.37	72.15	73.89	105124
2016-01-27	73.39	75.49	73.01	73.91	148886
2016-01-28	74.44	75.59	73.89	74.33	112815
2016-01-29	74.38	76.67	74.38	76.56	146216
2016-02-01	75.97	76.36	72.75	72.96	163463
2016-02-02	72.55	73.20	70.95	71.48	134294
2016-02-03	71.92	72.54	69.84	70.11	117599
2016-02-04	69.86	72.50	68.51	72.45	229039
2016-02-05	72.41	75.09	71.02	72.35	230980
2016-02-08	71.35	75.64	71.16	74.77	237934
2016-02-09	73.72	76.62	73.72	75.77	207122
2016-02-10	75.99	76.05	72.30	72.51	128245
2016-02-11	71.44	74.55	71.44	74.26	155945
2016-02-12	75.26	76.77	74.66	75.70	148085
2016-02-16	76.45	78.12	74.04	76.76	123768
2016-02-17	77.16	78.50	75.95	77.07	166689
2016-02-18	76.90	77.99	76.00	76.21	119259
2016-02-19	76.07	78.19	75.51	77.41	128870
2016-02-22	78.33	78.33	76.51	78.03	122137
2016-02-23	77.93	78.39	76.96	76.99	87292
2016-02-24	76.51	78.21	75.55	77.91	95709
2016-02-25	78.20	78.85	77.26	78.03	150094
2016-02-26	78.53	78.78	76.98	77.23	119587
2016-02-29	77.53	78.11	76.38	77.26	110888
2016-03-01	77.76	78.34	77.26	78.06	128367
2016-03-02	78.28	78.50	77.58	78.00	181403
2016-03-03	78.04	78.34	76.90	78.00	183813
2016-03-04	78.02	78.47	77.36	78.25	291576
2016-03-07	77.89	78.76	77.52	78.69	415689
2016-03-08	78.50	81.45	78.50	78.69	311226
2016-03-09	81.14	81.56	80.35	81.22	219641
2016-03-10	81.46	83.43	81.17	81.22	147628
2016-03-11	81.70	81.70	79.55	80.72	135162
2016-03-14	80.52	82.14	80.18	81.66	125819
2016-03-15	81.35	82.90	81.35	82.39	152476
2016-03-16	81.77	84.03	81.51	83.24	126094
2016-03-17	83.28	84.78	83.28	84.30	101634
2016-03-18	84.81	86.48	84.14	84.33	178444
2016-03-21	84.13	85.01	80.02	83.90	102384
2016-03-22	83.37	85.07	83.25	83.89	130989
2016-03-23	83.74	84.00	81.58	82.03	94677
2016-03-24	81.76	82.44	81.14	82.21	98484
2016-03-28	82.53	84.29	82.38	84.29	23168
2016-03-29	83.81	85.11	82.90	85.00	84672
2016-03-30	85.24	85.24	83.37	84.74	119126
2016-03-31	84.52	85.56	84.16	84.58	113020
2016-04-01	84.11	84.50	82.93	83.49	99531
2016-04-04	83.50	84.27	83.15	83.57	86941
2016-04-05	82.90	83.50	81.82	82.15	119428
2016-04-06	82.08	82.95	81.74	82.83	83996
2016-04-07	82.59	82.77	80.81	82.47	210064
2016-04-08	81.65	81.84	79.13	80.99	222816
2016-04-11	81.10	83.92	80.51	81.85	328314
2016-04-12	81.54	85.16	81.54	84.93	176078
2016-04-13	85.14	85.23	84.27	85.03	172837
2016-04-14	85.04	85.17	84.33	84.43	93087
2016-04-15	83.93	85.19	83.23	84.98	204244
2016-04-18	84.28	85.33	84.28	84.85	93569
2016-04-19	84.69	85.60	83.59	85.01	109048
2016-04-20	84.92	85.85	84.17	84.24	74445
2016-04-21	84.02	85.00	83.69	84.42	96445
2016-04-22	83.81	84.97	83.31	84.25	144312
2016-04-25	83.97	85.20	83.49	84.87	136114
2016-04-26	85.30	85.60	84.25	84.96	158795
2016-04-27	84.73	86.77	84.73	86.66	112674
2016-04-28	86.23	88.26	85.97	87.82	183213
2016-04-29	88.11	88.11	86.35	86.54	152934
2016-05-02	86.98	88.16	85.80	87.88	135941
2016-05-03	87.38	88.22	84.93	85.03	165146
2016-05-04	84.78	86.58	83.63	86.18	141894
2016-05-05	86.29	86.48	84.17	84.50	125616
2016-05-06	84.43	85.96	83.14	85.48	79474
2016-05-09	86.52	88.55	85.19	87.96	117001
2016-05-10	88.06	88.56	86.63	87.02	101241
2016-05-11	86.66	87.03	85.12	85.16	76941
2016-05-12	85.26	86.57	84.48	86.06	69641
2016-05-13	85.51	86.74	84.96	85.29	77013
2016-05-16	85.62	87.18	85.04	86.08	113691
2016-05-17	86.26	86.26	82.29	83.47	286910
2016-05-18	82.75	84.43	80.37	83.77	184822
2016-05-19	83.88	86.18	83.88	85.78	124178
2016-05-20	86.33	87.20	85.05	86.68	113669
2016-05-23	86.95	87.68	81.15	86.29	86773
2016-05-24	86.47	89.17	85.32	88.95	115029
2016-05-25	88.81	89.54	87.24	88.38	132474
2016-05-26	88.37	89.84	87.71	87.81	159430
2016-05-27	87.78	88.97	87.58	88.25	127396
2016-05-31	88.49	89.54	87.02	88.59	122140
2016-06-01	88.65	89.68	88.13	88.66	122779
2016-06-02	88.12	89.16	87.90	89.15	128244
2016-06-03	89.21	90.37	88.26	90.18	106002
2016-06-06	89.42	90.87	88.15	89.42	97727
2016-06-07	89.05	90.20	88.10	88.50	121161
2016-06-08	88.41	90.72	88.41	90.60	125766
2016-06-09	90.96	90.96	88.07	88.47	140994
2016-06-10	88.05	89.17	87.51	88.35	114293
2016-06-13	88.28	88.92	86.45	86.78	78742
2016-06-14	86.88	88.28	85.60	88.08	107574
2016-06-15	88.33	89.78	87.48	89.34	108567
2016-06-16	89.23	90.34	88.19	90.22	135938
2016-06-17	90.63	90.85	89.80	90.22	178732
2016-06-20	90.84	92.58	90.72	91.30	98727
2016-06-21	91.37	91.95	90.32	91.12	61439
2016-06-22	91.34	91.88	90.68	90.78	45928
2016-06-23	91.21	93.28	90.02	91.99	108495
2016-06-24	89.43	91.42	88.46	89.52	214455
2016-06-27	88.84	90.33	87.58	90.09	110678
2016-06-28	90.99	91.94	89.04	89.24	111989
2016-06-29	89.87	90.78	89.51	90.06	119217
2016-06-30	90.41	93.61	89.65	93.57	156642
2016-07-01	93.42	94.86	93.17	93.67	93012
2016-07-05	93.65	94.21	92.19	92.93	54910
2016-07-06	92.50	94.59	92.38	94.28	155184
2016-07-07	94.64	94.73	89.33	91.55	231241
2016-07-08	84.25	88.39	81.64	83.39	529787
2016-07-11	83.37	85.41	82.64	85.14	209450
2016-07-12	84.98	85.71	83.62	83.66	151401
2016-07-13	83.33	83.64	80.71	80.74	290550
2016-07-14	81.30	81.69	80.55	80.66	145533
2016-07-15	81.09	81.11	79.64	79.67	126496
2016-07-18	79.76	80.90	79.27	80.82	295476
2016-07-19	81.15	81.68	80.29	80.94	220502
2016-07-20	81.10	81.25	80.48	80.82	133812
2016-07-21	80.49	81.09	79.81	79.92	68599
2016-07-22	79.81	79.87	78.98	79.01	130124
2016-07-25	79.06	79.89	78.33	78.59	97173
2016-07-26	78.88	79.99	78.88	79.39	105594
2016-07-27	79.54	79.54	78.05	78.74	104052
2016-07-28	78.90	79.44	77.68	78.07	94659
2016-07-29	78.22	79.06	77.53	77.88	103510
2016-08-01	78.00	79.00	77.65	78.73	123847
2016-08-02	78.92	78.99	76.00	76.00	107827
2016-08-03	76.32	79.59	75.80	77.02	65628
2016-08-04	77.19	77.71	76.94	77.28	91389
2016-08-05	77.82	79.63	77.50	78.49	186438
2016-08-08	78.57	79.22	78.33	78.67	73321
2016-08-09	78.90	79.66	78.48	79.59	117014
2016-08-10	79.99	80.79	79.92	80.52	116127
2016-08-11	80.16	82.38	80.16	82.00	146354
2016-08-12	82.20	84.65	81.99	84.12	247574
2016-08-15	84.03	84.75	81.83	82.97	126616
2016-08-16	83.50	83.50	81.96	82.65	88612
2016-08-17	82.34	83.50	81.17	82.79	144830
2016-08-18	83.20	84.49	82.82	84.49	87390
2016-08-19	84.19	85.44	83.89	85.42	129335
2016-08-22	84.99	84.99	83.72	84.49	116303
2016-08-23	84.52	85.31	84.38	84.88	91518
2016-08-24	84.67	85.24	84.18	84.82	59624
2016-08-25	84.46	85.37	84.18	84.76	90586
2016-08-26	84.96	85.23	83.53	83.91	90698
2016-08-29	83.69	84.64	83.56	83.73	57251
2016-08-30	83.53	84.02	82.76	83.78	59930
2016-08-31	83.94	84.29	83.14	83.53	81396
2016-09-01	83.14	83.40	81.84	82.42	125360
2016-09-02	82.11	83.62	82.11	83.57	82878
2016-09-06	84.12	84.21	82.32	82.88	81240
2016-09-07	82.70	85.18	82.02	84.96	173519
2016-09-08	85.24	85.47	84.14	85.12	103857
2016-09-09	84.62	84.62	80.27	80.35	276356
2016-09-12	79.84	80.69	79.00	80.37	197694
2016-09-13	79.94	80.80	79.32	80.40	127675
2016-09-14	80.72	81.32	80.15	80.46	80207
2016-09-15	80.36	82.04	80.36	82.02	97142
2016-09-16	82.34	82.85	81.49	82.46	198081
2016-09-19	82.36	83.81	82.07	82.56	96653
2016-09-20	83.14	83.36	81.87	82.11	106879
2016-09-21	82.48	83.05	81.17	82.70	109642
2016-09-22	83.18	83.39	82.02	82.23	153089
2016-09-23	82.15	82.57	81.19	81.26	109127
2016-09-26	80.60	81.89	80.09	81.09	154280
2016-09-27	81.31	83.33	81.11	82.34	113695
2016-09-28	82.69	84.39	80.94	82.17	150358
2016-09-29	82.41	82.43	80.98	81.10	88009
2016-09-30	81.73	84.14	81.58	83.76	134604
2016-10-03	83.67	83.67	81.29	82.00	90674
2016-10-04	82.00	82.79	81.59	81.97	69147
2016-10-05	81.97	83.88	81.14	83.74	118742
2016-10-06	83.40	83.72	82.20	83.18	101268
2016-10-07	83.55	86.21	83.40	85.95	179546
2016-10-10	86.25	87.35	85.53	85.99	124204
2016-10-11	85.62	85.73	84.97	85.47	118903
2016-10-12	85.25	86.32	84.92	85.61	119559
2016-10-13	84.97	85.86	83.71	85.26	95036
2016-10-14	85.16	86.82	84.66	86.02	147140
2016-10-17	86.00	86.30	85.45	85.85	67123
2016-10-18	86.60	87.05	85.30	85.90	89802
2016-10-19	86.35	86.70	85.25	86.60	65790
2016-10-20	86.35	86.95	85.50	86.80	80410
2016-10-21	86.10	86.90	85.65	86.25	88717
2016-10-24	86.40	87.84	86.25	87.30	51799
2016-10-25	86.90	87.05	86.40	86.85	47501
2016-10-26	86.60	86.90	85.95	86.15	73394
2016-10-27	86.55	87.30	86.00	86.10	85475
2016-10-28	89.00	94.00	85.81	89.10	424756
2016-10-31	89.80	92.75	89.25	90.95	226327
2016-11-01	91.00	91.00	87.80	87.85	268957
2016-11-02	88.00	88.55	85.75	86.00	142113
2016-11-03	86.15	86.95	85.65	86.10	152781
2016-11-04	86.55	88.45	85.85	86.75	120437
2016-11-07	88.10	90.57	86.80	89.20	166766
2016-11-08	88.70	91.15	88.70	90.45	184151
2016-11-09	89.10	92.45	88.46	92.40	144306
2016-11-10	93.00	94.40	90.20	90.85	346837
2016-11-11	91.00	91.90	89.45	90.35	226635
2016-11-14	90.95	92.10	88.38	88.85	242730
2016-11-15	88.55	88.65	87.30	88.35	131906
2016-11-16	88.50	89.70	87.95	89.20	115816
2016-11-17	88.85	89.55	88.00	88.35	147886
2016-11-18	88.75	89.25	87.80	89.00	134703
2016-11-21	88.85	90.80	87.92	90.20	98518
2016-11-22	90.75	91.05	89.75	91.00	139835
2016-11-23	90.50	91.50	90.05	91.45	112718
2016-11-25	91.55	91.55	90.15	90.35	46904
2016-11-28	90.10	92.85	89.70	90.25	103798
2016-11-29	90.70	91.80	89.85	90.65	154438
2016-11-30	90.65	91.55	90.33	91.30	168355
2016-12-01	91.15	92.35	89.15	90.15	116228
2016-12-02	90.35	91.25	90.15	90.85	95699
2016-12-05	91.45	92.25	90.25	91.45	132122
2016-12-06	91.70	91.70	90.35	91.30	96640
2016-12-07	91.05	92.13	90.95	91.40	106897
2016-12-08	91.65	93.45	91.65	92.15	180821
2016-12-09	92.05	92.95	91.30	91.60	89636
2016-12-12	91.35	92.20	90.15	91.00	108913
2016-12-13	91.45	91.93	90.35	90.75	145430
2016-12-14	91.05	91.95	89.45	89.65	119834
2016-12-15	89.65	91.00	89.15	89.35	144889
2016-12-16	89.65	90.05	87.75	89.65	461808
2016-12-19	87.70	88.90	86.05	86.80	228820
2016-12-20	86.65	88.70	86.65	87.70	227032
2016-12-21	87.80	87.90	87.05	87.50	146711
2016-12-22	87.40	87.40	84.60	84.80	129400
2016-12-23	84.70	89.80	84.05	84.70	113640
2016-12-27	84.75	85.10	84.20	84.65	166695
2016-12-28	84.35	84.80	83.00	83.55	151373
2016-12-29	83.20	84.55	82.25	82.50	209482
2016-12-30	82.60	84.45	82.05	83.50	216116
2017-01-03	83.95	84.75	83.05	83.80	193938
2017-01-04	83.85	84.75	83.30	83.75	166453
2017-01-05	83.40	84.10	81.20	82.90	339337
2017-01-06	83.75	90.30	83.60	87.90	735458
2017-01-09	87.45	88.11	84.60	84.80	243440
2017-01-10	85.00	85.20	84.15	84.80	253536
2017-01-11	84.80	85.05	83.96	84.65	147758
2017-01-12	84.35	84.60	83.05	83.45	107796
2017-01-13	83.55	84.25	83.45	84.05	59951
2017-01-17	84.15	85.95	83.65	84.65	85375
2017-01-18	84.55	85.20	83.15	84.85	77388
2017-01-19	84.40	84.50	83.05	83.35	153118
2017-01-20	83.65	84.15	83.05	83.35	73179
2017-01-23	83.25	83.45	82.30	82.95	95145
2017-01-24	83.00	85.25	82.70	85.15	90594
2017-01-25	85.00	86.80	83.56	85.00	124950
2017-01-26	84.65	85.80	83.20	83.45	98706
2017-01-27	83.35	84.28	82.70	83.55	90329
2017-01-30	83.25	84.00	82.00	83.65	91235
2017-01-31	83.25	84.95	82.75	84.70	123047
2017-02-01	84.80	86.20	84.20	85.25	129405
2017-02-02	85.25	86.50	85.00	85.60	93594
2017-02-03	85.55	89.10	85.18	89.00	136172
2017-02-06	88.90	89.31	85.30	85.40	132541
2017-02-07	85.55	86.78	84.95	85.65	114722
2017-02-08	85.55	87.55	85.50	87.25	79330
2017-02-09	87.20	89.15	87.20	87.90	83820
2017-02-10	87.85	89.90	87.30	89.90	93183
2017-02-13	89.50	90.25	87.45	88.20	103675
2017-02-14	87.95	89.20	87.55	88.30	95097
2017-02-15	87.85	91.50	87.85	90.80	189026
2017-02-16	90.40	91.50	88.35	88.85	127188
2017-02-17	88.80	90.70	88.15	90.10	104159
2017-02-21	90.35	91.55	89.45	91.05	98507
2017-02-22	91.10	91.90	90.55	91.40	55989
2017-02-23	91.70	91.70	89.20	89.50	131251
2017-02-24	89.20	91.25	89.20	90.55	105035
2017-02-27	90.35	91.50	90.25	91.00	106388
2017-02-28	90.75	90.85	88.25	88.40	126758
2017-03-01	89.30	90.25	87.75	90.00	87972
2017-03-02	89.65	90.28	89.40	89.65	52234
2017-03-03	91.25	91.25	86.00	88.00	67942
2017-03-06	87.55	90.00	87.50	88.35	70393
2017-03-07	88.55	88.65	87.30	87.30	62586
2017-03-08	87.40	87.95	86.75	86.80	56067
2017-03-09	86.55	87.00	86.10	86.55	61616
2017-03-10	87.00	88.90	87.00	88.60	82552
2017-03-13	88.55	88.95	87.20	87.50	62453
2017-03-14	87.25	89.45	86.80	89.00	63314
2017-03-15	89.25	90.70	88.95	90.55	53871
2017-03-16	91.50	91.50	89.55	90.40	64377
2017-03-17	90.55	93.50	90.25	93.15	232702
2017-03-20	93.05	93.15	90.50	91.35	125378
2017-03-21	91.45	91.45	88.80	90.20	76602
2017-03-22	90.00	91.00	89.30	90.20	68651
2017-03-23	90.00	92.45	89.35	91.45	67119
2017-03-24	91.45	92.05	90.90	91.60	59803
2017-03-27	90.30	92.60	90.30	91.75	96493
2017-03-28	91.35	92.10	90.45	91.30	83108
2017-03-29	90.95	93.90	90.95	92.65	95311
2017-03-30	92.60	93.75	91.65	93.60	88716
2017-03-31	93.50	94.00	92.05	92.20	102336
2017-04-03	92.25	92.90	91.25	92.20	123416
2017-04-04	92.50	92.70	91.15	92.00	68777
2017-04-05	92.30	93.53	91.75	91.85	130588
2017-04-06	92.20	94.00	92.20	92.85	169536
2017-04-07	88.70	89.50	84.25	87.00	584532
2017-04-10	87.30	88.00	85.50	86.40	268536
2017-04-11	86.05	87.00	85.95	87.00	108489
2017-04-12	86.65	87.30	86.10	86.95	159813
2017-04-13	86.80	87.35	85.78	85.85	185802
2017-04-17	86.00	86.40	85.38	86.40	124955
2017-04-18	85.90	86.90	85.90	86.05	91974
2017-04-19	86.30	86.80	85.95	86.45	93192
2017-04-20	87.05	88.45	86.98	87.95	110936
2017-04-21	87.90	88.10	86.70	86.70	79229
2017-04-24	87.95	88.00	86.00	86.30	131587
2017-04-25	86.70	87.35	85.85	86.70	80174
2017-04-26	86.65	88.10	86.56	87.40	76738
2017-04-27	87.45	88.18	86.80	86.95	73353
2017-04-28	87.00	87.65	86.43	86.95	71860
2017-05-01	87.15	87.15	85.80	86.10	109307
2017-05-02	86.40	86.65	85.85	86.60	148218
2017-05-03	86.35	87.50	86.00	87.30	144729
2017-05-04	87.25	87.80	86.80	86.90	67422
2017-05-05	87.00	88.25	86.80	88.00	68769
2017-05-08	88.05	88.65	87.80	88.45	82629
2017-05-09	88.35	89.55	88.25	89.20	88937
2017-05-10	89.15	90.55	89.15	89.55	102325
2017-05-11	89.40	89.95	87.95	88.20	57916
2017-05-12	87.75	89.60	87.75	89.35	76174
2017-05-15	89.35	91.00	89.35	90.25	85970
2017-05-16	90.40	92.10	89.75	91.50	86717
2017-05-17	90.75	91.25	89.50	89.65	112431
2017-05-18	89.70	90.15	88.45	88.55	115833
2017-05-19	88.65	89.00	88.30	88.70	88795
2017-05-22	88.80	89.40	88.55	88.85	68594
2017-05-23	89.10	89.30	87.90	88.05	57796
2017-05-24	88.05	89.00	87.90	88.25	56080
2017-05-25	88.45	88.65	87.85	88.05	55603
2017-05-26	88.05	88.55	87.75	88.10	69548
2017-05-30	88.00	88.40	87.16	88.30	62258
2017-05-31	88.55	88.95	87.55	88.25	61770
2017-06-01	88.40	88.50	87.85	88.15	113497
2017-06-02	88.55	89.35	88.40	89.20	118112
2017-06-05	88.90	89.20	88.50	88.55	65889
2017-06-06	88.15	88.90	87.70	88.40	120201
2017-06-07	88.50	89.38	87.25	88.95	119485
2017-06-08	89.20	89.40	87.55	88.40	83966
2017-06-09	88.50	88.90	88.25	88.75	128539
2017-06-12	88.70	89.98	88.65	88.95	86067
2017-06-13	88.85	88.95	88.05	88.40	78908
2017-06-14	88.50	89.00	88.10	88.30	76061
2017-06-15	87.55	88.40	86.95	88.35	96690
2017-06-16	87.45	88.15	84.30	85.00	247803
2017-06-19	84.95	86.60	84.10	86.40	202748
2017-06-20	86.30	86.30	84.95	85.80	177234
2017-06-21	86.05	86.40	85.60	85.95	65439
2017-06-22	85.95	86.20	84.75	86.00	140163
2017-06-23	86.10	86.90	85.55	86.65	347359
2017-06-26	86.70	87.05	84.25	84.60	246448
2017-06-27	84.75	85.85	84.75	85.40	83856
2017-06-28	85.60	86.25	85.30	85.55	99437
2017-06-29	85.55	86.40	84.55	86.35	79381
2017-06-30	86.30	88.50	85.95	87.60	120064
2017-07-03	87.75	89.05	86.75	87.60	68702
2017-07-05	87.30	88.55	86.45	88.00	232029
2017-07-06	80.10	81.40	78.00	80.90	700467
2017-07-07	80.90	83.30	80.90	82.53	377662
2017-07-10	82.20	83.15	80.15	80.85	506800
2017-07-11	81.00	84.00	80.93	81.65	271467
2017-07-12	82.45	82.75	81.80	81.95	228418
2017-07-13	82.15	83.70	81.25	81.75	126167
2017-07-14	82.05	82.85	82.00	82.15	90544
2017-07-17	82.10	82.85	81.50	82.55	128492
2017-07-18	82.40	83.15	82.05	82.65	90086
2017-07-19	82.55	83.25	81.68	82.75	80005
2017-07-20	83.00	84.20	82.60	83.90	67958
2017-07-21	84.25	85.20	83.80	84.65	168400
2017-07-24	84.35	84.60	83.60	84.00	133728
2017-07-25	84.65	84.73	83.90	84.55	256402
2017-07-26	84.85	84.85	83.40	83.55	142628
2017-07-27	83.90	84.40	83.09	84.20	114932
2017-07-28	83.95	84.60	83.79	84.05	176331
2017-07-31	84.45	84.73	83.65	84.25	165751
2017-08-01	84.20	85.28	83.50	85.15	145165
2017-08-02	85.30	85.55	84.23	84.90	91991
2017-08-03	85.05	85.20	83.83	84.35	120841
2017-08-04	84.60	84.60	83.15	83.70	112264
2017-08-07	83.75	84.05	83.00	83.50	109955
2017-08-08	83.30	85.10	83.30	83.70	74293
2017-08-09	83.40	83.50	81.85	82.25	70874
2017-08-10	81.75	82.75	81.30	82.20	80149
2017-08-11	82.25	83.00	81.55	82.10	55596
2017-08-14	82.40	82.70	81.75	82.35	63063
2017-08-15	82.30	82.70	81.71	82.20	66155
2017-08-16	82.20	82.75	82.05	82.20	58800
2017-08-17	81.85	82.25	80.50	80.50	108585
2017-08-18	80.00	81.45	79.95	81.05	72091
2017-08-21	81.00	82.20	80.85	81.60	78534
2017-08-22	81.80	82.70	81.70	82.40	45315
2017-08-23	81.95	83.30	80.95	82.95	62280
2017-08-24	83.35	83.40	81.20	81.25	59499
2017-08-25	81.55	82.00	80.90	81.30	139806
2017-08-28	81.55	81.55	80.65	81.10	63327
2017-08-29	80.85	81.20	80.30	80.95	65098
2017-08-30	81.00	81.50	81.00	81.45	54896
2017-08-31	81.50	81.90	80.95	81.25	106811
2017-09-01	81.55	82.25	81.25	81.80	73840
2017-09-05	81.55	82.95	81.15	81.25	64601
2017-09-06	81.55	83.00	81.55	82.85	70165
2017-09-07	82.95	83.65	82.30	83.60	57625
2017-09-08	83.30	83.70	82.75	83.40	76936
2017-09-11	83.85	83.95	83.05	83.75	57597
2017-09-12	83.95	84.65	83.95	84.10	50433
2017-09-13	83.95	86.10	83.95	85.70	66897
2017-09-14	85.65	86.45	85.05	86.10	67947
2017-09-15	86.35	87.33	85.70	87.15	174511
2017-09-18	87.35	88.20	85.35	86.75	104412
2017-09-19	86.80	87.35	85.90	87.05	86498
2017-09-20	87.00	88.70	86.60	88.30	73988
2017-09-21	88.35	88.70	87.40	87.45	69040
2017-09-22	87.40	88.35	86.95	87.60	53605
2017-09-25	87.25	88.55	86.95	87.20	62718
2017-09-26	87.25	88.50	87.25	88.05	61666
2017-09-27	88.05	89.00	86.15	88.55	108674
2017-09-28	88.65	89.15	87.45	88.80	68793
2017-09-29	89.05	89.55	88.10	89.25	157165
2017-10-02	89.25	90.00	88.83	89.40	138985
2017-10-03	89.85	90.80	89.40	90.30	111250
2017-10-04	90.40	91.34	89.00	90.65	117979
2017-10-05	90.50	91.35	90.25	91.10	113139
2017-10-06	91.30	91.30	89.25	89.50	114576
2017-10-09	89.45	89.85	87.90	88.20	101419
2017-10-10	88.45	89.40	88.45	88.80	70926
2017-10-11	88.85	89.60	88.85	89.55	70602
2017-10-12	89.50	90.05	88.65	89.70	68812
2017-10-13	90.05	90.85	89.70	90.10	83497
2017-10-16	90.10	90.10	84.05	90.10	119690
2017-10-17	90.05	91.25	88.95	89.15	103699
2017-10-18	89.20	89.93	88.25	89.65	141194
2017-10-19	89.65	90.55	89.30	90.10	66695
2017-10-20	90.80	91.00	90.20	90.35	110633
2017-10-23	90.10	90.35	89.10	89.95	100308
2017-10-24	90.15	90.35	89.40	89.90	67494
2017-10-25	89.95	90.30	88.90	90.15	151789
2017-10-26	90.70	90.75	89.00	89.35	111830
2017-10-27	84.80	90.00	83.16	87.10	355181
2017-10-30	86.90	87.45	84.80	84.90	218690
2017-10-31	84.85	85.20	83.25	83.80	199357
2017-11-01	84.15	85.35	81.55	82.10	131949
2017-11-02	82.05	82.50	81.23	81.75	135130
2017-11-03	81.80	82.85	81.30	81.80	212097
2017-11-06	81.45	83.25	81.45	82.40	91586
2017-11-07	82.70	83.95	81.96	82.90	183504
2017-11-08	82.70	82.85	80.90	81.00	117361
2017-11-09	80.60	81.45	79.40	80.30	94566
2017-11-10	80.10	80.80	79.80	79.95	68539
2017-11-13	79.90	80.35	79.30	80.25	109647
2017-11-14	80.00	80.50	79.15	80.30	135824
2017-11-15	79.70	80.25	79.35	79.90	76851
2017-11-16	80.05	81.60	80.05	81.25	85133
2017-11-17	81.10	82.10	81.00	81.75	109201
2017-11-20	81.55	82.40	81.10	82.35	106051
2017-11-21	82.60	82.95	81.60	82.05	63023
2017-11-22	82.10	82.75	81.70	82.05	65326
2017-11-24	82.00	82.60	81.45	81.60	36726
2017-11-27	81.60	82.20	81.30	81.70	53308
2017-11-28	81.75	83.70	81.41	83.60	95648
2017-11-29	83.75	86.65	83.10	85.75	119905
2017-11-30	86.20	86.95	84.95	85.50	151305
2017-12-01	85.30	85.30	82.00	84.65	104526
2017-12-04	85.05	87.00	84.25	86.20	132110
2017-12-05	86.25	86.25	84.80	85.70	98221
2017-12-06	85.70	86.75	85.10	86.15	86174
2017-12-07	86.25	86.90	84.60	84.65	96856
2017-12-08	85.00	85.90	84.70	84.90	69151
2017-12-11	84.15	85.50	84.15	85.15	41342
2017-12-12	84.95	86.00	84.55	84.70	88350
2017-12-13	84.95	86.25	84.95	85.30	58410
2017-12-14	85.45	86.05	83.50	83.60	98523
2017-12-15	84.00	87.25	82.90	85.95	215691
2017-12-18	86.00	87.05	85.50	85.65	89817
2017-12-19	85.85	86.15	83.45	83.85	99052
2017-12-20	84.25	84.50	83.48	83.90	79688
2017-12-21	84.35	85.15	84.15	84.20	62914
2017-12-22	84.20	84.85	83.68	84.15	40169
2017-12-26	84.10	85.15	84.10	84.10	37492
2017-12-27	84.20	84.95	83.80	84.00	57142
2017-12-28	84.10	84.70	81.27	84.10	71170
2017-12-29	84.85	87.33	84.85	86.10	159088
2018-01-02	87.00	89.10	86.75	88.05	210214
2018-01-03	87.90	87.90	86.40	86.40	79734
2018-01-04	86.85	88.95	85.75	87.85	230904
2018-01-05	80.20	83.45	80.20	81.25	488484
2018-01-08	81.00	82.90	81.00	82.10	486827
2018-01-09	82.20	82.50	81.80	82.30	234320
2018-01-10	81.90	82.50	81.60	82.35	166340
2018-01-11	82.30	82.60	81.75	82.30	151397
2018-01-12	82.45	83.55	81.95	83.00	201112
2018-01-16	83.10	83.65	81.85	82.75	194598
2018-01-17	83.15	84.30	82.11	84.20	159776
2018-01-18	84.20	84.20	83.20	83.65	111381
2018-01-19	83.45	84.80	83.20	84.65	103050
2018-01-22	84.65	85.50	83.05	85.45	118178
2018-01-23	85.55	85.55	84.50	85.20	132501
2018-01-24	85.25	85.95	84.80	85.75	153496
2018-01-25	85.80	87.20	85.80	87.10	90867
2018-01-26	87.25	87.80	85.35	87.65	95952
2018-01-29	87.45	87.65	86.00	87.00	95715
2018-01-30	86.35	87.15	85.80	86.50	952111
2018-01-31	86.95	86.95	84.25	85.20	199305
2018-02-01	84.55	85.20	84.03	84.75	214429
2018-02-02	84.50	84.55	83.45	83.90	168364
2018-02-05	83.40	84.00	82.90	82.95	331322
2018-02-06	81.75	83.65	81.40	83.55	343323
2018-02-07	83.55	84.97	81.90	82.10	145104
2018-02-08	82.25	82.25	79.70	80.20	186323
2018-02-09	80.55	81.65	78.25	81.10	161853
2018-02-12	81.25	82.55	78.10	78.60	977565
2018-02-13	78.25	79.45	77.50	78.90	168453
2018-02-14	78.35	79.60	77.95	78.85	104741
2018-02-15	79.40	81.05	79.38	80.85	239563
2018-02-16	80.60	83.95	80.50	83.25	147951
2018-02-20	82.75	82.75	80.05	80.10	131697
2018-02-21	80.25	81.10	78.95	79.00	273081
2018-02-22	79.05	80.69	78.20	78.35	158783
2018-02-23	78.70	79.65	77.85	79.50	142091
2018-02-26	79.80	80.85	79.40	80.40	93482
2018-02-27	80.75	81.30	79.35	79.45	132933
2018-02-28	79.80	79.90	78.65	78.75	158203
2018-03-01	78.60	79.55	78.20	78.60	106138
2018-03-02	78.20	79.70	78.00	79.45	69579
2018-03-05	79.20	80.30	79.15	79.70	171837
2018-03-06	79.80	80.10	78.70	79.90	102411
2018-03-07	79.70	81.30	78.65	80.55	173586
2018-03-08	80.45	80.65	79.55	79.80	139892
2018-03-09	79.95	81.20	79.65	80.90	82415
2018-03-12	80.75	82.15	80.60	81.25	90066
2018-03-13	81.30	82.35	81.00	81.50	81059
2018-03-14	81.55	81.90	79.80	80.30	82116
2018-03-15	80.55	81.85	79.75	80.30	76723
2018-03-16	80.30	81.90	80.30	81.20	191725
2018-03-19	81.05	81.45	79.95	81.15	142374
2018-03-20	81.70	82.25	81.35	81.90	147066
2018-03-21	81.85	82.30	81.75	81.90	109774
2018-03-22	81.35	83.50	81.35	83.05	155640
2018-03-23	83.00	83.65	82.25	82.35	175837
2018-03-26	82.90	83.20	80.35	82.10	134690
2018-03-27	82.05	82.90	81.35	81.90	100844
2018-03-28	82.10	83.35	81.75	82.90	114697
2018-03-29	83.10	84.05	82.30	83.55	146225
2018-04-02	83.35	83.50	81.90	82.35	110087
2018-04-03	82.75	83.20	81.15	81.75	142899
2018-04-04	81.25	84.15	81.25	83.85	110820
2018-04-05	84.00	84.45	83.00	83.65	187040
2018-04-06	87.75	93.55	85.60	88.23	711593
2018-04-09	88.25	88.70	87.15	88.00	269459
2018-04-10	88.15	88.45	87.35	88.10	192014
2018-04-11	87.80	89.40	87.30	89.15	145009
2018-04-12	89.20	89.80	88.45	88.50	146521
2018-04-13	88.45	89.25	87.80	88.95	102254
2018-04-16	89.15	90.84	88.90	90.15	108422
2018-04-17	89.95	91.05	89.95	90.50	103379
2018-04-18	90.95	92.20	90.55	90.75	135153
2018-04-19	90.65	91.05	89.20	89.30	94324
2018-04-20	88.85	89.35	88.05	88.40	87162
2018-04-23	88.60	89.25	88.18	88.80	114003
2018-04-24	89.05	89.40	87.95	88.55	144345
2018-04-25	88.55	89.60	88.30	88.75	103817
2018-04-26	88.80	89.55	88.65	89.00	146759
2018-04-27	89.00	89.35	88.30	88.60	76783
2018-04-30	88.90	89.00	87.15	87.60	92440
2018-05-01	87.75	87.75	85.20	85.95	133507
2018-05-02	85.80	85.90	83.70	83.80	131247
2018-05-03	83.75	83.75	82.35	82.45	91114
2018-05-04	82.50	83.05	82.10	82.50	112407
2018-05-07	82.65	82.90	82.05	82.40	122280
2018-05-08	82.30	83.00	81.80	82.55	136181
2018-05-09	82.45	82.55	79.90	82.40	180994
2018-05-10	82.35	83.80	81.96	83.05	96484
2018-05-11	83.15	84.20	82.80	83.10	65778
2018-05-14	83.40	83.60	81.90	82.50	175660
2018-05-15	82.35	82.50	81.25	82.25	163395
2018-05-16	82.45	83.40	82.45	83.10	126481
2018-05-17	83.20	83.43	82.20	82.60	118281
2018-05-18	82.90	83.65	82.65	83.00	129135
2018-05-21	83.55	84.60	83.15	84.35	89358
2018-05-22	84.55	85.45	83.75	83.80	110896
2018-05-23	83.50	84.80	82.98	84.40	127032
2018-05-24	84.40	85.45	84.20	85.10	99314
2018-05-25	85.25	85.75	83.15	84.80	76370
2018-05-29	84.55	86.10	84.40	85.90	115524
2018-05-30	86.10	88.25	85.45	87.70	111140
2018-05-31	87.45	88.20	84.55	84.65	152709
2018-06-01	85.10	86.00	84.55	84.65	141156
2018-06-04	85.10	86.55	85.10	86.25	135680
2018-06-05	86.40	87.35	85.90	86.35	158809
2018-06-06	86.40	86.60	85.15	86.00	162214
2018-06-07	86.20	87.80	86.20	86.85	113636
2018-06-08	86.55	87.53	85.75	87.35	158293
2018-06-11	87.25	88.25	86.90	87.90	82670
2018-06-12	87.75	88.66	87.10	87.95	94195
2018-06-13	87.90	88.60	87.75	88.25	94399
2018-06-14	88.60	89.30	87.65	88.40	187554
2018-06-15	88.10	89.70	88.10	89.30	149418
2018-06-18	88.95	90.05	88.30	89.75	135136
2018-06-19	89.45	90.95	89.45	90.75	137944
2018-06-20	91.10	92.80	90.75	92.00	171799
2018-06-21	92.25	93.60	91.25	92.45	94062
2018-06-22	92.90	93.60	92.35	92.80	235836
2018-06-25	92.65	94.45	92.65	93.83	150632
2018-06-26	93.75	93.95	91.06	93.55	156530
2018-06-27	93.35	94.35	92.50	92.55	135530
2018-06-28	92.40	92.85	91.50	92.10	145102
2018-06-29	92.25	92.25	90.20	90.50	206776
2018-07-02	90.45	90.55	89.15	89.75	132562
2018-07-03	90.20	91.75	88.86	91.35	133853
2018-07-05	91.45	93.95	90.90	93.40	496128
2018-07-06	86.00	87.18	82.65	83.40	1208963
2018-07-09	84.10	84.25	79.80	79.85	481605
2018-07-10	79.65	80.05	77.65	77.90	358264
2018-07-11	77.95	79.10	77.30	78.70	314937
2018-07-12	79.00	79.55	77.90	78.60	363726
2018-07-13	78.40	79.60	78.40	78.90	293435
2018-07-16	78.75	78.95	77.94	78.50	239342
2018-07-17	78.55	79.40	78.55	79.05	135650
2018-07-18	79.00	79.20	78.10	79.00	237519
2018-07-19	79.05	80.65	78.80	80.35	175167
2018-07-20	80.30	81.10	80.20	80.40	127333
2018-07-23	80.30	80.65	79.75	80.55	141862
2018-07-24	80.55	81.05	78.70	79.35	139923
2018-07-25	79.40	80.70	79.15	80.50	119210
2018-07-26	80.70	81.65	80.25	81.10	129720
2018-07-27	80.90	81.15	79.60	80.10	101256
2018-07-30	80.20	81.70	79.70	81.40	133146
2018-07-31	81.45	82.25	80.60	81.75	154669
2018-08-01	81.85	82.15	80.30	81.75	156015
2018-08-02	81.55	82.55	81.20	81.95	149880
2018-08-03	81.85	82.95	81.76	82.40	121248
2018-08-06	82.55	83.70	81.80	83.45	111535
2018-08-07	83.70	84.40	82.70	82.75	119278
2018-08-08	82.70	83.00	81.50	82.75	84811
2018-08-09	82.85	83.28	82.56	82.85	58614
2018-08-10	82.70	83.35	81.51	82.75	103565
2018-08-13	82.80	83.40	82.65	83.20	74633
2018-08-14	82.80	84.05	82.80	83.70	86459
2018-08-15	83.60	83.70	82.20	83.00	96065
2018-08-16	83.40	84.35	83.40	83.90	154254
2018-08-17	83.65	85.70	83.65	85.55	91902
2018-08-20	85.60	87.40	85.60	87.05	158235
2018-08-21	87.35	87.35	85.76	86.60	104746
2018-08-22	86.40	86.88	86.15	86.15	128900
2018-08-23	86.25	86.70	85.60	85.90	131679
2018-08-24	86.20	86.55	85.98	86.25	88873
2018-08-27	86.50	86.55	85.90	86.05	99705
2018-08-28	86.10	86.48	85.75	86.25	73626
2018-08-29	86.30	86.55	86.00	86.45	80768
2018-08-30	86.20	86.60	85.90	86.40	156433
2018-08-31	86.25	87.00	85.35	86.85	84652
2018-09-04	86.75	86.90	85.45	86.05	131246
2018-09-05	85.95	86.80	85.50	86.70	243009
2018-09-06	86.30	87.80	86.25	87.40	80371
2018-09-07	87.35	88.35	85.70	87.80	101127
2018-09-10	88.00	88.60	86.65	88.00	79764
2018-09-11	88.25	88.65	86.95	88.05	86402
2018-09-12	87.95	88.40	86.78	87.80	52091
2018-09-13	87.75	88.35	87.35	87.65	45473
2018-09-14	87.35	88.00	86.30	86.50	99066
2018-09-17	86.60	86.60	83.93	85.30	117719
2018-09-18	85.20	85.40	84.45	84.50	153294
2018-09-19	84.40	84.55	82.80	83.60	216613
2018-09-20	83.90	85.35	82.85	85.30	288316
2018-09-21	85.30	86.35	84.60	84.60	202115
2018-09-24	84.45	85.05	83.05	83.30	90231
2018-09-25	83.20	85.00	81.55	81.90	169085
2018-09-26	82.05	82.70	81.20	81.30	108152
2018-09-27	81.20	82.40	81.20	81.70	118214
2018-09-28	81.70	82.15	80.55	80.95	218671
2018-10-01	81.15	82.28	79.35	79.50	134455
2018-10-02	79.43	79.72	78.35	78.57	255734
2018-10-03	78.90	79.14	77.65	78.54	570724
2018-10-04	78.55	79.34	77.93	78.62	488906
2018-10-05	78.63	79.14	77.37	77.87	372164
2018-10-08	77.99	79.32	77.99	78.91	233246
2018-10-09	78.92	79.42	78.71	78.76	196387
2018-10-10	78.75	79.45	77.75	77.80	111721
2018-10-11	77.57	78.10	75.90	75.98	122393
2018-10-12	76.34	76.43	75.30	76.03	171408
2018-10-15	76.00	76.47	75.04	75.13	159439
2018-10-16	75.27	77.25	74.61	77.16	442138
2018-10-17	76.89	77.81	75.70	77.44	246375
2018-10-18	77.47	77.50	76.25	77.02	803040
2018-10-19	76.86	80.19	76.86	79.24	303999
2018-10-22	79.49	80.86	79.05	80.13	108924
2018-10-23	79.47	80.66	78.88	80.16	172501
2018-10-24	80.20	82.18	79.20	81.01	313578
2018-10-25	81.02	82.44	80.34	81.57	300612
2018-10-26	72.33	75.50	67.49	69.16	901276
2018-10-29	69.22	71.62	68.55	69.06	282306
2018-10-30	69.07	69.49	67.73	68.27	250672
2018-10-31	68.36	70.35	67.02	70.15	373983
2018-11-01	70.15	70.15	68.66	69.06	232628
2018-11-02	69.05	70.00	68.17	69.61	219325
2018-11-05	69.38	70.18	69.26	69.77	164808
2018-11-06	69.62	71.85	69.62	71.38	189245
2018-11-07	71.33	71.54	69.02	69.39	132360
2018-11-08	69.29	69.69	68.69	69.48	117619
2018-11-09	69.35	69.71	67.99	68.97	127520
2018-11-12	68.60	69.06	67.58	67.67	141501
2018-11-13	68.14	68.14	66.69	66.74	85654
2018-11-14	66.80	68.23	65.86	66.12	116370
2018-11-15	65.90	68.00	64.50	65.91	103514
2018-11-16	65.37	66.65	64.46	66.59	98355
2018-11-19	66.73	66.94	65.57	66.21	106365
2018-11-20	65.29	66.66	64.79	64.97	163502
2018-11-21	65.13	65.76	64.63	64.81	65144
2018-11-23	64.70	66.51	64.66	65.69	39779
2018-11-26	65.89	66.49	65.04	65.87	114532
2018-11-27	65.97	66.53	65.42	65.93	136857
2018-11-28	65.83	67.22	65.48	66.70	159919
2018-11-29	66.65	67.04	65.88	66.44	116381
2018-11-30	66.31	67.08	65.72	66.89	120647
2018-12-03	67.45	67.45	65.15	67.45	135712
2018-12-04	67.44	68.70	63.73	64.17	155462
2018-12-06	63.53	65.41	63.47	65.21	198388
2018-12-07	64.61	64.61	61.09	61.67	303739
2018-12-10	61.66	63.33	61.08	62.75	206129
2018-12-11	63.20	64.02	62.44	62.49	182890
2018-12-12	62.90	64.77	62.13	63.97	133471
2018-12-13	63.38	64.78	61.89	62.20	247374
2018-12-14	61.75	64.10	61.27	61.65	171576
2018-12-17	61.49	63.36	60.03	62.00	201993
2018-12-18	62.01	63.99	60.58	60.64	146803
2018-12-19	60.63	62.10	59.42	59.60	109846
2018-12-20	59.50	60.20	55.53	58.09	167143
2018-12-21	58.16	60.25	56.05	56.09	329247
2018-12-24	55.91	57.47	55.66	55.78	96438
2018-12-26	56.03	58.85	55.66	58.58	187119
2018-12-27	57.95	58.81	56.15	58.39	235849
2018-12-28	58.59	60.36	57.20	58.00	218087
2018-12-31	58.24	59.62	57.30	59.10	181121
2019-01-02	58.75	62.14	57.71	58.92	155320
2019-01-03	58.90	60.30	58.20	59.42	169015
2019-01-04	60.11	61.13	56.80	60.58	184378
2019-01-07	60.33	62.01	59.31	61.40	243553
2019-01-08	61.97	62.14	61.27	62.08	214908
2019-01-09	62.77	64.84	62.26	62.59	259949
2019-01-10	64.14	66.19	57.55	64.15	620400
2019-01-11	64.06	65.52	63.80	64.94	210376
2019-01-14	64.82	65.42	63.83	64.49	163883
2019-01-15	64.47	65.07	63.31	64.90	164938
2019-01-16	64.72	65.80	64.38	64.40	117975
2019-01-17	64.15	65.19	64.15	64.89	112971
2019-01-18	64.86	66.00	64.86	65.93	123572
2019-01-22	65.42	66.68	64.83	65.39	198513
2019-01-23	65.55	66.45	64.98	66.29	163893
2019-01-24	66.23	66.75	64.92	65.71	137625
2019-01-25	65.71	66.92	64.76	65.05	132398
2019-01-28	65.27	65.89	64.63	65.61	111325
2019-01-29	65.57	65.85	62.98	63.06	223711
2019-01-30	63.05	63.24	62.10	62.80	132010
2019-01-31	62.61	63.19	60.94	61.25	295845
2019-02-01	61.56	62.00	60.00	61.00	317668
2019-02-04	60.75	62.05	60.74	61.37	201943
2019-02-05	61.21	61.99	60.90	61.24	189836
2019-02-06	61.20	61.90	60.77	61.39	119098
2019-02-07	61.20	61.67	60.79	61.46	87685
2019-02-08	60.94	61.53	59.04	59.22	296032
2019-02-11	59.37	59.79	58.60	59.10	118933
2019-02-12	59.32	60.30	59.25	60.05	84289
2019-02-13	60.11	61.21	60.11	60.90	107022
2019-02-14	60.22	60.82	59.59	60.33	90615
2019-02-15	60.59	62.67	60.59	62.64	131271
2019-02-19	62.26	63.97	62.26	62.55	109360
2019-02-20	62.65	63.63	62.32	63.40	67915
2019-02-21	63.20	63.70	61.96	62.38	82829
2019-02-22	62.40	63.57	62.06	63.56	74406
2019-02-25	63.77	64.68	63.27	64.48	130328
2019-02-26	64.48	64.86	63.75	63.90	86519
2019-02-27	63.87	65.43	63.50	64.58	85472
2019-02-28	64.58	65.34	63.80	64.66	81602
2019-03-01	65.07	65.54	63.78	63.90	91672
2019-03-04	63.96	64.42	62.75	63.40	92726
2019-03-05	63.57	64.10	63.33	63.80	69367
2019-03-06	63.81	64.19	62.66	62.66	77138
2019-03-07	62.51	63.01	61.71	61.77	83987
2019-03-08	61.94	62.00	60.90	61.72	115443
2019-03-11	61.92	63.48	61.89	63.48	87666
2019-03-12	63.45	63.74	62.74	63.10	80487
2019-03-13	63.37	64.33	63.22	63.73	133733
2019-03-14	63.50	63.91	61.68	61.82	111508
2019-03-15	61.80	63.26	61.49	62.34	291824
2019-03-18	62.35	62.81	61.96	62.61	149564
2019-03-19	63.02	63.44	61.77	62.47	108802
2019-03-20	62.30	62.54	61.26	61.97	82848
2019-03-21	61.83	62.33	61.47	61.60	315243
2019-03-22	61.47	61.47	58.91	58.94	177626
2019-03-25	58.91	60.36	58.19	60.31	112773
2019-03-26	60.47	61.51	59.41	59.73	175938
2019-03-27	59.44	59.61	58.32	59.47	93922
2019-03-28	59.60	60.13	58.96	59.34	96954
2019-03-29	59.60	59.85	58.66	58.88	127288
2019-04-01	59.15	59.93	58.34	59.32	110511
2019-04-02	59.19	59.79	58.54	58.77	237721
2019-04-03	59.10	60.69	59.06	60.58	70776
2019-04-04	60.38	61.77	60.24	61.68	121514
2019-04-05	61.68	62.14	60.59	61.74	150969
2019-04-08	61.52	61.66	59.67	60.20	188297
2019-04-09	60.19	60.58	59.27	59.60	196570
2019-04-10	58.66	64.98	57.84	63.97	623413
2019-04-11	64.32	64.97	63.71	64.69	189819
2019-04-12	64.79	64.90	61.68	61.89	135832
2019-04-15	62.04	63.24	61.83	62.60	99619
2019-04-16	62.66	62.66	60.85	61.12	160317
2019-04-17	61.54	61.67	60.15	60.72	119669
2019-04-18	60.49	61.24	60.01	60.22	152088
2019-04-22	60.01	61.43	58.21	58.49	111594
2019-04-23	58.30	59.44	57.41	58.42	117979
2019-04-24	58.42	60.33	58.42	60.13	145248
2019-04-25	59.84	60.67	59.16	60.27	127836
2019-04-26	60.22	60.76	59.81	60.54	101192
2019-04-29	60.54	61.48	59.98	60.11	89464
2019-04-30	60.08	61.13	58.41	59.81	237412
2019-05-01	59.78	60.37	59.35	59.53	112638
2019-05-02	59.28	59.87	58.67	59.69	75720
2019-05-03	60.00	61.01	59.33	60.59	133411
2019-05-06	59.75	60.65	59.63	60.18	70907
2019-05-07	59.73	61.30	57.82	58.32	217151
2019-05-08	58.15	58.93	57.89	58.33	277754
2019-05-09	58.03	58.10	57.06	57.75	77326
2019-05-10	57.65	57.73	56.26	57.35	145331
2019-05-13	56.57	57.13	54.93	55.68	264070
2019-05-14	55.91	56.30	55.25	55.51	119553
2019-05-15	55.12	55.48	54.24	55.10	121320
2019-05-16	55.27	55.55	54.60	54.77	82226
2019-05-17	54.28	54.45	53.71	53.91	112336
2019-05-20	53.51	54.43	53.51	54.08	95438
2019-05-21	54.25	54.93	54.05	54.45	64520
2019-05-22	54.35	54.40	53.45	53.69	73756
2019-05-23	53.26	53.45	52.88	53.08	141426
2019-05-24	53.35	53.90	52.81	52.92	65544
2019-05-28	52.94	54.12	52.58	53.22	135852
2019-05-29	52.96	53.05	50.78	51.16	113615
2019-05-30	51.36	51.81	50.58	50.97	94306
2019-05-31	50.50	50.82	48.06	48.60	177210
2019-06-03	48.62	49.37	48.14	48.69	197240
2019-06-04	49.19	51.06	49.19	50.03	131989
2019-06-05	50.20	50.53	49.13	49.51	104374
2019-06-06	49.50	49.75	48.52	49.29	94732
2019-06-07	49.46	51.80	49.32	49.78	141640
2019-06-10	49.92	50.80	49.79	50.47	165600
2019-06-11	50.83	52.37	50.33	51.97	188311
2019-06-12	52.04	52.32	51.25	51.60	106232
2019-06-13	51.73	52.14	51.04	52.10	120775
2019-06-14	52.14	52.59	51.01	51.80	109328
2019-06-17	51.80	51.99	51.35	51.62	77845
2019-06-18	51.67	52.98	51.16	52.17	79270
2019-06-19	52.16	52.50	51.64	52.47	136128
2019-06-20	52.69	53.44	52.54	52.80	170634
2019-06-21	52.71	52.93	51.50	51.61	239062
2019-06-24	51.61	51.95	50.93	51.03	189103
2019-06-25	51.00	51.68	50.15	50.83	238588
2019-06-26	50.95	52.03	50.37	50.80	234156
2019-06-27	51.06	52.02	50.88	51.89	239331
2019-06-28	52.07	52.43	50.77	51.12	1127138
2019-07-01	52.15	53.65	50.30	50.85	297118
2019-07-02	50.99	51.75	50.49	50.86	189174
2019-07-03	51.00	51.45	50.63	50.76	81541
2019-07-05	50.59	51.25	50.38	51.05	300813
2019-07-08	51.13	55.66	51.00	55.05	325762
2019-07-09	55.00	55.46	53.46	53.71	213993
2019-07-10	54.01	55.66	53.49	55.48	407784
2019-07-11	50.87	57.08	49.99	56.74	661293
2019-07-12	56.82	61.74	56.82	61.21	366985
2019-07-15	61.15	61.63	59.99	61.39	254077
2019-07-16	61.54	62.54	61.32	62.19	230571
2019-07-17	62.24	62.41	61.06	61.70	113830
2019-07-18	63.16	63.37	61.32	61.32	141506
2019-07-19	61.44	62.06	61.29	61.69	106500
2019-07-22	61.59	62.48	60.27	60.95	130089
2019-07-23	61.00	61.29	59.85	61.11	88613
2019-07-24	61.06	62.54	60.52	62.37	118101
2019-07-25	62.16	62.20	60.62	60.85	109257
2019-07-26	60.95	61.85	60.30	61.74	110683
2019-07-29	61.59	61.94	60.68	61.10	78706
2019-07-30	60.77	62.19	60.77	62.15	115317
2019-07-31	62.18	62.66	60.61	61.00	153828
2019-08-01	60.98	61.10	57.62	58.51	190361
2019-08-02	58.17	58.98	57.62	58.58	129700
2019-08-05	57.72	58.46	57.29	57.91	96000
2019-08-06	58.36	59.04	57.03	58.44	96997
2019-08-07	57.78	59.07	57.02	58.64	116952
2019-08-08	59.10	59.81	58.65	59.45	84705
2019-08-09	59.08	59.52	58.36	59.29	90964
2019-08-12	59.02	59.42	58.12	58.29	90851
2019-08-13	58.04	60.54	57.84	58.94	88438
2019-08-14	57.50	59.22	56.73	56.98	103714
2019-08-15	57.35	57.60	55.69	56.54	116121
2019-08-16	56.99	58.35	56.88	58.10	75981
2019-08-19	58.75	59.44	57.87	58.34	80022
2019-08-20	58.32	58.42	57.40	58.12	84187
2019-08-21	58.86	59.27	58.32	59.14	81182
2019-08-22	59.06	60.07	58.02	59.13	82836
2019-08-23	58.85	59.36	57.01	57.50	133763
2019-08-26	57.22	58.63	57.22	58.52	73649
2019-08-27	58.91	59.59	58.02	58.70	141318
2019-08-28	58.55	60.74	58.39	59.92	149108
2019-08-29	60.67	60.87	59.87	60.36	64347
2019-08-30	60.66	61.06	60.13	60.43	79353
2019-09-03	59.77	60.63	58.09	58.25	163346
2019-09-04	58.97	59.54	58.73	59.37	93373
2019-09-05	59.94	61.27	59.94	60.59	121004
2019-09-06	60.61	61.27	59.58	59.95	62896
2019-09-09	60.21	62.90	59.03	62.72	118355
2019-09-10	62.31	63.87	62.31	63.82	135530
2019-09-11	63.99	65.27	63.14	65.02	128435
2019-09-12	65.29	66.21	64.21	64.62	117770
2019-09-13	64.93	65.52	64.38	65.13	84002
2019-09-16	64.78	64.78	63.30	64.03	113655
2019-09-17	63.77	63.78	62.86	63.56	50737
2019-09-18	63.45	63.64	61.26	61.79	166968
2019-09-19	62.07	62.07	60.44	60.70	133919
2019-09-20	60.70	61.28	59.74	60.34	216447
2019-09-23	66.59	72.81	65.25	72.38	2029265
2019-09-24	71.20	73.74	70.80	71.52	1098451
2019-09-25	72.00	75.23	71.67	74.48	4887181
2019-09-26	74.15	74.34	71.66	71.86	619335
2019-09-27	71.93	72.95	71.45	72.83	374446
2019-09-30	72.90	73.22	70.88	71.10	290029
2019-10-01	70.90	71.02	69.11	69.22	270257
2019-10-02	68.46	68.57	67.10	67.50	272253
2019-10-03	67.37	68.92	67.23	68.11	267882
2019-10-04	67.87	68.23	67.11	67.70	277600
2019-10-07	67.29	68.15	66.95	67.74	270882
2019-10-08	66.95	67.72	66.63	67.50	199904
2019-10-09	68.14	68.50	66.96	67.36	151489
2019-10-10	67.17	67.65	66.86	67.32	194633
2019-10-11	68.00	68.76	67.09	67.30	175090
2019-10-14	66.91	67.35	65.66	66.27	220495
2019-10-15	66.53	67.40	65.76	65.98	246758
2019-10-16	65.95	66.50	65.88	66.12	190843
2019-10-17	66.12	67.44	66.12	67.27	233197
2019-10-18	67.14	67.97	67.14	67.44	83709
2019-10-21	68.03	68.48	67.34	67.79	130720
2019-10-22	68.02	68.81	67.69	68.34	157870
2019-10-23	68.63	69.30	67.66	69.26	145474
2019-10-24	69.06	69.90	68.61	69.84	101132
2019-10-25	69.66	71.54	69.66	71.45	150181
2019-10-28	71.57	72.15	70.98	71.50	212310
2019-10-29	71.45	72.26	70.54	71.75	239098
2019-10-30	75.00	79.90	73.94	74.29	498498
2019-10-31	73.98	74.96	72.71	74.10	190969
2019-11-01	73.28	75.97	73.24	75.94	205942
2019-11-04	76.42	77.29	75.85	77.11	248405
2019-11-05	77.40	77.81	76.38	76.44	184351
2019-11-06	76.31	76.69	75.10	76.43	139105
2019-11-07	77.08	77.10	76.02	76.59	124650
2019-11-08	76.28	76.28	74.43	75.00	135202
2019-11-11	75.04	75.52	74.28	74.74	111012
2019-11-12	74.88	75.48	74.23	75.14	112951
2019-11-13	74.89	75.20	73.90	74.60	113188
2019-11-14	74.86	75.03	73.56	73.69	95361
2019-11-15	73.84	73.84	72.48	72.80	118421
2019-11-18	72.50	73.03	72.25	72.62	116439
2019-11-19	72.55	73.22	71.88	72.88	123558
2019-11-20	72.77	73.13	71.85	72.48	141991
2019-11-21	72.75	72.97	71.77	72.65	124830
2019-11-22	72.76	73.46	72.05	73.06	133663
2019-11-25	73.36	76.24	72.52	75.42	250573
2019-11-26	75.23	75.71	73.95	74.39	264138
2019-11-27	74.88	75.43	74.09	74.25	187373
2019-11-29	73.99	74.88	72.94	74.74	46659
2019-12-02	74.94	75.48	73.00	73.68	130741
2019-12-03	72.95	73.54	72.71	72.98	152477
2019-12-04	73.18	74.18	72.48	72.96	184754
2019-12-05	73.27	74.15	72.75	74.06	183880
2019-12-06	74.73	74.93	71.75	74.70	315072
2019-12-09	74.73	75.70	73.73	74.02	287419
2019-12-10	74.05	74.05	73.13	73.49	151575
2019-12-11	73.82	73.82	72.60	72.80	140265
2019-12-12	72.91	73.70	72.38	73.04	273849
2019-12-13	73.08	73.08	71.47	71.96	129990
2019-12-16	72.09	72.85	71.62	71.65	236596
2019-12-17	71.82	72.49	71.34	72.45	405154
2019-12-18	72.90	73.15	71.97	72.02	258361
2019-12-19	72.24	73.90	71.21	72.86	239470
2019-12-20	73.23	73.90	72.68	73.35	720799
2019-12-23	73.62	73.62	71.69	71.78	116465
2019-12-24	71.91	72.51	71.24	72.50	43018
2019-12-26	72.66	72.90	71.95	72.52	75591
2019-12-27	72.49	72.95	71.80	72.13	94727
2019-12-30	72.38	72.56	71.61	71.85	223065
2019-12-31	71.97	72.24	71.00	71.02	156008
2020-01-02	71.31	71.31	69.15	69.50	222038
2020-01-03	68.88	68.99	67.79	68.08	203766
2020-01-06	67.83	68.33	67.22	67.84	162141
2020-01-07	67.58	68.42	67.04	68.19	132703
2020-01-08	68.34	68.96	66.19	68.91	269708
2020-01-09	68.58	68.92	67.83	67.89	242727
2020-01-10	69.99	70.00	63.24	64.18	440297
2020-01-13	63.77	65.01	63.01	64.20	230044
2020-01-14	63.83	65.79	63.76	64.90	210106
2020-01-15	64.77	65.28	64.20	64.95	167618
2020-01-16	65.54	66.15	64.86	65.01	108388
2020-01-17	65.54	65.62	64.31	64.50	157029
2020-01-21	64.62	64.70	63.69	63.87	185827
2020-01-22	64.23	64.49	63.72	63.74	135973
2020-01-23	63.71	64.12	62.83	63.59	216274
2020-01-24	63.98	63.98	62.37	62.76	109263
2020-01-27	62.00	63.38	61.73	62.98	195362
2020-01-28	63.21	63.30	61.94	62.28	137414
2020-01-29	62.16	62.69	61.04	61.09	164006
2020-01-30	61.05	61.92	60.63	61.90	132753
2020-01-31	61.74	61.74	60.87	61.26	295306
2020-02-03	61.77	61.85	60.55	61.28	254154
2020-02-04	61.81	62.41	61.43	62.23	190110
2020-02-05	62.71	63.79	62.51	63.09	166286
2020-02-06	63.54	63.72	62.49	62.68	91510
2020-02-07	62.49	62.53	61.58	62.03	99324
2020-02-10	61.82	62.04	60.56	61.01	122092
2020-02-11	60.93	61.44	60.57	61.44	104011
2020-02-12	61.79	62.25	61.12	61.59	118650
2020-02-13	61.10	61.62	60.77	61.08	126206
2020-02-14	61.24	61.53	60.74	61.00	110258
2020-02-18	61.00	61.08	59.53	59.94	94479
2020-02-19	59.91	60.73	59.71	60.60	106263
2020-02-20	60.65	61.59	60.65	61.07	54948
2020-02-21	61.01	61.22	59.51	59.86	125298
2020-02-24	58.53	58.74	57.76	58.54	126553
2020-02-25	58.76	59.02	57.73	58.00	130050
2020-02-26	58.43	58.71	57.55	57.91	146181
2020-02-27	57.23	58.84	56.18	57.11	142573
2020-02-28	55.89	56.75	54.79	55.69	301543
2020-03-02	55.83	58.02	55.46	57.65	188841
2020-03-03	57.47	58.69	55.62	55.98	143625
2020-03-04	56.59	58.46	55.96	58.04	192817
2020-03-05	56.91	57.30	54.26	54.78	137725
2020-03-06	53.33	56.31	53.33	54.73	178856
2020-03-09	52.10	53.43	50.83	51.65	340995
2020-03-10	52.71	54.01	51.01	53.94	140551
2020-03-11	52.71	53.30	50.25	50.71	114169
2020-03-12	48.22	48.22	43.53	43.73	175298
2020-03-13	45.46	48.95	42.92	46.39	197953
2020-03-16	42.13	43.41	41.15	42.94	252130
2020-03-17	43.77	48.86	41.32	45.70	349953
2020-03-18	43.62	46.30	41.69	44.25	249643
2020-03-19	45.69	48.17	44.30	46.59	309079
2020-03-20	46.43	48.55	45.25	46.64	260082
2020-03-23	47.28	51.53	46.31	51.17	223860
2020-03-24	53.12	53.88	49.46	53.38	228126
2020-03-25	53.14	54.43	50.02	50.09	184169
2020-03-26	50.64	53.63	48.83	52.03	227022
2020-03-27	50.42	52.96	49.99	50.22	119400
2020-03-30	50.51	51.99	50.20	51.78	146735
2020-03-31	51.51	53.13	51.42	52.55	138566
2020-04-01	50.94	52.26	48.73	49.62	187232
2020-04-02	48.59	54.48	48.59	53.94	146063
2020-04-03	53.65	54.82	50.64	53.70	252600
2020-04-06	55.01	57.57	54.88	57.29	197091
2020-04-07	58.16	60.16	55.71	56.41	263668
2020-04-08	57.34	58.45	56.84	58.01	292884
2020-04-09	60.27	65.41	58.15	65.09	419239
2020-04-13	65.26	65.26	61.63	62.74	232526
2020-04-14	62.08	64.68	60.45	61.27	152105
2020-04-15	59.11	60.12	56.99	57.57	212117
2020-04-16	57.41	59.23	56.63	58.98	249085
2020-04-17	60.20	62.03	59.92	62.00	157089
2020-04-20	60.81	61.82	59.78	61.54	126624
2020-04-21	60.07	62.71	59.34	61.54	144569
2020-04-22	62.70	62.70	60.55	61.13	151004
2020-04-23	61.06	62.81	60.73	61.87	144102
2020-04-24	62.00	63.61	61.27	63.17	138379
2020-04-27	63.97	64.88	63.48	64.31	100736
2020-04-28	65.00	66.06	63.73	63.80	152121
2020-04-29	65.25	65.84	63.54	64.42	141812
2020-04-30	63.78	65.23	62.36	63.54	141735
2020-05-01	62.65	62.65	60.91	61.47	118988
2020-05-04	61.37	62.89	60.62	62.47	104382
2020-05-05	63.57	64.04	62.17	62.17	100539
2020-05-06	62.47	62.54	61.17	61.26	112785
2020-05-07	61.87	62.58	55.65	56.12	253448
2020-05-08	54.18	57.15	54.18	54.73	213826
2020-05-11	54.02	54.74	52.48	52.62	204497
2020-05-12	52.92	53.56	51.93	51.99	161233
2020-05-13	51.79	52.17	50.55	50.77	125711
2020-05-14	49.83	50.59	48.00	50.47	166924
2020-05-15	50.29	51.86	49.29	51.15	317221
2020-05-18	52.41	53.56	52.24	53.24	212577
2020-05-19	53.33	54.23	52.21	52.31	117382
2020-05-20	52.97	53.23	51.31	53.05	154810
2020-05-21	53.26	53.65	52.83	53.27	100610
2020-05-22	53.48	53.53	52.43	52.81	83942
2020-05-26	54.26	56.00	54.26	54.76	108003
2020-05-27	55.70	57.30	55.43	57.05	146790
2020-05-28	58.15	58.52	55.88	56.17	191628
2020-05-29	56.51	56.99	53.95	54.38	131411
2020-06-01	54.51	55.58	54.51	54.57	106579
2020-06-02	54.82	55.27	54.50	55.24	107531
2020-06-03	55.91	56.90	55.71	56.33	142685
2020-06-04	56.17	57.94	55.73	57.24	128988
2020-06-05	58.75	59.80	57.79	59.04	167827
2020-06-08	59.87	60.88	58.01	58.46	118566
2020-06-09	57.96	59.33	57.20	58.61	206767
2020-06-10	58.67	58.67	56.87	57.02	95951
2020-06-11	55.40	55.92	54.72	55.69	188220
2020-06-12	57.46	57.57	54.93	55.50	131323
2020-06-15	54.40	56.14	54.02	55.79	88421
2020-06-16	57.38	58.00	56.92	57.32	86170
2020-06-17	57.52	57.67	56.52	57.01	74819
2020-06-18	56.64	57.11	56.09	57.05	95023
2020-06-19	57.61	58.18	56.53	57.03	223847
2020-06-22	56.60	58.43	56.33	58.37	155677
2020-06-23	59.03	59.28	58.52	59.17	127301
2020-06-24	58.66	59.41	58.11	59.14	155500
2020-06-25	58.79	59.81	58.46	59.68	85422
2020-06-26	59.49	59.75	57.82	58.62	220705
2020-06-29	59.32	60.66	58.34	60.14	89512
2020-06-30	60.14	60.85	58.70	60.33	91796
2020-07-01	60.30	60.83	58.52	59.27	101253
2020-07-02	60.15	60.77	59.21	59.43	74924
2020-07-06	60.39	60.79	59.63	60.18	106173
2020-07-07	59.76	60.18	58.22	58.83	128390
2020-07-08	59.08	59.52	57.84	59.43	139214
2020-07-09	59.46	61.17	59.28	60.47	229306
2020-07-10	63.11	66.80	61.91	63.23	353930
2020-07-13	63.60	64.45	62.57	62.62	209587
2020-07-14	62.70	64.40	62.70	64.35	146096
2020-07-15	64.89	65.50	63.29	64.25	177721
2020-07-16	64.34	65.12	64.34	65.06	133404
2020-07-17	64.96	65.69	64.36	64.88	144708
2020-07-20	64.80	65.00	64.21	64.45	108135
2020-07-21	64.86	66.70	64.86	66.34	126502
2020-07-22	66.07	66.76	65.80	66.56	91461
2020-07-23	66.24	67.48	64.67	67.16	125085
2020-07-24	67.00	67.57	66.26	66.53	63827
2020-07-27	66.34	66.57	65.68	66.57	69655
2020-07-28	66.37	67.12	65.66	66.46	66035
2020-07-29	66.51	67.15	66.07	66.49	64580
2020-07-30	65.76	66.32	65.06	65.64	121901
2020-07-31	65.96	66.06	64.85	65.37	137871
2020-08-03	65.87	65.87	64.31	64.84	92003
2020-08-04	64.81	65.17	63.92	64.93	163510
2020-08-05	65.40	65.89	64.95	65.79	110573
2020-08-06	65.50	65.63	64.88	65.39	68951
2020-08-07	65.10	66.68	64.81	66.63	77681
2020-08-10	66.82	67.43	66.04	66.76	149249
2020-08-11	67.29	68.38	66.78	66.94	116519
2020-08-12	67.49	68.02	66.63	67.26	82065
2020-08-13	66.85	67.14	66.03	66.22	70379
2020-08-14	66.04	66.70	65.51	66.20	63742
2020-08-17	66.16	66.85	65.97	66.78	45714
2020-08-18	66.80	67.19	66.05	66.16	76683
2020-08-19	66.38	67.41	66.33	66.66	98377
2020-08-20	66.17	66.17	65.35	65.99	74232
2020-08-21	66.13	66.67	65.99	66.36	86834
2020-08-24	66.62	66.87	65.96	66.24	67476
2020-08-25	66.66	66.66	65.02	65.29	61733
2020-08-26	65.16	65.63	64.31	64.37	67297
2020-08-27	64.41	65.59	64.40	64.95	83486
2020-08-28	65.41	66.16	64.80	66.09	90668
2020-08-31	65.82	66.15	65.15	65.75	115101
2020-09-01	65.32	66.83	65.25	66.53	102567
2020-09-02	66.73	68.21	66.73	67.54	99569
2020-09-03	67.67	68.14	66.76	67.16	100620
2020-09-04	67.90	67.95	65.97	67.41	148661
2020-09-08	67.44	71.75	66.49	71.33	301705
2020-09-09	71.40	72.46	70.14	72.15	156661
2020-09-10	71.40	72.46	68.30	72.30	184945
2020-09-11	72.50	73.00	70.38	72.23	124741
2020-09-14	72.70	73.17	71.62	72.11	123977
2020-09-15	72.31	72.31	71.32	71.39	94157
2020-09-16	71.65	71.75	69.40	69.43	156010
2020-09-17	69.05	69.91	68.11	68.35	212366
2020-09-18	68.88	68.95	66.04	67.25	397575
2020-09-21	66.45	66.88	63.86	64.07	204936
2020-09-22	64.15	65.07	63.15	63.38	95191
2020-09-23	63.26	63.89	62.94	63.11	141580
2020-09-24	63.29	66.11	62.89	65.64	155594
2020-09-25	65.33	66.41	64.62	66.36	122986
2020-09-28	66.84	68.20	66.25	67.94	122191
2020-09-29	68.07	68.07	66.35	67.18	83762
2020-09-30	67.46	67.85	66.33	66.45	145091
2020-10-01	66.42	66.94	64.95	66.54	101013
2020-10-02	65.58	67.21	65.58	66.81	86413
2020-10-05	67.31	68.32	66.94	68.12	121371
2020-10-06	68.64	70.23	68.10	68.71	150190
2020-10-07	68.70	69.38	67.41	68.08	117614
2020-10-08	68.50	69.87	68.05	69.70	92870
2020-10-09	69.95	70.41	68.59	69.29	104962
2020-10-12	69.63	71.13	68.87	71.00	108996
2020-10-13	70.51	71.37	70.16	71.15	78430
2020-10-14	71.28	71.52	70.52	71.06	86098
2020-10-15	71.36	71.99	70.76	71.97	103928
2020-10-16	71.69	73.39	71.47	72.15	126655
2020-10-19	72.02	72.73	71.51	71.73	105268
2020-10-20	72.20	72.68	71.87	72.11	107428
2020-10-21	71.88	72.87	71.26	72.21	100277
2020-10-22	72.53	73.88	72.37	73.52	119122
2020-10-23	73.82	74.48	73.26	73.87	78659
2020-10-26	73.13	74.07	72.87	74.00	136380
2020-10-27	73.82	74.89	73.58	74.37	94834
2020-10-28	73.51	74.39	71.77	72.31	159481
2020-10-29	71.72	72.10	70.81	71.30	169199
2020-10-30	70.35	71.19	66.02	69.00	219401
2020-11-02	69.49	69.49	66.95	67.24	132019
2020-11-03	68.13	69.70	68.00	68.75	191930
2020-11-04	67.89	68.75	67.02	68.02	127658
2020-11-05	68.31	69.32	67.67	69.17	211695
2020-11-06	69.26	69.50	66.29	66.45	175991
2020-11-09	69.84	73.88	69.41	72.67	214304
2020-11-10	73.37	75.43	72.16	75.20	142084
2020-11-11	75.67	75.67	73.12	75.10	82952
2020-11-12	74.43	75.73	73.84	75.66	138001
2020-11-13	76.22	77.91	75.40	77.63	83480
2020-11-16	78.79	80.66	77.84	79.99	143320
2020-11-17	79.58	79.85	78.36	79.36	135735
2020-11-18	79.63	80.69	78.87	79.47	128871
2020-11-19	79.30	80.43	78.81	80.08	86487
2020-11-20	79.56	79.56	77.54	79.36	93829
2020-11-23	79.84	80.99	78.88	80.74	81861
2020-11-24	81.16	83.37	80.84	82.91	99691
2020-11-25	82.63	83.21	80.92	81.20	103699
2020-11-27	80.83	82.31	80.65	81.76	75060
2020-11-30	81.68	81.89	79.93	81.28	179796
2020-12-01	82.36	82.61	81.29	82.18	99497
2020-12-02	81.89	82.92	81.06	82.69	86507
2020-12-03	83.08	84.39	82.80	84.09	89378
2020-12-04	84.41	85.89	83.88	85.46	72303
2020-12-07	85.36	85.95	81.91	82.95	127166
2020-12-08	82.44	85.84	82.01	85.56	95325
2020-12-09	86.41	86.94	85.56	86.73	91192
2020-12-10	86.64	87.41	86.17	86.89	97044
2020-12-11	86.42	87.90	85.72	87.45	102327
2020-12-14	87.67	89.08	87.10	88.36	135116
2020-12-15	88.78	91.70	88.17	91.48	196954
2020-12-16	92.13	93.38	91.48	92.57	172654
2020-12-17	92.74	93.51	92.20	93.36	152286
2020-12-18	93.88	95.44	91.92	92.42	345541
2020-12-21	91.14	91.61	89.45	90.23	154428
2020-12-22	90.45	90.85	89.02	89.48	140494
2020-12-23	89.74	90.59	89.48	89.90	59193
2020-12-24	90.09	90.85	89.00	89.91	29307
2020-12-28	90.76	92.39	89.42	90.37	70992
2020-12-29	90.39	90.84	89.68	90.59	100774
2020-12-30	90.47	91.76	90.47	91.60	92907
2020-12-31	91.56	92.11	90.29	91.09	71633
2021-01-04	91.45	92.55	90.69	92.24	105460
2021-01-05	91.77	94.18	91.23	93.23	156223
2021-01-06	94.55	97.96	94.55	97.43	221137
2021-01-07	97.45	97.55	95.05	97.29	105348
2021-01-08	100.99	102.53	96.26	99.27	225674
2021-01-11	98.22	99.92	97.31	98.89	99072
2021-01-12	98.50	100.21	97.22	98.94	160343
2021-01-13	98.84	100.56	97.86	98.92	127711
2021-01-14	99.34	100.96	98.80	99.30	123132
2021-01-15	98.52	98.98	95.66	96.04	121431
2021-01-19	96.74	97.81	95.19	97.29	171520
2021-01-20	97.68	99.78	96.39	98.00	137140
2021-01-21	98.08	98.08	96.18	96.82	78709
2021-01-22	95.86	98.95	95.48	98.60	126718
2021-01-25	98.11	98.85	95.25	96.72	110628
2021-01-26	96.72	98.31	95.42	98.16	99665
2021-01-27	95.88	96.50	92.10	94.00	207187
2021-01-28	95.04	95.50	92.07	93.84	127692
2021-01-29	93.93	94.62	92.48	93.88	132934
2021-02-01	94.47	95.05	93.10	93.81	111564
2021-02-02	94.63	96.17	93.98	94.86	136022
2021-02-03	94.47	96.33	93.76	96.13	75075
2021-02-04	96.66	99.08	96.66	98.71	73586
2021-02-05	99.78	100.44	96.55	99.40	107279
2021-02-08	100.15	101.97	99.90	101.83	124988
2021-02-09	102.04	103.09	100.35	102.46	101297
2021-02-10	103.07	103.46	101.62	102.53	65786
2021-02-11	102.85	103.76	100.77	101.63	101360
2021-02-12	101.69	102.47	100.41	101.48	100654
2021-02-16	101.96	102.66	99.88	99.95	133105
2021-02-17	99.47	102.67	98.25	100.24	102940
2021-02-18	99.67	100.05	98.48	99.35	56963
2021-02-19	99.39	101.41	99.39	99.97	125636
2021-02-22	99.05	100.36	98.58	99.92	118924
2021-02-23	99.35	101.11	98.13	99.54	61391
2021-02-24	99.46	104.90	99.46	102.46	357248
2021-02-25	101.87	103.35	96.54	97.51	147081
2021-02-26	97.98	97.98	94.49	96.45	99276
2021-03-01	97.63	98.92	96.62	97.66	110328
2021-03-02	96.66	97.36	95.34	95.49	109385
2021-03-03	95.55	97.09	94.34	94.47	94757
2021-03-04	94.47	95.56	88.59	91.82	198530
2021-03-05	92.84	94.99	90.41	94.82	159249
2021-03-08	95.59	95.59	93.02	94.33	158460
2021-03-09	95.18	96.12	93.96	94.13	311356
2021-03-10	94.87	98.95	94.01	98.51	219261
2021-03-11	99.01	100.14	98.17	99.64	88756
2021-03-12	99.72	100.30	97.77	98.81	77077
2021-03-15	98.59	98.78	97.55	98.30	99080
2021-03-16	97.96	98.45	96.76	97.18	111222
2021-03-17	97.00	97.12	96.07	96.77	114483
2021-03-18	96.51	96.80	93.03	93.58	143385
2021-03-19	93.02	94.79	92.36	94.22	390928
2021-03-22	93.84	95.70	92.90	95.03	136509
2021-03-23	94.13	94.57	92.11	92.84	162497
2021-03-24	93.83	95.35	92.44	92.55	123261
2021-03-25	92.18	94.84	91.02	93.79	81213
2021-03-26	94.36	97.65	94.15	97.42	98435
2021-03-29	96.86	98.23	95.13	96.33	152382
2021-03-30	96.00	97.31	95.62	95.97	92062
2021-03-31	95.96	98.31	95.96	96.75	113361
2021-04-01	97.10	98.29	96.45	97.77	64402
2021-04-05	98.76	99.70	97.94	98.34	135315
2021-04-06	98.31	99.86	97.64	97.83	72480
2021-04-07	97.49	98.71	94.65	95.66	62779
2021-04-08	96.48	96.74	95.25	96.36	98299
2021-04-09	88.46	90.25	84.28	89.57	425818
2021-04-12	90.24	90.24	88.19	89.61	172134
2021-04-13	89.24	89.85	88.23	89.42	181082
2021-04-14	88.67	89.99	88.67	89.26	131114
2021-04-15	89.83	90.11	88.71	89.77	84722
2021-04-16	90.47	90.47	88.29	88.94	152399
2021-04-19	88.95	89.00	86.65	87.54	110087
2021-04-20	86.99	87.14	85.17	85.85	116950
2021-04-21	85.58	87.53	85.41	86.67	114546
2021-04-22	86.97	87.07	84.85	85.54	102539
2021-04-23	85.84	86.80	84.85	86.16	127961
2021-04-26	86.75	86.75	83.88	83.88	93431
2021-04-27	84.17	84.76	82.93	83.62	140546
2021-04-28	83.70	84.95	83.22	84.41	86328
2021-04-29	84.90	85.54	84.68	85.20	60027
2021-04-30	84.89	85.28	84.04	84.04	123059
2021-05-03	84.58	86.88	84.31	86.29	138045
2021-05-04	85.66	86.08	85.10	86.00	66429
2021-05-05	85.89	87.87	85.34	87.85	98535
2021-05-06	87.58	90.92	87.58	90.90	140385
2021-05-07	90.10	91.53	88.78	88.80	101949
2021-05-10	89.17	89.17	86.43	86.43	132643
2021-05-11	85.16	86.75	84.24	85.06	86917
2021-05-12	84.83	87.60	84.42	84.99	120690
2021-05-13	84.95	87.65	84.95	87.50	99738
2021-05-14	88.21	89.98	87.80	89.68	68954
2021-05-17	89.11	90.18	87.96	88.68	67808
2021-05-18	88.64	91.40	88.54	88.54	65509
2021-05-19	87.44	89.00	85.56	87.00	101561
2021-05-20	86.85	87.35	85.87	87.07	98682
2021-05-21	87.87	87.93	86.78	86.98	67949
2021-05-24	87.41	87.47	86.40	86.44	84946
2021-05-25	86.84	87.42	86.50	86.68	137006
2021-05-26	86.69	88.63	86.45	88.29	75928
2021-05-27	89.05	90.06	87.65	88.00	105014
2021-05-28	88.30	88.60	87.56	88.30	57897
2021-06-01	88.73	90.97	85.25	90.18	112904
2021-06-02	90.57	90.95	89.48	90.83	72830
2021-06-03	90.62	90.69	89.01	89.78	52939
2021-06-04	90.07	90.90	89.91	90.58	62296
2021-06-07	90.47	91.05	89.49	90.90	55878
2021-06-08	91.02	92.93	91.02	92.18	96706
2021-06-09	92.26	92.26	91.27	91.30	76592
2021-06-10	91.76	92.24	90.90	92.08	49693
2021-06-11	92.67	93.96	92.23	93.78	73786
2021-06-14	94.13	95.47	93.40	93.69	75741
2021-06-15	93.71	94.00	92.01	92.19	72919
2021-06-16	92.12	92.12	90.49	91.14	59558
2021-06-17	91.15	91.15	89.17	90.13	51908
2021-06-18	88.90	89.07	88.06	88.24	132998
2021-06-21	88.67	89.60	88.32	88.75	86226
2021-06-22	88.45	89.46	87.94	89.17	88036
2021-06-23	90.79	90.79	88.24	88.48	92931
2021-06-24	88.77	89.83	88.28	89.80	76775
2021-06-25	90.04	91.42	88.22	89.45	242491
2021-06-28	89.66	90.44	88.84	89.96	90898
2021-06-29	89.80	90.16	89.13	89.70	48515
2021-06-30	89.55	91.54	89.55	91.01	75452
2021-07-01	91.31	91.94	90.80	91.46	50104
2021-07-02	91.67	91.67	90.38	90.83	36219
2021-07-06	90.78	91.14	87.64	88.64	73568
2021-07-07	88.64	88.90	87.05	87.71	100384
2021-07-08	87.00	88.85	87.00	88.85	155956
2021-07-09	91.61	92.11	86.89	91.90	114799
2021-07-12	91.80	91.80	90.01	90.67	71794
2021-07-13	90.36	91.58	89.86	90.84	68392
2021-07-14	90.58	90.85	88.71	89.05	46533
2021-07-15	88.45	88.65	87.17	88.06	56708
2021-07-16	88.85	89.33	87.97	88.20	65996
2021-07-19	87.21	87.83	85.44	85.98	129924
2021-07-20	86.10	87.87	86.10	87.12	140163
2021-07-21	87.78	88.28	87.38	87.82	62936
2021-07-22	87.34	88.12	85.57	85.81	64864
2021-07-23	85.89	87.08	85.24	86.99	56462
2021-07-26	87.24	87.82	86.75	87.58	51399
2021-07-27	87.13	87.80	86.03	87.00	54316
2021-07-28	87.13	88.03	87.00	87.73	42758
2021-07-29	88.17	89.03	87.50	88.34	162675
2021-07-30	88.06	90.23	88.06	89.74	104580
2021-08-02	89.74	90.77	86.77	86.89	91162
2021-08-03	86.83	88.07	85.95	87.68	118828
2021-08-04	88.50	88.50	84.55	84.98	65397
2021-08-05	85.25	86.64	85.22	86.05	69337
2021-08-06	86.83	87.49	85.24	85.90	72613
2021-08-09	85.53	86.00	85.23	85.37	54989
2021-08-10	85.16	86.05	84.86	85.26	60507
2021-08-11	85.39	85.73	84.65	84.87	81371
2021-08-12	84.56	84.56	83.55	83.64	44654
2021-08-13	83.39	84.00	82.18	82.25	53870
2021-08-16	81.96	82.67	81.25	82.12	116352
2021-08-17	81.29	82.09	80.23	81.18	105278
2021-08-18	80.95	82.19	80.10	80.20	60928
2021-08-19	79.59	80.48	78.59	79.83	102512
2021-08-20	79.56	81.64	79.56	81.46	108990
2021-08-23	82.07	83.96	81.11	83.96	80815
2021-08-24	83.98	84.12	82.79	83.43	65956
2021-08-25	83.55	84.79	82.58	84.13	74450
2021-08-26	84.21	84.36	83.17	84.06	73076
2021-08-27	84.18	86.47	83.58	86.28	98472
2021-08-30	86.69	87.27	85.75	86.01	67353
2021-08-31	85.88	86.15	83.98	84.61	133812
2021-09-01	84.68	84.80	83.47	84.47	80793
2021-09-02	84.77	86.16	84.73	85.40	56081
2021-09-03	85.08	85.08	83.54	84.27	61684
2021-09-07	83.60	84.51	83.35	83.57	95721
2021-09-08	83.37	83.58	82.24	83.45	56900
2021-09-09	83.17	85.70	83.03	85.35	93490
2021-09-10	85.79	86.07	84.27	84.66	65776
2021-09-13	84.91	85.35	81.99	82.11	101794
2021-09-14	82.33	82.82	80.55	80.88	75840
2021-09-15	80.78	81.61	80.63	81.56	117283
2021-09-16	81.45	82.20	80.46	81.43	76323
2021-09-17	81.43	83.05	81.21	82.51	263917
2021-09-20	82.50	82.50	80.03	80.60	70990
2021-09-21	80.97	81.21	79.76	80.05	77376
2021-09-22	80.65	80.87	79.34	79.69	81087
2021-09-23	80.03	81.26	80.03	80.74	47813
2021-09-24	80.14	81.80	80.14	80.37	63994
2021-09-27	80.70	82.50	80.52	81.01	118047
2021-09-28	80.68	81.01	79.75	79.98	118493
2021-09-29	80.08	81.02	79.18	80.67	55103
2021-09-30	81.16	81.16	77.43	77.55	88170
2021-10-01	78.00	78.52	76.76	77.38	118685
2021-10-04	77.62	79.14	77.09	78.87	87488
2021-10-05	78.83	79.00	77.63	78.49	83239
2021-10-06	78.01	79.08	77.53	78.87	67125
2021-10-07	79.27	80.85	79.27	80.13	89733
2021-10-08	80.21	80.24	79.31	79.34	32359
2021-10-11	79.32	79.93	77.90	77.91	50447
2021-10-12	78.27	78.54	76.99	78.06	46639
2021-10-13	78.00	78.67	76.33	76.56	58805
2021-10-14	77.23	78.00	76.34	77.58	38719
2021-10-15	78.66	78.66	77.25	77.97	54349
2021-10-18	77.58	78.40	76.90	78.21	40514
2021-10-19	78.50	79.50	78.25	79.26	42200
2021-10-20	79.42	80.03	79.01	79.46	45988
2021-10-21	79.17	80.57	78.37	79.37	74577
2021-10-22	75.36	77.09	70.85	75.21	209780
2021-10-25	75.59	75.80	74.33	75.55	128335
2021-10-26	75.34	75.82	72.04	72.12	117062
2021-10-27	72.59	72.87	71.46	71.54	75032
2021-10-28	72.02	72.46	71.84	72.19	78380
2021-10-29	72.12	72.57	71.38	71.95	83933
2021-11-01	71.97	73.36	71.94	72.92	107530
2021-11-02	73.70	73.70	72.01	72.79	60765
2021-11-03	73.49	76.07	72.43	76.06	101390
2021-11-04	76.18	76.69	75.42	76.54	97179
2021-11-05	77.90	78.29	76.52	76.57	87092
2021-11-08	77.02	77.02	74.33	75.71	107025
2021-11-09	75.47	76.55	75.09	76.55	125455
2021-11-10	76.01	77.66	76.01	77.60	59563
2021-11-11	77.89	78.19	77.30	77.89	49208
2021-11-12	78.30	78.96	77.22	77.50	51104
2021-11-15	78.10	78.10	76.90	77.31	61010
2021-11-16	77.45	78.36	77.08	78.30	75034
2021-11-17	78.39	79.79	77.73	78.88	124805
2021-11-18	79.20	79.26	77.41	78.60	64262
2021-11-19	78.53	79.65	78.53	78.97	77645
2021-11-22	79.64	81.72	78.45	81.14	89390
2021-11-23	80.91	81.38	79.44	79.55	88802
2021-11-24	79.26	79.26	77.75	77.99	54461
2021-11-26	77.48	77.48	72.49	72.65	58184
2021-11-29	73.48	74.41	72.45	72.70	66704
2021-11-30	72.13	73.07	70.10	71.72	112977
2021-12-01	73.00	73.44	70.92	71.04	86054
2021-12-02	71.37	73.14	71.17	71.52	80256
2021-12-03	71.92	72.31	69.21	70.07	236860
2021-12-06	70.98	74.67	70.81	74.12	135503
2021-12-07	74.57	75.87	73.68	74.13	104704
2021-12-08	74.23	74.38	72.98	73.24	52042
2021-12-09	72.74	74.07	72.21	72.46	73169
2021-12-10	72.91	74.10	71.80	72.43	64009
2021-12-13	72.06	72.71	71.33	72.51	107468
2021-12-14	72.07	72.70	69.54	71.50	104946
2021-12-15	71.70	73.04	69.79	71.94	140009
2021-12-16	72.40	72.85	70.40	70.54	104640
2021-12-17	71.02	72.34	69.66	71.59	711132
2021-12-20	70.68	71.14	67.91	69.80	173815
2021-12-21	70.11	71.41	69.97	71.00	171966
2021-12-22	70.87	72.66	70.78	72.49	140467
2021-12-23	72.78	73.45	71.90	72.12	77637
2021-12-27	72.30	72.65	71.71	72.00	63181
2021-12-28	72.12	74.17	72.12	73.64	67127
2021-12-29	73.75	74.11	72.50	72.92	69585
2021-12-30	73.26	74.07	72.62	72.77	81064
2021-12-31	72.86	73.37	72.45	73.17	69573
2022-01-03	73.31	74.51	72.59	73.85	99454
2022-01-04	74.46	75.50	73.77	74.37	97590
2022-01-05	74.54	74.99	72.64	72.72	89553
2022-01-06	72.52	74.56	72.50	73.09	178147
2022-01-07	76.00	76.13	72.26	74.24	148219
2022-01-10	74.59	74.64	71.94	73.74	107781
2022-01-11	73.96	74.81	73.30	74.61	66739
2022-01-12	74.56	74.96	73.41	73.42	79601
2022-01-13	73.51	74.89	73.51	73.84	79536
2022-01-14	73.23	73.84	72.65	73.49	96999
2022-01-18	73.00	74.20	72.52	73.51	136459
2022-01-19	73.38	73.38	71.26	71.49	158250
2022-01-20	71.36	72.90	69.76	70.05	100058
2022-01-21	69.44	72.47	69.30	70.58	106889
2022-01-24	69.85	74.89	69.71	74.33	184303
2022-01-25	73.38	73.88	70.84	72.73	154799
2022-01-26	72.93	74.52	71.69	72.37	172640
2022-01-27	72.32	73.94	71.51	71.51	218847
2022-01-28	71.50	71.50	68.30	70.12	113945
2022-01-31	70.12	71.53	69.47	71.41	216939
2022-02-01	71.31	71.92	69.47	70.81	110606
2022-02-02	70.75	71.38	69.59	69.93	110974
2022-02-03	69.68	70.63	68.31	68.57	83058
2022-02-04	68.60	68.63	66.77	68.34	83078
2022-02-07	68.61	69.54	68.15	68.81	76446
2022-02-08	68.78	70.85	68.75	70.58	59379
2022-02-09	70.63	71.06	70.18	70.73	58314
2022-02-10	69.73	71.50	69.73	70.04	103628
2022-02-11	70.04	71.04	69.44	70.39	86408
2022-02-14	70.18	70.99	69.64	70.63	122437
2022-02-15	70.86	71.98	70.63	71.02	81429
2022-02-16	70.74	71.51	70.15	71.41	51086
2022-02-17	70.66	71.28	69.61	70.96	68872
2022-02-18	70.63	72.33	70.63	71.38	184995
2022-02-22	71.49	71.86	69.87	70.56	96676
2022-02-23	70.67	71.15	69.58	69.75	74434
2022-02-24	69.00	72.88	69.00	72.55	103252
2022-02-25	72.43	73.56	72.00	73.06	82830
2022-02-28	72.51	73.90	71.98	72.72	113968
2022-03-01	72.84	73.40	71.31	72.01	127555
2022-03-02	72.20	75.39	72.20	75.33	117941
2022-03-03	75.49	75.73	74.51	74.94	73571
2022-03-04	74.55	78.59	74.15	77.86	104113
2022-03-07	78.05	78.37	75.23	75.72	170368
2022-03-08	75.70	75.93	73.76	73.95	78409
2022-03-09	75.00	75.97	74.38	75.24	60730
2022-03-10	74.43	76.23	73.87	75.95	89242
2022-03-11	76.12	76.89	74.70	75.09	85154
2022-03-14	75.15	76.20	74.57	75.78	119805
2022-03-15	76.22	77.46	75.45	77.19	107585
2022-03-16	77.62	80.44	76.95	78.16	107280
2022-03-17	77.73	78.99	77.73	78.82	67609
2022-03-18	79.11	79.27	77.71	77.88	293333
2022-03-21	78.24	79.54	77.35	78.22	72699
2022-03-22	78.28	79.05	78.14	78.75	73974
2022-03-23	78.30	78.72	77.51	77.74	64852
2022-03-24	77.74	79.20	77.08	78.78	65407
2022-03-25	78.62	80.07	78.62	79.45	53447
2022-03-28	79.36	79.41	78.37	79.25	66035
2022-03-29	79.07	80.46	79.07	79.83	132607
2022-03-30	79.87	80.83	78.62	79.19	73853
2022-03-31	79.50	80.15	78.78	78.87	100340
2022-04-01	79.19	79.48	78.50	79.02	115194
2022-04-04	79.42	80.52	78.44	79.60	199989
2022-04-05	79.69	80.23	77.96	78.18	109789
2022-04-06	78.00	79.55	77.23	79.20	103549
2022-04-07	79.63	80.47	78.59	80.15	178506
2022-04-08	82.22	88.30	81.23	87.85	290118
2022-04-11	87.65	88.24	83.04	83.30	228254
2022-04-12	84.60	84.60	81.82	82.39	169135
2022-04-13	82.64	83.12	81.30	81.34	112842
2022-04-14	81.32	82.15	80.67	81.87	108985
2022-04-18	82.03	82.31	78.51	79.14	95417
2022-04-19	80.69	83.58	79.38	82.55	189428
2022-04-20	83.11	83.40	81.89	82.13	121650
2022-04-21	82.23	84.13	81.83	82.37	142809
2022-04-22	81.82	82.19	80.26	80.34	181513
2022-04-25	80.40	80.64	77.22	80.50	189619
2022-04-26	79.66	82.19	79.08	79.32	211578
2022-04-27	79.15	81.32	78.62	79.79	188143
2022-04-28	80.09	81.37	79.69	81.01	115351
2022-04-29	80.68	81.47	78.92	79.45	183469
2022-05-02	79.76	81.58	78.87	81.15	190669
2022-05-03	80.89	81.93	80.12	81.09	120877
2022-05-04	81.33	82.61	80.01	82.25	102860
2022-05-05	81.47	81.47	78.17	79.26	90237
2022-05-06	79.20	79.20	76.98	78.09	145021
2022-05-09	77.32	78.49	76.86	78.04	182313
2022-05-10	78.39	78.66	75.37	76.36	176635
2022-05-11	76.77	77.62	74.76	76.07	141714
2022-05-12	75.92	78.36	75.48	77.88	145796
2022-05-13	78.04	78.86	76.80	78.68	104039
2022-05-16	78.41	79.30	77.90	78.67	94923
2022-05-17	79.27	79.65	77.88	79.64	108310
2022-05-18	78.62	79.42	75.94	76.85	236396
2022-05-19	76.28	76.48	73.47	74.50	163667
2022-05-20	74.65	76.30	74.43	76.20	223841
2022-05-23	76.93	76.93	74.58	75.27	160543
2022-05-24	74.72	75.96	74.10	75.32	130209
2022-05-25	75.33	77.64	75.28	76.90	127322
2022-05-26	77.73	79.30	77.63	77.92	99837
2022-05-27	78.17	79.50	78.03	78.67	72648
2022-05-31	78.38	78.68	77.37	78.63	218748
2022-06-01	78.97	79.47	76.75	77.49	82233
2022-06-02	77.67	79.35	76.96	79.21	76500
2022-06-03	78.56	79.20	78.10	78.23	69920
2022-06-06	78.71	78.71	76.24	77.45	108289
2022-06-07	76.65	78.12	75.71	77.80	124289
2022-06-08	77.16	77.38	76.22	76.37	71470
2022-06-09	76.59	76.65	74.32	74.51	72205
2022-06-10	73.60	73.60	72.40	72.45	118633
2022-06-13	71.70	73.34	71.37	72.16	103922
2022-06-14	72.07	72.86	70.90	72.26	112733
2022-06-15	73.12	73.91	72.36	73.54	119673
2022-06-16	72.58	73.35	71.42	72.18	124473
2022-06-17	72.87	73.34	71.75	71.87	226356
2022-06-21	72.37	73.65	71.37	72.89	125548
2022-06-22	72.09	72.58	70.37	70.60	118558
2022-06-23	71.07	71.65	69.57	71.08	174757
2022-06-24	71.52	73.30	71.31	72.26	567172
2022-06-27	72.79	73.23	71.90	73.09	106427
2022-06-28	73.19	73.66	71.14	71.23	86033
2022-06-29	71.57	71.57	70.11	70.93	72643
2022-06-30	70.49	71.64	69.53	71.63	136787
2022-07-01	71.50	73.04	71.30	72.95	92215
2022-07-05	72.14	74.74	70.57	73.31	147727
2022-07-06	73.10	74.13	71.54	72.07	101268
2022-07-07	72.39	74.58	72.09	74.14	140345
2022-07-08	73.59	74.59	72.37	72.71	63229
2022-07-11	72.58	73.53	72.24	72.53	100543
2022-07-12	67.40	67.92	63.14	65.54	528225
2022-07-13	64.92	65.64	63.21	65.30	150848
2022-07-14	64.92	67.09	64.92	66.78	117682
2022-07-15	67.79	67.79	65.83	66.18	97880
2022-07-18	67.03	67.40	65.03	65.17	115019
2022-07-19	65.94	66.80	65.52	65.90	146113
2022-07-20	65.26	67.48	65.26	66.53	115310
2022-07-21	66.04	66.06	64.76	65.68	110825
2022-07-22	66.07	66.38	64.97	65.90	97801
2022-07-25	65.93	66.13	65.44	65.87	85401
2022-07-26	65.35	65.35	64.05	64.44	71371
2022-07-27	64.93	66.61	64.10	66.39	115440
2022-07-28	66.55	66.79	65.28	66.53	60958
2022-07-29	66.75	66.89	66.05	66.38	149386
2022-08-01	66.13	67.66	65.51	66.30	217627
2022-08-02	66.13	66.40	65.20	65.84	108588
2022-08-03	66.40	66.40	65.02	65.08	85260
2022-08-04	65.03	65.65	63.86	63.97	104660
2022-08-05	63.84	64.33	63.31	64.25	252111
2022-08-08	64.51	65.54	63.82	64.39	185976
2022-08-09	64.60	65.00	63.82	64.14	173131
2022-08-10	64.99	65.32	63.95	64.10	135802
2022-08-11	64.61	65.86	64.00	64.08	111710
2022-08-12	64.05	65.84	64.05	65.83	177835
2022-08-15	65.29	66.27	64.34	66.25	137535
2022-08-16	66.21	68.35	65.89	67.51	121493
2022-08-17	67.08	68.05	67.08	67.38	181676
2022-08-18	67.29	68.33	67.23	68.02	56175
2022-08-19	67.91	67.91	66.23	66.31	137664
2022-08-22	66.10	66.10	65.08	65.77	80225
2022-08-23	65.64	66.18	64.76	64.97	81777
2022-08-24	64.97	65.40	64.05	64.82	73864
2022-08-25	64.79	66.26	64.61	66.18	71243
2022-08-26	66.02	66.38	64.34	64.57	82322
2022-08-29	64.32	65.60	63.48	64.34	100689
2022-08-30	64.36	64.36	63.66	63.87	169218
2022-08-31	64.13	64.36	63.27	63.27	169703
2022-09-01	62.77	63.81	62.47	62.69	127596
2022-09-02	63.32	63.54	61.17	61.68	85984
2022-09-06	62.15	63.14	61.89	62.52	158088
2022-09-07	62.40	63.99	62.07	63.54	99223
2022-09-08	63.01	63.21	62.08	62.46	75414
2022-09-09	62.78	63.36	62.47	63.13	116949
2022-09-12	63.44	64.30	63.14	63.84	110199
2022-09-13	62.85	63.14	60.83	61.31	179563
2022-09-14	61.26	62.89	61.04	61.85	129458
2022-09-15	61.54	62.45	61.13	61.37	88632
2022-09-16	61.30	62.34	60.73	62.23	290917
2022-09-19	61.66	62.18	60.85	61.67	82341
2022-09-20	61.37	61.37	60.57	61.31	63135
2022-09-21	61.31	62.38	60.76	60.95	78504
2022-09-22	61.13	61.13	60.08	60.43	72230
2022-09-23	60.06	60.16	58.27	58.59	86844
2022-09-26	58.43	59.49	58.43	58.78	100230
2022-09-27	59.10	59.68	57.43	58.04	116207
2022-09-28	58.32	59.11	57.37	58.47	178795
2022-09-29	58.29	58.81	57.40	58.66	91669
2022-09-30	58.42	59.04	57.48	57.59	133957
2022-10-03	58.20	59.51	58.05	59.27	106417
2022-10-04	59.83	61.31	59.37	60.65	112099
2022-10-05	60.06	60.62	59.76	60.12	77122
2022-10-06	60.08	60.57	59.22	59.80	119411
2022-10-07	59.38	59.38	57.70	58.14	147289
2022-10-10	58.11	58.85	57.66	58.17	95467
2022-10-11	58.14	58.76	57.47	58.25	121497
2022-10-12	58.29	58.44	57.23	57.51	77522
2022-10-13	56.78	59.15	56.29	58.86	102901
2022-10-14	59.26	59.26	58.23	58.54	77666
2022-10-17	59.36	60.27	59.35	59.85	93012
2022-10-18	60.74	61.40	60.41	60.79	80935
2022-10-19	60.59	61.18	59.91	60.85	67034
2022-10-20	60.83	61.42	59.64	60.28	89623
2022-10-21	60.63	62.81	60.62	62.39	94183
2022-10-24	62.52	63.49	62.14	63.07	86570
2022-10-25	63.19	64.09	62.96	63.06	84630
2022-10-26	63.25	64.01	62.66	63.00	82752
2022-10-27	63.23	64.59	63.00	63.13	72898
2022-10-28	63.58	64.50	63.17	64.20	83954
2022-10-31	63.81	64.62	63.55	63.97	116028
2022-11-01	67.29	69.30	63.97	68.43	131580
2022-11-02	67.90	68.93	66.35	66.98	117093
2022-11-03	66.28	67.62	65.86	67.46	75768
2022-11-04	68.12	69.77	67.76	69.72	87011
2022-11-07	69.84	71.83	69.25	71.55	112065
2022-11-08	71.65	72.98	71.25	71.75	101835
2022-11-09	71.34	72.64	68.54	69.31	99809
2022-11-10	71.17	72.50	70.15	71.89	106798
2022-11-11	71.97	73.00	70.68	72.15	103231
2022-11-14	72.28	72.84	70.80	70.82	88089
2022-11-15	71.91	73.76	71.52	71.85	87376
2022-11-16	71.34	71.95	70.68	70.84	76444
2022-11-17	70.11	70.97	70.11	70.95	57751
2022-11-18	72.34	72.34	70.82	70.96	169318
2022-11-21	70.71	71.57	70.08	71.40	99869
2022-11-22	71.83	72.76	71.64	72.57	71798
2022-11-23	72.61	73.23	71.93	72.13	54295
2022-11-25	71.66	73.00	70.34	72.01	26962
2022-11-28	71.85	73.19	71.08	72.03	70052
2022-11-29	70.90	71.72	69.28	69.64	108918
2022-11-30	69.51	71.25	68.57	71.04	150386
2022-12-01	71.37	71.37	68.95	69.46	123161
2022-12-02	68.96	70.17	68.47	70.00	89491
2022-12-05	69.66	69.71	68.03	68.78	98105
2022-12-06	69.05	69.32	67.00	67.75	78105
2022-12-07	68.01	68.05	66.51	66.51	76368
2022-12-08	66.59	66.97	65.75	66.40	73929
2022-12-09	66.34	66.80	65.84	65.86	48697
2022-12-12	65.13	66.00	63.74	63.88	122625
2022-12-13	65.42	67.30	65.06	66.03	150128
2022-12-14	65.93	66.80	64.65	65.44	140548
2022-12-15	64.95	65.27	62.27	62.65	117343
2022-12-16	62.56	62.87	61.10	61.41	340494
2022-12-19	61.78	62.31	60.45	60.93	127919
2022-12-20	61.06	61.34	60.26	61.23	118510
2022-12-21	61.82	63.15	61.12	63.05	96250
2022-12-22	62.56	62.56	61.51	62.12	88654
2022-12-23	62.17	62.97	61.71	62.88	56025
2022-12-27	63.15	63.37	62.34	62.84	62490
2022-12-28	63.06	63.19	61.20	61.20	91862
2022-12-29	61.73	62.62	61.33	61.83	80970
2022-12-30	61.51	61.95	60.42	60.78	178477
2023-01-03	61.40	61.87	60.75	61.54	103040
2023-01-04	62.10	62.30	60.79	61.17	97058
2023-01-05	60.90	61.04	60.01	60.50	81929
2023-01-06	61.20	63.06	61.20	62.57	85553
2023-01-09	62.57	64.27	62.47	63.13	144958
2023-01-10	68.80	68.80	65.25	67.81	157933
2023-01-11	67.91	69.29	67.77	69.13	155967
2023-01-12	69.80	72.07	69.32	70.60	156414
2023-01-13	70.18	70.81	69.22	69.81	97173
2023-01-17	69.58	71.22	69.58	70.66	139857
2023-01-18	70.61	71.64	68.12	68.12	127008
2023-01-19	68.00	69.01	67.89	68.07	135510
2023-01-20	68.57	69.76	67.76	69.66	123544
2023-01-23	69.67	71.70	69.17	71.42	112054
2023-01-24	71.03	71.91	70.19	70.62	75283
2023-01-25	69.90	70.44	69.21	70.43	71924
2023-01-26	70.65	71.02	70.01	70.97	64039
2023-01-27	70.56	72.02	70.56	71.89	65181
2023-01-30	71.39	72.72	71.38	72.51	85541
2023-01-31	72.40	74.39	72.40	74.31	136695
2023-02-01	74.25	75.78	73.45	74.87	91478
2023-02-02	75.13	75.92	74.36	75.00	166705
2023-02-03	74.31	75.33	74.31	74.74	124589
2023-02-06	74.69	75.57	73.66	74.24	87086
2023-02-07	73.76	75.01	72.85	74.40	154865
2023-02-08	73.69	73.97	72.88	73.57	64846
2023-02-09	73.93	74.08	72.28	72.80	84499
2023-02-10	72.38	73.18	71.92	72.30	97660
2023-02-13	72.26	73.58	71.92	73.30	76892
2023-02-14	72.95	73.47	71.98	72.80	79299
2023-02-15	71.72	73.26	71.15	73.26	68342
2023-02-16	72.29	73.11	71.58	72.34	75471
2023-02-17	72.54	73.26	72.27	73.02	75844
2023-02-21	72.19	73.37	72.19	72.54	95749
2023-02-22	72.54	73.50	72.01	72.23	154517
2023-02-23	72.32	72.68	70.97	71.31	75679
2023-02-24	70.45	71.01	70.02	70.86	85398
2023-02-27	71.29	71.58	70.23	70.43	61904
2023-02-28	70.25	71.06	69.72	69.72	147329
2023-03-01	69.61	70.90	69.54	69.98	126367
2023-03-02	69.70	70.77	69.24	70.75	153009
2023-03-03	70.80	71.55	69.63	71.29	83671
2023-03-06	71.20	71.41	69.08	69.78	109207
2023-03-07	69.61	69.80	68.50	68.87	69149
2023-03-08	68.60	69.62	68.36	69.46	78327
2023-03-09	69.82	69.82	68.64	68.85	82275
2023-03-10	68.45	68.47	66.54	67.64	84336
2023-03-13	66.91	68.39	66.91	67.80	85640
2023-03-14	69.02	69.98	68.00	68.80	95816
2023-03-15	67.61	68.49	67.06	68.33	104209
2023-03-16	67.67	69.90	67.25	69.76	104843
2023-03-17	69.61	69.61	67.86	68.45	340726
2023-03-20	68.98	70.43	68.20	69.18	110531
2023-03-21	70.02	70.90	69.01	69.97	104115
2023-03-22	69.80	70.59	68.72	68.75	82684
2023-03-23	69.05	69.72	67.97	68.39	77641
2023-03-24	68.04	69.54	67.74	69.54	66209
2023-03-27	70.14	70.16	69.14	69.61	63215
2023-03-28	69.41	70.59	69.41	70.15	67977
2023-03-29	70.64	70.64	69.15	69.29	61901
2023-03-30	69.60	70.57	69.60	69.93	64735
2023-03-31	70.25	71.88	70.25	71.48	152100
2023-04-03	71.32	72.06	70.95	71.94	92675
2023-04-04	71.89	71.89	69.86	70.35	75009
2023-04-05	70.23	70.23	68.93	69.95	77759
2023-04-06	69.93	70.35	69.68	70.15	61014
2023-04-10	70.16	71.08	69.69	70.71	206948
2023-04-11	74.07	79.55	73.98	78.97	348510
2023-04-12	78.84	79.00	76.52	76.93	137505
2023-04-13	77.30	78.00	76.46	77.00	188540
2023-04-14	76.89	77.27	75.93	76.35	128101
2023-04-17	76.49	78.54	76.49	78.22	135126
2023-04-18	78.13	78.95	76.22	76.90	200540
2023-04-19	76.46	76.73	75.75	75.96	166581
2023-04-20	75.70	76.35	75.41	75.69	149444
2023-04-21	75.65	75.98	74.66	74.90	124890
2023-04-24	74.81	75.48	74.78	75.48	134701
2023-04-25	74.96	75.15	74.33	74.36	155809
2023-04-26	74.01	74.01	73.10	73.67	99896
2023-04-27	73.64	74.54	73.61	74.36	147121
2023-04-28	74.23	74.85	73.44	73.68	81947
2023-05-01	73.41	74.31	72.23	72.28	115668
2023-05-02	72.35	72.71	70.86	71.73	182685
2023-05-03	71.95	72.98	70.37	71.23	136087
2023-05-04	70.95	71.33	70.08	71.17	81467
2023-05-05	72.03	72.95	71.98	72.07	78273
2023-05-08	71.93	72.18	71.15	71.25	104992
2023-05-09	70.75	70.92	70.29	70.50	252248
2023-05-10	71.07	71.86	70.05	71.63	110359
2023-05-11	71.30	71.67	70.98	71.26	73450
2023-05-12	71.44	71.44	70.63	71.00	63826
2023-05-15	71.33	71.53	70.43	70.90	89609
2023-05-16	70.52	71.72	70.37	71.02	119731
2023-05-17	71.55	72.46	70.54	72.29	194819
2023-05-18	72.01	72.84	71.66	72.48	110875
2023-05-19	72.89	73.05	71.62	72.73	118914
2023-05-22	72.97	73.73	72.45	73.73	76090
2023-05-23	73.72	74.80	73.08	74.00	198369
2023-05-24	74.03	74.05	73.36	73.79	101674
2023-05-25	73.66	73.80	71.41	72.72	79022
2023-05-26	72.55	73.83	71.55	73.81	72691
2023-05-30	73.83	73.83	72.93	73.52	75525
2023-05-31	73.45	73.86	72.30	72.48	133236
2023-06-01	72.07	73.10	71.46	71.87	90825
2023-06-02	72.51	73.82	71.74	73.40	472662
2023-06-05	72.80	72.86	69.08	71.16	139740
2023-06-06	70.78	73.49	70.13	73.37	136374
2023-06-07	73.44	75.71	73.44	75.11	127084
2023-06-08	75.06	76.10	74.11	75.38	169849
2023-06-09	75.28	75.40	74.25	74.46	91550
2023-06-12	74.69	75.17	74.56	74.90	87984
2023-06-13	74.99	76.26	74.59	75.87	129556
2023-06-14	76.32	76.47	75.23	75.56	120634
2023-06-15	75.60	76.01	74.82	75.78	241835
2023-06-16	76.35	76.36	74.60	74.99	376324
2023-06-20	74.80	75.21	74.44	74.63	89820
2023-06-21	74.60	76.54	74.14	75.90	143216
2023-06-22	75.95	76.03	75.00	75.48	116065
2023-06-23	74.96	76.41	74.00	74.09	260220
2023-06-26	74.09	74.71	73.46	73.49	146925
2023-06-27	73.78	74.69	73.61	73.80	116047
2023-06-28	73.64	73.85	73.08	73.56	85410
2023-06-29	73.52	74.74	73.20	74.66	135389
2023-06-30	74.91	75.45	73.98	74.06	112479
2023-07-03	74.06	74.81	74.06	74.20	59092
2023-07-05	74.07	74.86	73.18	74.81	141325
2023-07-06	74.16	75.64	74.16	75.29	110611
2023-07-07	75.63	75.70	74.83	75.49	118533
2023-07-10	75.87	77.20	75.87	76.89	259137
2023-07-11	76.00	82.00	75.68	77.19	381981
2023-07-12	78.10	78.28	76.05	76.71	225291
2023-07-13	76.56	77.39	76.15	76.40	188329
2023-07-14	76.19	76.39	74.92	76.09	113260
2023-07-17	75.86	78.97	75.86	78.19	136425
2023-07-18	78.48	79.51	77.82	78.44	114782
2023-07-19	78.44	78.69	77.38	77.80	163536
2023-07-20	78.10	78.86	77.48	78.83	109428
2023-07-21	79.31	79.68	78.46	78.61	97846
2023-07-24	78.43	79.25	78.31	78.68	110696
2023-07-25	78.42	79.48	78.33	79.28	160520
2023-07-26	79.19	79.65	78.91	79.22	124525
2023-07-27	79.57	79.74	78.06	78.22	130132
2023-07-28	78.52	79.10	78.02	78.45	78311
2023-07-31	78.33	78.68	77.47	77.73	105471
2023-08-01	77.67	78.21	77.16	77.74	99859
2023-08-02	77.05	78.19	76.84	78.12	82681
2023-08-03	77.88	78.63	77.58	78.43	82251
2023-08-04	78.44	78.83	77.53	77.85	68091
2023-08-07	77.80	78.40	77.44	78.21	249942
2023-08-08	77.51	77.51	76.67	77.43	69197
2023-08-09	77.33	78.00	76.72	77.21	131675
2023-08-10	77.25	77.83	76.74	77.16	118444
2023-08-11	76.82	77.47	76.80	77.37	131656
2023-08-14	76.73	77.06	76.43	76.97	158401
2023-08-15	76.87	77.02	76.07	76.74	93303
2023-08-16	76.92	77.68	76.02	76.03	114052
2023-08-17	76.35	76.61	75.76	76.12	121270
2023-08-18	76.22	77.86	75.98	77.81	208510
2023-08-21	77.75	79.29	77.75	79.04	137408
2023-08-22	78.90	79.32	78.02	78.51	115992
2023-08-23	78.51	80.42	78.39	79.92	140911
2023-08-24	79.45	79.88	78.25	78.49	135276
2023-08-25	78.79	79.25	78.29	79.08	86828
2023-08-28	79.14	80.49	79.14	79.63	141463
2023-08-29	79.75	80.86	79.46	80.79	146054
2023-08-30	80.67	82.63	80.67	82.26	308051
2023-08-31	82.00	82.39	79.41	79.48	134413
2023-09-01	79.67	81.41	77.64	77.77	133482
2023-09-05	77.51	78.72	74.79	75.69	133036
2023-09-06	75.49	76.06	74.86	75.67	119457
2023-09-07	75.70	76.07	74.64	74.69	108526
2023-09-08	74.56	74.73	73.94	74.49	104066
2023-09-11	75.72	75.72	75.72	75.72	12755
2023-09-12	75.56	77.04	75.56	76.93	112280
2023-09-13	77.33	77.97	76.52	77.79	201271
2023-09-14	78.02	78.81	77.59	77.70	164301
2023-09-15	77.89	77.89	77.12	77.47	375395
2023-09-18	77.61	78.02	77.20	77.55	102447
2023-09-19	77.50	78.18	77.19	77.23	103627
2023-09-20	77.41	78.23	77.12	77.13	92499
2023-09-21	76.68	76.72	75.01	75.21	150738
2023-09-22	75.11	75.85	74.49	74.55	113671
2023-09-25	74.29	75.19	74.22	74.48	144051
2023-09-26	74.20	74.79	73.53	73.65	136299
2023-09-27	73.79	74.92	73.75	74.36	143704
2023-09-28	74.64	75.80	74.42	74.67	305099
2023-09-29	74.97	76.23	74.10	74.43	219726
2023-10-02	74.28	75.16	73.89	74.66	320772
2023-10-03	74.43	74.83	73.75	74.20	248197
2023-10-04	74.01	75.25	73.65	74.40	924485
2023-10-05	74.58	75.34	73.70	74.47	587553
2023-10-06	74.42	74.72	72.71	74.20	425898
2023-10-09	73.90	75.14	73.71	74.90	543719
2023-10-10	75.05	75.87	74.66	74.84	302272
2023-10-11	74.99	75.72	74.30	74.61	312723
2023-10-12	74.85	75.36	73.50	73.75	399834
2023-10-13	74.00	74.12	72.52	72.71	199731
2023-10-16	73.16	74.26	72.39	72.53	391868
2023-10-17	72.32	73.74	72.15	73.51	374323
2023-10-18	73.44	73.68	72.86	73.02	264826
2023-10-19	73.16	73.77	72.63	73.02	274726
2023-10-20	73.00	73.09	71.67	71.79	250126
2023-10-23	71.97	72.27	71.31	71.51	145062
2023-10-24	71.96	72.83	71.76	72.21	308983
2023-10-25	71.78	72.74	71.62	72.51	309491
2023-10-26	72.56	73.30	72.38	72.68	229040
2023-10-27	72.74	73.11	71.54	72.17	207802
2023-10-30	72.76	72.83	71.52	71.67	169449
2023-10-31	68.04	68.48	61.94	62.49	992521
2023-11-01	62.80	64.47	61.82	64.05	378811
2023-11-02	64.41	66.50	64.41	66.50	308101
2023-11-03	67.38	67.38	66.03	66.82	176367
2023-11-06	66.64	67.72	66.57	67.71	197478
2023-11-07	67.80	67.80	66.97	67.41	141715
2023-11-08	67.66	67.66	66.79	67.43	143525
2023-11-09	67.94	67.94	65.48	65.62	230264
2023-11-10	65.73	66.10	65.05	65.55	234437
2023-11-13	65.18	66.27	64.94	65.76	93163
2023-11-14	67.11	68.77	67.11	68.70	151943
2023-11-15	68.60	70.01	68.28	68.75	198859
2023-11-16	68.27	68.71	67.14	67.38	263366
2023-11-17	67.86	67.90	67.14	67.26	257216
2023-11-20	67.09	67.73	66.98	67.63	132814
2023-11-21	67.50	67.50	66.79	67.10	105880
2023-11-22	67.56	68.00	67.19	67.57	71432
2023-11-24	67.49	68.01	67.37	67.83	37704
2023-11-27	67.93	68.19	67.58	67.87	75756
2023-11-28	67.68	68.49	67.52	68.28	91458
2023-11-29	68.53	69.25	67.60	67.61	124860
2023-11-30	68.00	68.80	66.95	67.39	175382
2023-12-01	67.82	69.80	67.48	69.59	169801
2023-12-04	69.14	70.77	69.14	69.94	179802
2023-12-05	69.66	69.96	69.17	69.88	122021
2023-12-06	70.34	70.34	68.71	69.07	117085
2023-12-07	69.39	70.15	68.87	70.07	173917
2023-12-08	69.78	70.58	69.72	70.25	142360
2023-12-11	70.58	71.10	70.27	70.81	236748
2023-12-12	71.08	71.71	70.46	71.46	207214
2023-12-13	71.38	74.00	71.22	73.87	212389
2023-12-14	74.39	74.99	73.32	73.63	312157
2023-12-15	74.16	75.03	73.62	74.21	751843
2023-12-18	74.29	74.35	73.30	73.71	173817
2023-12-19	74.21	74.99	74.21	74.51	200497
2023-12-20	74.28	75.29	73.80	73.88	196746
2023-12-21	74.51	75.07	74.06	75.06	134220
2023-12-22	75.00	76.10	75.00	75.72	91272
2023-12-26	76.11	76.82	75.86	76.52	64442
2023-12-27	76.82	76.91	76.11	76.30	80496
2023-12-28	76.17	76.33	75.74	76.33	77418
2023-12-29	76.43	76.49	75.45	75.78	103906
2024-01-02	75.21	75.95	74.84	75.35	134062
2024-01-03	75.15	75.54	73.80	73.87	191929
2024-01-04	73.92	73.92	72.43	73.11	186814
2024-01-05	72.66	73.54	72.15	72.85	147175
2024-01-08	72.97	73.46	72.38	73.22	112158
2024-01-09	73.12	73.38	72.30	72.94	189113
2024-01-10	82.00	83.71	75.79	76.52	433723
2024-01-11	76.46	77.48	74.78	75.39	237252
2024-01-12	76.32	77.00	75.41	77.00	183390
2024-01-16	76.71	77.83	76.42	76.86	200847
2024-01-17	76.15	77.07	75.49	76.08	121431
2024-01-18	76.28	76.74	76.08	76.55	101890
2024-01-19	77.11	77.45	75.93	77.14	111891
2024-01-22	77.56	79.17	77.16	77.61	98682
2024-01-23	78.03	78.46	76.26	76.44	101426
2024-01-24	77.25	77.25	74.88	75.26	91139
2024-01-25	75.98	76.45	75.32	76.27	214918
2024-01-26	76.31	76.56	75.47	75.84	95472
2024-01-29	75.77	78.15	75.77	77.88	208139
2024-01-30	77.52	78.18	77.12	77.95	89440
2024-01-31	77.98	78.44	75.73	76.02	139282
2024-02-01	76.36	77.06	76.01	77.04	117670
2024-02-02	77.62	77.79	76.14	76.87	168556
2024-02-05	76.05	76.38	74.95	75.12	173062
2024-02-06	74.96	76.87	74.74	76.79	94552
2024-02-07	76.60	77.78	76.41	77.42	274984
2024-02-08	77.56	78.46	77.56	78.30	151291
2024-02-09	78.26	79.08	77.85	78.86	159808
2024-02-12	78.74	81.25	78.74	80.71	168513
2024-02-13	79.04	79.67	77.87	79.01	343904
2024-02-14	79.11	80.60	78.27	80.06	233438
2024-02-15	80.26	81.70	80.20	81.29	107254
2024-02-16	80.92	81.16	80.19	80.24	105205
2024-02-20	79.86	80.97	79.78	80.08	181033
2024-02-21	80.20	81.20	79.97	81.14	99980
2024-02-22	80.77	82.19	80.62	82.06	196535
2024-02-23	81.97	83.57	81.84	82.55	90623
2024-02-26	82.15	82.89	82.15	82.74	79285
2024-02-27	83.28	83.96	83.16	83.80	128477
2024-02-28	83.61	84.91	83.32	83.79	129251
2024-02-29	84.70	84.93	83.74	84.14	189446
2024-03-01	84.22	84.35	83.55	83.73	74789
2024-03-04	83.51	84.64	83.51	84.10	96511
2024-03-05	83.76	84.55	82.57	82.78	85480
2024-03-06	83.49	84.03	82.87	83.10	89592
2024-03-07	83.63	84.71	83.22	83.98	149728
2024-03-08	84.42	84.42	82.68	82.90	85883
2024-03-11	82.77	83.52	82.12	83.26	107757
2024-03-12	83.14	83.71	82.39	82.85	58417
2024-03-13	82.50	83.07	81.98	82.45	85067
2024-03-14	82.45	82.45	80.57	81.24	107717
2024-03-15	80.86	81.72	80.23	80.67	286154
2024-03-18	80.67	81.24	80.21	80.22	104682
2024-03-19	80.22	81.03	80.20	80.69	101602
2024-03-20	80.43	81.86	80.26	81.50	80560
2024-03-21	81.62	83.33	81.62	82.74	120924
2024-03-22	83.02	83.02	81.30	81.45	62482
2024-03-25	81.75	82.41	81.23	81.78	92404
2024-03-26	82.09	82.64	81.43	81.76	162795
2024-03-27	82.43	83.58	82.43	83.29	128397
2024-03-28	83.59	84.31	83.47	84.00	137119
2024-04-01	84.33	84.33	83.27	83.67	151197
2024-04-02	82.82	82.94	80.99	81.80	176604
2024-04-03	81.67	82.37	80.99	81.34	124635
2024-04-04	81.75	82.69	80.90	82.36	167739
2024-04-05	82.21	83.16	81.99	82.94	121114
2024-04-08	83.12	83.83	82.93	83.53	172684
2024-04-09	84.00	84.00	82.43	83.09	250940
2024-04-10	85.37	86.90	78.24	80.53	488453
2024-04-11	80.48	80.55	79.22	80.07	329800
2024-04-12	79.66	80.09	78.69	79.45	184767
2024-04-15	80.10	80.59	79.39	79.71	178332
2024-04-16	79.23	79.70	77.86	78.20	181306
2024-04-17	79.01	80.72	79.01	79.39	185068
2024-04-18	78.90	80.80	78.65	80.42	215161
2024-04-19	80.12	82.94	80.12	82.85	281828
2024-04-22	82.64	83.01	80.86	80.91	242420
2024-04-23	81.22	82.49	81.22	81.58	174383
2024-04-24	81.01	81.79	80.71	80.91	175968
2024-04-25	80.37	80.63	79.94	80.17	152429
2024-04-26	80.21	81.54	80.21	81.49	182114
2024-04-29	81.51	82.86	81.49	81.97	137101
2024-04-30	81.37	81.64	80.36	80.59	220062
2024-05-01	80.27	83.22	80.27	81.55	145547
2024-05-02	81.97	82.48	81.60	82.02	106277
2024-05-03	82.57	82.81	81.61	82.46	94268
2024-05-06	82.56	83.54	82.56	83.14	89151
2024-05-07	83.25	85.05	83.25	84.72	109861
2024-05-08	84.25	85.87	84.03	85.76	166652
2024-05-09	85.77	86.19	84.76	85.40	103571
2024-05-10	85.17	85.39	84.63	84.89	81776
2024-05-13	85.60	86.05	84.73	84.84	97193
2024-05-14	85.74	86.15	85.34	86.02	126965
2024-05-15	86.20	86.37	84.98	86.06	96443
2024-05-16	86.24	87.99	86.06	87.24	112665
2024-05-17	87.34	87.70	86.82	87.16	86248
2024-05-20	87.02	87.02	85.48	85.53	115395
2024-05-21	85.60	86.03	84.64	85.52	94338
2024-05-22	85.05	85.50	83.83	84.57	139305
2024-05-23	84.57	84.57	82.81	83.18	114795
2024-05-24	83.24	83.91	82.69	83.80	170172
2024-05-28	83.79	83.79	81.85	82.99	134219
2024-05-29	82.34	83.72	82.02	82.10	84766
2024-05-30	82.61	83.27	81.77	83.12	92440
2024-05-31	83.25	84.21	81.95	84.15	121584
2024-06-03	84.70	85.48	83.64	83.90	110674
2024-06-04	83.33	84.34	82.30	83.00	76714
2024-06-05	83.36	83.88	82.48	83.82	91469
2024-06-06	83.54	83.90	82.85	83.42	62012
2024-06-07	82.75	83.29	82.18	82.21	66448
2024-06-10	81.52	82.15	80.61	82.13	106422
2024-06-11	81.61	81.71	80.41	81.69	115585
2024-06-12	83.15	83.83	82.37	82.47	107403
2024-06-13	81.97	81.97	78.70	79.25	198735
2024-06-14	78.45	79.37	77.51	78.75	214405
2024-06-17	78.41	79.70	77.77	79.49	128965
2024-06-18	79.45	80.30	78.87	79.39	108970
2024-06-20	79.20	81.17	79.20	80.12	144281
2024-06-21	79.79	82.22	79.79	80.40	587772
2024-06-24	80.57	82.70	80.10	80.88	168233
2024-06-25	80.68	81.10	79.56	80.87	117256
2024-06-26	80.50	80.98	79.15	80.63	127065
2024-06-27	80.68	80.74	79.90	80.30	135073
2024-06-28	80.72	81.30	80.22	81.20	269990
2024-07-01	81.24	81.24	79.16	79.30	126603
2024-07-02	79.45	79.96	78.90	79.65	107501
2024-07-03	79.67	80.30	78.86	79.39	70885
2024-07-05	79.19	79.56	78.05	79.29	115325
2024-07-08	79.94	80.20	78.86	78.96	182242
2024-07-09	78.75	79.41	78.17	78.22	141774
2024-07-10	78.23	78.56	77.73	78.30	253943
2024-07-11	82.11	82.56	77.65	80.23	387380
2024-07-12	80.77	83.59	80.51	83.26	267942
2024-07-15	83.62	86.44	82.06	84.35	359413
2024-07-16	85.00	88.99	83.82	88.65	277503
2024-07-17	88.30	90.79	88.30	90.57	221603
2024-07-18	89.80	91.28	88.83	89.97	217587
2024-07-19	89.97	89.97	86.71	87.04	159479
2024-07-22	86.84	87.86	86.36	87.47	116669
2024-07-23	87.32	88.49	86.41	87.02	156760
2024-07-24	86.78	87.74	86.04	86.18	112407
2024-07-25	86.37	87.83	86.23	86.43	126272
2024-07-26	87.35	88.52	86.54	88.50	115142
2024-07-29	88.63	88.99	87.93	88.53	135043
2024-07-30	89.12	90.34	88.82	89.76	119951
2024-07-31	90.03	92.76	89.55	91.33	186322
2024-08-01	90.86	92.36	88.23	89.49	219947
2024-08-02	86.91	87.80	85.97	86.25	172663
2024-08-05	83.33	83.91	81.63	82.27	183619
2024-08-06	82.42	83.74	81.99	82.09	114269
2024-08-07	83.08	83.50	80.27	81.08	131528
2024-08-08	81.54	82.38	81.39	82.07	86078
2024-08-09	82.01	82.80	81.13	82.69	100984
2024-08-12	83.09	83.09	81.54	82.03	211174
2024-08-13	82.70	83.72	81.15	83.46	113759
2024-08-14	83.32	83.32	82.27	82.80	100093
2024-08-15	84.47	86.24	83.11	85.65	143364
2024-08-16	85.81	86.92	84.81	85.48	180034
2024-08-19	85.73	86.56	84.84	86.19	128449
2024-08-20	86.03	86.03	84.02	84.28	101184
2024-08-21	85.15	86.39	84.68	86.24	138141
2024-08-22	86.20	86.73	85.75	86.22	245637
2024-08-23	86.55	89.35	86.35	89.30	144511
2024-08-26	89.66	90.66	86.94	90.11	181083
2024-08-27	89.86	90.97	88.39	90.51	127244
2024-08-28	90.40	90.48	88.41	88.96	121763
2024-08-29	89.05	89.60	88.14	89.00	118065
2024-08-30	89.49	89.94	88.28	89.58	102081
2024-09-03	89.16	90.82	87.85	88.09	178369
2024-09-04	87.59	88.12	86.82	88.03	77280
2024-09-05	88.41	89.10	87.44	89.03	111517
2024-09-06	89.21	89.59	85.89	86.12	117526
2024-09-09	85.83	86.56	84.41	85.40	148216
2024-09-10	85.75	85.75	84.60	85.14	144621
2024-09-11	84.44	85.72	84.35	85.38	117466
2024-09-12	85.98	87.22	85.46	86.71	108151
2024-09-13	87.95	90.51	86.76	89.76	169069
2024-09-16	90.35	90.84	88.78	89.17	117558
2024-09-17	90.18	90.47	88.90	88.95	133905
2024-09-18	89.14	91.11	87.83	89.06	155786
2024-09-19	90.73	91.26	89.76	91.10	107614
2024-09-20	90.90	91.40	89.48	90.29	458271
2024-09-23	90.24	90.77	88.87	89.00	119581
2024-09-24	89.33	89.63	88.35	89.27	108743
2024-09-25	89.52	89.85	88.31	88.92	99834
2024-09-26	89.59	89.91	89.01	89.49	93935
2024-09-27	89.94	91.35	89.72	91.31	109652
2024-09-30	91.37	92.31	91.18	91.78	159908
2024-10-01	91.57	91.82	90.08	90.73	88968
2024-10-02	90.23	90.54	89.76	90.28	80743
2024-10-03	89.65	90.70	89.19	89.54	146723
2024-10-04	90.66	93.18	90.66	92.64	112058
2024-10-07	92.02	92.58	90.64	91.21	102416
2024-10-08	91.29	91.99	90.65	91.63	135853
2024-10-09	91.97	92.74	91.43	92.04	100205
2024-10-10	91.03	91.26	89.00	91.11	163769
2024-10-11	91.10	92.19	91.05	91.16	98805
2024-10-14	90.84	90.90	89.68	90.50	150140
2024-10-15	90.49	94.31	90.49	93.21	168766
2024-10-16	93.36	94.82	93.24	93.26	98178
2024-10-17	93.92	93.92	91.98	93.24	75314
2024-10-18	93.41	93.62	92.16	92.96	88565
2024-10-21	92.89	93.10	91.81	92.01	109327
2024-10-22	91.84	92.50	91.36	92.40	94838
2024-10-23	91.72	92.23	90.48	92.06	132034
2024-10-24	92.19	93.21	91.36	92.90	111656
2024-10-25	93.16	93.68	91.59	91.70	81932
2024-10-28	92.44	93.01	91.09	91.15	136227
2024-10-29	90.42	91.85	90.15	90.31	106271
2024-10-30	89.82	90.50	89.25	89.31	126780
2024-10-31	85.12	85.97	82.00	83.08	311281
2024-11-01	84.00	85.90	83.93	85.45	250579
2024-11-04	85.07	86.61	84.86	85.82	240634
2024-11-05	85.46	87.68	85.35	87.26	285865
2024-11-06	92.03	93.58	91.61	91.99	225640
2024-11-07	92.29	92.29	89.94	90.02	147613
2024-11-08	89.61	91.37	89.25	90.19	148081
2024-11-11	90.59	91.36	89.61	90.37	131452
2024-11-12	90.43	90.73	89.03	89.42	154913
2024-11-13	89.79	91.10	89.22	89.51	98841
2024-11-14	89.43	89.44	87.68	88.10	106372
2024-11-15	88.34	88.34	86.65	87.21	148919
2024-11-18	87.91	88.81	87.52	87.73	118328
2024-11-19	87.32	88.20	86.69	87.99	103369
2024-11-20	87.51	87.73	86.24	87.70	91529
2024-11-21	88.31	88.67	87.57	88.48	134343
2024-11-22	88.94	90.26	88.87	89.96	177427
2024-11-25	90.97	92.57	90.12	90.92	244589
2024-11-26	90.79	91.25	90.07	90.45	152227
2024-11-27	91.10	91.13	89.66	89.88	118654
2024-11-29	90.46	90.74	89.49	89.74	81994
2024-12-02	89.74	90.61	89.23	90.10	173773
2024-12-03	90.10	91.40	89.96	90.93	128202
2024-12-04	90.77	91.77	90.62	91.12	80044
2024-12-05	90.60	91.10	89.38	89.67	274623
2024-12-06	90.08	91.79	89.48	91.60	143228
2024-12-09	91.86	95.36	91.86	95.21	174458
2024-12-10	95.47	96.98	94.11	96.67	176346
2024-12-11	97.53	98.25	96.47	96.92	250823
2024-12-12	96.89	99.23	96.61	96.76	303707
2024-12-13	96.86	97.76	92.71	93.93	182241
2024-12-16	93.83	95.41	93.73	94.47	98084
2024-12-17	93.78	94.83	93.37	93.77	200128
2024-12-18	94.19	95.21	92.97	93.83	358191
2024-12-19	94.80	95.99	92.78	93.93	167069
2024-12-20	93.12	95.83	93.12	94.00	575925
2024-12-23	93.95	94.33	92.60	94.21	142356
2024-12-24	94.52	94.57	93.64	94.57	57777
2024-12-26	94.39	95.10	93.63	94.30	94300
2024-12-27	93.80	94.52	92.79	92.99	82988
2024-12-30	92.81	92.81	91.05	91.46	93524
2024-12-31	91.73	92.38	91.58	92.17	99603
2025-01-02	92.49	93.21	92.00	92.91	198611
2025-01-03	92.68	93.09	91.84	92.35	116045
2025-01-06	92.51	94.46	91.47	91.72	146173
2025-01-07	91.72	92.38	91.11	92.22	231566
2025-01-08	92.15	94.17	91.72	93.45	404388
2025-01-10	82.03	91.13	81.66	89.25	485408
2025-01-13	88.49	90.04	84.50	84.86	402973
2025-01-14	84.44	86.43	84.44	86.17	227365
2025-01-15	87.32	88.57	86.88	87.46	183427
2025-01-16	87.40	87.67	86.17	87.12	156787
2025-01-17	87.70	88.30	87.00	87.30	183192
2025-01-21	88.07	90.70	87.77	90.45	278006
2025-01-22	90.31	91.02	89.87	90.64	311137
2025-01-23	90.14	90.83	89.87	90.45	234832
2025-01-24	90.14	91.29	89.68	90.79	315715
2025-01-27	90.33	92.92	88.37	92.83	190708
2025-01-28	92.35	92.56	91.50	91.56	217337
2025-01-29	91.66	92.77	91.44	91.93	273122
2025-01-30	92.62	93.30	91.76	91.99	169049
2025-01-31	91.99	91.99	90.29	90.97	270088
2025-02-03	89.36	91.47	87.50	90.07	165432
2025-02-04	90.37	92.79	89.98	92.46	179107
2025-02-05	92.46	93.20	91.62	93.19	212022
2025-02-06	93.71	94.42	92.23	92.73	165696
2025-02-07	92.82	92.97	91.48	91.66	186703
2025-02-10	92.67	95.04	91.91	94.65	242853
2025-02-11	94.28	95.08	94.28	94.86	177439
2025-02-12	93.97	95.05	93.42	93.55	180277
2025-02-13	94.08	94.48	92.97	93.80	138917
2025-02-14	94.24	94.24	91.10	91.14	234140
2025-02-18	90.84	91.39	87.29	88.03	287326
2025-02-19	87.76	88.56	87.36	88.23	224482
2025-02-20	87.60	89.81	87.01	89.56	256978
2025-02-21	90.42	90.50	88.99	89.68	258616
2025-02-24	90.58	91.25	88.20	90.64	317215
2025-02-25	91.03	93.06	91.03	92.00	274034
2025-02-26	91.75	92.73	89.77	90.89	217639
2025-02-27	90.68	91.32	89.09	89.16	126162
2025-02-28	89.33	90.74	88.01	89.39	213976
2025-03-03	89.62	90.43	88.32	88.67	154003
2025-03-04	87.08	90.21	85.63	85.97	242169
2025-03-05	86.13	87.48	84.93	85.99	224749
2025-03-06	85.67	88.12	85.59	87.99	273184
2025-03-07	87.80	89.39	85.61	88.82	243776
2025-03-10	87.93	89.30	87.44	87.87	278503
2025-03-11	88.33	88.47	85.92	85.92	165566
2025-03-12	85.93	86.90	83.38	83.45	224375
2025-03-13	83.56	84.42	81.80	82.40	198313

Explore More About PSMT

Coins representing dividend payouts and trends

PSMT Dividend History

Discover Pricesmart 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

PSMT Stock Split History

Discover Pricesmart 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

PSMT Historical Prices

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

Web Analytics