Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
US Physical Therapy (USPH) Historical Prices: Free Download & Interactive Data Table 2025

USPH Historical Prices

Summary

Key Stock Metrics

62.77

(April 7, 2025)

52-Week Low

101.20

(December 3, 2024)

52-Week High

148.48

(November 5, 2019)

All-Time High

80.84

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	3.25	3.50	3.25	3.50	4500
1995-08-21	3.25	3.50	3.25	3.50	9300
1995-08-22	3.50	3.50	3.50	3.50	10197
1995-08-23	3.50	3.83	3.42	3.63	84294
1995-08-24	3.67	3.67	3.46	3.67	8400
1995-08-25	3.42	3.58	3.33	3.33	130791
1995-08-28	3.58	3.58	3.42	3.46	42297
1995-08-29	3.58	3.58	3.33	3.42	345582
1995-08-30	3.58	3.58	3.33	3.42	184791
1995-08-31	3.33	3.52	3.33	3.38	59397
1995-09-01	3.46	3.67	3.46	3.67	48597
1995-09-05	3.58	3.67	3.58	3.67	1500
1995-09-07	3.58	3.58	3.50	3.54	14997
1995-09-08	3.50	3.67	3.50	3.67	2400
1995-09-13	3.58	3.83	3.58	3.83	134091
1995-09-14	3.79	3.92	3.75	3.75	28197
1995-09-15	3.75	3.90	3.75	3.90	30297
1995-09-18	3.92	3.92	3.92	3.92	4200
1995-09-19	3.92	4.00	3.83	3.96	46197
1995-09-20	4.08	4.08	3.92	4.08	43497
1995-09-21	4.08	4.08	4.08	4.08	14397
1995-09-22	4.13	4.25	4.13	4.25	30297
1995-09-25	4.25	4.25	4.25	4.25	2400
1995-09-26	4.21	4.23	4.00	4.00	48297
1995-09-27	4.00	4.08	3.92	3.92	39297
1995-09-29	3.92	4.00	3.92	3.92	48297
1995-10-06	4.00	4.00	4.00	4.00	3000
1995-10-09	3.96	3.96	3.92	3.92	1500
1995-10-10	3.83	3.85	3.83	3.83	29397
1995-10-12	3.83	4.00	3.83	4.00	1800
1995-10-13	3.83	3.83	3.83	3.83	2100
1995-10-16	3.83	3.92	3.75	3.92	23997
1995-10-18	3.75	4.00	3.75	3.75	18597
1995-10-20	3.67	3.71	3.67	3.71	12897
1995-10-23	3.67	3.69	3.67	3.67	11997
1995-10-24	3.67	3.67	3.67	3.67	6000
1995-10-25	3.67	3.75	3.67	3.67	23997
1995-10-26	3.67	3.67	3.67	3.67	7200
1995-10-31	3.67	3.83	3.67	3.75	9300
1995-11-01	3.67	3.67	3.67	3.67	2700
1995-11-02	3.83	3.83	3.75	3.75	1800
1995-11-03	3.67	3.83	3.67	3.75	7800
1995-11-06	3.67	3.67	3.67	3.67	4500
1995-11-07	3.83	3.83	3.83	3.83	4200
1995-11-08	3.75	3.75	3.67	3.67	4500
1995-11-09	3.67	3.92	3.67	3.83	21897
1995-11-10	3.67	3.67	3.67	3.67	2700
1995-11-13	3.67	3.92	3.67	3.67	12297
1995-11-14	3.79	3.83	3.79	3.83	17097
1995-11-15	3.83	3.92	3.83	3.88	67497
1995-11-16	3.83	3.92	3.75	3.75	53697
1995-11-17	3.50	3.75	3.50	3.75	533973
1995-11-20	3.58	3.83	3.58	3.83	468876
1995-11-21	3.88	3.92	3.88	3.88	20397
1995-11-22	3.79	3.79	3.79	3.79	2100
1995-11-27	4.00	4.00	4.00	4.00	1500
1995-11-28	4.00	4.00	3.83	3.83	7200
1995-11-29	3.75	3.92	3.75	3.92	3900
1995-11-30	3.75	3.83	3.75	3.75	9000
1995-12-01	3.75	3.83	3.75	3.83	11997
1995-12-05	3.83	3.83	3.83	3.83	3000
1995-12-06	3.75	3.75	3.75	3.75	2400
1995-12-07	3.92	4.00	3.90	4.00	71694
1995-12-08	4.00	4.17	4.00	4.17	14397
1995-12-11	3.96	4.13	3.96	4.00	22497
1995-12-14	4.00	4.15	4.00	4.08	28497
1995-12-15	4.00	4.00	4.00	4.00	33297
1995-12-18	4.00	4.17	4.00	4.17	6900
1995-12-19	4.17	4.17	3.92	3.92	12597
1995-12-20	3.92	4.00	3.92	4.00	84294
1995-12-21	3.92	3.94	3.92	3.92	57897
1995-12-22	3.83	4.00	3.83	4.00	15597
1995-12-26	4.00	4.00	3.83	4.00	4500
1995-12-27	4.08	4.08	4.08	4.08	1200
1995-12-28	4.08	4.08	3.83	3.83	14397
1995-12-29	4.08	4.08	3.83	3.83	900
1996-01-02	3.83	4.00	3.83	4.00	10797
1996-01-03	3.83	4.00	3.79	3.79	23697
1996-01-04	3.75	4.00	3.75	4.00	12597
1996-01-05	4.00	4.00	3.88	3.88	12297
1996-01-09	4.00	4.00	3.75	3.75	5400
1996-01-10	3.75	3.92	3.75	3.92	11997
1996-01-11	3.96	3.96	3.71	3.71	5400
1996-01-12	3.71	3.75	3.71	3.71	19197
1996-01-15	3.83	3.96	3.83	3.96	16797
1996-01-16	3.96	3.96	3.96	3.96	600
1996-01-17	3.83	3.92	3.83	3.92	17997
1996-01-18	3.75	3.75	3.75	3.75	1800
1996-01-22	3.96	3.96	3.71	3.71	2400
1996-01-23	3.71	3.75	3.71	3.75	23397
1996-01-24	3.96	3.96	3.96	3.96	11397
1996-01-26	3.75	4.08	3.75	4.08	9300
1996-01-29	3.75	3.96	3.75	3.96	3300
1996-01-30	4.08	4.17	3.92	4.17	8400
1996-01-31	3.92	4.13	3.92	4.13	7200
1996-02-01	3.92	4.08	3.92	4.08	7500
1996-02-02	3.92	4.00	3.83	3.88	32697
1996-02-05	3.83	4.00	3.83	3.88	23097
1996-02-06	3.84	3.84	3.83	3.83	4200
1996-02-08	3.83	3.88	3.83	3.83	14397
1996-02-09	3.83	3.88	3.83	3.88	12897
1996-02-12	4.00	4.00	3.83	3.83	14697
1996-02-13	3.83	3.83	3.83	3.83	2100
1996-02-14	3.83	3.83	3.83	3.83	28497
1996-02-21	3.75	4.04	3.75	4.04	10797
1996-02-22	3.75	3.83	3.75	3.83	19497
1996-02-26	3.75	3.75	3.75	3.75	11997
1996-03-01	3.75	3.75	3.75	3.75	2700
1996-03-05	4.04	4.04	3.75	3.75	900
1996-03-06	3.75	3.75	3.75	3.75	3000
1996-03-11	3.83	3.83	3.83	3.83	3000
1996-03-12	3.75	3.75	3.75	3.75	3600
1996-03-13	3.75	3.75	3.75	3.75	1500
1996-03-14	3.75	3.75	3.75	3.75	7500
1996-03-15	3.75	3.92	3.75	3.92	5100
1996-03-19	3.75	3.75	3.75	3.75	1500
1996-03-20	3.75	3.75	3.75	3.75	1800
1996-03-21	4.00	4.04	3.75	4.00	53097
1996-03-25	3.75	3.75	3.75	3.75	300
1996-03-26	3.75	3.75	3.75	3.75	3000
1996-03-27	3.75	3.75	3.75	3.75	50997
1996-03-28	3.75	3.75	3.75	3.75	23097
1996-03-29	3.75	4.00	3.75	3.96	54297
1996-04-02	3.83	3.83	3.75	3.83	14997
1996-04-03	3.71	3.71	3.71	3.71	2100
1996-04-04	3.83	3.83	3.67	3.71	2400
1996-04-08	3.67	3.79	3.67	3.75	53997
1996-04-09	3.67	3.67	3.67	3.67	10497
1996-04-10	3.67	3.67	3.67	3.67	23397
1996-04-11	3.67	3.67	3.67	3.67	900
1996-04-17	3.67	3.67	3.67	3.67	1500
1996-04-18	3.67	3.69	3.67	3.67	90294
1996-04-19	3.75	3.75	3.71	3.71	9000
1996-04-22	3.67	3.71	3.67	3.67	14697
1996-04-23	3.67	3.92	3.67	3.92	19497
1996-04-24	3.92	4.00	3.75	3.96	26997
1996-04-25	3.96	3.96	3.75	3.79	33297
1996-04-26	4.00	4.00	3.67	3.83	19197
1996-04-29	3.67	3.67	3.67	3.67	11697
1996-04-30	3.67	3.67	3.67	3.67	300
1996-05-01	3.67	3.67	3.67	3.67	1500
1996-05-02	3.67	3.75	3.67	3.75	25497
1996-05-06	3.96	3.96	3.67	3.67	14397
1996-05-07	3.67	3.67	3.67	3.67	32997
1996-05-08	3.96	3.96	3.67	3.75	91194
1996-05-10	3.75	3.75	3.75	3.75	70194
1996-05-13	3.75	3.75	3.75	3.75	44997
1996-05-14	3.67	3.67	3.67	3.67	3000
1996-05-15	3.75	3.83	3.75	3.83	58197
1996-05-16	4.00	4.00	3.92	3.92	2400
1996-05-17	3.75	3.75	3.75	3.75	6000
1996-05-22	4.00	4.00	4.00	4.00	900
1996-05-23	3.67	4.00	3.67	4.00	6300
1996-05-24	4.00	4.00	3.67	3.67	6600
1996-05-28	3.67	3.92	3.67	3.92	4800
1996-05-29	3.75	3.75	3.75	3.75	600
1996-05-31	3.67	3.67	3.67	3.67	6600
1996-06-03	3.67	3.67	3.58	3.67	19797
1996-06-04	3.83	3.83	3.67	3.67	8700
1996-06-05	3.83	3.83	3.83	3.83	1500
1996-06-06	3.58	3.58	3.58	3.58	3600
1996-06-07	3.58	3.58	3.58	3.58	17997
1996-06-10	3.83	3.83	3.67	3.67	7500
1996-06-11	3.58	3.75	3.58	3.67	17397
1996-06-13	3.75	3.75	3.67	3.67	17697
1996-06-14	3.58	3.58	3.58	3.58	4200
1996-06-17	3.58	3.58	3.58	3.58	9000
1996-06-19	3.58	3.58	3.58	3.58	19497
1996-06-20	3.58	3.75	3.42	3.42	61197
1996-06-21	3.33	3.33	3.33	3.33	20097
1996-06-25	3.33	3.58	3.33	3.50	19497
1996-06-26	3.50	3.50	3.17	3.17	23997
1996-06-27	3.08	3.42	3.08	3.08	6300
1996-06-28	3.08	3.25	3.08	3.25	20397
1996-07-01	3.08	3.08	3.00	3.08	6900
1996-07-02	3.00	3.21	3.00	3.08	6300
1996-07-05	2.92	2.92	2.92	2.92	300
1996-07-08	3.04	3.04	3.04	3.04	1500
1996-07-09	2.96	2.96	2.96	2.96	600
1996-07-10	3.13	3.13	3.13	3.13	23997
1996-07-12	2.96	2.96	2.96	2.96	300
1996-07-15	2.96	2.98	2.96	2.98	4200
1996-07-16	2.92	2.92	2.92	2.92	600
1996-07-17	3.25	3.25	3.04	3.04	2700
1996-07-18	3.25	3.25	3.25	3.25	600
1996-07-19	2.96	3.25	2.96	3.25	12597
1996-07-24	2.92	2.92	2.92	2.92	3000
1996-07-26	3.25	3.25	3.08	3.08	1800
1996-07-30	3.17	3.17	3.17	3.17	300
1996-08-07	3.25	3.25	2.92	2.96	16797
1996-08-08	3.21	3.21	3.00	3.00	6600
1996-08-09	3.00	3.04	3.00	3.00	66597
1996-08-12	3.17	3.17	3.17	3.17	600
1996-08-13	3.00	3.00	3.00	3.00	6000
1996-08-14	3.00	3.04	3.00	3.00	70494
1996-08-16	3.00	3.17	3.00	3.17	32097
1996-08-19	3.00	3.04	3.00	3.04	4200
1996-08-20	3.17	3.17	3.00	3.00	1500
1996-08-22	3.17	3.17	3.00	3.00	4200
1996-08-27	3.00	3.04	3.00	3.04	15297
1996-08-28	3.00	3.08	3.00	3.08	25197
1996-08-29	3.00	3.00	3.00	3.00	2100
1996-08-30	3.00	3.00	3.00	3.00	19497
1996-09-03	3.00	3.00	3.00	3.00	9300
1996-09-04	3.00	3.08	3.00	3.08	8100
1996-09-05	3.17	3.17	3.17	3.17	900
1996-09-09	3.04	3.13	3.04	3.13	90294
1996-09-10	3.00	3.00	3.00	3.00	7500
1996-09-11	3.00	3.00	3.00	3.00	17997
1996-09-13	3.17	3.17	3.00	3.00	4200
1996-09-16	3.17	3.17	3.00	3.00	8700
1996-09-17	3.17	3.17	3.08	3.08	15297
1996-09-20	3.17	3.17	3.17	3.17	300
1996-09-23	3.17	3.17	3.00	3.00	2400
1996-09-24	3.00	3.08	3.00	3.08	5100
1996-09-25	3.08	3.13	3.00	3.00	352482
1996-09-26	3.08	3.08	3.08	3.08	3000
1996-09-27	3.17	3.17	3.17	3.17	6000
1996-09-30	3.17	3.17	3.13	3.13	9300
1996-10-01	3.08	3.21	3.08	3.21	600
1996-10-03	3.08	3.08	3.08	3.08	1500
1996-10-04	3.08	3.08	3.08	3.08	17997
1996-10-07	3.08	3.08	3.00	3.04	67497
1996-10-08	3.00	3.00	3.00	3.00	1500
1996-10-11	3.00	3.00	3.00	3.00	300
1996-10-14	3.00	3.04	3.00	3.04	13497
1996-10-15	3.13	3.13	3.13	3.13	900
1996-10-18	3.00	3.00	3.00	3.00	600
1996-10-22	3.00	3.00	3.00	3.00	6000
1996-10-23	3.00	3.08	3.00	3.08	2100
1996-10-24	3.00	3.08	3.00	3.08	3300
1996-10-25	3.08	3.13	3.08	3.13	65997
1996-10-28	3.00	3.17	3.00	3.17	46797
1996-10-29	3.08	3.13	3.08	3.13	20397
1996-10-30	3.17	3.17	3.17	3.17	14997
1996-11-01	3.08	3.21	3.08	3.21	600
1996-11-04	3.08	3.13	3.08	3.13	32397
1996-11-06	3.21	3.21	3.17	3.21	7500
1996-11-07	3.17	3.25	3.17	3.25	19497
1996-11-08	3.25	3.29	3.25	3.29	29997
1996-11-11	3.58	3.58	3.42	3.42	3600
1996-11-12	3.25	3.25	3.25	3.25	600
1996-11-13	3.25	3.33	3.25	3.33	14397
1996-11-14	3.58	3.58	3.58	3.58	900
1996-11-19	3.25	3.54	3.25	3.54	3300
1996-11-20	3.25	3.50	3.25	3.33	3600
1996-11-21	3.25	3.25	3.25	3.25	4200
1996-11-22	3.33	3.33	3.33	3.33	3000
1996-11-25	3.42	3.42	3.42	3.42	1500
1996-12-02	3.25	3.29	3.25	3.29	35997
1996-12-03	3.58	3.58	3.46	3.46	1200
1996-12-05	3.29	3.29	3.29	3.29	300
1996-12-06	3.25	3.33	3.25	3.33	19197
1996-12-13	3.25	3.25	3.25	3.25	1800
1996-12-17	3.25	3.25	3.25	3.25	3000
1996-12-19	3.25	3.29	3.25	3.29	44697
1996-12-20	3.25	3.25	3.25	3.25	3600
1996-12-27	3.25	3.25	3.25	3.25	6000
1996-12-31	3.33	3.33	3.25	3.25	29997
1997-01-02	3.25	3.25	3.25	3.25	8400
1997-01-03	3.54	3.54	3.54	3.54	600
1997-01-07	3.58	3.58	3.58	3.58	1500
1997-01-13	3.25	3.29	3.25	3.29	38997
1997-01-15	3.25	3.25	3.25	3.25	1200
1997-01-16	3.58	3.58	3.58	3.58	600
1997-01-17	3.25	3.58	3.25	3.33	6000
1997-01-22	3.38	3.58	3.38	3.58	1800
1997-01-23	3.38	3.38	3.38	3.38	1800
1997-01-24	3.29	3.33	3.29	3.33	2100
1997-01-28	3.33	3.33	3.33	3.33	2100
1997-01-29	3.42	3.67	3.38	3.67	201888
1997-01-30	3.50	3.75	3.50	3.50	6300
1997-01-31	3.75	3.75	3.75	3.75	6000
1997-02-03	3.71	3.71	3.50	3.50	90294
1997-02-04	3.50	3.50	3.50	3.50	3000
1997-02-07	3.50	3.75	3.50	3.54	38997
1997-02-10	3.50	3.67	3.50	3.58	19797
1997-02-12	3.50	3.50	3.50	3.50	6000
1997-02-14	3.50	3.50	3.50	3.50	300
1997-02-18	3.50	3.50	3.50	3.50	31797
1997-02-19	3.50	3.50	3.46	3.46	62397
1997-02-20	3.42	3.42	3.38	3.38	6600
1997-02-21	3.42	3.46	3.42	3.46	3300
1997-02-24	3.42	3.42	3.42	3.42	16197
1997-02-25	3.42	3.42	3.42	3.42	53997
1997-02-26	3.42	3.42	3.42	3.42	18297
1997-02-28	3.42	3.42	3.42	3.42	9000
1997-03-03	3.42	3.42	3.42	3.42	6000
1997-03-04	3.42	3.42	3.42	3.42	65997
1997-03-05	3.42	3.42	3.33	3.33	23997
1997-03-06	3.33	3.33	3.33	3.33	3000
1997-03-07	3.33	3.33	3.33	3.33	16497
1997-03-10	3.25	3.42	3.25	3.42	12897
1997-03-11	3.33	3.33	3.33	3.33	15597
1997-03-12	3.33	3.33	3.33	3.33	41397
1997-03-13	3.33	3.33	3.33	3.33	19797
1997-03-14	3.33	3.33	3.17	3.29	82494
1997-03-17	3.17	3.38	3.17	3.33	35997
1997-03-18	3.29	3.29	3.17	3.29	7500
1997-03-20	3.42	3.42	3.25	3.42	81894
1997-03-21	3.33	3.50	3.33	3.42	21597
1997-03-24	3.33	3.42	3.33	3.33	42297
1997-03-26	3.42	3.42	3.42	3.42	300
1997-03-27	3.21	3.21	3.21	3.21	32997
1997-04-02	3.33	3.33	3.29	3.29	11997
1997-04-03	3.25	3.25	3.25	3.25	1500
1997-04-09	3.25	3.25	3.25	3.25	300
1997-04-10	3.42	3.42	3.42	3.42	1200
1997-04-11	3.25	3.25	3.25	3.25	1500
1997-04-14	3.25	3.25	3.25	3.25	900
1997-04-15	3.25	3.33	3.25	3.33	2400
1997-04-16	3.25	3.25	3.25	3.25	12897
1997-04-17	3.25	3.42	3.25	3.42	29397
1997-04-21	3.25	3.25	3.25	3.25	3000
1997-04-22	3.25	3.25	3.25	3.25	34497
1997-04-24	3.25	3.25	3.25	3.25	11997
1997-04-28	3.25	3.25	3.25	3.25	10797
1997-04-29	3.21	3.21	3.21	3.21	6900
1997-05-01	3.21	3.33	3.21	3.21	39897
1997-05-02	3.21	3.21	3.17	3.17	31497
1997-05-05	3.08	3.08	3.08	3.08	10497
1997-05-06	3.21	3.21	3.17	3.21	89994
1997-05-07	3.29	3.29	3.29	3.29	300
1997-05-08	3.13	3.13	3.13	3.13	3000
1997-05-09	3.17	3.17	3.17	3.17	17997
1997-05-12	3.33	3.42	3.33	3.33	6300
1997-05-14	3.17	3.17	3.17	3.17	3300
1997-05-21	3.17	3.33	3.17	3.33	11397
1997-05-27	3.17	3.17	3.17	3.17	48897
1997-05-30	3.13	3.13	3.13	3.13	300
1997-06-03	3.13	3.17	3.13	3.17	9000
1997-06-04	3.00	3.00	3.00	3.00	5400
1997-06-05	3.04	3.04	3.00	3.00	25197
1997-06-06	3.00	3.00	3.00	3.00	900
1997-06-10	3.17	3.17	3.17	3.17	1800
1997-06-11	3.17	3.17	3.17	3.17	5700
1997-06-12	3.17	3.17	3.17	3.17	600
1997-06-13	3.17	3.17	3.08	3.08	24597
1997-06-16	3.33	3.42	3.33	3.33	19497
1997-06-17	3.50	3.50	3.08	3.17	28197
1997-06-18	3.17	3.42	3.17	3.42	2700
1997-06-19	3.21	3.21	3.21	3.21	6900
1997-06-23	3.17	3.21	3.17	3.21	26997
1997-06-24	3.17	3.17	3.17	3.17	3000
1997-06-26	3.13	3.46	3.13	3.17	9900
1997-06-27	3.13	3.17	3.13	3.17	3300
1997-06-30	3.13	3.25	3.13	3.21	31497
1997-07-02	3.17	3.17	3.13	3.13	3000
1997-07-03	3.13	3.13	3.13	3.13	4500
1997-07-07	3.13	3.13	3.13	3.13	27297
1997-07-08	3.13	3.17	3.13	3.17	71994
1997-07-09	3.13	3.13	3.13	3.13	11397
1997-07-11	3.13	3.13	3.13	3.13	2700
1997-07-15	3.13	3.13	3.13	3.13	1800
1997-07-16	3.33	3.42	3.31	3.42	10197
1997-07-17	3.13	3.17	3.13	3.17	7800
1997-07-18	3.13	3.13	3.13	3.13	300
1997-07-22	3.17	3.17	3.17	3.17	16497
1997-07-23	3.13	3.17	3.13	3.17	45897
1997-07-28	3.25	3.25	3.13	3.17	17697
1997-08-01	3.17	3.17	3.04	3.04	3600
1997-08-04	3.08	3.08	3.08	3.08	6600
1997-08-05	3.04	3.08	3.04	3.08	9000
1997-08-06	3.04	3.04	3.04	3.04	29997
1997-08-07	3.04	3.08	3.04	3.06	53097
1997-08-08	3.38	3.38	3.08	3.08	8100
1997-08-11	3.38	3.38	3.04	3.06	123294
1997-08-12	3.17	3.25	3.06	3.06	34497
1997-08-13	3.08	3.21	3.06	3.06	62397
1997-08-14	3.04	3.17	2.96	3.00	45297
1997-08-15	2.98	2.98	2.98	2.98	1500
1997-08-18	3.13	3.13	2.96	2.96	900
1997-08-19	3.13	3.13	3.13	3.13	1200
1997-08-20	3.13	3.13	3.13	3.13	1800
1997-08-21	3.13	3.13	2.96	3.00	5700
1997-08-25	3.13	3.13	3.00	3.00	7800
1997-08-26	2.98	3.00	2.96	3.00	6300
1997-08-27	2.96	3.08	2.96	3.08	1500
1997-08-28	2.96	2.96	2.96	2.96	300
1997-08-29	2.96	3.08	2.96	2.96	116994
1997-09-02	2.96	2.96	2.96	2.96	62097
1997-09-03	3.21	3.21	2.96	3.00	2400
1997-09-04	2.98	2.98	2.98	2.98	11997
1997-09-05	2.97	2.98	2.97	2.98	89994
1997-09-08	3.29	3.29	2.98	2.98	8700
1997-09-10	3.25	3.25	3.04	3.04	13197
1997-09-11	3.25	3.38	3.04	3.21	27297
1997-09-12	3.17	3.17	3.17	3.17	1800
1997-09-15	3.38	3.38	3.13	3.13	3300
1997-09-16	3.21	3.21	3.21	3.21	2400
1997-09-17	3.33	3.33	3.25	3.25	7800
1997-09-18	3.21	3.21	3.21	3.21	1500
1997-09-19	3.25	3.29	3.21	3.21	42297
1997-09-22	3.25	3.25	3.21	3.21	45597
1997-09-23	3.17	3.38	3.17	3.38	4800
1997-09-24	3.38	3.38	3.13	3.17	216888
1997-09-25	3.13	3.17	3.13	3.17	6000
1997-09-26	3.13	3.17	3.13	3.17	6000
1997-09-29	3.15	3.17	3.13	3.13	36297
1997-09-30	3.13	3.33	3.13	3.17	25797
1997-10-01	3.17	3.21	3.17	3.21	11697
1997-10-03	3.21	3.33	3.21	3.21	4800
1997-10-06	3.33	3.33	3.33	3.33	600
1997-10-07	3.21	3.21	3.21	3.21	1500
1997-10-08	3.33	3.42	3.33	3.42	44697
1997-10-09	3.33	3.33	3.33	3.33	6300
1997-10-10	3.29	3.29	3.29	3.29	3900
1997-10-13	3.46	3.46	3.42	3.46	4500
1997-10-14	3.42	3.58	3.38	3.58	7800
1997-10-15	3.46	3.67	3.46	3.58	5100
1997-10-16	3.67	3.88	3.64	3.88	39297
1997-10-17	3.88	3.96	3.58	3.63	24597
1997-10-20	3.75	3.75	3.75	3.75	1200
1997-10-21	3.75	3.75	3.42	3.50	12297
1997-10-22	3.75	3.92	3.75	3.92	19797
1997-10-23	3.92	3.92	3.83	3.83	2400
1997-10-24	3.83	4.00	3.83	4.00	26097
1997-10-27	4.00	4.00	3.88	4.00	7500
1997-10-28	3.75	4.00	3.67	4.00	79494
1997-10-29	3.83	3.83	3.83	3.83	1200
1997-10-30	3.67	3.67	3.67	3.67	6000
1997-10-31	3.67	3.67	3.67	3.67	10197
1997-11-04	3.67	3.67	3.67	3.67	10497
1997-11-05	3.67	3.67	3.67	3.67	25497
1997-11-07	3.79	3.96	3.79	3.96	168291
1997-11-10	4.00	4.00	3.96	3.96	60897
1997-11-11	3.92	4.00	3.83	3.88	57897
1997-11-12	4.00	4.00	3.83	3.88	14397
1997-11-13	3.83	3.92	3.83	3.83	10797
1997-11-14	3.88	4.00	3.83	3.94	13197
1997-11-17	3.92	3.92	3.88	3.88	7200
1997-11-18	3.83	3.92	3.75	3.75	33597
1997-11-19	3.83	3.83	3.67	3.71	9000
1997-11-20	3.83	3.83	3.58	3.58	23397
1997-11-21	3.63	3.63	3.58	3.58	7200
1997-11-24	3.58	3.67	3.58	3.65	20097
1997-11-25	3.67	3.67	3.65	3.65	6000
1997-11-26	3.67	3.67	3.67	3.67	14397
1997-12-01	3.63	3.67	3.58	3.67	11397
1997-12-02	3.67	3.79	3.67	3.67	75294
1997-12-04	3.67	3.67	3.67	3.67	300
1997-12-05	3.92	3.92	3.92	3.92	1800
1997-12-08	3.75	3.75	3.67	3.67	30297
1997-12-09	3.67	3.71	3.67	3.67	51597
1997-12-11	3.63	3.63	3.58	3.58	4200
1997-12-12	3.67	3.67	3.67	3.67	1200
1997-12-15	3.67	3.67	3.67	3.67	300
1997-12-16	3.67	3.67	3.67	3.67	3000
1997-12-17	3.79	3.79	3.67	3.67	10197
1997-12-18	3.92	4.00	3.75	4.00	23097
1997-12-19	4.00	4.00	3.83	4.00	23397
1997-12-24	4.00	4.00	4.00	4.00	300
1997-12-26	3.85	3.85	3.85	3.85	4500
1997-12-30	3.83	4.00	3.83	3.94	17697
1997-12-31	4.00	4.00	4.00	4.00	2400
1998-01-02	4.04	4.04	3.96	3.96	3000
1998-01-05	3.88	3.96	3.88	3.96	14697
1998-01-06	4.04	4.04	3.92	3.96	10797
1998-01-08	4.13	4.13	4.06	4.06	2400
1998-01-09	4.06	4.08	4.06	4.08	9300
1998-01-12	4.17	4.17	3.92	3.96	4200
1998-01-13	4.08	4.08	4.08	4.08	1200
1998-01-16	4.17	4.17	4.08	4.08	6600
1998-01-20	4.08	4.08	4.00	4.00	72294
1998-01-21	4.08	4.08	4.08	4.08	6300
1998-01-22	4.15	4.15	4.00	4.00	2700
1998-01-23	4.00	4.13	4.00	4.00	2100
1998-01-26	4.00	4.08	4.00	4.08	4500
1998-01-27	4.00	4.00	4.00	4.00	24297
1998-01-29	4.00	4.00	4.00	4.00	3900
1998-01-30	4.00	4.00	4.00	4.00	38697
1998-02-02	4.00	4.00	4.00	4.00	6000
1998-02-03	4.00	4.00	3.92	3.92	89694
1998-02-04	4.00	4.00	3.92	3.92	17997
1998-02-05	3.92	3.92	3.92	3.92	900
1998-02-06	3.92	4.00	3.92	3.92	8700
1998-02-09	3.83	3.92	3.83	3.92	36297
1998-02-10	3.83	4.00	3.63	3.63	33897
1998-02-11	3.67	3.67	3.58	3.58	7500
1998-02-12	3.58	3.67	3.50	3.67	24597
1998-02-13	3.71	3.83	3.71	3.79	7800
1998-02-18	3.79	3.79	3.79	3.79	300
1998-02-19	3.75	3.75	3.75	3.75	16497
1998-02-20	3.79	3.79	3.79	3.79	4500
1998-02-23	3.83	3.83	3.79	3.79	32997
1998-02-24	3.88	3.88	3.79	3.79	6300
1998-02-25	3.88	3.88	3.79	3.79	4200
1998-02-26	3.71	3.75	3.71	3.75	600
1998-02-27	3.75	3.75	3.75	3.75	600
1998-03-02	3.71	3.92	3.71	3.88	20397
1998-03-05	3.92	3.96	3.92	3.96	6000
1998-03-09	3.96	3.96	3.92	3.92	18597
1998-03-10	4.00	4.00	3.92	3.92	4200
1998-03-11	3.92	3.92	3.92	3.92	1200
1998-03-12	4.00	4.00	4.00	4.00	3600
1998-03-13	3.96	3.96	3.92	3.92	30597
1998-03-16	4.00	4.00	3.92	3.96	57297
1998-03-18	4.08	4.17	4.00	4.00	377679
1998-03-19	4.04	4.04	3.96	4.00	117894
1998-03-20	3.96	4.00	3.96	4.00	106194
1998-03-23	3.96	4.00	3.96	4.00	47097
1998-03-24	3.88	3.96	3.88	3.96	3900
1998-03-25	3.96	3.96	3.96	3.96	3000
1998-03-26	3.96	3.96	3.96	3.96	600
1998-03-27	3.96	3.96	3.88	3.92	23397
1998-03-30	3.88	3.88	3.88	3.88	5400
1998-04-01	3.88	3.88	3.88	3.88	9000
1998-04-02	3.83	3.90	3.83	3.83	21597
1998-04-03	3.83	3.83	3.83	3.83	1200
1998-04-06	3.83	3.83	3.83	3.83	3300
1998-04-07	3.83	3.83	3.83	3.83	1200
1998-04-08	3.83	3.83	3.83	3.83	600
1998-04-09	3.83	3.83	3.83	3.83	9000
1998-04-13	3.83	3.83	3.75	3.75	1200
1998-04-14	3.75	3.83	3.75	3.79	26097
1998-04-15	3.75	3.79	3.75	3.75	46797
1998-04-16	3.75	3.79	3.75	3.79	30297
1998-04-21	3.79	4.00	3.79	4.00	37797
1998-04-22	4.00	4.00	4.00	4.00	600
1998-04-23	4.00	4.00	3.92	4.00	9300
1998-04-24	3.92	4.00	3.92	3.92	5400
1998-04-27	3.92	3.96	3.92	3.96	11997
1998-04-29	3.92	3.96	3.92	3.96	7200
1998-05-01	3.96	3.96	3.92	3.92	4500
1998-05-04	3.92	3.92	3.92	3.92	900
1998-05-05	3.92	3.92	3.92	3.92	300
1998-05-07	3.92	3.96	3.92	3.92	11997
1998-05-08	3.96	4.00	3.96	4.00	22197
1998-05-11	4.00	4.13	4.00	4.00	48597
1998-05-12	4.17	4.21	3.92	4.21	154191
1998-05-13	4.25	4.42	4.21	4.33	451776
1998-05-14	4.33	4.50	4.33	4.50	231588
1998-05-15	4.50	4.50	4.46	4.50	99594
1998-05-18	4.50	4.50	4.33	4.42	29097
1998-05-19	4.46	4.50	4.42	4.50	34497
1998-05-20	4.42	4.50	4.42	4.42	11997
1998-05-21	4.42	4.42	4.38	4.40	6300
1998-05-22	4.40	4.42	4.33	4.33	18297
1998-05-26	4.33	4.42	4.33	4.33	7800
1998-05-27	4.38	4.38	4.13	4.13	26097
1998-05-28	4.25	4.25	4.13	4.13	2400
1998-05-29	4.17	4.46	4.17	4.46	47697
1998-06-01	4.46	4.46	4.33	4.38	26397
1998-06-02	4.25	4.29	4.10	4.13	22497
1998-06-03	4.13	4.13	4.13	4.13	5400
1998-06-04	4.10	4.21	4.00	4.17	15297
1998-06-05	4.17	4.17	4.08	4.08	6300
1998-06-08	4.08	4.13	4.08	4.13	600
1998-06-10	4.04	4.21	4.04	4.17	22497
1998-06-11	4.13	4.13	4.13	4.13	600
1998-06-12	4.13	4.17	4.13	4.17	9300
1998-06-15	4.08	4.13	4.08	4.13	17097
1998-06-16	4.08	4.17	4.00	4.13	38097
1998-06-17	4.13	4.13	4.13	4.13	5100
1998-06-18	4.13	4.13	4.04	4.04	28497
1998-06-19	4.04	4.04	4.04	4.04	600
1998-06-22	4.08	4.17	4.08	4.17	13497
1998-06-23	4.21	4.21	4.17	4.21	4500
1998-06-24	4.08	4.08	4.08	4.08	4200
1998-06-30	4.13	4.13	4.13	4.13	3600
1998-07-01	4.17	4.17	4.10	4.10	18897
1998-07-06	4.13	4.17	4.13	4.17	29097
1998-07-07	4.21	4.29	4.19	4.19	10497
1998-07-08	4.29	4.29	4.29	4.29	7200
1998-07-09	4.42	4.42	4.33	4.33	5400
1998-07-10	4.42	4.79	4.42	4.67	90894
1998-07-13	4.67	4.75	4.50	4.75	64497
1998-07-14	4.67	4.67	4.58	4.58	12597
1998-07-15	4.75	4.75	4.63	4.73	31197
1998-07-16	4.75	4.75	4.67	4.75	6300
1998-07-17	4.75	4.75	4.63	4.63	9300
1998-07-20	4.75	4.75	4.75	4.75	300
1998-07-21	4.63	4.67	4.63	4.67	33897
1998-07-22	4.63	4.63	4.63	4.63	900
1998-07-23	4.63	4.67	4.63	4.67	6300
1998-07-24	4.67	4.67	4.54	4.58	43497
1998-07-27	4.54	4.67	4.13	4.21	254685
1998-07-28	4.19	4.29	4.17	4.25	14097
1998-07-29	4.25	4.25	4.21	4.21	33897
1998-07-30	4.17	4.17	4.13	4.17	2100
1998-07-31	4.04	4.13	3.88	3.88	18297
1998-08-03	3.88	4.04	3.88	4.04	7500
1998-08-04	4.04	4.08	4.00	4.00	43197
1998-08-05	4.00	4.00	3.50	3.83	98694
1998-08-06	3.75	4.00	3.75	3.75	83994
1998-08-07	3.85	3.85	3.75	3.83	21597
1998-08-10	3.92	4.08	3.92	4.00	35397
1998-08-11	4.00	4.00	3.92	3.92	68997
1998-08-12	3.92	3.96	3.92	3.96	13497
1998-08-13	3.96	3.96	3.96	3.96	1800
1998-08-14	4.17	4.17	4.00	4.00	27597
1998-08-18	4.17	4.17	4.17	4.17	2400
1998-08-19	3.96	3.96	3.96	3.96	6000
1998-08-21	4.00	4.00	3.96	4.00	18897
1998-08-24	4.00	4.00	4.00	4.00	2700
1998-08-25	4.00	4.00	4.00	4.00	8100
1998-08-26	4.00	4.00	4.00	4.00	2400
1998-08-27	4.17	4.17	3.92	3.92	128094
1998-08-28	3.88	3.96	3.79	3.96	3300
1998-08-31	3.33	3.54	3.33	3.54	63297
1998-09-01	3.33	3.42	3.33	3.42	29097
1998-09-02	3.58	3.58	3.58	3.58	4800
1998-09-03	3.42	3.42	3.42	3.42	3000
1998-09-04	3.42	3.52	3.42	3.42	3000
1998-09-08	3.42	3.42	3.42	3.42	6000
1998-09-09	3.58	3.58	3.42	3.42	3900
1998-09-10	3.42	3.42	3.17	3.33	11097
1998-09-11	3.17	3.33	3.17	3.33	3000
1998-09-14	3.17	3.50	3.17	3.33	8400
1998-09-16	3.33	3.33	3.33	3.33	1500
1998-09-17	3.27	3.33	3.27	3.29	11997
1998-09-18	3.27	3.31	3.27	3.31	9300
1998-09-21	3.25	3.38	3.25	3.25	1200
1998-09-23	3.25	3.25	3.25	3.25	600
1998-09-24	3.33	3.33	3.33	3.33	1200
1998-09-28	3.17	3.29	3.17	3.25	4800
1998-09-29	3.17	3.17	3.17	3.17	300
1998-09-30	3.25	3.25	2.83	3.08	25497
1998-10-01	2.92	2.92	2.92	2.92	2700
1998-10-02	2.92	2.92	2.79	2.83	5400
1998-10-05	2.83	2.83	2.75	2.75	6900
1998-10-06	2.75	2.75	2.75	2.75	2100
1998-10-07	2.71	2.71	2.71	2.71	4800
1998-10-08	2.50	2.83	2.33	2.71	23097
1998-10-09	2.75	2.75	2.75	2.75	4500
1998-10-13	3.04	3.04	2.88	2.88	6000
1998-10-14	3.00	3.00	3.00	3.00	300
1998-10-16	2.88	3.00	2.88	2.92	9600
1998-10-20	2.92	3.08	2.92	3.08	6600
1998-10-21	3.08	3.17	3.08	3.10	155991
1998-10-22	3.13	3.17	3.13	3.15	35697
1998-10-23	3.17	3.17	3.17	3.17	300
1998-10-26	3.17	3.17	3.13	3.17	46197
1998-10-27	3.08	3.13	3.04	3.08	11397
1998-10-28	3.00	3.06	2.83	3.06	18597
1998-10-29	3.04	3.04	3.04	3.04	3900
1998-10-30	2.96	2.96	2.96	2.96	1500
1998-11-02	2.92	3.17	2.92	3.17	11997
1998-11-03	3.17	3.17	3.17	3.17	300
1998-11-04	3.04	3.17	3.04	3.17	43497
1998-11-05	3.13	3.33	3.13	3.33	47697
1998-11-06	3.33	3.33	3.25	3.33	68997
1998-11-09	3.35	3.38	3.33	3.38	34497
1998-11-10	3.25	3.33	3.25	3.33	3900
1998-11-11	3.25	3.25	3.25	3.25	9000
1998-11-12	3.17	3.17	3.08	3.08	600
1998-11-13	3.08	3.08	3.00	3.04	27297
1998-11-16	3.13	3.13	3.00	3.13	24297
1998-11-17	3.00	3.25	3.00	3.25	80394
1998-11-18	3.08	3.08	3.08	3.08	1500
1998-11-19	3.17	3.17	3.08	3.08	12597
1998-11-20	3.21	3.21	3.21	3.21	300
1998-11-25	3.25	3.29	3.21	3.21	3300
1998-11-27	3.17	3.17	3.08	3.08	9600
1998-11-30	3.08	3.08	3.08	3.08	4800
1998-12-01	3.08	3.13	3.08	3.08	5700
1998-12-02	3.00	3.00	3.00	3.00	2400
1998-12-04	3.00	3.00	3.00	3.00	11397
1998-12-07	3.00	3.04	3.00	3.04	7200
1998-12-09	3.00	3.00	2.92	2.92	17097
1998-12-11	2.92	3.17	2.92	3.17	8700
1998-12-14	2.96	3.00	2.92	2.92	9000
1998-12-16	3.00	3.00	2.92	2.92	8700
1998-12-17	2.90	2.90	2.90	2.90	1200
1998-12-18	2.83	3.04	2.83	2.92	5100
1998-12-21	3.08	3.08	2.88	2.88	5100
1998-12-22	3.06	3.13	2.92	3.13	29397
1998-12-23	3.08	3.08	3.08	3.08	1200
1998-12-24	3.04	3.04	3.04	3.04	2400
1998-12-28	3.08	3.13	3.00	3.13	10797
1998-12-29	3.13	3.13	2.96	3.13	3300
1998-12-30	3.00	3.00	2.67	2.71	25797
1998-12-31	2.83	3.00	2.63	3.00	8700
1999-01-04	2.58	3.00	2.58	3.00	6900
1999-01-05	2.67	3.00	2.67	2.83	1500
1999-01-06	2.77	2.77	2.77	2.77	7200
1999-01-07	3.00	3.00	3.00	3.00	900
1999-01-08	2.83	2.83	2.83	2.83	4500
1999-01-11	2.88	2.88	2.88	2.88	1200
1999-01-12	2.85	3.00	2.75	2.88	11697
1999-01-13	2.75	3.00	2.75	3.00	7200
1999-01-19	3.00	3.00	3.00	3.00	1500
1999-01-20	2.90	2.90	2.85	2.88	13197
1999-01-21	2.88	2.88	2.88	2.88	5100
1999-01-22	2.88	3.00	2.88	3.00	3900
1999-01-26	2.92	2.92	2.88	2.88	4800
1999-01-27	2.88	2.88	2.88	2.88	600
1999-01-28	2.88	2.88	2.83	2.88	15297
1999-01-29	2.83	3.17	2.83	2.83	3600
1999-02-01	2.83	2.83	2.83	2.83	1200
1999-02-02	2.83	2.83	2.83	2.83	8400
1999-02-03	2.75	2.75	2.67	2.67	13497
1999-02-08	2.79	2.79	2.79	2.79	1200
1999-02-09	2.75	2.75	2.75	2.75	2100
1999-02-10	2.77	2.90	2.77	2.90	5400
1999-02-11	2.75	2.79	2.75	2.75	43797
1999-02-12	2.75	2.75	2.75	2.75	12597
1999-02-16	2.75	2.75	2.75	2.75	4200
1999-02-17	2.75	2.75	2.75	2.75	12597
1999-02-18	2.75	2.75	2.75	2.75	300
1999-02-19	2.75	2.75	2.75	2.75	32397
1999-02-22	2.75	2.75	2.75	2.75	32997
1999-02-23	2.75	2.75	2.75	2.75	600
1999-02-24	2.75	2.75	2.75	2.75	600
1999-02-25	2.92	3.00	2.71	2.83	11997
1999-02-26	2.67	2.67	2.67	2.67	42897
1999-03-02	2.71	2.71	2.71	2.71	1500
1999-03-03	2.67	2.67	2.67	2.67	600
1999-03-04	2.67	2.67	2.67	2.67	300
1999-03-05	2.67	2.67	2.67	2.67	3000
1999-03-08	2.71	2.71	2.67	2.67	30597
1999-03-10	2.73	2.73	2.73	2.73	6600
1999-03-11	2.75	2.79	2.75	2.75	3900
1999-03-12	2.75	2.75	2.75	2.75	1500
1999-03-15	2.75	2.75	2.75	2.75	600
1999-03-16	2.75	2.75	2.75	2.75	3900
1999-03-17	2.75	2.75	2.75	2.75	3000
1999-03-23	2.67	2.67	2.67	2.67	6900
1999-03-24	2.67	2.67	2.67	2.67	33597
1999-03-25	2.58	2.58	2.50	2.54	35097
1999-03-26	2.50	2.50	2.50	2.50	300
1999-03-29	2.50	2.50	2.50	2.50	600
1999-03-30	2.50	2.79	2.50	2.79	15897
1999-03-31	2.58	2.58	2.58	2.58	73494
1999-04-01	2.58	2.58	2.50	2.55	71394
1999-04-05	2.50	2.50	2.50	2.50	1200
1999-04-06	2.54	2.67	2.54	2.67	1800
1999-04-07	2.67	2.67	2.67	2.67	9000
1999-04-08	2.67	2.67	2.67	2.67	5100
1999-04-09	2.79	3.13	2.71	2.90	164091
1999-04-12	2.90	2.90	2.90	2.90	44997
1999-04-13	2.92	2.92	2.92	2.92	104394
1999-04-14	2.83	2.83	2.83	2.83	29697
1999-04-15	2.83	2.88	2.83	2.88	53097
1999-04-16	2.88	2.88	2.83	2.83	41097
1999-04-19	2.83	2.88	2.83	2.88	1800
1999-04-20	2.98	2.98	2.98	2.98	300
1999-04-22	2.88	2.88	2.88	2.88	600
1999-04-23	2.92	2.94	2.92	2.94	5700
1999-04-26	2.92	2.92	2.92	2.92	300
1999-04-27	2.94	2.94	2.94	2.94	6000
1999-04-28	2.94	3.00	2.94	2.94	20097
1999-04-30	2.92	2.94	2.92	2.92	14097
1999-05-03	2.92	2.94	2.83	2.85	21897
1999-05-05	2.92	2.92	2.92	2.92	2400
1999-05-06	2.92	2.92	2.92	2.92	1500
1999-05-07	3.00	3.08	2.92	3.08	17397
1999-05-10	3.00	3.00	3.00	3.00	1500
1999-05-11	2.96	2.96	2.96	2.96	1500
1999-05-13	2.88	2.88	2.83	2.83	10797
1999-05-17	2.98	2.98	2.75	2.75	1800
1999-05-20	2.75	2.96	2.75	2.96	12897
1999-05-21	2.94	2.94	2.75	2.75	6600
1999-05-26	2.75	2.75	2.75	2.75	2700
1999-05-27	2.75	2.75	2.75	2.75	3300
1999-05-28	2.75	2.75	2.75	2.75	900
1999-06-01	2.75	2.75	2.75	2.75	900
1999-06-02	2.75	2.75	2.75	2.75	1500
1999-06-03	2.75	2.75	2.75	2.75	71994
1999-06-04	2.75	2.75	2.75	2.75	13497
1999-06-07	2.75	2.75	2.75	2.75	5700
1999-06-08	2.75	2.75	2.75	2.75	900
1999-06-10	2.83	2.83	2.83	2.83	1500
1999-06-14	2.79	2.83	2.77	2.77	5700
1999-06-16	2.92	2.92	2.75	2.77	3600
1999-06-22	2.79	2.79	2.75	2.79	5700
1999-06-23	2.75	2.75	2.75	2.75	900
1999-06-25	2.77	2.92	2.77	2.77	11397
1999-06-28	2.75	2.88	2.75	2.88	6300
1999-06-29	2.75	2.75	2.75	2.75	16797
1999-06-30	2.71	2.83	2.71	2.83	6600
1999-07-01	2.75	2.92	2.75	2.81	98094
1999-07-02	3.00	3.08	2.92	3.00	21897
1999-07-07	2.96	2.96	2.83	2.92	7200
1999-07-08	2.96	2.96	2.83	2.83	2100
1999-07-13	2.83	2.83	2.83	2.83	4500
1999-07-14	2.83	2.83	2.83	2.83	1800
1999-07-15	3.00	3.15	2.92	3.00	15597
1999-07-16	3.00	3.00	3.00	3.00	600
1999-07-19	2.96	2.96	2.96	2.96	1800
1999-07-20	2.92	2.96	2.92	2.96	4200
1999-07-22	2.88	2.88	2.88	2.88	3000
1999-07-27	2.88	3.00	2.88	3.00	14997
1999-07-30	2.90	2.90	2.89	2.89	23397
1999-08-02	2.89	2.89	2.89	2.89	300
1999-08-03	2.88	2.88	2.88	2.88	3300
1999-08-04	2.81	2.81	2.79	2.79	8100
1999-08-05	2.79	2.79	2.79	2.79	20997
1999-08-06	2.79	2.92	2.79	2.92	22197
1999-08-10	2.96	2.96	2.77	2.88	4800
1999-08-11	2.88	2.88	2.83	2.88	1500
1999-08-12	2.88	2.88	2.88	2.88	1200
1999-08-16	2.83	2.83	2.81	2.81	17997
1999-08-17	2.85	2.85	2.85	2.85	900
1999-08-20	2.85	2.85	2.79	2.83	534273
1999-08-31	2.83	2.85	2.83	2.85	14697
1999-09-01	3.00	3.00	3.00	3.00	600
1999-09-02	3.00	3.00	3.00	3.00	300
1999-09-03	3.00	3.00	3.00	3.00	300
1999-09-07	2.94	2.94	2.94	2.94	600
1999-09-14	2.83	2.83	2.83	2.83	1200
1999-09-17	2.83	2.83	2.83	2.83	300
1999-09-20	3.04	3.04	3.04	3.04	300
1999-09-21	2.83	2.83	2.83	2.83	2700
1999-09-23	2.83	2.83	2.83	2.83	600
1999-09-24	2.83	2.96	2.75	2.96	31497
1999-09-27	3.00	3.00	2.83	2.83	900
1999-09-28	2.83	2.98	2.83	2.98	1800
1999-09-29	2.85	2.85	2.67	2.71	51897
1999-09-30	2.67	2.67	2.58	2.58	126894
1999-10-04	2.83	2.83	2.75	2.75	1800
1999-10-05	2.75	2.75	2.75	2.75	4200
1999-10-06	2.75	2.75	2.58	2.65	51897
1999-10-07	2.65	2.65	2.54	2.54	900
1999-10-08	2.54	2.54	2.54	2.54	44997
1999-10-11	2.63	2.77	2.63	2.77	1500
1999-10-12	2.63	2.63	2.63	2.63	600
1999-10-14	2.63	2.63	2.63	2.63	1200
1999-10-18	2.73	2.73	2.73	2.73	5400
1999-10-19	2.63	2.67	2.63	2.67	2100
1999-10-20	2.63	2.65	2.63	2.65	600
1999-10-21	2.56	2.56	2.56	2.56	600
1999-10-22	2.56	2.56	2.56	2.56	300
1999-10-25	2.56	2.56	2.54	2.54	17397
1999-10-26	2.58	2.63	2.58	2.63	900
1999-10-27	2.58	2.58	2.48	2.54	10797
1999-10-28	2.58	2.58	2.58	2.58	1500
1999-10-29	2.42	2.58	2.42	2.58	1500
1999-11-02	2.59	2.67	2.59	2.67	3900
1999-11-03	2.58	2.58	2.58	2.58	1500
1999-11-05	2.52	2.52	2.52	2.52	3000
1999-11-08	2.54	2.58	2.52	2.52	23697
1999-11-09	2.52	2.58	2.52	2.58	3300
1999-11-10	2.52	2.58	2.52	2.58	14997
1999-11-11	2.52	2.52	2.52	2.52	300
1999-11-12	2.67	2.67	2.67	2.67	3600
1999-11-15	2.67	2.67	2.63	2.67	12897
1999-11-16	2.69	2.79	2.69	2.79	6000
1999-11-17	2.83	2.83	2.83	2.83	1500
1999-11-18	2.92	2.96	2.83	2.96	6900
1999-11-19	3.00	3.21	3.00	3.21	37797
1999-11-22	3.17	3.21	3.17	3.17	17397
1999-11-23	3.02	3.02	3.00	3.00	48297
1999-11-24	2.94	2.94	2.92	2.92	3300
1999-11-29	2.81	2.81	2.77	2.77	2100
1999-11-30	2.81	2.81	2.77	2.77	2700
1999-12-01	2.85	2.88	2.85	2.85	18597
1999-12-02	2.96	3.04	2.96	3.04	45597
1999-12-06	3.04	3.04	3.04	3.04	1200
1999-12-08	2.94	3.04	2.75	3.04	29097
1999-12-10	2.92	2.92	2.92	2.92	1200
1999-12-13	2.83	2.83	2.83	2.83	600
1999-12-14	2.83	2.83	2.83	2.83	1800
1999-12-15	2.75	2.79	2.75	2.79	4800
1999-12-16	2.92	2.92	2.75	2.75	14697
1999-12-17	2.83	2.83	2.67	2.83	3600
1999-12-20	2.83	2.83	2.67	2.67	26997
1999-12-22	2.96	3.21	2.96	3.17	23697
1999-12-23	2.98	2.98	2.98	2.98	4500
1999-12-28	2.89	2.89	2.75	2.75	15297
1999-12-29	2.75	2.83	2.75	2.83	61797
1999-12-31	2.75	2.83	2.75	2.83	64197
2000-01-03	2.79	2.83	2.79	2.83	20997
2000-01-04	2.83	3.10	2.83	3.10	12897
2000-01-05	2.88	3.08	2.88	3.08	1200
2000-01-06	3.00	3.00	2.96	3.00	16797
2000-01-07	3.00	3.17	3.00	3.17	11397
2000-01-11	3.32	3.32	3.17	3.17	900
2000-01-12	3.18	3.18	3.18	3.18	3000
2000-01-13	3.26	3.26	3.25	3.26	4500
2000-01-14	3.13	3.25	3.13	3.25	40797
2000-01-18	3.25	3.25	3.00	3.00	10197
2000-01-19	3.00	3.00	3.00	3.00	3000
2000-01-20	3.00	3.00	3.00	3.00	300
2000-01-21	3.00	3.00	3.00	3.00	1500
2000-01-24	2.92	3.13	2.83	3.13	403779
2000-01-25	2.92	3.00	2.92	3.00	8700
2000-01-26	2.92	2.92	2.92	2.92	6600
2000-01-27	3.00	3.00	3.00	3.00	900
2000-01-28	2.83	2.84	2.83	2.84	19797
2000-01-31	2.83	3.00	2.75	3.00	10197
2000-02-01	3.04	3.04	3.04	3.04	600
2000-02-02	2.92	3.00	2.92	3.00	3900
2000-02-04	2.96	2.96	2.75	2.88	46197
2000-02-07	2.83	2.83	2.83	2.83	1200
2000-02-08	2.85	3.00	2.83	3.00	14397
2000-02-11	3.00	3.00	3.00	3.00	4500
2000-02-14	3.06	3.06	2.83	2.83	9600
2000-02-15	2.83	3.08	2.83	3.08	31497
2000-02-16	2.83	2.83	2.83	2.83	2700
2000-02-17	2.83	2.88	2.83	2.88	9000
2000-02-18	2.83	2.88	2.83	2.83	15897
2000-02-22	3.08	3.08	2.83	3.08	5400
2000-02-25	3.00	3.08	3.00	3.08	27597
2000-02-28	3.08	3.13	3.08	3.13	35997
2000-02-29	3.00	3.17	3.00	3.17	4500
2000-03-01	3.06	3.08	3.06	3.08	6000
2000-03-02	3.00	3.00	3.00	3.00	2100
2000-03-03	2.92	3.08	2.92	3.08	4500
2000-03-06	3.17	3.17	3.08	3.08	16797
2000-03-07	3.08	3.08	3.08	3.08	5400
2000-03-08	3.08	3.29	3.08	3.29	43497
2000-03-09	3.29	3.29	3.08	3.08	3000
2000-03-10	3.17	3.29	3.13	3.29	30897
2000-03-14	3.17	3.17	3.00	3.00	9300
2000-03-15	2.92	2.92	2.92	2.92	3600
2000-03-16	2.92	3.04	2.92	3.04	6300
2000-03-17	3.04	3.04	3.04	3.04	300
2000-03-20	3.08	3.08	3.08	3.08	6000
2000-03-21	3.13	3.17	3.13	3.17	11997
2000-03-27	2.92	3.29	2.92	3.08	8400
2000-03-30	2.92	2.92	2.92	2.92	1200
2000-03-31	2.92	3.13	2.92	3.13	3900
2000-04-03	3.17	3.17	3.17	3.17	1800
2000-04-07	2.92	2.96	2.92	2.92	240588
2000-04-10	2.96	3.00	2.96	3.00	20097
2000-04-12	3.13	3.13	3.13	3.13	600
2000-04-13	3.00	3.00	3.00	3.00	5400
2000-04-14	3.00	3.00	3.00	3.00	9000
2000-04-17	3.00	3.00	2.92	2.92	9000
2000-04-18	2.92	2.92	2.92	2.92	600
2000-04-19	3.17	3.17	2.92	3.00	3900
2000-04-24	2.92	3.00	2.92	2.92	2700
2000-04-26	3.08	3.08	3.08	3.08	1800
2000-04-28	3.13	3.17	3.13	3.17	52497
2000-05-01	3.08	3.08	3.08	3.08	5400
2000-05-04	3.21	3.21	3.21	3.21	2400
2000-05-05	3.08	3.08	3.08	3.08	3600
2000-05-08	3.08	3.08	3.08	3.08	14997
2000-05-09	3.08	3.08	3.08	3.08	300
2000-05-10	3.17	3.17	3.00	3.00	45897
2000-05-11	3.00	3.04	2.96	2.96	52197
2000-05-12	2.96	2.96	2.96	2.96	6000
2000-05-15	3.00	3.04	2.96	2.96	18597
2000-05-17	3.13	3.13	3.00	3.13	65997
2000-05-18	3.17	3.17	3.04	3.06	48897
2000-05-22	3.06	3.06	2.98	2.98	39297
2000-05-23	2.96	2.96	2.96	2.96	1200
2000-05-24	3.00	3.00	2.96	2.96	17997
2000-05-25	2.96	2.96	2.92	2.96	19497
2000-05-26	2.92	3.08	2.92	3.08	1200
2000-05-30	3.08	3.08	3.08	3.08	1200
2000-05-31	3.00	3.00	3.00	3.00	1800
2000-06-01	3.08	3.17	3.00	3.00	15597
2000-06-02	3.04	3.04	3.04	3.04	2100
2000-06-05	3.21	3.21	3.21	3.21	4800
2000-06-06	3.04	3.13	3.00	3.00	36897
2000-06-07	3.00	3.00	3.00	3.00	600
2000-06-08	3.00	3.00	3.00	3.00	900
2000-06-09	3.04	3.25	3.00	3.25	15297
2000-06-12	3.13	3.13	3.08	3.08	1500
2000-06-13	3.08	3.08	3.08	3.08	3300
2000-06-16	3.06	3.06	3.06	3.06	2700
2000-06-21	3.04	3.25	3.04	3.25	146391
2000-06-22	3.13	3.25	3.13	3.25	3600
2000-06-26	3.25	3.25	3.25	3.25	145791
2000-06-27	3.17	3.42	3.17	3.42	29397
2000-06-28	3.33	3.38	3.29	3.38	103794
2000-06-29	3.46	3.54	3.46	3.54	2100
2000-06-30	3.58	3.58	3.42	3.58	6000
2000-07-03	3.63	3.63	3.63	3.63	1800
2000-07-05	3.58	3.58	3.46	3.46	5400
2000-07-11	3.52	3.67	3.52	3.67	3600
2000-07-12	3.60	3.60	3.60	3.60	600
2000-07-13	3.67	3.67	3.50	3.54	14097
2000-07-14	3.56	3.56	3.54	3.54	9900
2000-07-17	3.58	3.65	3.58	3.65	36897
2000-07-18	3.67	3.67	3.67	3.67	900
2000-07-19	3.67	3.67	3.54	3.54	14697
2000-07-20	3.67	3.67	3.65	3.67	92694
2000-07-21	3.58	3.58	3.58	3.58	600
2000-07-25	3.50	3.50	3.50	3.50	600
2000-07-28	3.50	3.58	3.50	3.58	4800
2000-08-01	3.58	3.58	3.50	3.50	12297
2000-08-04	3.50	3.50	3.50	3.50	900
2000-08-07	3.58	3.67	3.58	3.67	9000
2000-08-10	3.65	3.65	3.50	3.65	1200
2000-08-11	3.50	3.50	3.50	3.50	1500
2000-08-14	3.63	3.65	3.50	3.54	26097
2000-08-15	4.33	4.33	3.83	4.10	334482
2000-08-16	4.13	4.54	4.13	4.54	283485
2000-08-17	4.54	4.63	4.50	4.58	103794
2000-08-18	4.63	4.63	4.56	4.63	33897
2000-08-21	4.63	4.63	4.54	4.63	46197
2000-08-22	4.50	4.54	3.88	4.08	244788
2000-08-23	4.08	4.33	4.08	4.33	13497
2000-08-24	4.42	4.50	4.31	4.33	92994
2000-08-25	4.25	4.25	4.17	4.23	18597
2000-08-28	4.33	4.33	4.33	4.33	7800
2000-08-29	4.33	4.33	4.25	4.25	6300
2000-08-31	4.31	4.31	4.29	4.29	12597
2000-09-01	4.29	4.46	4.29	4.46	42897
2000-09-05	4.46	4.48	4.46	4.48	3900
2000-09-06	4.46	4.46	4.25	4.33	27597
2000-09-07	4.27	4.27	4.27	4.27	300
2000-09-08	4.27	4.27	4.27	4.27	13197
2000-09-11	4.17	4.17	4.10	4.13	10197
2000-09-12	4.33	4.50	4.17	4.50	189291
2000-09-13	4.46	4.48	4.46	4.48	1800
2000-09-14	4.60	4.63	4.54	4.54	155691
2000-09-15	4.63	4.83	4.63	4.83	40197
2000-09-18	4.83	4.83	4.71	4.83	47697
2000-09-19	4.83	4.83	4.83	4.83	3000
2000-09-20	4.83	4.83	4.71	4.83	27597
2000-09-21	4.75	4.75	4.71	4.71	6600
2000-09-22	4.67	4.92	4.67	4.92	39897
2000-09-25	4.92	5.17	4.88	5.08	92394
2000-09-26	5.17	5.25	5.17	5.25	15897
2000-09-27	5.25	5.25	5.17	5.17	13197
2000-09-28	5.17	5.17	5.00	5.00	2400
2000-10-02	5.15	5.21	5.08	5.17	44697
2000-10-03	5.21	5.25	5.08	5.08	26997
2000-10-04	5.15	5.15	5.15	5.15	3600
2000-10-05	5.19	5.21	5.08	5.10	40497
2000-10-06	5.19	5.21	5.10	5.21	17397
2000-10-09	5.10	5.21	5.10	5.15	14097
2000-10-10	5.17	5.19	5.13	5.15	24597
2000-10-11	5.10	5.17	5.04	5.13	9000
2000-10-12	5.05	5.05	4.63	4.88	33297
2000-10-13	4.63	5.21	4.58	5.10	41097
2000-10-16	5.13	5.21	5.08	5.13	71094
2000-10-17	5.13	5.13	5.02	5.13	11997
2000-10-18	5.00	5.13	5.00	5.13	7200
2000-10-19	4.88	5.08	4.88	5.08	34797
2000-10-20	5.13	5.13	5.04	5.13	43197
2000-10-23	5.08	5.63	5.08	5.54	77394
2000-10-24	5.71	6.13	5.67	5.83	149991
2000-10-25	6.13	6.25	5.88	6.04	182091
2000-10-26	6.42	6.42	6.17	6.31	161091
2000-10-27	6.38	6.42	6.19	6.25	73494
2000-10-30	6.42	6.42	6.33	6.38	140991
2000-10-31	6.31	6.42	6.29	6.33	202488
2000-11-01	6.38	6.38	6.29	6.33	53997
2000-11-02	6.29	6.31	6.21	6.31	22797
2000-11-03	6.27	6.29	6.21	6.21	14697
2000-11-06	6.17	6.23	5.96	6.17	44397
2000-11-07	6.17	6.33	6.04	6.33	44097
2000-11-08	6.33	6.46	6.25	6.25	33897
2000-11-09	6.25	6.46	6.25	6.31	91794
2000-11-10	6.38	6.38	6.17	6.25	48297
2000-11-13	6.04	6.08	5.50	5.92	114894
2000-11-14	6.11	6.31	6.10	6.29	202188
2000-11-15	6.33	8.08	6.33	7.54	822258
2000-11-16	7.63	8.46	7.38	7.96	505473
2000-11-17	8.04	8.04	6.58	7.46	572370
2000-11-20	7.46	7.67	7.00	7.46	290385
2000-11-21	7.54	7.75	7.13	7.21	95994
2000-11-22	7.25	7.58	7.00	7.17	58197
2000-11-24	7.35	7.46	7.21	7.25	28497
2000-11-27	7.23	7.46	6.71	6.88	214788
2000-11-28	6.50	6.65	6.38	6.58	153891
2000-11-29	6.55	6.65	6.44	6.54	65397
2000-11-30	6.50	6.50	5.83	6.33	188991
2000-12-01	6.17	6.35	6.04	6.04	179091
2000-12-04	5.93	6.42	5.92	6.25	112494
2000-12-05	6.13	6.23	6.06	6.06	58497
2000-12-06	6.07	6.25	6.06	6.25	27597
2000-12-07	6.20	6.21	6.02	6.21	14097
2000-12-08	6.26	6.46	6.17	6.25	23697
2000-12-11	6.05	6.50	6.04	6.17	25497
2000-12-12	6.09	7.71	6.04	6.67	107394
2000-12-13	7.70	7.88	6.75	6.75	121494
2000-12-14	6.80	6.96	6.33	6.46	63897
2000-12-15	6.26	7.48	6.25	6.83	63297
2000-12-18	7.00	7.29	6.88	7.29	62097
2000-12-19	7.33	7.54	7.08	7.25	109794
2000-12-20	7.13	7.54	7.08	7.50	151791
2000-12-21	7.46	7.46	7.17	7.19	31797
2000-12-22	7.38	7.38	6.92	7.23	26397
2000-12-26	7.25	8.33	7.00	8.33	130191
2000-12-27	8.12	8.17	7.88	8.08	130791
2000-12-28	8.18	8.29	8.08	8.25	28797
2000-12-29	8.25	8.25	7.69	7.92	122394
2001-01-02	7.91	7.92	7.04	7.40	60597
2001-01-03	7.41	8.17	7.41	7.96	258285
2001-01-04	8.10	8.27	8.08	8.17	329082
2001-01-05	8.08	9.63	8.04	9.52	632667
2001-01-08	9.65	11.71	9.33	9.75	633417
2001-01-09	9.96	10.00	9.58	9.75	272235
2001-01-10	9.81	9.83	8.00	8.96	274785
2001-01-11	8.81	9.29	8.38	9.28	164241
2001-01-12	9.29	9.33	8.83	9.13	80545
2001-01-16	9.26	10.50	9.00	10.25	284385
2001-01-17	10.63	10.75	10.00	10.25	124944
2001-01-18	10.32	10.58	10.08	10.58	59547
2001-01-19	10.54	11.08	10.17	10.50	92544
2001-01-22	10.38	11.13	10.00	10.33	105444
2001-01-23	10.51	10.92	9.58	9.67	101094
2001-01-24	9.83	10.54	9.75	10.42	331332
2001-01-25	10.41	10.96	10.39	10.58	116244
2001-01-26	10.39	10.75	10.29	10.75	49497
2001-01-29	10.00	11.33	9.96	11.17	362382
2001-01-30	11.26	12.08	11.17	11.83	322783
2001-01-31	12.17	13.50	12.04	12.63	349182
2001-02-01	13.06	13.92	13.04	13.67	323683
2001-02-02	13.79	13.83	12.17	12.71	274035
2001-02-05	12.69	13.96	12.50	13.96	126444
2001-02-06	13.79	15.25	13.38	15.21	552571
2001-02-07	14.56	15.08	13.38	13.54	243888
2001-02-08	13.99	14.03	11.50	13.83	954402
2001-02-09	13.67	13.75	12.63	12.71	205339
2001-02-12	11.65	12.67	10.75	12.58	348282
2001-02-13	12.13	13.71	12.08	13.00	161541
2001-02-14	13.39	13.83	13.09	13.42	220188
2001-02-15	13.38	13.67	12.67	12.96	94194
2001-02-16	12.66	12.83	11.67	12.17	67347
2001-02-20	12.20	12.33	9.25	9.42	460176
2001-02-21	8.38	10.58	8.33	10.17	368682
2001-02-22	10.16	11.33	10.13	11.21	186741
2001-02-23	10.75	11.75	10.72	11.67	421629
2001-02-26	11.73	12.67	11.25	11.42	327283
2001-02-27	10.88	11.38	9.50	10.55	218238
2001-02-28	10.34	12.17	10.29	11.17	91344
2001-03-01	10.91	11.92	10.79	11.50	48897
2001-03-02	11.15	11.92	11.04	11.33	124044
2001-03-05	11.66	11.66	10.50	10.67	95694
2001-03-06	10.55	10.79	9.67	10.21	163341
2001-03-07	10.08	10.79	10.08	10.71	79195
2001-03-08	10.70	10.71	10.00	10.08	101394
2001-03-09	10.40	11.50	10.38	10.46	122994
2001-03-12	10.50	10.67	10.17	10.50	32397
2001-03-13	9.97	10.17	9.00	9.71	127044
2001-03-14	9.31	9.83	9.29	9.42	122094
2001-03-15	9.34	10.63	9.33	9.96	62997
2001-03-16	10.45	10.46	9.75	10.00	37797
2001-03-19	9.69	10.71	9.67	10.63	115044
2001-03-20	10.60	10.63	9.50	10.00	122544
2001-03-21	10.04	10.63	9.96	10.21	35697
2001-03-22	10.29	10.42	9.58	9.83	45597
2001-03-23	9.67	10.29	9.50	9.54	52347
2001-03-26	10.30	10.38	9.33	9.75	42447
2001-03-27	9.79	9.79	9.38	9.67	52497
2001-03-28	8.76	9.50	8.71	8.92	221538
2001-03-29	9.08	9.08	8.33	8.57	149992
2001-03-30	8.39	9.13	7.33	8.67	688765
2001-04-02	9.17	9.63	8.58	9.46	80395
2001-04-03	9.62	9.63	9.00	9.54	42447
2001-04-04	9.58	10.50	9.54	10.46	78145
2001-04-05	10.42	10.83	10.38	10.65	189291
2001-04-06	10.73	11.29	10.63	11.17	74845
2001-04-09	11.26	11.27	10.98	11.11	80995
2001-04-10	11.13	12.17	11.13	11.57	98244
2001-04-11	11.86	11.87	11.40	11.73	77995
2001-04-12	11.57	11.77	11.57	11.77	8250
2001-04-16	11.99	13.04	11.99	12.42	174441
2001-04-17	12.60	12.93	12.33	12.49	26398
2001-04-18	12.91	12.92	11.17	11.19	157491
2001-04-19	11.20	11.93	11.17	11.67	117294
2001-04-20	11.83	12.43	11.50	12.23	38097
2001-04-23	11.33	11.87	11.27	11.65	41997
2001-04-24	11.51	12.47	11.51	11.87	43497
2001-04-25	12.00	12.30	11.67	11.99	25798
2001-04-26	12.00	12.70	11.73	11.87	211038
2001-04-27	12.31	12.40	11.33	12.25	79945
2001-04-30	12.73	12.73	12.00	12.17	86395
2001-05-01	11.77	14.43	11.50	14.27	1525723
2001-05-02	19.33	19.83	14.67	15.87	1039147
2001-05-03	16.57	17.67	15.97	16.57	851656
2001-05-04	16.65	17.73	16.57	17.33	604470
2001-05-07	18.67	19.01	15.00	17.33	767511
2001-05-08	17.17	18.13	16.67	17.67	508624
2001-05-09	17.69	18.07	17.05	17.33	127044
2001-05-10	17.55	17.75	16.03	16.10	202639
2001-05-11	16.33	17.45	16.09	17.43	158841
2001-05-14	17.01	18.30	16.83	17.33	288585
2001-05-15	17.33	19.63	17.33	18.79	342882
2001-05-16	19.47	20.93	18.90	20.43	503374
2001-05-17	20.82	21.37	17.50	17.50	548973
2001-05-18	17.60	19.63	17.38	19.13	322783
2001-05-21	20.03	20.67	19.53	20.03	454026
2001-05-22	20.68	20.77	18.91	19.03	291135
2001-05-23	19.39	20.32	18.93	19.33	160491
2001-05-24	19.95	20.33	19.37	19.87	229188
2001-05-25	19.23	19.24	17.51	18.00	551371
2001-05-29	17.47	18.00	13.48	15.55	1476675
2001-05-30	13.67	14.90	13.15	14.73	724914
2001-05-31	14.25	16.83	14.17	16.35	569371
2001-06-01	16.68	17.33	16.53	17.13	605820
2001-06-04	17.66	17.67	15.67	16.67	405879
2001-06-05	16.57	17.23	16.47	17.09	160941
2001-06-06	17.10	17.66	16.33	16.37	136642
2001-06-07	16.00	16.93	14.51	16.60	349332
2001-06-08	16.97	16.99	15.40	16.60	148642
2001-06-11	16.73	16.93	16.13	16.73	94494
2001-06-12	15.53	16.67	15.27	15.40	118944
2001-06-13	15.40	16.87	15.40	16.75	301185
2001-06-14	16.07	17.56	16.07	16.95	399279
2001-06-15	16.00	16.95	15.67	16.69	267436
2001-06-18	16.07	16.70	16.03	16.44	91194
2001-06-19	16.59	16.73	15.82	16.00	262336
2001-06-20	15.37	16.27	15.37	15.67	220488
2001-06-21	15.59	15.60	13.60	15.00	568771
2001-06-22	14.27	14.80	13.33	14.27	241638
2001-06-25	14.33	14.67	13.67	14.50	196489
2001-06-26	14.83	16.07	14.21	16.00	298335
2001-06-27	16.60	16.60	16.03	16.33	114294
2001-06-28	16.11	16.33	15.83	15.99	114744
2001-06-29	16.07	16.79	15.20	15.97	236400
2001-07-02	16.01	17.80	16.01	17.45	135800
2001-07-03	18.00	19.35	18.00	19.20	203300
2001-07-05	19.64	19.75	18.84	19.20	269100
2001-07-06	19.17	19.17	17.38	19.05	123200
2001-07-09	19.10	19.25	18.63	19.25	98000
2001-07-10	18.96	19.29	18.07	18.25	158100
2001-07-11	18.21	18.26	17.29	17.30	115200
2001-07-12	15.03	17.00	14.75	16.60	198500
2001-07-13	16.70	16.85	15.20	16.00	106500
2001-07-16	16.17	16.75	16.03	16.50	76200
2001-07-17	16.60	16.75	15.55	16.09	79600
2001-07-18	16.01	17.99	15.62	16.70	115300
2001-07-19	16.98	17.95	16.91	17.75	86600
2001-07-20	17.75	18.45	17.11	17.80	83700
2001-07-23	17.76	17.88	16.85	17.61	63100
2001-07-24	17.88	18.25	17.33	17.44	136900
2001-07-25	17.42	18.00	17.33	17.92	82000
2001-07-26	18.10	18.60	18.10	18.55	131200
2001-07-27	18.64	18.91	18.38	18.91	95000
2001-07-30	17.81	18.79	17.20	17.37	121100
2001-07-31	17.35	17.54	15.77	17.07	154300
2001-08-01	17.50	17.54	16.00	16.11	97600
2001-08-02	17.01	18.50	17.01	17.89	470600
2001-08-03	17.79	17.80	16.80	17.00	266800
2001-08-06	15.40	16.90	14.60	16.40	226900
2001-08-07	15.71	16.65	15.50	16.07	149300
2001-08-08	16.44	16.44	15.25	15.49	91600
2001-08-09	15.15	16.19	15.15	15.95	151400
2001-08-10	16.03	16.34	15.80	16.05	72300
2001-08-13	15.80	16.50	15.71	16.20	91100
2001-08-14	15.86	16.02	15.26	15.45	150900
2001-08-15	15.27	15.50	14.24	15.09	139700
2001-08-16	14.94	16.24	14.45	15.95	142200
2001-08-17	15.11	16.05	15.10	15.66	18800
2001-08-20	15.36	16.09	15.36	16.02	50800
2001-08-21	16.20	17.20	16.00	16.45	324400
2001-08-22	16.50	16.99	15.90	16.23	90400
2001-08-23	16.70	16.89	16.27	16.34	74200
2001-08-24	16.26	16.44	16.21	16.35	137900
2001-08-27	16.26	16.80	16.26	16.72	299300
2001-08-28	16.50	17.00	16.25	16.95	273400
2001-08-29	16.30	17.00	16.25	17.00	297300
2001-08-30	16.25	16.99	16.25	16.47	154200
2001-08-31	16.36	16.60	16.35	16.50	92400
2001-09-04	16.75	16.75	16.35	16.68	113700
2001-09-05	16.45	16.60	14.90	16.00	134800
2001-09-06	16.08	16.15	15.85	16.02	46100
2001-09-07	15.82	16.00	15.55	15.55	20700
2001-09-10	15.51	15.72	14.65	14.84	75000
2001-09-17	14.11	14.70	11.34	14.22	85800
2001-09-18	14.71	14.80	12.95	14.01	204800
2001-09-19	14.02	14.66	12.51	14.02	236200
2001-09-20	14.02	14.12	13.21	13.21	218400
2001-09-21	12.70	12.75	11.21	12.00	586300
2001-09-24	12.50	13.70	12.50	13.69	317100
2001-09-25	13.75	14.25	13.50	14.00	131800
2001-09-26	14.28	14.75	14.11	14.30	128900
2001-09-27	14.35	15.05	14.11	14.99	67800
2001-09-28	14.93	16.50	14.89	16.23	248600
2001-10-01	16.02	17.05	16.02	17.05	400800
2001-10-02	17.15	17.20	16.00	16.24	222100
2001-10-03	16.39	17.03	16.05	16.64	110300
2001-10-04	16.28	16.75	16.20	16.40	140000
2001-10-05	16.73	16.73	15.16	16.00	70000
2001-10-08	15.33	16.50	15.21	16.11	112900
2001-10-09	16.06	16.06	15.81	16.00	125900
2001-10-10	15.99	16.00	15.82	15.95	340000
2001-10-11	15.91	16.60	15.90	16.57	359500
2001-10-12	16.50	18.75	16.25	18.30	857700
2001-10-15	18.50	19.95	18.50	19.44	1143000
2001-10-16	20.46	20.47	17.34	17.95	1257000
2001-10-17	17.79	18.30	16.10	16.60	563100
2001-10-18	15.66	17.00	15.50	16.16	296000
2001-10-19	16.11	17.08	15.80	16.95	130500
2001-10-22	16.73	18.05	16.73	17.60	155900
2001-10-23	18.00	18.06	16.36	17.50	211600
2001-10-24	17.10	17.83	17.04	17.48	65700
2001-10-25	17.39	17.75	16.85	17.57	62300
2001-10-26	17.68	18.08	17.40	17.91	144900
2001-10-29	17.97	18.39	17.50	17.66	126200
2001-10-30	17.48	17.87	15.95	16.16	292200
2001-10-31	16.21	17.93	16.11	17.60	186000
2001-11-01	17.64	18.25	17.10	17.54	97800
2001-11-02	17.79	18.07	17.20	17.46	83900
2001-11-05	17.32	17.70	16.50	16.71	126700
2001-11-06	16.50	16.55	15.50	16.05	315900
2001-11-07	15.75	17.26	15.62	17.00	239800
2001-11-08	16.81	17.19	15.75	16.05	257000
2001-11-09	15.75	16.39	14.40	15.50	273600
2001-11-12	14.96	15.81	14.90	15.15	145600
2001-11-13	14.98	15.74	14.80	15.23	136200
2001-11-14	15.33	15.75	14.46	14.80	270300
2001-11-15	15.00	15.48	14.05	14.58	377000
2001-11-16	14.46	14.76	14.00	14.50	332000
2001-11-19	14.52	14.84	13.90	14.15	274600
2001-11-20	13.89	14.77	13.85	14.35	221400
2001-11-21	14.80	14.80	14.22	14.55	290000
2001-11-23	14.50	14.90	14.50	14.60	36900
2001-11-26	14.68	15.23	14.62	15.14	170700
2001-11-27	15.22	15.75	15.10	15.75	208400
2001-11-28	15.93	16.00	15.35	15.95	167100
2001-11-29	15.99	16.03	15.25	15.60	52400
2001-11-30	15.85	16.15	15.36	16.00	228400
2001-12-03	16.19	16.24	15.00	15.37	159500
2001-12-04	15.61	16.04	15.05	15.54	144800
2001-12-05	15.18	15.46	13.85	14.00	622700
2001-12-06	14.15	14.80	14.12	14.42	483300
2001-12-07	14.26	14.90	14.26	14.58	123400
2001-12-10	14.47	14.85	14.47	14.60	64400
2001-12-11	14.67	15.25	14.57	15.20	104800
2001-12-12	15.22	15.35	14.79	15.24	126200
2001-12-13	14.87	15.32	14.87	15.08	78700
2001-12-14	15.22	15.24	14.95	15.05	67800
2001-12-17	15.00	15.28	14.94	15.11	66300
2001-12-18	15.00	15.20	14.80	15.20	71800
2001-12-19	15.22	15.25	15.07	15.20	42700
2001-12-20	15.08	15.08	14.47	14.91	221300
2001-12-21	14.56	15.35	14.28	15.35	170200
2001-12-24	14.79	15.80	14.60	15.35	97900
2001-12-26	15.06	15.50	15.00	15.24	63700
2001-12-27	15.02	15.75	14.95	15.73	137100
2001-12-28	15.78	15.90	15.35	15.90	145700
2001-12-31	15.97	16.32	15.10	16.16	242200
2002-01-02	16.30	16.65	15.40	16.65	76100
2002-01-03	16.29	17.00	16.28	16.84	159600
2002-01-04	16.41	16.69	15.50	16.16	126500
2002-01-07	16.34	16.46	16.00	16.39	63800
2002-01-08	16.21	16.57	16.00	16.57	46200
2002-01-09	16.01	16.23	15.65	15.77	86800
2002-01-10	15.71	15.79	14.76	15.53	221300
2002-01-11	15.01	15.92	14.96	15.80	58000
2002-01-14	15.66	15.87	15.50	15.50	25500
2002-01-15	15.46	15.68	15.10	15.26	136000
2002-01-16	15.32	15.45	14.90	15.40	46200
2002-01-17	15.45	15.73	15.00	15.65	95900
2002-01-18	15.49	15.95	15.15	15.81	36100
2002-01-22	15.56	15.56	14.73	15.31	89600
2002-01-23	15.50	15.95	15.40	15.77	75900
2002-01-24	15.80	16.35	15.62	16.19	80200
2002-01-25	16.51	16.87	16.10	16.87	131200
2002-01-28	16.84	16.98	16.10	16.47	76100
2002-01-29	16.35	16.65	16.20	16.20	22700
2002-01-30	16.43	16.50	15.72	16.21	67400
2002-01-31	16.21	16.65	15.05	16.52	131000
2002-02-01	16.60	16.75	16.52	16.62	43800
2002-02-04	16.65	16.69	15.96	16.20	51000
2002-02-05	16.20	16.48	15.98	16.23	23500
2002-02-06	16.28	16.33	15.75	15.75	23000
2002-02-07	15.89	15.90	15.50	15.64	19300
2002-02-08	15.56	15.81	15.45	15.51	10600
2002-02-11	15.62	15.76	15.46	15.57	18300
2002-02-12	15.67	15.67	15.20	15.22	30500
2002-02-13	15.36	15.40	15.15	15.25	40400
2002-02-14	15.14	15.29	15.00	15.10	86300
2002-02-15	15.10	15.10	14.89	15.00	47000
2002-02-19	15.11	15.23	14.40	14.83	88100
2002-02-20	14.90	15.24	14.55	15.20	36500
2002-02-21	15.16	15.48	15.03	15.36	45600
2002-02-22	15.43	15.60	15.26	15.28	39400
2002-02-25	15.24	15.43	14.77	14.81	67500
2002-02-26	14.78	15.07	14.75	14.75	22800
2002-02-27	14.50	14.65	14.00	14.30	89100
2002-02-28	14.45	15.50	14.35	15.05	129600
2002-03-01	15.59	15.60	15.21	15.51	177500
2002-03-04	15.50	15.59	15.00	15.43	126100
2002-03-05	15.22	15.44	15.21	15.40	26300
2002-03-06	15.25	15.44	14.85	15.34	137300
2002-03-07	15.02	15.26	14.82	15.22	71300
2002-03-08	15.25	15.42	15.06	15.38	89300
2002-03-11	15.30	15.74	15.10	15.69	129200
2002-03-12	15.20	16.48	15.00	16.26	123600
2002-03-13	16.25	16.47	15.88	15.98	186800
2002-03-14	15.94	16.50	15.91	16.38	127600
2002-03-15	16.28	18.54	16.28	18.49	523300
2002-03-18	18.75	19.00	16.92	18.04	642100
2002-03-19	18.07	18.31	17.30	17.40	132800
2002-03-20	17.35	17.98	17.10	17.58	64400
2002-03-21	17.45	18.00	17.45	17.50	44200
2002-03-22	17.41	17.75	17.40	17.50	39800
2002-03-25	17.50	17.87	17.30	17.85	26300
2002-03-26	17.44	18.31	17.43	18.28	204700
2002-03-27	18.23	18.35	17.95	17.99	103000
2002-03-28	18.14	18.15	17.59	18.05	146200
2002-04-01	18.16	18.49	18.00	18.18	46400
2002-04-02	18.19	18.79	18.05	18.79	57200
2002-04-03	18.10	18.38	17.34	17.78	166800
2002-04-04	17.61	17.98	15.25	16.80	230600
2002-04-05	16.78	17.69	16.60	17.49	98500
2002-04-08	17.50	18.05	16.41	17.43	41900
2002-04-09	17.39	17.52	15.95	16.55	112300
2002-04-10	16.67	16.93	16.31	16.84	47200
2002-04-11	16.86	16.90	15.61	15.61	76500
2002-04-12	16.00	16.78	15.66	16.76	158700
2002-04-15	16.76	17.39	16.54	17.25	345000
2002-04-16	17.25	17.60	17.03	17.59	110700
2002-04-17	16.76	17.60	16.75	17.37	125800
2002-04-18	17.21	17.81	17.21	17.80	58400
2002-04-19	17.80	17.85	17.70	17.70	59000
2002-04-22	17.62	17.89	17.62	17.75	11100
2002-04-23	17.75	17.81	17.64	17.79	77900
2002-04-24	17.63	17.89	16.88	17.51	64000
2002-04-25	17.31	17.66	17.25	17.66	72100
2002-04-26	17.70	17.81	17.40	17.69	24000
2002-04-29	17.69	17.80	17.30	17.49	17900
2002-04-30	17.24	17.81	16.77	17.81	115900
2002-05-01	17.35	17.75	16.99	17.55	84700
2002-05-02	17.58	18.00	17.20	17.87	53100
2002-05-03	17.87	17.95	17.57	17.75	41300
2002-05-06	17.55	17.78	16.80	17.70	63300
2002-05-07	17.26	17.61	17.15	17.25	70400
2002-05-08	17.50	17.70	17.25	17.50	61500
2002-05-09	17.48	17.70	17.22	17.24	52700
2002-05-10	17.46	17.46	16.95	17.01	33500
2002-05-13	16.85	17.14	16.80	17.00	62900
2002-05-14	17.00	17.30	16.80	16.93	80300
2002-05-15	16.91	17.25	16.65	16.90	20700
2002-05-16	16.90	17.20	16.65	17.00	106100
2002-05-17	17.03	17.43	16.88	17.40	47200
2002-05-20	17.47	18.09	17.25	18.04	108000
2002-05-21	18.09	18.09	17.50	17.71	91100
2002-05-22	18.10	18.25	17.63	18.15	108600
2002-05-23	18.20	18.22	17.75	17.94	80600
2002-05-24	17.91	17.91	17.42	17.54	15300
2002-05-28	17.59	18.15	17.30	18.10	37200
2002-05-29	17.91	18.36	17.80	18.19	85900
2002-05-30	18.19	18.30	17.97	18.22	60900
2002-05-31	18.33	18.33	17.61	18.07	37500
2002-06-03	18.11	18.36	17.87	18.00	62100
2002-06-04	18.00	18.09	16.75	17.75	97800
2002-06-05	17.93	18.05	17.66	17.86	43200
2002-06-06	18.06	18.51	17.90	18.50	124700
2002-06-07	18.10	18.81	18.00	18.72	112900
2002-06-10	18.74	19.08	18.60	18.62	127200
2002-06-11	18.58	18.90	18.58	18.90	32800
2002-06-12	18.81	18.84	18.36	18.61	42700
2002-06-13	18.77	19.08	18.58	19.02	31600
2002-06-14	18.97	20.08	18.89	20.00	539400
2002-06-17	20.20	20.20	19.21	19.30	239500
2002-06-18	19.38	19.82	18.70	19.51	137300
2002-06-19	19.51	20.00	18.81	19.36	69500
2002-06-20	19.10	19.66	19.10	19.65	196500
2002-06-21	19.61	19.77	19.59	19.73	94800
2002-06-24	19.76	19.80	19.60	19.76	297300
2002-06-25	19.80	20.13	19.70	19.95	275500
2002-06-26	19.40	20.00	18.80	19.88	132500
2002-06-27	19.81	20.22	19.72	20.07	134000
2002-06-28	20.10	20.31	19.52	20.31	337200
2002-07-01	20.13	20.25	19.62	19.95	87800
2002-07-02	19.93	20.01	19.37	19.56	125400
2002-07-03	19.56	19.56	17.34	18.08	168800
2002-07-05	18.40	18.65	16.26	17.42	113200
2002-07-08	17.65	17.65	16.81	17.10	87300
2002-07-09	17.09	17.45	16.07	16.26	84500
2002-07-10	16.37	16.40	14.90	15.38	121200
2002-07-11	15.31	16.48	14.90	16.36	350300
2002-07-12	16.50	17.01	15.81	16.00	235800
2002-07-15	16.06	16.16	15.50	15.85	109300
2002-07-16	15.56	15.85	15.49	15.60	68500
2002-07-17	15.74	15.74	15.29	15.40	58600
2002-07-18	15.36	15.39	14.80	14.95	167600
2002-07-19	14.93	14.93	14.50	14.70	148400
2002-07-22	14.69	14.70	14.20	14.30	113800
2002-07-23	14.44	14.44	12.95	13.05	185100
2002-07-24	13.16	13.17	12.01	12.90	321900
2002-07-25	12.80	13.40	12.40	12.48	286000
2002-07-26	12.45	13.00	12.25	12.85	254500
2002-07-29	12.99	13.20	12.65	12.86	96000
2002-07-30	12.65	14.49	12.65	14.27	118400
2002-07-31	14.59	14.95	14.17	14.17	130600
2002-08-01	14.22	15.43	14.22	15.42	247300
2002-08-02	15.44	15.55	15.12	15.27	199100
2002-08-05	14.90	14.97	14.20	14.52	188000
2002-08-06	14.26	14.99	13.75	14.55	142300
2002-08-07	14.74	14.99	14.15	14.84	69100
2002-08-08	15.00	15.02	14.12	14.84	59200
2002-08-09	14.80	14.80	13.91	14.10	36300
2002-08-12	14.11	14.78	14.10	14.28	44600
2002-08-13	14.28	14.59	14.10	14.12	40000
2002-08-14	14.30	14.55	13.89	14.36	80200
2002-08-15	14.65	15.00	14.51	15.00	67500
2002-08-16	14.86	15.32	14.37	14.66	90900
2002-08-19	15.29	15.95	15.06	15.95	10510000
2002-08-20	16.07	16.25	15.77	15.86	107900
2002-08-21	15.87	16.07	15.07	15.72	31100
2002-08-22	16.00	17.06	15.85	16.10	123200
2002-08-23	15.91	16.10	15.50	15.84	46100
2002-08-26	15.62	16.35	15.62	16.34	22700
2002-08-27	15.28	15.29	12.70	12.82	1766700
2002-08-28	13.50	15.35	13.50	14.90	495100
2002-08-29	14.74	14.90	14.50	14.50	40100
2002-08-30	14.51	14.68	14.40	14.54	112100
2002-09-03	14.36	14.40	14.00	14.00	138700
2002-09-04	14.02	14.25	14.00	14.10	93100
2002-09-05	14.08	14.50	14.03	14.42	52300
2002-09-06	14.34	14.75	14.34	14.75	35200
2002-09-09	14.65	15.01	14.47	14.89	146500
2002-09-10	14.91	15.34	14.70	15.30	43100
2002-09-11	15.28	15.28	15.06	15.06	18600
2002-09-12	15.29	15.29	14.70	14.98	39000
2002-09-13	14.93	15.40	14.93	15.30	28000
2002-09-16	15.25	16.15	15.25	16.04	72900
2002-09-17	16.02	16.17	15.47	15.48	68300
2002-09-18	15.44	16.03	14.95	16.03	80900
2002-09-19	15.88	16.00	15.05	15.10	17800
2002-09-20	15.19	15.20	14.60	14.61	76900
2002-09-23	14.51	15.04	14.37	14.76	270600
2002-09-24	12.88	12.90	9.69	10.77	1442100
2002-09-25	11.15	11.35	10.30	10.63	450700
2002-09-26	10.55	10.68	10.25	10.47	264600
2002-09-27	10.40	10.55	10.31	10.31	178400
2002-09-30	10.49	10.70	10.32	10.55	235500
2002-10-01	10.48	10.70	10.47	10.60	105900
2002-10-02	10.50	10.70	10.45	10.60	113200
2002-10-03	10.55	10.67	10.29	10.62	275900
2002-10-04	10.69	10.85	10.60	10.73	84800
2002-10-07	10.62	10.79	10.11	10.25	174600
2002-10-08	10.24	10.25	10.01	10.02	122100
2002-10-09	10.03	10.33	9.99	10.11	266500
2002-10-10	10.02	10.18	10.00	10.01	124400
2002-10-11	10.18	10.18	9.70	9.71	228800
2002-10-14	9.72	9.97	9.71	9.75	441500
2002-10-15	9.99	9.99	9.05	9.44	204800
2002-10-16	9.45	9.77	9.44	9.65	94300
2002-10-17	9.51	9.97	9.51	9.68	170500
2002-10-18	9.87	9.87	9.36	9.40	74100
2002-10-21	9.51	10.20	9.36	10.17	188300
2002-10-22	10.17	10.48	10.14	10.36	95400
2002-10-23	10.44	10.45	10.19	10.20	43400
2002-10-24	10.30	10.30	9.63	9.72	42500
2002-10-25	9.61	10.16	9.61	10.03	53400
2002-10-28	10.18	10.31	10.15	10.16	72400
2002-10-29	10.23	10.23	10.08	10.15	64200
2002-10-30	10.10	10.16	10.04	10.15	94700
2002-10-31	10.14	10.18	9.95	9.96	116100
2002-11-01	9.95	9.96	9.65	9.74	241300
2002-11-04	9.95	10.19	9.85	10.00	319800
2002-11-05	10.05	10.05	9.75	10.00	40800
2002-11-06	10.05	10.08	9.82	9.94	57100
2002-11-07	9.98	10.00	9.40	9.52	93300
2002-11-08	9.75	10.87	9.71	10.75	167600
2002-11-11	10.79	11.24	10.50	10.65	118200
2002-11-12	10.50	11.00	10.46	10.97	162900
2002-11-13	10.98	11.10	10.94	10.99	35700
2002-11-14	11.00	11.29	10.88	10.90	47700
2002-11-15	11.10	11.50	11.00	11.45	220500
2002-11-18	11.72	12.50	11.55	12.29	107300
2002-11-19	12.50	12.71	11.94	12.41	136400
2002-11-20	12.61	12.73	12.15	12.73	78400
2002-11-21	12.55	13.30	12.55	12.98	76800
2002-11-22	12.91	13.15	12.69	12.99	102200
2002-11-25	12.95	13.31	12.44	12.45	362500
2002-11-26	12.45	12.99	12.22	12.22	271800
2002-11-27	12.20	12.95	12.18	12.80	227900
2002-11-29	12.90	12.93	12.42	12.72	56400
2002-12-02	12.33	12.78	11.70	11.72	586000
2002-12-03	11.75	11.98	11.12	11.51	189600
2002-12-04	11.50	11.98	11.44	11.53	149600
2002-12-05	11.49	12.30	11.49	12.05	168000
2002-12-06	12.30	12.30	11.38	11.50	137500
2002-12-09	11.15	11.94	11.15	11.75	75500
2002-12-10	11.85	12.15	11.67	12.04	57600
2002-12-11	11.91	11.95	11.55	11.83	22200
2002-12-12	11.86	11.86	11.39	11.53	170600
2002-12-13	11.61	12.00	11.61	11.65	20800
2002-12-16	11.54	11.79	11.40	11.56	119600
2002-12-17	11.51	11.75	11.26	11.27	86800
2002-12-18	11.65	11.81	11.13	11.20	140500
2002-12-19	11.20	11.42	11.02	11.15	68500
2002-12-20	11.36	11.39	11.08	11.11	53700
2002-12-23	11.07	11.39	10.60	10.97	116000
2002-12-24	10.84	11.22	10.60	11.05	28600
2002-12-26	11.02	11.41	11.02	11.28	19300
2002-12-27	11.24	11.31	11.16	11.16	33200
2002-12-30	11.31	11.35	10.77	11.10	48700
2002-12-31	11.11	11.25	11.10	11.15	64400
2003-01-02	11.16	11.70	11.15	11.70	43900
2003-01-03	11.74	12.29	11.66	12.19	86300
2003-01-06	12.29	13.08	12.13	12.78	113000
2003-01-07	12.91	13.06	12.70	12.83	105700
2003-01-08	12.85	12.95	12.19	12.85	69400
2003-01-09	12.86	12.93	12.67	12.84	105500
2003-01-10	12.90	12.93	12.60	12.60	44300
2003-01-13	12.56	12.95	12.50	12.61	12300
2003-01-14	12.51	12.80	12.51	12.55	137100
2003-01-15	12.52	12.67	11.90	12.21	100300
2003-01-16	12.49	12.64	12.41	12.51	155600
2003-01-17	12.50	12.58	12.00	12.15	170000
2003-01-21	12.15	12.38	12.00	12.12	153600
2003-01-22	12.25	12.38	11.96	12.04	150300
2003-01-23	11.95	12.21	11.95	12.00	52600
2003-01-24	12.27	12.30	11.98	12.00	59000
2003-01-27	12.00	12.20	11.46	11.72	35100
2003-01-28	11.83	12.07	11.70	12.00	176700
2003-01-29	11.93	12.04	11.75	12.00	68500
2003-01-30	11.96	12.08	11.85	11.93	31600
2003-01-31	12.01	12.43	12.01	12.43	87400
2003-02-03	12.41	12.50	12.20	12.24	39800
2003-02-04	12.25	12.25	11.75	11.76	20100
2003-02-05	11.90	11.95	11.10	11.25	72800
2003-02-06	11.25	11.48	9.65	9.85	572600
2003-02-07	9.86	10.25	9.85	10.05	243400
2003-02-10	10.06	10.35	10.05	10.25	239700
2003-02-11	10.36	10.40	10.25	10.35	75000
2003-02-12	10.35	10.45	10.35	10.41	54700
2003-02-13	10.40	10.49	10.40	10.49	48900
2003-02-14	10.46	10.49	10.46	10.47	29600
2003-02-18	10.46	10.50	10.37	10.46	148300
2003-02-19	10.50	10.56	10.44	10.56	32800
2003-02-20	10.54	10.67	10.54	10.60	103300
2003-02-21	10.60	10.84	10.59	10.79	26800
2003-02-24	10.78	10.80	10.67	10.73	38600
2003-02-25	10.70	10.83	10.65	10.83	89600
2003-02-26	10.85	10.94	10.72	10.75	76700
2003-02-27	10.98	11.59	10.91	11.16	101100
2003-02-28	11.00	11.30	11.00	11.09	91600
2003-03-03	11.19	11.19	11.02	11.15	31300
2003-03-04	11.10	11.14	11.00	11.11	72100
2003-03-05	11.20	11.20	11.04	11.19	52000
2003-03-06	11.14	11.26	11.12	11.23	20400
2003-03-07	11.15	11.20	11.10	11.20	50100
2003-03-10	10.99	11.35	10.99	11.21	96400
2003-03-11	11.15	11.24	11.13	11.13	27800
2003-03-12	11.10	11.14	10.98	10.99	59900
2003-03-13	11.02	11.25	11.02	11.09	30000
2003-03-14	11.09	11.28	10.90	10.92	29100
2003-03-17	11.10	11.49	10.88	11.49	66300
2003-03-18	11.43	11.50	11.00	11.21	54800
2003-03-19	11.20	11.70	11.15	11.41	45100
2003-03-20	11.41	11.43	11.18	11.30	12300
2003-03-21	11.20	11.60	11.19	11.48	43400
2003-03-24	11.39	11.60	11.30	11.32	65300
2003-03-25	11.59	12.00	11.33	11.35	77300
2003-03-26	11.40	11.74	11.40	11.66	119500
2003-03-27	11.42	11.80	11.42	11.75	70400
2003-03-28	11.77	11.95	11.51	11.70	49800
2003-03-31	11.72	11.72	11.09	11.12	87700
2003-04-01	11.29	11.46	10.55	11.42	83500
2003-04-02	11.49	11.83	11.41	11.66	78500
2003-04-03	11.93	12.19	11.59	11.87	56900
2003-04-04	11.99	11.99	11.56	11.71	34200
2003-04-07	11.90	11.97	11.49	11.54	35800
2003-04-08	11.73	11.79	11.51	11.71	105400
2003-04-09	11.71	11.74	11.35	11.37	9600
2003-04-10	11.38	11.57	11.36	11.41	8200
2003-04-11	11.36	11.61	11.36	11.48	14500
2003-04-14	11.63	11.65	11.49	11.56	9900
2003-04-15	11.65	11.65	11.50	11.52	19800
2003-04-16	11.45	11.68	11.17	11.24	35100
2003-04-17	11.27	11.31	11.19	11.20	40800
2003-04-21	11.34	11.52	11.18	11.45	64700
2003-04-22	11.34	11.98	11.34	11.98	47400
2003-04-23	11.99	13.05	11.98	13.00	58200
2003-04-24	12.97	13.28	12.97	13.27	29000
2003-04-25	13.46	13.47	12.65	13.22	73700
2003-04-28	13.10	14.48	13.10	14.43	114400
2003-04-29	14.37	15.15	14.30	15.15	102900
2003-04-30	13.77	13.92	11.32	11.43	1003100
2003-05-01	11.50	11.60	11.07	11.57	133400
2003-05-02	11.51	11.65	11.37	11.49	87500
2003-05-05	11.40	12.03	11.15	11.76	231000
2003-05-06	11.75	12.21	11.59	12.15	189100
2003-05-07	12.30	12.41	12.15	12.15	89300
2003-05-08	12.20	12.30	12.00	12.29	120900
2003-05-09	12.40	12.98	12.39	12.96	161200
2003-05-12	12.74	13.00	12.72	12.72	60700
2003-05-13	12.70	12.90	12.45	12.78	85600
2003-05-14	12.76	12.95	12.72	12.80	91300
2003-05-15	12.89	12.90	12.69	12.72	95500
2003-05-16	12.50	12.90	12.49	12.50	40600
2003-05-19	12.47	12.60	12.25	12.34	84500
2003-05-20	12.30	12.84	12.30	12.75	43000
2003-05-21	12.70	12.75	12.50	12.66	76800
2003-05-22	12.60	12.75	12.45	12.64	104700
2003-05-23	12.67	12.68	12.26	12.38	24000
2003-05-27	12.30	12.90	12.30	12.85	95100
2003-05-28	12.44	13.28	12.44	13.22	22400
2003-05-29	13.30	13.50	13.07	13.35	24400
2003-05-30	13.54	13.55	12.98	13.34	39700
2003-06-02	13.60	13.60	12.78	13.16	40600
2003-06-03	13.06	13.43	13.00	13.26	32000
2003-06-04	12.71	13.25	12.71	13.00	83500
2003-06-05	12.75	13.05	12.66	12.89	38700
2003-06-06	12.56	12.90	12.51	12.67	38700
2003-06-09	12.75	12.86	12.51	12.51	46500
2003-06-10	12.50	12.70	12.34	12.60	44100
2003-06-11	12.62	12.75	12.46	12.65	75500
2003-06-12	12.62	12.70	12.49	12.65	44000
2003-06-13	12.55	12.65	11.84	12.00	183700
2003-06-16	11.99	12.40	11.94	12.22	182500
2003-06-17	12.48	12.66	12.09	12.63	94900
2003-06-18	12.35	12.72	12.27	12.67	49900
2003-06-19	12.38	12.90	12.38	12.81	51200
2003-06-20	12.89	12.95	12.85	12.92	42200
2003-06-23	12.32	12.97	12.32	12.70	51800
2003-06-24	12.49	12.80	12.45	12.57	120900
2003-06-25	12.80	12.80	12.53	12.53	92000
2003-06-26	12.61	12.61	12.30	12.48	73600
2003-06-27	12.40	12.99	12.40	12.84	36900
2003-06-30	12.88	13.64	12.30	13.07	110900
2003-07-01	13.08	13.08	12.28	12.74	37900
2003-07-02	12.95	12.95	12.70	12.75	62600
2003-07-03	13.00	13.00	12.71	12.88	50200
2003-07-07	12.75	13.04	12.66	12.84	81900
2003-07-08	12.75	12.90	12.72	12.80	60700
2003-07-09	12.70	13.07	12.60	12.93	85500
2003-07-10	12.90	13.00	12.60	12.72	44800
2003-07-11	12.75	13.09	12.75	13.01	97600
2003-07-14	13.14	13.45	12.75	13.01	61500
2003-07-15	13.45	13.45	12.89	13.08	65700
2003-07-16	13.09	13.15	12.83	13.10	18700
2003-07-17	13.16	13.19	13.01	13.09	21100
2003-07-18	13.01	13.09	12.90	12.90	15700
2003-07-21	13.00	13.14	12.78	12.78	14400
2003-07-22	12.99	13.14	12.90	13.12	12700
2003-07-23	13.10	13.39	13.05	13.29	9900
2003-07-24	13.38	13.70	13.22	13.46	64200
2003-07-25	12.84	13.75	12.76	13.50	46000
2003-07-28	13.49	13.89	12.96	13.89	26800
2003-07-29	13.89	14.15	13.40	14.15	65600
2003-07-30	14.09	14.18	13.97	14.15	119000
2003-07-31	14.19	14.55	14.13	14.54	123900
2003-08-01	14.58	14.60	14.06	14.43	60600
2003-08-04	14.34	14.34	13.80	13.90	30700
2003-08-05	14.00	14.15	13.77	13.85	29000
2003-08-06	14.21	14.38	13.77	14.33	53200
2003-08-07	14.39	14.40	13.93	14.26	21400
2003-08-08	14.34	14.50	13.98	14.17	40500
2003-08-11	14.44	14.72	14.43	14.72	22000
2003-08-12	14.72	14.82	14.56	14.75	17400
2003-08-13	14.66	14.77	14.49	14.60	26400
2003-08-14	14.56	14.90	14.56	14.90	19700
2003-08-15	14.90	15.02	14.87	14.95	26000
2003-08-18	14.95	15.04	14.82	15.00	1830000
2003-08-19	15.00	15.02	14.80	15.00	51200
2003-08-20	14.80	15.00	14.70	14.80	18700
2003-08-21	14.99	15.00	14.85	15.00	11100
2003-08-22	15.00	15.00	14.22	14.79	25100
2003-08-25	14.49	14.83	13.80	14.79	104900
2003-08-26	14.42	15.00	14.29	15.00	20700
2003-08-27	14.89	15.05	14.89	14.95	46400
2003-08-28	15.03	15.03	14.61	14.89	28200
2003-08-29	14.93	15.08	14.88	15.05	14500
2003-09-02	15.10	15.26	14.95	15.26	68100
2003-09-03	15.06	15.50	15.03	15.50	101200
2003-09-04	15.31	15.50	15.20	15.31	121700
2003-09-05	15.24	15.40	15.24	15.33	21900
2003-09-08	15.30	15.61	15.30	15.57	63000
2003-09-09	15.55	15.76	15.50	15.65	56000
2003-09-10	15.45	15.85	15.31	15.84	33200
2003-09-11	15.55	15.94	15.52	15.94	30000
2003-09-12	15.80	16.03	15.53	16.03	119600
2003-09-15	15.97	15.99	15.65	15.78	19700
2003-09-16	15.86	16.02	15.74	15.75	46700
2003-09-17	15.71	15.71	15.30	15.53	61900
2003-09-18	15.51	15.64	15.10	15.10	92100
2003-09-19	15.00	15.20	14.15	14.31	169600
2003-09-22	11.98	12.30	11.37	11.58	405500
2003-09-23	11.83	12.10	11.67	12.10	371000
2003-09-24	12.12	12.78	12.11	12.31	357700
2003-09-25	12.57	13.16	12.30	13.04	299700
2003-09-26	13.00	13.29	12.73	12.83	154000
2003-09-29	12.86	12.98	12.28	12.69	94500
2003-09-30	12.51	12.80	12.06	12.21	37200
2003-10-01	12.16	12.62	12.16	12.60	130100
2003-10-02	12.64	12.73	12.48	12.50	100100
2003-10-03	12.45	12.75	12.44	12.75	135900
2003-10-06	12.75	12.85	12.64	12.85	36700
2003-10-07	12.75	12.85	12.70	12.85	65900
2003-10-08	12.70	12.90	12.70	12.80	35000
2003-10-09	12.90	13.15	12.83	13.13	172300
2003-10-10	13.17	13.25	13.00	13.00	59300
2003-10-13	13.25	13.35	13.10	13.32	35700
2003-10-14	13.36	13.89	13.24	13.50	110700
2003-10-15	13.85	13.85	13.36	13.50	81200
2003-10-16	13.54	13.71	13.50	13.58	72700
2003-10-17	13.57	13.60	13.43	13.52	138400
2003-10-20	13.50	13.70	13.50	13.63	63200
2003-10-21	13.73	13.73	13.40	13.51	117100
2003-10-22	13.54	13.54	13.34	13.45	128500
2003-10-23	13.31	13.63	13.18	13.33	105200
2003-10-24	13.35	13.35	13.02	13.15	139600
2003-10-27	13.18	13.47	13.03	13.43	54800
2003-10-28	13.41	13.65	13.40	13.65	45900
2003-10-29	13.65	13.94	13.50	13.94	160700
2003-10-30	13.94	14.31	13.50	14.07	133600
2003-10-31	14.09	14.39	13.98	14.39	56300
2003-11-03	14.40	14.40	14.11	14.38	26400
2003-11-04	14.10	14.90	14.10	14.49	41500
2003-11-05	14.45	14.45	13.98	14.07	34700
2003-11-06	14.20	14.48	14.08	14.43	31600
2003-11-07	14.49	14.50	14.18	14.18	51300
2003-11-10	14.15	15.00	14.15	14.82	63500
2003-11-11	14.85	14.85	14.42	14.53	13200
2003-11-12	14.57	14.71	14.48	14.48	46400
2003-11-13	14.48	14.54	14.28	14.54	106900
2003-11-14	14.41	15.00	14.40	14.76	22200
2003-11-17	14.74	14.74	14.16	14.29	64800
2003-11-18	14.21	14.61	14.21	14.32	57500
2003-11-19	14.26	14.62	14.26	14.33	31000
2003-11-20	14.36	14.40	14.28	14.32	38400
2003-11-21	14.39	14.73	14.36	14.60	106300
2003-11-24	14.55	14.84	14.50	14.54	87000
2003-11-25	14.50	15.00	14.50	14.90	39600
2003-11-26	14.55	15.00	14.55	14.86	20600
2003-11-28	14.90	15.00	14.72	14.72	18200
2003-12-01	14.67	15.00	14.67	14.99	19300
2003-12-02	14.95	15.19	14.75	15.12	26600
2003-12-03	15.15	15.42	14.74	14.75	47500
2003-12-04	14.75	15.33	14.75	15.00	45900
2003-12-05	15.00	15.13	14.75	14.75	27000
2003-12-08	14.90	15.41	14.65	15.38	22800
2003-12-09	15.39	15.39	14.76	14.88	17500
2003-12-10	14.76	15.11	14.67	14.75	14400
2003-12-11	14.66	15.40	14.66	15.28	20700
2003-12-12	15.19	15.40	14.78	15.40	19200
2003-12-15	14.73	15.75	14.53	14.53	89000
2003-12-16	15.15	15.45	14.89	15.27	23300
2003-12-17	15.48	15.55	15.04	15.24	21500
2003-12-18	15.05	15.51	15.05	15.32	23400
2003-12-19	15.16	15.36	14.76	15.00	47800
2003-12-22	15.30	15.50	15.11	15.30	25900
2003-12-23	15.18	15.38	15.17	15.31	20100
2003-12-24	15.55	15.59	15.36	15.40	25500
2003-12-26	15.30	15.60	15.30	15.50	19900
2003-12-29	15.36	15.51	15.36	15.41	52200
2003-12-30	15.36	15.90	15.36	15.83	23600
2003-12-31	15.92	16.00	15.62	15.73	24000
2004-01-02	16.00	16.23	15.80	16.16	30700
2004-01-05	16.03	16.36	15.73	15.92	27800
2004-01-06	15.88	15.88	15.33	15.39	24900
2004-01-07	15.28	15.64	15.28	15.40	28800
2004-01-08	15.54	15.99	15.46	15.78	31700
2004-01-09	15.51	15.60	15.28	15.45	31400
2004-01-12	15.25	15.87	15.04	15.04	35900
2004-01-13	15.02	15.09	14.79	15.00	56400
2004-01-14	15.06	15.19	14.77	15.19	52100
2004-01-15	15.24	15.37	14.74	15.22	180300
2004-01-16	15.12	15.40	14.92	15.17	84800
2004-01-20	15.18	15.58	14.91	15.12	93700
2004-01-21	14.97	14.97	12.93	13.80	312300
2004-01-22	13.60	14.35	13.60	13.75	64000
2004-01-23	13.76	14.05	13.76	14.00	27400
2004-01-26	14.16	14.25	13.90	14.00	49900
2004-01-27	14.17	14.28	13.95	13.96	43100
2004-01-28	14.50	14.59	13.93	14.05	31200
2004-01-29	14.05	14.05	13.98	14.01	44200
2004-01-30	14.02	14.26	14.00	14.00	19400
2004-02-02	14.02	14.29	14.00	14.22	24900
2004-02-03	14.17	14.33	14.00	14.33	18700
2004-02-04	14.01	14.10	13.90	13.90	44500
2004-02-05	13.90	14.20	13.90	14.01	22200
2004-02-06	13.97	14.00	13.95	13.96	29800
2004-02-09	14.00	14.00	13.70	14.00	31900
2004-02-10	13.80	13.88	13.35	13.66	76600
2004-02-11	13.66	13.76	13.37	13.40	41900
2004-02-12	13.33	13.51	13.33	13.50	26000
2004-02-13	13.42	13.50	13.31	13.32	23000
2004-02-17	13.30	14.00	13.30	13.94	105600
2004-02-18	13.95	13.95	13.61	13.73	35800
2004-02-19	13.95	13.95	13.52	13.71	39100
2004-02-20	13.59	13.80	13.50	13.68	72700
2004-02-23	13.64	13.75	13.55	13.58	47200
2004-02-24	13.75	13.75	13.46	13.57	24700
2004-02-25	13.62	13.75	13.50	13.64	70000
2004-02-26	13.66	13.66	13.50	13.53	26700
2004-02-27	13.55	13.60	13.30	13.35	53500
2004-03-01	13.30	13.58	13.22	13.27	70900
2004-03-02	13.30	13.30	12.91	12.91	50200
2004-03-03	12.95	13.14	12.83	13.00	81200
2004-03-04	13.00	13.20	12.97	13.12	68800
2004-03-05	13.18	13.20	13.12	13.17	94500
2004-03-08	13.25	13.25	13.00	13.05	102100
2004-03-09	13.01	13.23	13.00	13.10	338300
2004-03-10	13.01	13.19	13.01	13.10	77300
2004-03-11	13.00	13.34	13.00	13.26	35500
2004-03-12	13.20	13.89	13.10	13.85	31600
2004-03-15	13.58	13.84	13.13	13.35	55400
2004-03-16	13.22	13.55	13.15	13.26	42500
2004-03-17	13.33	13.35	13.12	13.23	226100
2004-03-18	13.17	13.25	13.10	13.15	94700
2004-03-19	13.20	13.25	12.78	12.80	57200
2004-03-22	12.86	13.00	12.63	13.00	51300
2004-03-23	12.75	13.00	12.75	12.93	42700
2004-03-24	12.90	13.07	12.89	12.89	55100
2004-03-25	12.90	12.95	12.64	12.73	42600
2004-03-26	12.72	13.11	12.62	12.99	41300
2004-03-29	12.91	14.10	12.91	13.81	49000
2004-03-30	13.83	13.83	13.10	13.33	23200
2004-03-31	13.45	13.85	13.08	13.80	46100
2004-04-01	13.68	13.92	13.45	13.90	25500
2004-04-02	13.59	14.03	13.41	13.77	41200
2004-04-05	13.46	13.99	12.96	13.96	73500
2004-04-06	13.58	13.99	13.13	13.31	24200
2004-04-07	13.56	13.95	13.46	13.75	15500
2004-04-08	13.71	13.92	13.63	13.72	16600
2004-04-12	13.80	13.80	13.45	13.67	19100
2004-04-13	13.45	13.75	13.40	13.54	28100
2004-04-14	13.45	13.67	13.25	13.63	106900
2004-04-15	13.78	13.93	13.54	13.85	14100
2004-04-16	13.78	13.93	13.38	13.65	23200
2004-04-19	13.67	13.82	13.50	13.81	16200
2004-04-20	13.84	14.04	13.67	14.01	70600
2004-04-21	13.88	14.25	13.81	14.25	94600
2004-04-22	14.24	14.52	14.18	14.52	87900
2004-04-23	14.52	14.58	14.35	14.58	17500
2004-04-26	14.35	14.66	14.35	14.65	38900
2004-04-27	14.66	14.72	14.48	14.69	35800
2004-04-28	14.42	14.68	14.12	14.12	26100
2004-04-29	14.00	14.53	14.00	14.16	54300
2004-04-30	14.24	14.24	14.00	14.21	35300
2004-05-03	14.18	14.50	14.00	14.35	34800
2004-05-04	14.25	14.63	14.21	14.38	49600
2004-05-05	14.32	14.50	14.32	14.40	22800
2004-05-06	14.00	14.62	14.00	14.43	42700
2004-05-07	14.03	14.48	14.00	14.00	28000
2004-05-10	14.03	14.03	13.80	13.81	52400
2004-05-11	13.92	14.00	13.86	13.95	41100
2004-05-12	13.76	13.95	13.56	13.95	131500
2004-05-13	14.03	14.16	13.25	13.41	107400
2004-05-14	13.42	13.53	13.20	13.25	25900
2004-05-17	13.15	13.25	13.00	13.10	64900
2004-05-18	12.96	13.20	12.96	13.16	50200
2004-05-19	13.42	13.44	12.82	12.93	117400
2004-05-20	12.93	12.97	12.51	12.75	78500
2004-05-21	12.80	12.95	12.61	12.75	81800
2004-05-24	12.75	12.94	12.66	12.81	46100
2004-05-25	12.70	13.24	12.70	13.18	51000
2004-05-26	12.85	13.28	12.85	13.19	17000
2004-05-27	13.10	13.17	12.40	12.45	103500
2004-05-28	12.56	12.56	12.22	12.36	83800
2004-06-01	12.30	12.67	12.26	12.47	68100
2004-06-02	12.28	12.65	12.17	12.51	57900
2004-06-03	12.50	12.66	12.10	12.11	79500
2004-06-04	12.50	12.55	12.14	12.52	38400
2004-06-07	12.45	12.69	12.45	12.50	21800
2004-06-08	12.35	12.79	12.35	12.79	16000
2004-06-09	12.66	12.86	12.37	12.50	27700
2004-06-10	12.60	12.71	12.25	12.44	41500
2004-06-14	12.32	12.74	12.32	12.36	59000
2004-06-15	12.34	12.64	12.34	12.64	68100
2004-06-16	12.66	12.85	12.52	12.61	34300
2004-06-17	12.60	12.62	12.11	12.59	67000
2004-06-18	12.32	12.97	12.20	12.67	80300
2004-06-21	12.70	12.84	12.58	12.84	39400
2004-06-22	12.57	12.95	12.57	12.83	45800
2004-06-23	12.97	13.05	12.56	12.88	70300
2004-06-24	12.88	13.01	12.75	12.77	65200
2004-06-25	12.88	15.53	12.36	12.91	620900
2004-06-28	13.26	13.75	12.95	13.26	95400
2004-06-29	12.95	13.84	12.95	13.73	91800
2004-06-30	13.71	14.00	13.26	13.71	79500
2004-07-01	13.51	13.51	12.73	13.04	113500
2004-07-02	12.92	13.05	12.75	13.04	47100
2004-07-06	13.23	13.26	12.90	13.20	65100
2004-07-07	13.06	13.13	12.75	12.97	75100
2004-07-08	12.75	13.23	12.75	12.85	117000
2004-07-09	12.77	13.11	12.77	12.82	33900
2004-07-12	12.78	12.99	12.75	12.80	55900
2004-07-13	12.92	13.30	12.74	12.91	45600
2004-07-14	12.97	13.16	12.45	12.73	26000
2004-07-15	12.58	12.85	12.34	12.55	32800
2004-07-16	12.56	12.69	12.13	12.22	38800
2004-07-19	12.21	12.25	12.14	12.21	31500
2004-07-20	12.13	12.37	12.05	12.37	37600
2004-07-21	12.23	13.12	12.20	12.58	55500
2004-07-22	12.87	12.87	12.17	12.18	44300
2004-07-23	12.55	12.55	12.05	12.33	28800
2004-07-26	12.03	12.34	12.03	12.28	59400
2004-07-27	12.19	12.37	12.18	12.23	29200
2004-07-28	12.21	12.30	12.00	12.10	59200
2004-07-29	12.70	13.19	12.60	13.06	137100
2004-07-30	12.95	13.37	12.95	13.14	15800
2004-08-02	13.00	13.15	12.31	12.60	30100
2004-08-03	12.63	13.17	12.00	13.17	410700
2004-08-04	12.77	13.38	12.77	13.27	137900
2004-08-05	13.23	13.40	13.10	13.33	82400
2004-08-06	13.32	13.40	12.76	12.90	101700
2004-08-09	12.75	13.44	12.07	12.35	90800
2004-08-10	12.40	13.09	12.38	12.83	38100
2004-08-11	12.86	13.15	12.70	13.00	52700
2004-08-12	13.13	13.30	13.04	13.26	66400
2004-08-13	13.31	13.44	13.18	13.38	130100
2004-08-16	13.59	13.60	13.15	13.26	33100
2004-08-17	13.10	13.49	13.02	13.19	52100
2004-08-18	13.55	13.55	12.94	12.99	32200
2004-08-19	13.03	13.25	12.89	12.93	20800
2004-08-20	12.87	13.58	12.77	13.32	39000
2004-08-23	13.30	13.35	12.92	13.00	32200
2004-08-24	13.04	13.29	12.90	12.90	21900
2004-08-25	12.74	12.88	12.60	12.61	31600
2004-08-26	12.78	13.10	12.57	12.81	43700
2004-08-27	13.05	13.05	12.55	12.69	31400
2004-08-30	12.80	12.80	12.58	12.63	17600
2004-08-31	12.75	12.88	12.61	12.72	7500
2004-09-01	12.67	12.73	12.50	12.62	35100
2004-09-02	12.69	12.73	12.51	12.59	13200
2004-09-03	12.51	12.90	12.51	12.82	37500
2004-09-07	12.81	12.89	12.74	12.76	26200
2004-09-08	12.74	12.91	12.66	12.75	70000
2004-09-09	12.94	12.98	12.81	12.89	13200
2004-09-10	12.89	12.90	12.79	12.82	30800
2004-09-13	12.89	12.90	12.74	12.83	64000
2004-09-14	12.77	12.83	12.75	12.76	35600
2004-09-15	12.76	12.85	12.50	12.75	77400
2004-09-16	12.73	13.44	12.73	13.44	577700
2004-09-17	13.20	13.44	13.20	13.26	9900
2004-09-20	13.16	13.44	13.02	13.31	32300
2004-09-21	13.10	13.33	13.00	13.07	141700
2004-09-22	13.24	13.32	12.54	13.32	67100
2004-09-23	13.32	13.44	13.29	13.44	40400
2004-09-24	13.38	13.44	13.25	13.37	152500
2004-09-27	13.31	13.46	13.25	13.40	90300
2004-09-28	13.08	13.39	13.08	13.33	52500
2004-09-29	13.28	13.50	13.25	13.40	53100
2004-09-30	13.48	13.61	13.40	13.51	52600
2004-10-01	13.40	13.58	13.40	13.49	19600
2004-10-04	13.41	13.55	13.33	13.55	44000
2004-10-05	13.64	13.64	13.44	13.54	18200
2004-10-06	13.32	13.60	13.32	13.52	23500
2004-10-07	13.41	13.44	13.36	13.40	32800
2004-10-08	13.55	13.88	13.50	13.87	104800
2004-10-11	13.78	13.99	13.75	13.90	27500
2004-10-12	13.91	14.00	13.80	13.90	46500
2004-10-13	13.92	14.18	13.92	14.02	38300
2004-10-14	14.02	14.27	13.81	13.89	61900
2004-10-15	13.80	14.36	13.58	14.33	62600
2004-10-18	14.18	14.40	14.18	14.38	19200
2004-10-19	14.07	14.48	13.94	14.32	37700
2004-10-20	14.17	14.39	13.98	14.17	24000
2004-10-21	14.17	14.62	14.12	14.51	28500
2004-10-22	14.51	14.80	14.44	14.64	38100
2004-10-25	14.64	14.65	14.30	14.55	19600
2004-10-26	14.55	14.99	14.46	14.80	54700
2004-10-27	14.59	14.81	13.82	14.58	75800
2004-10-28	14.28	15.00	14.28	14.91	41400
2004-10-29	14.97	15.20	14.93	15.10	38200
2004-11-01	15.00	15.35	15.00	15.34	50200
2004-11-02	15.38	15.38	14.85	14.90	54000
2004-11-03	14.93	15.28	14.75	14.96	130300
2004-11-04	14.88	14.90	14.52	14.52	36100
2004-11-05	14.48	15.37	14.48	15.13	23500
2004-11-08	15.10	15.50	15.08	15.23	24700
2004-11-09	15.10	15.55	15.10	15.55	17800
2004-11-10	15.25	15.26	14.93	14.99	45200
2004-11-11	15.03	15.15	14.88	14.99	37600
2004-11-12	15.30	15.49	14.78	15.31	14200
2004-11-15	15.07	15.40	14.99	15.01	54300
2004-11-16	15.12	15.55	15.12	15.46	14000
2004-11-17	15.36	15.53	15.29	15.34	13100
2004-11-18	15.23	15.42	15.14	15.26	10300
2004-11-19	15.20	15.50	14.87	15.50	24500
2004-11-22	15.22	15.48	15.22	15.28	13600
2004-11-23	15.15	15.30	15.04	15.06	46800
2004-11-24	15.03	15.30	15.03	15.24	20900
2004-11-26	15.20	15.20	15.07	15.10	3400
2004-11-29	15.00	15.41	14.95	15.29	83300
2004-11-30	15.26	15.50	15.17	15.50	16200
2004-12-01	15.29	15.70	15.27	15.53	44400
2004-12-02	15.45	15.65	15.45	15.65	27500
2004-12-03	15.50	15.70	15.41	15.69	17400
2004-12-06	15.60	15.67	15.41	15.55	10700
2004-12-07	15.53	15.59	15.35	15.41	73300
2004-12-08	15.38	15.45	15.38	15.43	9000
2004-12-09	15.48	15.70	15.39	15.60	30500
2004-12-10	15.67	15.75	15.58	15.74	15600
2004-12-13	15.72	15.74	15.50	15.60	11900
2004-12-14	15.56	15.64	15.50	15.54	31200
2004-12-15	15.66	15.73	15.51	15.57	34100
2004-12-16	15.48	15.56	15.27	15.51	27800
2004-12-17	15.26	15.54	14.76	15.54	53700
2004-12-20	15.56	15.56	15.14	15.38	26900
2004-12-21	15.37	15.45	15.10	15.32	146900
2004-12-22	15.31	15.75	15.31	15.75	66700
2004-12-23	15.73	15.73	15.55	15.56	7900
2004-12-27	15.52	15.75	15.52	15.66	8100
2004-12-28	15.75	15.80	15.59	15.80	29700
2004-12-29	15.80	15.80	15.58	15.75	19500
2004-12-30	15.50	15.62	15.42	15.48	7100
2004-12-31	15.56	15.74	15.42	15.42	10000
2005-01-03	15.32	15.67	15.32	15.63	19000
2005-01-04	15.48	15.70	15.47	15.51	37900
2005-01-05	15.40	15.80	15.40	15.72	49900
2005-01-06	15.61	15.76	15.50	15.66	10200
2005-01-07	15.60	15.65	15.26	15.58	9600
2005-01-10	15.66	15.71	15.53	15.63	11200
2005-01-11	15.43	15.60	15.34	15.44	16300
2005-01-12	15.35	15.46	15.14	15.39	18300
2005-01-13	15.68	15.68	15.28	15.53	162300
2005-01-14	15.42	15.44	15.16	15.35	39500
2005-01-18	15.32	15.55	15.16	15.50	105700
2005-01-19	15.48	15.48	15.15	15.15	20200
2005-01-20	15.07	15.41	14.77	15.41	84800
2005-01-21	15.38	15.40	15.27	15.35	20200
2005-01-24	15.34	15.34	15.05	15.15	13900
2005-01-25	14.98	15.32	14.98	15.18	23000
2005-01-26	15.08	15.12	14.23	14.38	41100
2005-01-27	14.23	14.68	13.75	13.77	93400
2005-01-28	13.68	14.20	13.68	14.18	22700
2005-01-31	14.10	14.61	14.10	14.50	47100
2005-02-01	14.47	15.26	14.12	15.22	15800
2005-02-02	15.26	15.29	14.50	14.83	34300
2005-02-03	14.50	15.24	14.50	14.96	20000
2005-02-04	14.85	14.95	14.53	14.84	9000
2005-02-07	14.70	15.01	14.70	14.99	9700
2005-02-08	14.78	14.86	14.50	14.70	3400
2005-02-09	14.62	14.95	14.09	14.10	20000
2005-02-10	14.00	14.25	14.00	14.19	7600
2005-02-11	14.18	14.18	13.54	13.59	30100
2005-02-14	13.73	14.00	13.66	13.90	39700
2005-02-15	14.25	14.27	14.12	14.12	7800
2005-02-16	14.15	14.15	14.00	14.06	17200
2005-02-17	14.03	14.14	14.03	14.10	3600
2005-02-18	14.11	14.11	13.91	13.91	51900
2005-02-22	13.51	14.07	13.50	13.94	33700
2005-02-23	13.95	14.13	13.95	13.97	34500
2005-02-24	14.00	14.03	13.89	13.90	4400
2005-02-25	13.97	14.00	13.97	14.00	17800
2005-02-28	13.88	13.88	13.50	13.67	11100
2005-03-01	13.46	14.00	13.46	13.85	22700
2005-03-02	13.91	14.24	13.50	13.70	12200
2005-03-03	13.79	13.98	13.73	13.95	10900
2005-03-04	13.86	14.14	13.61	14.05	18000
2005-03-07	13.78	14.26	13.78	14.12	115200
2005-03-08	14.00	14.15	13.88	13.88	28000
2005-03-09	13.80	14.20	13.74	13.86	33800
2005-03-10	13.77	13.95	13.77	13.90	11800
2005-03-11	13.77	13.80	13.59	13.70	53000
2005-03-14	13.74	13.99	13.50	13.51	8600
2005-03-15	13.63	13.93	13.57	13.70	19700
2005-03-16	13.71	13.79	13.70	13.73	5800
2005-03-17	13.77	13.87	13.72	13.73	41500
2005-03-18	13.72	13.79	13.51	13.57	44700
2005-03-21	13.64	13.64	13.50	13.51	52700
2005-03-22	13.59	13.66	13.50	13.54	4900
2005-03-23	13.47	13.60	13.47	13.54	26400
2005-03-24	13.48	13.60	13.31	13.34	80800
2005-03-28	13.28	13.68	13.28	13.58	53900
2005-03-29	13.40	13.68	13.40	13.61	31600
2005-03-30	13.56	13.67	13.40	13.56	7900
2005-03-31	13.37	14.22	13.37	13.98	24500
2005-04-01	13.98	14.12	13.86	14.09	19300
2005-04-04	14.10	14.14	13.91	14.00	17100
2005-04-05	13.87	13.89	13.27	13.80	21600
2005-04-06	13.67	14.37	13.67	14.27	36300
2005-04-07	14.10	14.30	14.03	14.30	10100
2005-04-08	14.25	14.49	14.14	14.35	43200
2005-04-11	14.25	14.40	14.25	14.30	21900
2005-04-12	14.38	14.45	14.20	14.30	20100
2005-04-13	14.21	14.31	14.02	14.18	14200
2005-04-14	14.11	14.25	14.11	14.19	8000
2005-04-15	14.06	14.21	14.03	14.05	12000
2005-04-18	13.95	14.25	13.95	13.99	15400
2005-04-19	14.14	14.25	14.12	14.20	12300
2005-04-20	14.19	14.25	14.05	14.11	5100
2005-04-21	14.20	14.20	14.00	14.03	14600
2005-04-22	14.13	14.13	13.96	13.96	15300
2005-04-25	14.03	14.13	14.01	14.10	8300
2005-04-26	13.93	14.10	13.93	14.02	19200
2005-04-27	14.00	14.05	13.90	14.00	29500
2005-04-28	14.13	14.13	14.01	14.09	17700
2005-04-29	14.09	14.43	14.09	14.43	28500
2005-05-02	14.50	14.65	14.25	14.59	45900
2005-05-03	14.65	14.83	14.54	14.68	16300
2005-05-04	14.50	14.68	14.50	14.60	13700
2005-05-05	14.69	14.81	14.57	14.74	10200
2005-05-06	14.64	14.97	14.64	14.97	15600
2005-05-09	15.00	15.03	14.86	14.87	15100
2005-05-10	14.68	15.06	14.68	15.03	72300
2005-05-11	14.97	15.67	14.97	15.59	14000
2005-05-12	15.41	15.63	15.34	15.39	61100
2005-05-13	15.31	15.67	15.30	15.54	54300
2005-05-16	15.40	15.70	15.40	15.50	22500
2005-05-17	15.41	15.75	15.41	15.55	58900
2005-05-18	15.55	15.83	15.41	15.79	48000
2005-05-19	15.68	16.40	15.68	16.30	46800
2005-05-20	16.43	17.08	16.32	16.94	38400
2005-05-23	16.95	17.00	15.66	15.78	102100
2005-05-24	15.66	16.11	15.66	15.94	44200
2005-05-25	16.00	16.05	15.90	15.98	43900
2005-05-26	15.99	16.14	15.92	15.98	46300
2005-05-27	15.96	16.06	15.87	16.03	70100
2005-05-31	16.03	16.10	15.98	16.03	84800
2005-06-01	16.05	16.57	15.99	16.55	62900
2005-06-02	16.30	17.50	16.30	17.48	52700
2005-06-03	17.55	17.95	17.31	17.50	57100
2005-06-06	17.60	17.87	17.08	17.45	124100
2005-06-07	17.32	17.88	17.27	17.36	91400
2005-06-08	17.52	17.52	17.07	17.40	56600
2005-06-09	17.24	17.45	17.24	17.38	100900
2005-06-10	17.29	17.81	17.29	17.50	146300
2005-06-13	17.35	17.53	17.35	17.47	135100
2005-06-14	17.35	17.53	17.35	17.43	131000
2005-06-15	17.32	17.61	17.31	17.50	182700
2005-06-16	17.55	18.93	17.55	18.71	169700
2005-06-17	17.61	19.15	17.61	18.70	154200
2005-06-20	18.75	18.75	18.35	18.59	95400
2005-06-21	18.35	18.56	17.85	18.25	114200
2005-06-22	18.45	18.49	18.10	18.49	37200
2005-06-23	18.32	18.72	18.32	18.70	98500
2005-06-24	18.51	18.73	18.51	18.59	549000
2005-06-27	18.54	18.70	17.74	18.51	104700
2005-06-28	18.68	19.00	18.52	18.88	155900
2005-06-29	19.00	19.33	18.86	18.95	115400
2005-06-30	19.00	19.38	18.90	19.18	54400
2005-07-01	19.06	19.08	18.03	18.95	57600
2005-07-05	18.75	19.25	18.69	19.25	85800
2005-07-06	19.30	19.80	19.29	19.50	81200
2005-07-07	19.26	19.69	19.26	19.46	72700
2005-07-08	19.36	19.68	19.05	19.66	52700
2005-07-11	19.70	19.76	19.12	19.51	48700
2005-07-12	19.34	19.66	19.15	19.42	67600
2005-07-13	19.28	19.28	18.36	18.93	89000
2005-07-14	19.10	19.39	18.95	19.00	60000
2005-07-15	18.92	19.10	18.80	18.94	47100
2005-07-18	19.09	19.10	18.73	18.88	132000
2005-07-19	18.93	18.95	18.79	18.85	70600
2005-07-20	18.78	19.30	18.70	18.91	105600
2005-07-21	18.79	18.88	18.03	18.42	95100
2005-07-22	18.35	18.78	18.35	18.78	76500
2005-07-25	18.64	19.03	18.64	18.91	100800
2005-07-26	18.95	19.25	18.84	18.95	38200
2005-07-27	18.84	18.92	18.31	18.38	61700
2005-07-28	18.30	18.55	17.63	18.44	117600
2005-07-29	18.30	19.04	18.26	18.26	79500
2005-08-01	18.21	18.77	17.84	18.42	51400
2005-08-02	18.56	19.58	17.41	19.40	139200
2005-08-03	19.45	19.57	18.75	19.37	104400
2005-08-04	19.22	19.35	18.53	18.53	76900
2005-08-05	18.52	18.88	18.40	18.45	104300
2005-08-08	18.54	18.80	18.29	18.36	57400
2005-08-09	18.25	18.66	18.23	18.40	52400
2005-08-10	18.36	18.66	18.25	18.37	54900
2005-08-11	18.28	18.59	17.80	18.25	130300
2005-08-12	18.11	18.37	17.90	18.24	44300
2005-08-15	18.26	18.84	18.21	18.59	56200
2005-08-16	18.50	19.00	18.35	18.56	42900
2005-08-17	18.63	18.72	18.09	18.65	22100
2005-08-18	18.56	18.95	18.44	18.58	58900
2005-08-19	18.53	18.66	18.11	18.21	26800
2005-08-22	18.15	18.37	17.80	17.99	62100
2005-08-23	17.89	18.50	17.72	18.42	31300
2005-08-24	18.32	18.99	18.20	18.53	56400
2005-08-25	18.63	18.92	18.34	18.40	34200
2005-08-26	18.39	18.82	18.39	18.70	17800
2005-08-29	18.82	19.04	18.40	18.54	27300
2005-08-30	18.39	18.47	18.36	18.38	34200
2005-08-31	18.43	19.02	18.32	18.88	42700
2005-09-01	18.55	18.80	18.26	18.30	49700
2005-09-02	18.19	18.38	18.19	18.26	11700
2005-09-06	18.44	19.06	18.44	18.77	80700
2005-09-07	18.60	19.04	18.60	19.04	45700
2005-09-08	19.09	19.09	18.64	18.86	21000
2005-09-09	18.74	19.03	18.67	19.03	21100
2005-09-12	18.89	19.04	18.86	18.91	24800
2005-09-13	18.72	19.03	18.50	18.56	32200
2005-09-14	18.50	19.23	18.40	18.45	30000
2005-09-15	18.59	18.67	18.30	18.41	80100
2005-09-16	18.49	19.00	18.42	18.93	67400
2005-09-19	19.00	19.11	18.51	18.58	29300
2005-09-20	18.70	19.00	18.70	18.78	29500
2005-09-21	18.70	18.70	18.06	18.10	28700
2005-09-22	18.19	18.48	18.00	18.22	37100
2005-09-23	18.35	18.53	18.13	18.38	25000
2005-09-26	18.58	18.58	18.33	18.48	14300
2005-09-27	18.35	18.50	18.29	18.38	22300
2005-09-28	18.28	18.50	17.98	18.24	23000
2005-09-29	18.34	18.66	18.11	18.49	63900
2005-09-30	18.45	18.50	18.00	18.16	23200
2005-10-03	17.99	18.53	17.98	18.50	24000
2005-10-04	18.50	18.55	17.99	18.11	45400
2005-10-05	17.96	18.27	17.38	17.65	128900
2005-10-06	17.61	18.16	17.61	17.74	46500
2005-10-07	17.96	18.12	17.60	17.65	27600
2005-10-10	17.65	17.97	17.47	17.59	47700
2005-10-11	17.68	17.76	17.04	17.35	100100
2005-10-12	17.29	17.49	17.02	17.02	43500
2005-10-13	17.11	17.16	16.89	17.15	37700
2005-10-14	17.28	17.43	17.21	17.43	10100
2005-10-17	17.28	17.50	16.78	16.78	44300
2005-10-18	16.90	16.98	16.16	16.21	66800
2005-10-19	16.13	16.55	15.82	16.26	172400
2005-10-20	16.10	16.42	16.08	16.26	80600
2005-10-21	16.14	16.79	16.14	16.76	31800
2005-10-24	16.91	17.18	16.52	16.79	17700
2005-10-25	16.63	16.77	15.91	16.25	81000
2005-10-26	16.45	16.59	15.95	16.01	52100
2005-10-27	16.20	16.92	16.20	16.55	46000
2005-10-28	16.52	17.47	16.52	17.26	32200
2005-10-31	17.43	18.05	17.43	18.02	68200
2005-11-01	17.83	18.36	17.37	17.68	36900
2005-11-02	17.81	18.50	17.70	18.50	46800
2005-11-03	18.59	19.00	18.59	18.97	29400
2005-11-04	18.82	19.00	18.60	18.60	33100
2005-11-07	18.84	18.86	17.96	18.04	41300
2005-11-08	17.88	18.04	17.68	17.75	11900
2005-11-09	17.92	18.02	17.69	18.01	31200
2005-11-10	18.14	18.78	17.92	18.15	115200
2005-11-11	18.18	19.06	18.18	18.97	68200
2005-11-14	18.79	18.99	18.73	18.92	22200
2005-11-15	18.72	18.92	18.51	18.80	34700
2005-11-16	18.70	18.88	18.47	18.76	32200
2005-11-17	18.90	19.37	18.57	19.23	103000
2005-11-18	19.49	19.99	19.49	19.97	57200
2005-11-21	20.00	20.00	19.66	19.84	45600
2005-11-22	19.88	20.00	19.61	19.97	50200
2005-11-23	19.67	19.86	19.67	19.80	34900
2005-11-25	19.89	19.96	19.70	19.82	29400
2005-11-28	19.85	19.89	19.65	19.76	42300
2005-11-29	19.79	19.82	19.68	19.78	28200
2005-11-30	19.75	19.81	19.57	19.79	41200
2005-12-01	19.79	19.94	19.77	19.91	111500
2005-12-02	20.08	20.08	19.84	20.00	43300
2005-12-05	19.83	20.00	19.67	19.95	43300
2005-12-06	19.81	20.70	19.80	20.50	171300
2005-12-07	20.50	20.58	20.11	20.51	142500
2005-12-08	20.44	20.70	20.19	20.19	38300
2005-12-09	20.20	20.30	19.70	19.72	27400
2005-12-12	19.70	20.10	19.70	19.95	36100
2005-12-13	20.05	20.22	19.64	19.68	33700
2005-12-14	19.63	19.83	18.89	18.98	44400
2005-12-15	18.98	19.00	18.15	18.46	68400
2005-12-16	18.51	18.79	18.36	18.64	116000
2005-12-19	18.47	18.58	18.05	18.05	49400
2005-12-20	18.05	18.65	18.05	18.45	78000
2005-12-21	18.55	19.00	18.55	18.94	45800
2005-12-22	19.03	19.36	18.62	19.31	26700
2005-12-23	19.47	19.47	18.91	19.32	17500
2005-12-27	19.21	19.23	19.01	19.02	19000
2005-12-28	18.88	19.12	18.75	19.00	15100
2005-12-29	19.15	19.45	19.13	19.13	23800
2005-12-30	18.99	19.07	18.47	18.47	45800
2006-01-03	18.57	18.60	17.95	18.31	41000
2006-01-04	18.20	19.25	18.20	19.25	17200
2006-01-05	19.11	19.27	18.74	18.80	29400
2006-01-06	19.01	19.01	18.63	18.72	14200
2006-01-09	18.80	19.18	18.64	19.12	27800
2006-01-10	18.72	19.17	18.72	19.11	24100
2006-01-11	18.91	19.14	18.84	19.03	32200
2006-01-12	18.88	19.28	18.88	18.97	25100
2006-01-13	18.83	19.37	18.83	19.29	28300
2006-01-17	19.16	19.16	17.96	18.90	59400
2006-01-18	18.66	19.24	18.66	18.73	17600
2006-01-19	18.86	18.86	18.50	18.55	14000
2006-01-20	18.74	19.43	18.39	18.39	25100
2006-01-23	18.43	19.21	18.31	19.15	13500
2006-01-24	19.16	19.50	19.01	19.31	26600
2006-01-25	19.44	19.50	19.05	19.34	28000
2006-01-26	19.48	19.50	19.27	19.33	19800
2006-01-27	19.44	19.45	19.15	19.40	29600
2006-01-30	19.14	19.15	18.54	18.87	26800
2006-01-31	18.96	18.96	18.19	18.60	35600
2006-02-01	18.65	19.36	18.48	19.35	19500
2006-02-02	19.24	19.30	18.20	19.18	35700
2006-02-03	19.02	19.20	18.81	19.08	30400
2006-02-06	18.98	19.15	18.90	19.08	22300
2006-02-07	19.10	19.50	19.05	19.20	35300
2006-02-08	19.27	19.28	18.55	19.02	42000
2006-02-09	19.09	19.50	19.00	19.08	26100
2006-02-10	19.01	19.11	18.42	18.71	19800
2006-02-13	18.64	19.00	18.45	18.48	29800
2006-02-14	18.59	19.85	18.59	19.65	30800
2006-02-15	19.50	19.55	19.13	19.55	20800
2006-02-16	19.72	19.72	19.46	19.55	10200
2006-02-17	19.67	19.67	19.34	19.45	18400
2006-02-21	19.39	19.55	18.96	19.22	12400
2006-02-22	19.31	19.55	19.27	19.42	10100
2006-02-23	19.30	19.41	18.85	18.93	18900
2006-02-24	18.83	19.04	18.63	18.77	55500
2006-02-27	18.90	19.54	18.66	19.42	10900
2006-02-28	19.23	19.59	19.23	19.25	18500
2006-03-01	19.01	19.41	18.75	19.05	61100
2006-03-02	18.76	18.76	16.60	18.00	434000
2006-03-03	17.95	18.80	17.74	18.12	71100
2006-03-06	18.00	18.26	17.75	17.85	78500
2006-03-07	17.80	18.15	17.74	17.75	70100
2006-03-08	17.79	18.06	17.71	17.71	40600
2006-03-09	17.77	17.88	17.74	17.74	27600
2006-03-10	17.76	17.91	17.70	17.86	83000
2006-03-13	17.79	17.99	17.75	17.80	23300
2006-03-14	17.75	17.91	17.17	17.28	90700
2006-03-15	17.35	17.35	16.93	16.93	56500
2006-03-16	16.93	17.23	16.70	16.79	53000
2006-03-17	16.87	16.91	16.67	16.78	100400
2006-03-20	16.64	16.94	16.64	16.94	21200
2006-03-21	16.81	16.97	16.61	16.64	27500
2006-03-22	16.60	16.84	16.60	16.72	14900
2006-03-23	16.76	16.94	16.60	16.80	55400
2006-03-24	16.84	17.04	16.84	17.03	20600
2006-03-27	17.08	17.08	16.65	16.80	32200
2006-03-28	16.67	16.95	16.62	16.77	31200
2006-03-29	16.83	16.96	16.74	16.95	36400
2006-03-30	16.88	16.97	16.65	16.86	38600
2006-03-31	16.94	17.11	16.83	17.11	33400
2006-04-03	17.03	17.14	16.78	16.99	32300
2006-04-04	16.87	16.87	16.60	16.63	64700
2006-04-05	16.60	16.88	16.40	16.48	33300
2006-04-06	16.54	16.56	16.22	16.40	42800
2006-04-07	16.50	17.14	15.91	17.14	60200
2006-04-10	17.16	17.23	16.37	16.38	50300
2006-04-11	16.32	17.27	16.17	17.04	188900
2006-04-12	17.10	17.26	16.69	16.99	140100
2006-04-13	16.89	17.20	16.81	17.05	18100
2006-04-17	17.24	17.24	16.77	16.99	32800
2006-04-18	17.10	17.10	16.91	16.99	49800
2006-04-19	16.88	17.10	15.91	17.10	32700
2006-04-20	16.99	16.99	16.43	16.60	33800
2006-04-21	16.82	16.94	16.15	16.79	43300
2006-04-24	16.68	16.68	16.14	16.20	21900
2006-04-25	16.20	16.45	16.01	16.09	51900
2006-04-26	16.17	16.36	16.00	16.14	27100
2006-04-27	16.00	16.34	15.98	15.99	14300
2006-04-28	15.87	15.96	15.53	15.63	37000
2006-05-01	15.78	16.29	15.53	16.06	30200
2006-05-02	16.00	16.68	15.90	16.48	28200
2006-05-03	16.40	16.41	15.90	16.24	89300
2006-05-04	15.90	15.93	14.54	14.88	231500
2006-05-05	14.99	15.30	14.77	14.88	50000
2006-05-08	14.79	15.26	14.61	15.01	74800
2006-05-09	15.01	15.18	14.60	14.81	111800
2006-05-10	14.71	15.23	14.62	14.88	60900
2006-05-11	14.98	14.98	14.56	14.66	83100
2006-05-12	14.62	14.67	14.49	14.50	41600
2006-05-15	14.50	14.76	14.30	14.39	81900
2006-05-16	14.32	14.71	14.32	14.52	155500
2006-05-17	14.40	16.30	14.40	16.01	160000
2006-05-18	16.00	16.00	15.18	15.23	32600
2006-05-19	15.18	15.37	14.67	14.86	91400
2006-05-22	14.81	15.20	14.81	15.09	99500
2006-05-23	15.13	15.33	14.85	14.91	46900
2006-05-24	14.95	15.31	14.78	15.19	87200
2006-05-25	15.25	15.64	14.85	15.15	36000
2006-05-26	15.20	15.48	14.67	15.08	31000
2006-05-30	15.03	15.18	14.87	14.93	32400
2006-05-31	14.89	15.44	14.89	15.03	42300
2006-06-01	14.98	15.33	14.98	15.04	32000
2006-06-02	15.09	15.36	15.09	15.15	17200
2006-06-05	15.10	15.35	14.75	14.90	77600
2006-06-06	14.86	15.34	14.83	15.10	70100
2006-06-07	15.05	15.40	14.87	14.98	60500
2006-06-08	14.94	14.95	14.21	14.58	118600
2006-06-09	14.54	14.85	14.52	14.60	55900
2006-06-12	14.56	14.82	14.37	14.40	112700
2006-06-13	14.36	15.04	14.29	14.35	89400
2006-06-14	14.51	14.51	14.23	14.44	54200
2006-06-15	14.43	14.94	14.33	14.85	38700
2006-06-16	14.78	14.86	14.44	14.60	192900
2006-06-19	14.64	14.64	14.02	14.15	98000
2006-06-20	14.11	14.27	13.47	13.82	130300
2006-06-21	13.78	14.66	13.78	14.37	47300
2006-06-22	14.33	14.33	13.83	13.86	131600
2006-06-23	13.82	13.92	13.52	13.75	51500
2006-06-26	13.73	14.17	13.73	14.12	55400
2006-06-27	14.08	14.10	13.44	13.50	48200
2006-06-28	13.50	13.77	13.42	13.76	46900
2006-06-29	13.72	14.59	13.72	14.34	101100
2006-06-30	14.39	14.66	14.13	14.64	1262100
2006-07-03	14.60	14.98	14.16	14.97	54600
2006-07-05	15.00	15.00	13.98	14.59	80000
2006-07-06	14.55	14.71	14.20	14.52	47200
2006-07-07	14.60	15.40	14.58	15.03	66035
2006-07-10	15.08	15.08	14.53	14.65	50853
2006-07-11	14.69	15.02	14.50	15.02	45130
2006-07-12	14.97	14.99	14.31	14.68	122310
2006-07-13	14.63	14.81	14.44	14.65	62499
2006-07-14	14.53	14.75	14.14	14.72	63630
2006-07-17	14.72	14.91	14.68	14.77	16032
2006-07-18	14.91	14.98	14.71	14.97	15820
2006-07-19	14.93	15.36	14.70	14.81	77687
2006-07-20	14.86	15.05	14.71	14.74	64256
2006-07-21	14.70	15.40	14.42	15.40	22769
2006-07-24	15.50	15.52	15.13	15.50	38400
2006-07-25	15.38	16.26	15.10	15.86	41105
2006-07-26	15.91	15.91	15.11	15.70	23184
2006-07-27	15.66	15.78	15.41	15.72	33311
2006-07-28	15.76	16.07	15.33	15.54	46939
2006-07-31	15.59	15.72	15.29	15.29	13713
2006-08-01	14.94	15.65	14.52	15.15	106168
2006-08-02	15.10	15.15	14.60	14.88	77261
2006-08-03	14.84	15.52	14.84	15.49	31741
2006-08-04	15.39	15.49	15.26	15.37	8228
2006-08-07	15.31	15.31	14.79	15.16	33114
2006-08-08	15.01	15.27	14.80	14.80	64878
2006-08-09	14.82	14.96	14.79	14.81	42135
2006-08-10	14.88	15.36	14.73	15.24	40268
2006-08-11	15.19	15.29	15.00	15.10	9604
2006-08-14	15.16	15.16	14.94	15.00	3234
2006-08-15	15.00	15.28	14.89	15.21	14162
2006-08-16	15.10	15.37	14.95	15.29	28442
2006-08-17	15.21	15.50	15.21	15.38	19699
2006-08-18	15.29	15.35	15.03	15.23	8693
2006-08-21	15.19	15.50	15.02	15.45	27388
2006-08-22	15.25	15.51	15.16	15.37	28929
2006-08-23	15.38	15.60	15.28	15.37	13812
2006-08-24	15.31	15.31	14.96	15.02	14384
2006-08-25	14.99	15.16	14.79	15.06	17526
2006-08-28	15.05	15.13	14.78	14.78	33642
2006-08-29	14.77	15.13	14.69	14.69	18501
2006-08-30	14.66	15.08	14.66	14.77	25838
2006-08-31	14.74	14.98	14.62	14.63	28150
2006-09-01	14.67	15.38	14.54	14.78	186275
2006-09-05	14.76	15.62	14.73	15.44	25708
2006-09-06	15.29	15.39	14.70	14.81	61773
2006-09-07	14.00	14.00	12.55	12.75	154894
2006-09-08	12.73	13.76	12.69	13.23	229565
2006-09-11	13.14	13.14	12.25	12.43	71184
2006-09-12	12.40	12.69	12.36	12.54	38238
2006-09-13	12.69	12.69	12.52	12.53	38896
2006-09-14	12.55	12.65	12.50	12.52	82970
2006-09-15	12.64	12.66	12.45	12.55	50481
2006-09-18	12.61	13.00	12.40	12.50	51213
2006-09-19	12.50	12.65	12.49	12.50	61354
2006-09-20	12.54	12.58	12.29	12.37	107074
2006-09-21	12.48	12.56	12.32	12.32	110193
2006-09-22	12.40	12.50	12.22	12.30	89806
2006-09-25	12.38	12.40	12.07	12.11	111259
2006-09-26	12.14	12.30	11.71	11.85	105626
2006-09-27	11.86	12.15	11.75	11.78	96594
2006-09-28	11.81	11.83	11.71	11.80	92539
2006-09-29	11.85	11.93	11.80	11.92	89009
2006-10-02	11.95	12.00	11.41	11.57	88399
2006-10-03	11.51	11.70	11.50	11.70	81435
2006-10-04	11.62	11.63	11.49	11.53	33559
2006-10-05	11.59	11.89	11.57	11.89	44373
2006-10-06	11.74	11.93	11.74	11.83	34676
2006-10-09	11.95	12.07	11.92	11.98	113664
2006-10-10	12.04	12.09	11.94	11.95	48867
2006-10-11	11.95	12.03	11.90	11.90	28515
2006-10-12	11.89	12.03	11.84	11.85	53183
2006-10-13	11.85	12.02	11.83	11.88	42741
2006-10-16	11.95	12.52	11.95	12.36	51008
2006-10-17	12.34	12.54	12.10	12.14	22800
2006-10-18	12.14	12.30	12.08	12.08	65600
2006-10-19	12.24	12.76	12.24	12.73	43422
2006-10-20	12.70	12.70	12.35	12.36	14773
2006-10-23	12.32	12.38	12.04	12.09	16446
2006-10-24	12.03	12.19	12.01	12.12	7326
2006-10-25	12.11	12.24	12.03	12.07	13074
2006-10-26	12.18	12.36	12.01	12.15	37428
2006-10-27	12.18	12.36	12.10	12.18	29179
2006-10-30	12.13	12.23	12.01	12.09	13265
2006-10-31	12.09	12.10	12.00	12.05	16826
2006-11-01	12.08	12.09	11.65	11.84	39929
2006-11-02	11.55	11.81	11.40	11.40	35149
2006-11-03	11.39	11.47	11.05	11.10	28486
2006-11-06	11.10	11.32	11.09	11.19	44141
2006-11-07	11.16	11.60	11.00	11.25	131568
2006-11-08	11.23	11.52	10.99	11.10	136707
2006-11-09	11.12	11.45	11.12	11.18	28075
2006-11-10	11.77	11.79	11.26	11.28	50357
2006-11-13	11.18	11.30	11.13	11.20	44441
2006-11-14	11.13	11.27	11.05	11.27	66127
2006-11-15	11.27	11.74	11.20	11.48	240600
2006-11-16	11.50	11.63	11.49	11.57	67004
2006-11-17	11.61	11.75	11.53	11.63	38306
2006-11-20	11.75	11.80	11.44	11.58	341312
2006-11-21	11.56	11.80	11.42	11.70	264028
2006-11-22	11.79	11.81	11.59	11.65	17005
2006-11-24	11.76	11.92	11.62	11.90	16224
2006-11-27	11.81	12.03	11.78	12.00	14808
2006-11-28	11.93	11.95	11.77	11.81	25156
2006-11-29	11.84	11.89	11.45	11.47	15796
2006-11-30	11.49	11.72	11.48	11.72	11463
2006-12-01	11.72	11.74	11.31	11.45	21508
2006-12-04	11.50	11.62	11.36	11.52	18410
2006-12-05	11.52	11.65	11.47	11.55	20868
2006-12-06	11.61	11.66	11.35	11.65	37073
2006-12-07	11.64	12.10	11.59	11.85	30070
2006-12-08	11.93	11.93	11.64	11.65	24606
2006-12-11	11.64	11.87	11.60	11.80	80981
2006-12-12	11.88	12.42	11.87	12.21	61812
2006-12-13	12.31	12.50	12.15	12.29	92505
2006-12-14	12.17	12.52	12.17	12.51	42667
2006-12-15	12.53	12.60	12.48	12.55	22711
2006-12-18	12.60	12.63	12.31	12.52	24899
2006-12-19	12.62	12.62	12.38	12.38	49413
2006-12-20	12.36	12.53	12.36	12.46	21841
2006-12-21	12.48	12.72	12.39	12.66	18710
2006-12-22	12.71	12.71	12.37	12.38	28799
2006-12-26	12.42	12.57	12.24	12.35	28128
2006-12-27	12.35	12.44	12.05	12.44	29480
2006-12-28	12.43	12.59	12.38	12.47	9814
2006-12-29	12.51	12.51	12.20	12.25	10315
2007-01-03	12.35	12.45	12.00	12.06	22032
2007-01-04	12.01	12.21	11.89	12.07	34290
2007-01-05	12.18	12.31	12.05	12.15	23149
2007-01-08	12.40	12.40	12.09	12.13	63870
2007-01-09	12.15	12.25	11.92	12.25	63078
2007-01-10	12.37	12.75	12.26	12.73	34430
2007-01-11	12.70	12.80	12.65	12.78	87104
2007-01-12	12.74	13.00	12.74	12.98	17632
2007-01-16	13.01	13.21	12.97	13.13	13938
2007-01-17	13.17	13.31	13.10	13.23	31006
2007-01-18	13.23	13.30	13.12	13.13	55894
2007-01-19	13.12	13.41	13.11	13.34	18974
2007-01-22	13.38	13.69	13.32	13.55	30813
2007-01-23	13.59	13.59	13.20	13.25	32012
2007-01-24	13.29	13.48	13.06	13.25	47853
2007-01-25	13.21	13.54	13.16	13.54	17629
2007-01-26	13.55	13.65	13.31	13.58	16081
2007-01-29	13.61	13.84	13.50	13.65	77537
2007-01-30	13.62	13.85	13.60	13.85	13087
2007-01-31	13.67	14.10	13.67	14.10	101362
2007-02-01	14.12	14.41	14.10	14.35	43716
2007-02-02	14.27	14.48	14.22	14.25	21583
2007-02-05	14.37	14.37	13.99	14.03	72372
2007-02-06	13.95	14.03	13.86	13.91	97550
2007-02-07	13.88	14.04	13.75	13.75	48571
2007-02-08	13.84	13.99	13.84	13.84	24183
2007-02-09	13.80	14.00	13.62	13.75	38165
2007-02-12	13.89	13.89	13.30	13.52	22728
2007-02-13	13.49	14.00	13.47	14.00	17531
2007-02-14	14.05	14.11	13.85	14.11	84684
2007-02-15	14.02	14.48	13.98	14.43	15777
2007-02-16	14.45	14.50	14.41	14.49	15631
2007-02-20	14.49	14.50	14.42	14.44	5654
2007-02-21	14.19	14.50	14.19	14.47	15980
2007-02-22	14.53	14.53	14.13	14.20	13833
2007-02-23	14.25	14.34	14.22	14.32	6405
2007-02-26	14.27	14.27	14.21	14.21	5596
2007-02-27	14.21	14.21	13.60	13.82	30135
2007-02-28	13.58	13.88	13.00	13.51	52619
2007-03-01	13.23	13.36	12.82	13.36	32502
2007-03-02	13.16	13.27	12.90	13.00	38501
2007-03-05	12.92	13.22	12.84	13.05	11688
2007-03-06	12.98	13.20	12.83	13.01	33365
2007-03-07	12.95	13.02	12.75	12.92	26239
2007-03-08	12.79	13.03	12.76	13.03	14333
2007-03-09	13.06	13.80	12.95	13.78	20786
2007-03-12	13.74	13.83	13.69	13.77	52740
2007-03-13	13.84	13.88	13.70	13.88	43230
2007-03-14	13.78	13.91	13.78	13.90	9786
2007-03-15	13.85	14.07	13.84	14.07	13699
2007-03-16	14.14	14.19	13.98	14.04	25163
2007-03-19	14.02	14.05	13.67	13.69	59674
2007-03-20	13.79	13.96	13.70	13.79	12669
2007-03-21	13.77	14.24	13.54	13.91	26368
2007-03-22	14.22	14.22	13.75	13.99	75828
2007-03-23	13.96	14.10	13.74	13.95	36979
2007-03-26	13.97	14.17	13.73	13.96	69086
2007-03-27	13.99	14.04	13.89	13.97	51787
2007-03-28	13.98	14.20	13.92	14.00	66584
2007-03-29	13.98	14.05	13.87	13.97	79037
2007-03-30	14.07	14.07	13.83	13.92	43758
2007-04-02	13.84	14.23	13.84	14.10	116085
2007-04-03	13.92	14.77	13.92	14.75	203413
2007-04-04	14.67	15.41	14.67	15.27	72246
2007-04-05	15.15	15.62	14.81	15.61	32823
2007-04-09	15.56	15.77	15.56	15.59	40363
2007-04-10	15.53	15.70	15.15	15.21	34289
2007-04-11	15.13	15.52	15.12	15.50	23875
2007-04-12	15.41	15.56	15.41	15.50	19933
2007-04-13	15.50	15.67	15.49	15.49	21306
2007-04-16	15.46	15.53	15.42	15.50	22488
2007-04-17	15.45	15.59	15.45	15.50	17521
2007-04-18	15.57	15.57	15.42	15.42	8036
2007-04-19	15.41	15.75	15.25	15.28	11124
2007-04-20	15.21	15.45	15.06	15.17	27585
2007-04-23	15.07	15.20	14.74	15.20	35242
2007-04-24	15.17	15.20	14.57	14.84	20691
2007-04-25	14.84	15.07	14.48	14.52	371932
2007-04-26	14.60	14.67	14.52	14.60	38447
2007-04-27	14.48	14.80	14.48	14.68	20982
2007-04-30	14.75	14.82	14.48	14.60	45316
2007-05-01	14.44	14.61	14.38	14.51	23529
2007-05-02	14.55	14.59	14.43	14.50	37350
2007-05-03	14.55	14.55	13.87	13.88	65522
2007-05-04	13.81	14.00	13.65	13.81	50869
2007-05-07	14.14	14.14	13.49	13.68	76518
2007-05-08	13.57	13.97	13.55	13.85	42284
2007-05-09	13.84	13.96	13.56	13.60	48289
2007-05-10	13.71	13.98	13.60	13.87	38830
2007-05-11	13.83	13.87	13.75	13.81	14273
2007-05-14	13.85	13.99	13.82	13.87	16981
2007-05-15	13.90	13.97	13.82	13.88	26556
2007-05-16	13.79	13.97	13.79	13.89	16682
2007-05-17	13.82	13.87	13.76	13.87	19008
2007-05-18	13.80	14.00	13.74	13.74	28080
2007-05-21	13.90	13.90	13.43	13.49	46545
2007-05-22	13.49	13.57	13.42	13.44	59333
2007-05-23	13.57	13.60	13.46	13.53	50798
2007-05-24	13.55	13.60	13.48	13.60	60971
2007-05-25	13.74	13.89	13.60	13.85	68964
2007-05-29	13.53	13.99	13.53	13.92	42954
2007-05-30	13.90	14.00	13.59	14.00	31475
2007-05-31	14.01	14.01	13.69	13.89	72478
2007-06-01	13.86	13.90	13.76	13.90	19239
2007-06-04	13.81	13.81	13.64	13.75	24726
2007-06-05	13.67	13.75	13.47	13.74	30433
2007-06-06	13.73	13.75	13.70	13.75	24708
2007-06-07	13.75	13.75	13.70	13.70	24262
2007-06-08	13.72	13.75	13.55	13.58	21664
2007-06-11	13.72	13.75	13.60	13.75	27216
2007-06-12	13.61	13.72	13.57	13.70	17630
2007-06-13	13.33	13.67	13.33	13.67	28273
2007-06-14	13.64	13.72	13.41	13.49	101925
2007-06-15	13.51	13.73	13.44	13.49	47601
2007-06-18	13.61	13.68	13.36	13.43	80535
2007-06-19	13.32	13.75	13.28	13.62	63629
2007-06-20	13.54	13.75	13.53	13.72	18212
2007-06-21	13.60	13.75	13.55	13.73	16787
2007-06-22	13.75	13.75	13.38	13.45	28555
2007-06-25	13.46	13.56	13.26	13.39	15595
2007-06-26	13.29	13.37	13.19	13.23	25206
2007-06-27	13.17	13.34	13.07	13.33	7000
2007-06-28	13.28	13.31	13.06	13.27	34191
2007-06-29	13.25	13.47	13.01	13.47	48608
2007-07-02	13.38	13.54	13.33	13.33	33255
2007-07-03	13.33	13.54	13.30	13.54	8105
2007-07-05	13.54	13.66	13.52	13.53	40987
2007-07-06	13.47	13.75	13.47	13.75	30804
2007-07-09	13.65	13.71	13.57	13.61	35690
2007-07-10	13.77	13.77	13.61	13.64	45587
2007-07-11	13.70	13.77	13.70	13.74	85654
2007-07-12	13.73	13.76	13.70	13.75	74421
2007-07-13	13.75	13.75	13.70	13.75	26606
2007-07-16	13.71	13.75	13.60	13.75	22625
2007-07-17	13.61	13.75	13.61	13.67	33273
2007-07-18	13.73	13.75	13.65	13.74	48167
2007-07-19	13.77	13.88	13.57	13.66	33233
2007-07-20	13.71	13.71	13.61	13.66	17849
2007-07-23	13.61	13.74	13.58	13.64	39296
2007-07-24	13.68	13.69	13.50	13.61	31616
2007-07-25	13.64	13.76	13.58	13.69	26604
2007-07-26	13.71	13.81	13.34	13.48	46167
2007-07-27	13.39	13.50	13.16	13.22	41052
2007-07-30	13.35	13.65	13.32	13.48	28960
2007-07-31	13.50	13.61	13.39	13.61	26819
2007-08-01	13.59	13.74	13.48	13.65	33978
2007-08-02	13.69	13.75	13.57	13.62	27147
2007-08-03	13.65	13.75	13.55	13.64	43668
2007-08-06	13.56	13.64	13.37	13.61	44736
2007-08-07	13.42	13.59	13.29	13.56	65700
2007-08-08	13.50	13.59	13.30	13.46	68975
2007-08-09	13.33	13.33	12.87	13.03	125346
2007-08-10	12.98	13.45	12.92	13.27	54782
2007-08-13	13.33	13.33	13.06	13.14	34633
2007-08-14	13.20	13.31	12.89	13.06	26831
2007-08-15	12.89	13.11	12.89	12.97	17814
2007-08-16	12.89	13.00	12.62	12.83	26816
2007-08-17	13.00	13.17	11.89	12.88	63266
2007-08-20	12.88	12.98	12.65	12.95	57934
2007-08-21	12.94	13.05	12.85	13.00	201410
2007-08-22	13.00	13.07	12.90	12.99	49338
2007-08-23	13.06	13.10	12.99	13.01	35562
2007-08-24	13.14	13.35	12.99	13.32	154615
2007-08-27	13.23	13.46	13.20	13.40	29885
2007-08-28	13.31	13.53	13.31	13.40	43554
2007-08-29	13.44	13.59	13.04	13.51	35272
2007-08-30	13.47	13.68	13.28	13.34	25422
2007-08-31	13.55	13.77	13.55	13.75	52619
2007-09-04	13.75	13.78	13.68	13.74	30123
2007-09-05	13.74	13.78	13.61	13.75	314238
2007-09-06	13.75	13.89	13.49	13.75	57288
2007-09-07	13.80	13.97	13.52	13.75	55025
2007-09-10	13.75	13.75	13.50	13.65	25548
2007-09-11	13.75	13.75	13.64	13.73	28555
2007-09-12	13.75	13.75	13.46	13.75	55629
2007-09-13	13.75	13.92	13.68	13.75	57823
2007-09-14	13.75	13.75	13.56	13.75	31816
2007-09-17	13.75	13.98	13.66	13.75	84927
2007-09-18	13.75	14.23	13.68	13.90	114937
2007-09-19	13.90	15.27	13.90	14.74	130363
2007-09-20	14.77	14.98	14.43	14.51	44718
2007-09-21	14.69	14.90	14.50	14.80	47465
2007-09-24	14.87	14.90	14.48	14.59	43268
2007-09-25	14.60	14.98	14.60	14.80	115439
2007-09-26	14.86	14.95	14.60	14.74	59793
2007-09-27	14.80	14.88	14.69	14.85	68885
2007-09-28	14.88	14.88	14.71	14.80	57242
2007-10-01	14.76	14.94	14.34	14.80	42063
2007-10-02	14.85	15.27	14.78	14.86	210274
2007-10-03	14.86	14.98	14.40	14.70	55383
2007-10-04	14.74	14.86	14.55	14.55	97477
2007-10-05	14.63	14.96	14.62	14.90	232860
2007-10-08	14.93	14.95	14.88	14.90	82796
2007-10-09	14.97	14.97	14.73	14.77	30562
2007-10-10	14.78	14.78	14.60	14.63	27203
2007-10-11	14.65	14.81	14.26	14.57	131993
2007-10-12	14.76	14.77	14.55	14.68	14062
2007-10-15	14.75	14.75	14.35	14.64	38451
2007-10-16	14.62	14.88	14.39	14.56	24425
2007-10-17	14.30	14.71	14.17	14.68	33928
2007-10-18	14.61	14.78	14.41	14.71	45196
2007-10-19	14.71	14.93	14.46	14.86	35664
2007-10-22	14.63	14.83	14.63	14.74	44497
2007-10-23	14.78	15.16	14.39	15.14	88487
2007-10-24	15.01	15.24	14.73	14.99	40448
2007-10-25	15.13	15.17	14.80	14.99	92211
2007-10-26	15.04	15.05	14.82	14.90	31067
2007-10-29	14.87	14.90	14.76	14.84	59563
2007-10-30	14.82	14.85	14.54	14.69	54841
2007-10-31	14.74	14.80	14.30	14.66	58361
2007-11-01	14.60	14.60	14.25	14.43	33913
2007-11-02	14.45	14.62	14.30	14.44	20296
2007-11-05	14.40	14.94	14.25	14.29	57516
2007-11-06	14.29	14.82	14.00	14.19	42995
2007-11-07	14.00	14.87	14.00	14.42	27678
2007-11-08	14.41	14.62	14.06	14.25	73010
2007-11-09	14.24	14.69	14.23	14.27	68668
2007-11-12	14.23	14.67	14.22	14.26	59306
2007-11-13	14.41	14.56	14.25	14.49	47996
2007-11-14	14.35	14.58	14.13	14.50	18997
2007-11-15	14.42	14.50	14.24	14.50	58750
2007-11-16	14.53	14.53	13.99	14.35	181412
2007-11-19	14.32	14.39	13.99	14.15	39309
2007-11-20	14.27	14.27	13.80	13.96	52711
2007-11-21	13.89	13.99	13.75	13.89	35459
2007-11-23	13.81	14.02	13.75	14.02	7675
2007-11-26	13.91	14.24	13.87	13.99	49422
2007-11-27	14.06	14.08	13.87	13.98	50621
2007-11-28	14.52	14.53	13.77	13.90	25735
2007-11-29	13.87	13.92	13.60	13.70	38143
2007-11-30	13.79	13.95	13.73	13.73	24270
2007-12-03	13.68	13.81	13.49	13.55	24026
2007-12-04	13.50	13.52	13.05	13.19	55506
2007-12-05	13.22	13.29	13.16	13.24	50538
2007-12-06	13.27	13.34	13.16	13.26	72848
2007-12-07	13.33	13.37	13.20	13.25	95055
2007-12-10	13.25	13.29	13.16	13.25	58451
2007-12-11	13.25	13.29	13.17	13.27	53988
2007-12-12	13.28	13.50	13.15	13.25	56840
2007-12-13	13.25	13.25	13.12	13.22	74470
2007-12-14	13.22	13.22	12.96	13.12	59484
2007-12-17	13.12	13.12	12.82	13.04	43894
2007-12-18	13.04	13.32	12.95	13.24	121979
2007-12-19	13.24	13.60	13.03	13.45	35443
2007-12-20	13.41	13.66	13.28	13.66	91130
2007-12-21	13.67	14.00	13.09	13.74	213202
2007-12-24	13.72	14.19	13.72	14.16	8672
2007-12-26	14.10	14.23	13.83	14.10	21646
2007-12-27	14.10	14.10	13.82	13.92	27086
2007-12-28	13.91	13.97	13.73	13.97	29970
2007-12-31	13.93	14.42	13.78	14.37	92879
2008-01-02	14.12	14.42	13.67	14.03	70553
2008-01-03	13.97	14.00	13.78	13.90	20503
2008-01-04	13.86	14.00	13.42	13.55	44158
2008-01-07	13.47	13.94	13.31	13.86	52134
2008-01-08	14.00	14.00	13.44	13.55	29739
2008-01-09	13.66	13.68	13.47	13.68	23626
2008-01-10	13.59	13.73	13.35	13.71	52524
2008-01-11	13.70	13.80	13.50	13.79	34736
2008-01-14	13.78	13.83	13.58	13.83	31385
2008-01-15	13.75	14.09	13.53	13.97	98814
2008-01-16	13.92	14.22	13.76	14.22	19557
2008-01-17	14.14	14.19	13.90	14.08	94357
2008-01-18	14.06	14.56	13.70	13.87	96591
2008-01-22	13.49	13.86	13.49	13.69	74220
2008-01-23	13.71	13.88	13.47	13.64	284581
2008-01-24	13.60	13.95	13.49	13.53	116347
2008-01-25	13.56	13.87	13.48	13.65	100254
2008-01-28	13.65	14.32	13.49	13.79	27157
2008-01-29	13.77	14.26	13.48	13.59	41874
2008-01-30	13.55	13.76	13.48	13.58	20867
2008-01-31	13.51	13.71	13.40	13.40	20183
2008-02-01	13.46	13.50	12.89	13.14	42398
2008-02-04	13.20	13.29	12.87	12.98	37260
2008-02-05	12.97	13.03	12.92	12.94	10623
2008-02-06	12.96	13.28	12.96	13.07	65506
2008-02-07	13.05	13.43	12.93	13.34	36167
2008-02-08	13.50	13.65	13.44	13.44	11220
2008-02-11	13.49	13.66	13.05	13.16	32646
2008-02-12	13.22	13.59	13.22	13.59	44779
2008-02-13	13.50	13.61	13.43	13.54	21804
2008-02-14	13.51	13.68	13.45	13.62	10423
2008-02-15	13.54	14.15	13.47	13.70	53628
2008-02-19	13.82	13.97	13.54	13.56	30928
2008-02-20	13.54	13.66	13.44	13.56	38202
2008-02-21	13.67	13.70	13.53	13.63	16744
2008-02-22	13.60	13.74	13.35	13.69	24210
2008-02-25	13.62	13.66	13.43	13.66	16392
2008-02-26	13.61	13.61	13.35	13.56	36040
2008-02-27	13.49	13.64	13.38	13.50	18060
2008-02-28	13.46	13.50	13.30	13.49	13647
2008-02-29	13.41	13.47	13.02	13.25	23055
2008-03-03	13.24	13.44	12.84	13.28	28949
2008-03-04	13.27	13.36	13.04	13.22	25517
2008-03-05	13.22	13.39	12.95	13.32	74523
2008-03-06	13.70	14.48	13.70	13.87	77591
2008-03-07	14.00	14.00	13.71	13.84	80084
2008-03-10	13.89	13.97	13.63	13.69	78168
2008-03-11	13.84	13.84	13.36	13.50	52643
2008-03-12	13.59	13.99	13.59	13.74	137102
2008-03-13	13.74	13.99	13.66	13.80	68230
2008-03-14	13.81	13.92	13.70	13.71	85126
2008-03-17	13.69	13.92	13.69	13.72	57223
2008-03-18	13.99	14.00	13.48	13.75	390176
2008-03-19	13.86	13.99	13.72	13.72	162889
2008-03-20	13.80	14.21	13.69	14.14	80276
2008-03-24	14.37	14.60	13.77	14.46	41683
2008-03-25	14.55	14.70	14.46	14.50	88072
2008-03-26	14.53	14.65	14.11	14.26	124627
2008-03-27	14.30	14.58	14.00	14.25	48538
2008-03-28	14.29	14.61	14.23	14.50	55389
2008-03-31	14.66	14.66	14.34	14.42	74715
2008-04-01	14.46	14.84	14.41	14.81	118531
2008-04-02	14.77	15.19	14.65	15.19	113607
2008-04-03	15.20	15.55	14.98	15.53	121091
2008-04-04	15.50	15.85	15.44	15.60	61272
2008-04-07	15.79	15.84	15.50	15.80	66842
2008-04-08	15.82	15.85	15.65	15.79	82116
2008-04-09	15.77	15.78	15.64	15.72	64810
2008-04-10	15.90	15.90	15.33	15.56	89035
2008-04-11	15.62	15.67	15.30	15.42	56350
2008-04-14	15.42	15.50	15.20	15.49	51739
2008-04-15	15.45	15.63	15.18	15.22	77917
2008-04-16	15.27	15.42	15.27	15.30	21130
2008-04-17	15.30	15.35	15.18	15.27	25850
2008-04-18	15.35	15.68	15.30	15.57	115822
2008-04-21	15.56	15.57	15.38	15.55	37151
2008-04-22	15.50	15.51	15.18	15.42	28131
2008-04-23	15.79	15.79	15.25	15.42	33941
2008-04-24	15.38	15.52	15.17	15.44	29128
2008-04-25	15.50	15.58	15.40	15.57	36575
2008-04-28	15.59	15.62	15.32	15.42	91381
2008-04-29	15.53	15.74	15.35	15.53	54468
2008-04-30	15.51	15.83	15.39	15.58	55681
2008-05-01	15.61	15.80	15.48	15.61	99243
2008-05-02	15.80	16.21	15.70	16.05	185278
2008-05-05	16.07	16.07	15.80	16.07	43226
2008-05-06	16.19	16.19	15.66	16.10	65561
2008-05-07	16.19	16.19	15.83	15.92	77521
2008-05-08	15.90	16.28	15.90	16.28	97466
2008-05-09	16.21	16.59	16.16	16.59	75211
2008-05-12	16.64	16.71	16.21	16.48	56344
2008-05-13	16.57	17.00	16.42	16.77	84445
2008-05-14	16.80	16.99	16.69	16.74	119433
2008-05-15	16.99	17.00	16.59	16.74	107385
2008-05-16	16.90	16.99	16.75	16.80	172504
2008-05-19	16.76	16.99	16.76	16.85	31842
2008-05-20	16.87	16.95	16.77	16.80	24948
2008-05-21	16.84	17.20	16.84	16.95	84306
2008-05-22	16.94	17.44	16.93	17.24	65776
2008-05-23	17.44	17.44	17.10	17.17	44754
2008-05-27	17.15	17.35	17.05	17.19	53327
2008-05-28	17.16	17.34	16.97	17.03	66989
2008-05-29	17.07	17.23	16.89	16.94	38921
2008-05-30	17.00	17.17	16.71	17.16	89224
2008-06-02	17.12	17.12	16.71	16.89	74450
2008-06-03	16.94	17.00	16.52	16.72	93842
2008-06-04	16.70	16.84	16.35	16.51	141154
2008-06-05	16.44	16.70	16.40	16.57	117317
2008-06-06	16.50	16.57	16.25	16.39	195940
2008-06-09	16.39	16.59	16.30	16.53	334880
2008-06-10	16.48	16.75	16.17	16.51	178072
2008-06-11	16.74	16.89	16.64	16.87	198459
2008-06-12	17.17	17.84	17.12	17.60	201686
2008-06-13	17.69	18.11	17.67	18.11	225617
2008-06-16	18.17	18.21	17.93	18.09	106995
2008-06-17	18.10	18.10	17.73	17.76	66122
2008-06-18	17.78	17.81	17.65	17.65	105363
2008-06-19	17.74	17.78	17.36	17.59	88530
2008-06-20	17.55	17.80	17.31	17.52	82139
2008-06-23	17.52	17.62	17.15	17.26	78612
2008-06-24	17.30	17.42	17.08	17.13	37154
2008-06-25	17.54	17.58	16.89	16.99	71306
2008-06-26	16.90	17.15	16.78	16.79	63070
2008-06-27	16.75	17.11	16.30	16.42	1370627
2008-06-30	16.44	16.74	16.36	16.41	313420
2008-07-01	16.28	16.71	16.09	16.38	74516
2008-07-02	16.41	16.55	16.10	16.21	80753
2008-07-03	16.19	16.66	15.96	16.06	37113
2008-07-07	16.01	16.72	15.61	16.00	91990
2008-07-08	16.06	16.88	16.03	16.52	75373
2008-07-09	16.60	16.65	16.17	16.17	40062
2008-07-10	16.12	16.46	15.78	16.25	47506
2008-07-11	16.21	16.35	16.10	16.23	126816
2008-07-14	16.23	16.42	16.11	16.17	58729
2008-07-15	16.02	16.30	16.00	16.10	66800
2008-07-16	16.11	16.60	15.60	16.49	77864
2008-07-17	16.59	17.00	16.55	16.75	49394
2008-07-18	16.74	16.80	16.38	16.52	42427
2008-07-21	16.62	16.62	16.16	16.52	71512
2008-07-22	16.41	16.83	15.97	16.77	91293
2008-07-23	16.74	16.82	16.69	16.75	43298
2008-07-24	16.83	16.83	16.42	16.65	80319
2008-07-25	16.75	16.75	16.57	16.67	71701
2008-07-28	16.58	16.69	16.45	16.60	72672
2008-07-29	16.68	17.20	16.60	16.77	89415
2008-07-30	16.87	17.00	16.47	16.57	78639
2008-07-31	16.44	16.65	15.68	16.33	50871
2008-08-01	16.34	16.62	16.25	16.56	40976
2008-08-04	16.52	16.55	16.25	16.29	80253
2008-08-05	16.43	16.82	16.35	16.82	67389
2008-08-06	16.70	17.30	16.46	17.08	52066
2008-08-07	17.12	18.24	17.10	18.07	189335
2008-08-08	18.14	18.51	17.79	18.35	89038
2008-08-11	18.50	20.45	18.41	19.89	249986
2008-08-12	19.79	19.89	19.11	19.57	108744
2008-08-13	19.57	20.30	19.57	20.07	76338
2008-08-14	19.86	19.94	19.39	19.61	119658
2008-08-15	19.87	20.49	19.10	20.13	104452
2008-08-18	20.09	20.29	19.72	20.27	98578
2008-08-19	20.27	20.40	19.66	20.18	130134
2008-08-20	20.18	20.49	19.66	20.15	98564
2008-08-21	20.04	20.40	20.00	20.11	92896
2008-08-22	20.12	20.54	20.10	20.45	43532
2008-08-25	20.47	20.47	19.97	20.08	73728
2008-08-26	20.02	20.27	19.65	20.14	76677
2008-08-27	20.20	20.32	19.94	20.20	67111
2008-08-28	20.28	20.30	19.89	20.22	44378
2008-08-29	20.16	20.16	19.29	19.81	82979
2008-09-02	19.95	20.32	19.86	20.01	73714
2008-09-03	20.06	20.53	19.62	19.89	55899
2008-09-04	19.88	19.88	19.14	19.40	36561
2008-09-05	19.28	19.54	19.00	19.25	70656
2008-09-08	19.50	20.25	19.40	19.98	128859
2008-09-09	20.02	20.42	19.28	19.28	90691
2008-09-10	19.41	20.00	18.39	19.88	109558
2008-09-11	19.71	20.41	19.43	20.23	112775
2008-09-12	20.39	20.49	19.65	20.41	77831
2008-09-15	19.90	20.34	18.00	19.68	48999
2008-09-16	19.50	19.76	18.78	19.40	151125
2008-09-17	19.38	19.38	17.97	18.02	145253
2008-09-18	18.31	18.31	17.50	18.06	133845
2008-09-19	18.90	21.00	18.01	18.64	281076
2008-09-22	18.57	18.82	18.49	18.51	41680
2008-09-23	18.55	18.90	17.65	17.97	70179
2008-09-24	18.02	18.29	17.76	17.99	35650
2008-09-25	18.07	18.10	17.82	17.89	23386
2008-09-26	17.79	18.47	17.51	18.39	40463
2008-09-29	18.25	18.77	0.02	17.26	64975
2008-09-30	17.39	17.48	16.38	17.36	87622
2008-10-01	17.29	18.31	16.50	17.09	51250
2008-10-02	16.92	16.92	15.91	16.22	39774
2008-10-03	16.30	16.62	15.45	15.71	44320
2008-10-06	15.55	15.74	14.25	15.00	83651
2008-10-07	14.77	15.60	14.50	14.50	85215
2008-10-08	14.16	14.91	14.00	14.33	68422
2008-10-09	14.50	14.81	13.68	13.68	72350
2008-10-10	13.33	14.10	12.28	13.89	98492
2008-10-13	14.36	14.67	13.04	14.64	100036
2008-10-14	14.99	15.74	14.51	14.99	87133
2008-10-15	15.00	15.00	12.88	12.99	118617
2008-10-16	13.03	14.03	12.61	14.00	139882
2008-10-17	13.73	14.20	13.40	13.56	117987
2008-10-20	13.78	14.08	13.75	13.89	55777
2008-10-21	13.73	13.91	13.18	13.51	30122
2008-10-22	13.28	13.63	12.99	13.52	108939
2008-10-23	13.60	13.68	12.71	13.10	42944
2008-10-24	12.36	12.78	12.02	12.56	43266
2008-10-27	12.53	13.04	12.08	12.16	36915
2008-10-28	12.27	12.96	11.73	12.81	57467
2008-10-29	12.89	13.05	12.35	12.69	55159
2008-10-30	12.94	13.94	12.72	13.50	76626
2008-10-31	13.48	14.15	13.30	13.88	40648
2008-11-03	13.88	14.25	13.56	13.66	129832
2008-11-04	14.00	14.00	12.71	13.13	68179
2008-11-05	13.15	13.81	12.52	12.96	46821
2008-11-06	13.00	13.27	11.96	12.14	69547
2008-11-07	12.23	13.10	11.60	13.00	77793
2008-11-10	13.22	13.87	12.84	12.84	99149
2008-11-11	12.83	13.18	12.35	12.71	73472
2008-11-12	12.61	13.23	12.14	12.15	35025
2008-11-13	12.17	12.95	11.66	12.87	47284
2008-11-14	12.79	13.35	11.99	12.01	64052
2008-11-17	11.97	12.73	11.84	12.25	43896
2008-11-18	12.30	12.79	11.77	12.18	44468
2008-11-19	12.15	12.91	10.65	10.66	45240
2008-11-20	10.66	10.82	9.77	9.84	109219
2008-11-21	10.05	11.64	9.00	11.53	88622
2008-11-24	11.61	12.40	11.61	12.08	69013
2008-11-25	12.23	12.76	11.44	12.36	64162
2008-11-26	12.06	12.50	12.00	12.35	51291
2008-11-28	12.13	12.27	11.98	12.10	13105
2008-12-01	11.85	12.14	10.65	10.91	89352
2008-12-02	11.09	11.64	10.96	11.64	25831
2008-12-03	11.40	11.95	10.80	11.88	29755
2008-12-04	11.74	12.58	11.10	11.21	53392
2008-12-05	11.07	11.86	10.96	11.70	62114
2008-12-08	11.93	12.32	11.20	11.95	65278
2008-12-09	11.84	12.24	10.65	11.24	80888
2008-12-10	11.29	11.96	11.15	11.40	62826
2008-12-11	11.36	11.64	11.00	11.07	198488
2008-12-12	10.89	11.12	10.13	10.97	99303
2008-12-15	11.05	11.36	10.57	10.59	47779
2008-12-16	10.81	11.18	10.51	10.76	109356
2008-12-17	10.68	10.93	10.18	10.38	96625
2008-12-18	10.68	11.27	10.39	10.72	104776
2008-12-19	10.89	11.01	10.09	10.75	169903
2008-12-22	10.85	11.22	10.18	10.86	214728
2008-12-23	10.96	11.27	10.68	10.81	43944
2008-12-24	10.87	11.54	10.68	11.53	16125
2008-12-26	11.55	12.23	11.55	12.13	11390
2008-12-29	12.15	12.17	11.29	11.72	28825
2008-12-30	11.64	12.77	11.36	12.59	46436
2008-12-31	12.54	13.63	12.34	13.33	55525
2009-01-02	13.38	13.55	12.51	13.20	22935
2009-01-05	13.28	13.43	12.71	13.24	36487
2009-01-06	13.41	13.70	12.51	13.23	44745
2009-01-07	13.04	13.20	12.58	12.99	16875
2009-01-08	13.03	13.56	12.78	13.43	60937
2009-01-09	13.39	13.40	12.73	13.01	52944
2009-01-12	12.86	13.14	12.54	12.54	66654
2009-01-13	12.62	12.78	11.87	12.11	104254
2009-01-14	12.04	12.13	11.65	11.71	30477
2009-01-15	11.70	12.44	11.10	12.39	53483
2009-01-16	12.47	13.25	11.91	12.40	56728
2009-01-20	12.18	12.55	11.75	11.91	35486
2009-01-21	12.03	12.50	11.58	12.39	27279
2009-01-22	12.30	12.49	12.11	12.29	44430
2009-01-23	12.10	12.22	11.92	12.15	25955
2009-01-26	12.07	12.83	12.03	12.40	24112
2009-01-27	12.40	12.74	12.16	12.66	26057
2009-01-28	12.77	12.97	12.26	12.53	58962
2009-01-29	12.41	12.60	11.87	12.21	43943
2009-01-30	12.29	12.36	11.98	12.20	51964
2009-02-02	12.08	12.50	12.05	12.35	42565
2009-02-03	12.42	12.88	12.14	12.82	63988
2009-02-04	12.80	12.80	12.27	12.52	66597
2009-02-05	12.40	13.32	12.40	13.26	56729
2009-02-06	13.29	13.90	13.15	13.90	38076
2009-02-09	13.89	14.00	13.48	13.67	41844
2009-02-10	13.55	14.05	13.07	13.20	32676
2009-02-11	13.68	13.72	13.02	13.19	46218
2009-02-12	13.03	13.17	12.15	12.77	119816
2009-02-13	12.82	13.14	12.82	13.00	37693
2009-02-17	12.69	12.85	12.20	12.29	35695
2009-02-18	12.41	12.61	12.02	12.18	23233
2009-02-19	12.35	12.46	11.85	12.00	21306
2009-02-20	11.85	11.95	10.90	11.30	82013
2009-02-23	11.43	11.44	10.61	10.82	32137
2009-02-24	10.93	11.36	10.65	11.32	37117
2009-02-25	11.45	11.77	10.85	10.89	54108
2009-02-26	10.95	11.17	10.50	10.60	40137
2009-02-27	10.41	10.46	10.19	10.26	28129
2009-03-02	10.07	10.33	9.42	9.59	55472
2009-03-03	9.59	9.69	9.04	9.22	47970
2009-03-04	9.35	9.88	9.01	9.27	49965
2009-03-05	9.09	9.09	6.71	7.21	425421
2009-03-06	7.25	7.84	7.25	7.66	148638
2009-03-09	7.62	8.07	7.55	7.64	50963
2009-03-10	7.80	8.06	7.66	7.80	53149
2009-03-11	7.81	8.04	7.24	7.51	36485
2009-03-12	7.51	8.43	7.51	8.42	51376
2009-03-13	8.44	9.22	8.27	9.02	91382
2009-03-16	9.07	9.43	8.74	8.85	45363
2009-03-17	8.89	9.24	8.36	9.23	37326
2009-03-18	9.25	9.76	9.00	9.56	216906
2009-03-19	9.65	9.91	9.58	9.64	50340
2009-03-20	9.74	9.91	9.33	9.33	87775
2009-03-23	9.60	11.15	9.60	11.15	50880
2009-03-24	10.96	11.40	10.44	10.53	42137
2009-03-25	10.54	11.01	10.43	10.92	51958
2009-03-26	11.12	11.14	10.50	10.70	242495
2009-03-27	10.62	10.90	9.78	10.11	31995
2009-03-30	9.84	10.09	9.54	9.75	56815
2009-03-31	9.84	9.91	9.66	9.68	69787
2009-04-01	9.54	9.70	9.45	9.60	29816
2009-04-02	9.90	10.43	9.81	10.40	52936
2009-04-03	10.41	10.41	10.20	10.30	77659
2009-04-06	10.25	10.25	9.88	10.02	35615
2009-04-07	9.95	10.00	9.43	9.53	47435
2009-04-08	9.68	9.80	9.32	9.51	48553
2009-04-09	9.74	10.08	9.74	9.98	54760
2009-04-13	9.90	10.04	9.79	9.90	47006
2009-04-14	9.73	10.10	9.73	10.00	187377
2009-04-15	9.96	10.57	9.96	10.57	25495
2009-04-16	10.68	11.57	10.68	11.49	47498
2009-04-17	11.58	12.22	11.38	11.75	37953
2009-04-20	11.49	11.50	10.15	11.02	42070
2009-04-21	11.01	11.67	11.01	11.61	23586
2009-04-22	11.47	11.85	11.28	11.73	26330
2009-04-23	11.78	11.78	10.72	11.05	34915
2009-04-24	11.10	12.28	11.10	12.18	30654
2009-04-27	11.92	11.92	11.11	11.20	44255
2009-04-28	11.12	11.43	11.12	11.43	9346
2009-04-29	11.47	12.36	11.47	12.32	13920
2009-04-30	12.47	12.51	11.68	11.68	30431
2009-05-01	11.71	11.71	10.89	11.16	17143
2009-05-04	11.20	11.70	11.03	11.70	25421
2009-05-05	11.60	11.98	10.95	11.07	33112
2009-05-06	11.22	11.68	10.98	11.62	33866
2009-05-07	11.80	12.53	11.80	12.30	38185
2009-05-08	12.50	13.64	12.50	13.52	31409
2009-05-11	13.06	13.29	12.67	13.23	44766
2009-05-12	13.27	13.60	12.34	12.57	29636
2009-05-13	12.35	12.84	12.35	12.51	28772
2009-05-14	12.60	13.37	12.50	13.11	15636
2009-05-15	13.27	13.50	13.00	13.01	37149
2009-05-18	13.19	13.55	12.93	13.52	35770
2009-05-19	13.45	13.59	13.00	13.05	19407
2009-05-20	13.19	13.24	12.88	13.02	36280
2009-05-21	13.00	13.22	12.95	13.17	33322
2009-05-22	13.24	13.64	13.20	13.26	25253
2009-05-26	13.18	14.12	13.18	13.93	52155
2009-05-27	14.17	14.50	13.82	13.83	60914
2009-05-28	13.98	14.12	13.45	13.68	79988
2009-05-29	13.76	13.76	12.91	13.51	42975
2009-06-01	13.80	14.47	13.80	14.18	69724
2009-06-02	13.01	14.62	13.01	14.56	82325
2009-06-03	14.51	14.77	13.71	14.75	53900
2009-06-04	14.79	15.16	14.47	14.95	38970
2009-06-05	15.03	15.03	14.48	14.71	15493
2009-06-08	14.81	15.14	14.54	14.62	18043
2009-06-09	14.74	14.74	13.89	13.89	16504
2009-06-10	14.11	14.11	13.44	13.71	38909
2009-06-11	13.73	13.73	13.50	13.52	13954
2009-06-12	13.42	13.72	13.42	13.71	23191
2009-06-15	13.83	13.83	13.37	13.53	98379
2009-06-16	13.64	13.64	12.44	12.62	28696
2009-06-17	12.86	13.63	12.86	13.56	84614
2009-06-18	13.55	14.38	13.44	14.38	34095
2009-06-19	14.62	15.02	14.53	14.72	96601
2009-06-22	14.57	14.81	14.23	14.72	58146
2009-06-23	14.94	14.94	13.75	14.17	53444
2009-06-24	14.25	14.80	13.87	14.34	20661
2009-06-25	14.28	14.72	14.28	14.65	24603
2009-06-26	14.61	15.24	14.51	15.18	314583
2009-06-29	15.14	15.14	14.07	14.34	52935
2009-06-30	14.39	15.09	14.37	14.75	67542
2009-07-01	14.90	15.15	14.47	14.56	24883
2009-07-02	14.38	15.01	13.52	13.72	68069
2009-07-06	13.72	14.41	13.63	14.11	31586
2009-07-07	14.19	14.67	14.01	14.05	39745
2009-07-08	14.15	15.06	13.57	13.89	59851
2009-07-09	13.93	14.20	13.52	13.83	33021
2009-07-10	13.71	14.09	13.59	13.99	60458
2009-07-13	14.25	14.25	13.94	14.03	25520
2009-07-14	13.88	13.98	13.70	13.87	34076
2009-07-15	14.09	14.41	13.81	14.17	45106
2009-07-16	14.06	14.56	13.87	14.54	33617
2009-07-17	14.64	14.64	13.99	14.54	25424
2009-07-20	14.64	14.78	13.95	14.32	21030
2009-07-21	16.46	16.54	14.77	14.96	114559
2009-07-22	14.86	15.21	14.66	14.83	47383
2009-07-23	14.75	15.16	14.75	15.02	39185
2009-07-24	14.90	15.05	14.70	15.02	24443
2009-07-27	15.04	15.25	14.50	15.09	46378
2009-07-28	14.95	15.25	14.73	15.14	38311
2009-07-29	15.04	15.44	14.95	15.19	43164
2009-07-30	15.30	16.61	15.19	16.27	40492
2009-07-31	16.26	17.42	15.94	16.35	94594
2009-08-03	16.57	17.00	15.33	15.90	42970
2009-08-04	15.75	16.00	15.58	15.76	12652
2009-08-05	15.82	15.88	14.45	14.77	23949
2009-08-06	15.03	15.31	14.07	14.21	38871
2009-08-07	14.44	14.93	14.33	14.75	69835
2009-08-10	14.75	15.28	14.75	14.84	48259
2009-08-11	14.72	15.07	14.44	14.81	65137
2009-08-12	14.78	16.21	14.57	15.00	68559
2009-08-13	15.13	15.33	14.29	14.38	42821
2009-08-14	14.44	14.60	14.11	14.57	68675
2009-08-17	14.29	14.80	13.75	13.81	37296
2009-08-18	13.92	14.63	13.92	14.52	54837
2009-08-19	14.39	15.00	14.39	14.73	37857
2009-08-20	14.65	15.10	14.65	14.99	39930
2009-08-21	15.20	16.10	15.20	16.04	74100
2009-08-24	16.07	16.28	15.33	15.56	39526
2009-08-25	15.68	15.83	15.55	15.71	19900
2009-08-26	15.65	15.65	15.05	15.52	24371
2009-08-27	15.46	16.10	15.35	15.76	40769
2009-08-28	15.84	15.84	14.66	15.06	41939
2009-08-31	14.89	15.23	14.40	14.52	76721
2009-09-01	14.39	14.63	13.96	14.04	93912
2009-09-02	14.01	14.33	13.70	14.15	51321
2009-09-03	14.34	14.34	13.53	14.15	19971
2009-09-04	13.93	14.47	13.93	14.41	25994
2009-09-08	14.57	14.58	14.12	14.35	29387
2009-09-09	14.30	14.70	14.17	14.43	29932
2009-09-10	14.45	14.70	14.17	14.62	30136
2009-09-11	14.59	14.72	14.10	14.29	26838
2009-09-14	14.24	14.72	13.96	14.62	38667
2009-09-15	14.55	14.73	14.25	14.59	36856
2009-09-16	14.59	15.84	14.37	15.84	35966
2009-09-17	15.85	16.16	15.45	16.16	35229
2009-09-18	16.28	16.46	16.07	16.32	73260
2009-09-21	16.13	16.67	16.07	16.37	38454
2009-09-22	16.46	16.79	16.31	16.62	29381
2009-09-23	16.79	16.91	16.50	16.54	54399
2009-09-24	16.69	16.87	16.40	16.46	35486
2009-09-25	16.41	16.69	16.10	16.22	30074
2009-09-28	16.25	16.69	16.17	16.29	33473
2009-09-29	16.29	16.51	15.19	15.55	31689
2009-09-30	15.61	15.63	15.00	15.07	24942
2009-10-01	15.04	16.07	14.79	15.38	32031
2009-10-02	15.40	15.88	15.29	15.49	21411
2009-10-05	16.16	16.85	15.79	16.39	57783
2009-10-06	16.54	16.54	16.10	16.35	16742
2009-10-07	16.24	16.53	16.24	16.42	6934
2009-10-08	16.54	16.54	16.34	16.34	15336
2009-10-09	16.46	16.46	15.63	16.27	39962
2009-10-12	16.35	16.36	15.78	16.17	29727
2009-10-13	16.20	16.36	15.66	15.93	27080
2009-10-14	16.10	16.43	15.90	16.33	23928
2009-10-15	16.26	16.71	15.90	16.26	63366
2009-10-16	16.69	16.70	16.45	16.45	37073
2009-10-19	16.59	16.72	16.48	16.59	14955
2009-10-20	16.34	16.36	15.92	16.06	10582
2009-10-21	15.97	16.36	15.97	16.10	27305
2009-10-22	16.03	16.34	15.84	16.34	9227
2009-10-23	16.34	16.50	15.48	15.48	22771
2009-10-26	15.47	16.13	15.03	15.10	23724
2009-10-27	15.10	15.56	15.08	15.33	18111
2009-10-28	15.35	15.35	14.51	14.51	19693
2009-10-29	14.48	14.87	14.27	14.51	36103
2009-10-30	14.33	14.33	13.81	14.04	52835
2009-11-02	14.09	14.09	13.46	13.91	38770
2009-11-03	14.36	15.15	13.95	14.97	59750
2009-11-04	15.01	15.14	14.72	14.82	38213
2009-11-05	15.03	16.14	15.00	15.73	20581
2009-11-06	15.59	16.16	15.33	16.10	21865
2009-11-09	16.27	16.74	15.99	16.67	60043
2009-11-10	16.49	16.64	15.19	15.41	42816
2009-11-11	15.65	16.09	14.87	15.37	31579
2009-11-12	15.29	15.54	14.88	15.00	27425
2009-11-13	14.98	15.06	13.74	14.04	99251
2009-11-16	14.14	16.13	14.14	15.92	67277
2009-11-17	15.80	15.90	15.39	15.90	19719
2009-11-18	15.86	15.95	15.19	15.57	16862
2009-11-19	15.39	15.66	15.10	15.27	17512
2009-11-20	15.12	16.30	15.12	16.02	43346
2009-11-23	16.29	16.61	15.71	15.84	32925
2009-11-24	15.90	15.92	15.06	15.12	67018
2009-11-25	14.98	15.39	14.82	14.85	20252
2009-11-27	14.70	15.06	14.70	14.78	17644
2009-11-30	14.72	14.82	14.15	14.61	17705
2009-12-01	14.72	15.45	14.24	15.20	23843
2009-12-02	15.25	15.71	14.90	15.22	25954
2009-12-03	15.35	15.49	14.35	14.41	58258
2009-12-04	14.70	15.25	14.47	15.20	66900
2009-12-07	15.24	15.24	14.30	15.06	62802
2009-12-08	14.91	15.91	14.91	15.59	93802
2009-12-09	15.65	15.71	15.28	15.65	28699
2009-12-10	15.67	16.16	15.22	15.32	23248
2009-12-11	15.35	15.76	15.20	15.53	19837
2009-12-14	15.67	15.67	15.17	15.55	35905
2009-12-15	15.56	15.70	15.44	15.57	49637
2009-12-16	15.72	15.74	15.53	15.57	45498
2009-12-17	15.42	15.63	15.24	15.33	26184
2009-12-18	15.54	15.79	15.27	15.73	77141
2009-12-21	15.78	16.70	15.71	16.49	41386
2009-12-22	16.57	16.90	16.08	16.76	42740
2009-12-23	16.82	17.11	16.61	17.06	22665
2009-12-24	17.08	17.09	16.83	16.91	2486
2009-12-28	17.03	17.28	16.97	17.28	8839
2009-12-29	17.27	17.27	16.79	16.85	21549
2009-12-30	16.85	17.22	16.85	17.20	23599
2009-12-31	17.24	17.30	16.92	16.93	25505
2010-01-04	17.20	17.42	16.94	17.10	27337
2010-01-05	17.12	17.12	15.81	15.90	56483
2010-01-06	15.93	16.56	15.37	16.25	79274
2010-01-07	16.28	16.66	16.28	16.56	14165
2010-01-08	16.45	16.61	16.11	16.29	12884
2010-01-11	16.44	16.88	16.13	16.15	14335
2010-01-12	16.06	16.73	16.06	16.10	20343
2010-01-13	16.21	16.38	16.00	16.13	17417
2010-01-14	16.11	16.60	16.00	16.15	27630
2010-01-15	16.25	16.61	15.94	15.94	31815
2010-01-19	15.99	16.96	15.99	16.68	31452
2010-01-20	16.48	16.48	15.54	15.83	54455
2010-01-21	15.90	15.90	15.45	15.58	31097
2010-01-22	15.57	15.80	15.52	15.56	24403
2010-01-25	15.67	15.75	15.39	15.52	28482
2010-01-26	15.50	15.97	15.42	15.60	26212
2010-01-27	15.60	15.96	15.50	15.88	18834
2010-01-28	15.87	16.07	14.97	15.30	60059
2010-01-29	15.40	15.93	15.23	15.66	30246
2010-02-01	15.68	16.48	15.38	15.49	30770
2010-02-02	15.55	15.71	15.22	15.40	42259
2010-02-03	15.37	15.71	15.27	15.63	31083
2010-02-04	15.53	15.53	15.16	15.33	36257
2010-02-05	15.33	16.24	15.15	15.92	31645
2010-02-08	15.86	15.86	15.29	15.46	25800
2010-02-09	15.59	15.59	15.17	15.38	17341
2010-02-10	15.35	16.00	15.06	15.47	16572
2010-02-11	15.40	15.93	15.21	15.93	17170
2010-02-12	15.68	16.40	15.67	16.21	22902
2010-02-16	16.43	17.14	16.31	17.14	42585
2010-02-17	17.24	17.28	16.98	17.12	15845
2010-02-18	17.08	17.20	16.95	17.19	12479
2010-02-19	17.19	17.36	17.15	17.32	20015
2010-02-22	17.43	17.43	17.15	17.25	20059
2010-02-23	17.25	17.25	16.97	16.99	32331
2010-02-24	16.98	17.16	16.89	17.01	28490
2010-02-25	16.78	16.84	16.33	16.71	13802
2010-02-26	16.68	16.68	16.00	16.40	61620
2010-03-01	16.46	16.52	15.75	16.39	41715
2010-03-02	16.47	16.94	16.17	16.68	67397
2010-03-03	16.73	17.12	16.41	16.82	90912
2010-03-04	16.82	17.36	16.59	17.22	48249
2010-03-05	17.27	17.84	16.95	17.77	27403
2010-03-08	17.85	18.60	17.79	18.18	72283
2010-03-09	18.22	18.48	17.87	17.95	40899
2010-03-10	17.92	18.32	17.89	18.27	22920
2010-03-11	18.15	18.27	17.98	18.07	21758
2010-03-12	18.20	18.20	17.97	18.13	22585
2010-03-15	18.19	18.19	17.78	18.02	16438
2010-03-16	18.04	18.59	17.87	18.47	29191
2010-03-17	18.62	19.22	17.43	17.48	118204
2010-03-18	17.44	18.04	17.18	17.68	30360
2010-03-19	17.81	18.00	17.22	17.98	53722
2010-03-22	17.86	18.15	17.67	18.04	34787
2010-03-23	17.99	18.47	17.58	18.33	43364
2010-03-24	18.30	18.54	17.52	18.33	17783
2010-03-25	18.51	18.51	17.79	18.00	27053
2010-03-26	18.13	18.13	17.60	17.96	20800
2010-03-29	18.00	18.00	17.31	17.42	22658
2010-03-30	17.43	17.86	17.24	17.69	37048
2010-03-31	17.54	17.68	17.31	17.40	29580
2010-04-01	17.44	17.53	17.09	17.21	26607
2010-04-05	17.23	18.27	17.23	18.27	30267
2010-04-06	17.98	18.24	17.95	18.02	17399
2010-04-07	17.95	18.21	17.74	17.83	30873
2010-04-08	17.80	17.80	17.27	17.27	42280
2010-04-09	17.25	17.41	16.61	17.05	34000
2010-04-12	17.14	17.19	17.00	17.00	26196
2010-04-13	17.00	17.74	17.00	17.45	41720
2010-04-14	17.48	17.75	17.22	17.75	39670
2010-04-15	17.73	17.75	17.57	17.74	12927
2010-04-16	17.73	17.73	17.50	17.62	25298
2010-04-19	17.55	17.80	17.55	17.67	24199
2010-04-20	17.75	18.17	17.70	18.17	31054
2010-04-21	18.11	18.47	18.11	18.27	17581
2010-04-22	18.10	18.15	17.76	18.15	17265
2010-04-23	18.08	18.21	17.93	18.03	25705
2010-04-26	17.96	18.07	17.47	18.03	22253
2010-04-27	18.00	18.05	17.22	17.61	64545
2010-04-28	17.79	17.79	17.51	17.65	10763
2010-04-29	17.75	18.17	17.63	18.17	29701
2010-04-30	18.12	18.20	17.51	17.54	37813
2010-05-03	17.58	18.21	17.43	17.96	30732
2010-05-04	17.76	18.03	17.69	17.81	50572
2010-05-05	17.62	17.96	17.19	17.34	42330
2010-05-06	17.28	17.78	15.52	16.75	46254
2010-05-07	16.76	17.63	16.55	16.75	69046
2010-05-10	17.58	17.86	17.21	17.74	46975
2010-05-11	17.97	19.38	17.97	18.89	69225
2010-05-12	18.89	19.19	18.38	18.64	64581
2010-05-13	18.52	18.99	18.27	18.37	98396
2010-05-14	18.27	18.47	17.66	17.94	38245
2010-05-17	18.11	18.30	17.48	17.84	32001
2010-05-18	18.13	18.13	17.06	17.39	81388
2010-05-19	17.28	17.52	16.98	17.28	61512
2010-05-20	17.03	17.16	16.54	16.58	89065
2010-05-21	16.51	16.80	16.26	16.65	163892
2010-05-24	16.68	16.89	16.60	16.64	74057
2010-05-25	16.32	16.59	16.01	16.52	76479
2010-05-26	16.60	16.87	16.51	16.59	71524
2010-05-27	16.98	17.32	16.51	17.19	140433
2010-05-28	17.08	17.14	16.60	16.69	46248
2010-06-01	16.59	16.64	16.40	16.50	64515
2010-06-02	16.67	17.11	16.45	17.10	87618
2010-06-03	17.26	17.86	17.22	17.58	39935
2010-06-04	17.12	17.24	16.55	16.67	78846
2010-06-07	16.80	16.95	16.55	16.55	41503
2010-06-08	16.68	16.79	16.51	16.67	68537
2010-06-09	16.89	17.20	16.40	16.54	82165
2010-06-10	16.84	17.15	16.50	17.08	48537
2010-06-11	16.82	16.95	16.59	16.83	37469
2010-06-14	17.03	17.18	16.83	17.03	47599
2010-06-15	17.23	17.23	16.98	17.18	40620
2010-06-16	16.96	17.34	16.96	17.26	52692
2010-06-17	17.39	18.10	17.39	17.88	58681
2010-06-18	18.00	18.00	17.21	17.52	110168
2010-06-21	17.79	17.79	17.25	17.30	32647
2010-06-22	17.48	17.73	16.95	16.96	42040
2010-06-23	16.89	17.20	16.89	17.05	31539
2010-06-24	16.88	17.07	16.54	16.80	50894
2010-06-25	16.93	17.66	16.85	17.65	416460
2010-06-28	18.14	18.26	17.12	17.17	121494
2010-06-29	16.90	17.24	16.78	16.86	110583
2010-06-30	16.59	17.25	16.44	16.88	71594
2010-07-01	16.84	17.25	16.59	17.00	65793
2010-07-02	17.05	17.05	16.42	16.52	92471
2010-07-06	16.81	16.85	16.18	16.26	82123
2010-07-07	16.37	16.79	16.20	16.76	47377
2010-07-08	16.97	17.14	16.86	17.06	65655
2010-07-09	17.08	17.43	17.06	17.43	34915
2010-07-12	17.30	17.40	17.04	17.22	28471
2010-07-13	17.42	17.77	17.29	17.76	62581
2010-07-14	17.63	18.00	17.54	17.90	65600
2010-07-15	17.98	17.98	17.52	17.81	50132
2010-07-16	17.62	17.89	17.19	17.23	60135
2010-07-19	17.37	17.49	17.12	17.47	31728
2010-07-20	17.21	17.81	17.21	17.72	19118
2010-07-21	17.84	17.84	17.10	17.22	42972
2010-07-22	17.42	17.86	17.15	17.65	161551
2010-07-23	17.62	18.20	17.55	18.09	52695
2010-07-26	18.09	18.44	18.00	18.25	55800
2010-07-27	18.25	18.73	18.09	18.23	63353
2010-07-28	18.05	18.30	17.84	17.87	34669
2010-07-29	18.07	18.20	17.66	18.11	67008
2010-07-30	17.80	18.40	17.80	18.19	84102
2010-08-02	18.44	18.48	17.63	17.84	71063
2010-08-03	17.75	18.09	17.61	17.71	88331
2010-08-04	17.90	18.04	17.72	17.83	125599
2010-08-05	17.63	17.87	17.53	17.73	46117
2010-08-06	17.58	17.72	17.29	17.57	57280
2010-08-09	17.55	17.59	17.46	17.50	67216
2010-08-10	17.34	17.37	17.12	17.14	50269
2010-08-11	16.98	17.25	16.72	16.79	78204
2010-08-12	16.51	17.15	16.51	16.80	37676
2010-08-13	16.69	16.82	16.29	16.42	38307
2010-08-16	16.38	16.86	15.99	16.74	54720
2010-08-17	16.95	17.17	16.65	16.93	41377
2010-08-18	16.86	16.96	16.62	16.67	25346
2010-08-19	16.66	16.69	16.10	16.13	55467
2010-08-20	16.09	16.29	15.98	16.25	36986
2010-08-23	16.39	16.48	15.99	16.22	39850
2010-08-24	16.05	16.22	15.75	15.99	28459
2010-08-25	15.81	16.71	15.30	16.65	47940
2010-08-26	16.19	16.63	15.81	15.83	33230
2010-08-27	16.06	16.30	15.79	16.28	25774
2010-08-30	16.17	16.41	16.03	16.16	29708
2010-08-31	16.10	16.15	15.79	16.03	16501
2010-09-01	16.33	16.70	16.22	16.70	29318
2010-09-02	16.84	16.84	16.47	16.72	18985
2010-09-03	16.86	16.87	16.42	16.69	23178
2010-09-07	16.67	16.72	16.08	16.15	22186
2010-09-08	16.46	16.78	16.32	16.38	18207
2010-09-09	16.65	16.73	16.26	16.31	9878
2010-09-10	16.44	16.70	16.44	16.47	21981
2010-09-13	16.41	16.58	16.19	16.43	34331
2010-09-14	16.33	16.58	16.20	16.31	26041
2010-09-15	16.29	16.54	16.27	16.42	27269
2010-09-16	16.44	16.44	15.70	15.76	19362
2010-09-17	15.77	15.92	15.62	15.75	51636
2010-09-20	15.87	16.12	15.72	16.05	57091
2010-09-21	15.99	16.98	15.91	16.39	234588
2010-09-22	16.30	16.64	16.05	16.11	16636
2010-09-23	15.98	16.37	15.87	16.04	71614
2010-09-24	16.29	16.32	15.84	16.19	48776
2010-09-27	15.97	16.20	15.82	16.11	26926
2010-09-28	16.11	16.42	15.89	16.33	58179
2010-09-29	16.20	16.69	16.19	16.66	34493
2010-09-30	16.74	16.83	16.41	16.72	24237
2010-10-01	16.86	17.35	16.71	17.22	27646
2010-10-04	17.10	17.68	17.10	17.53	57178
2010-10-05	17.73	18.18	17.47	18.02	32249
2010-10-06	17.93	18.09	17.69	17.96	34369
2010-10-07	18.13	18.25	17.87	17.96	16426
2010-10-08	17.91	18.02	17.52	17.93	22963
2010-10-11	17.86	18.29	17.50	18.22	12714
2010-10-12	18.10	18.10	17.73	17.91	18976
2010-10-13	18.03	18.03	17.45	17.72	44825
2010-10-14	17.75	18.07	17.69	18.02	74560
2010-10-15	18.23	18.24	17.97	18.04	29707
2010-10-18	18.02	18.26	18.01	18.24	20503
2010-10-19	17.95	18.16	17.95	18.13	17945
2010-10-20	18.24	18.45	18.09	18.16	18412
2010-10-21	18.26	18.68	17.63	18.57	46133
2010-10-22	18.57	19.16	18.24	19.12	39775
2010-10-25	19.15	19.39	18.89	19.07	29083
2010-10-26	18.92	19.13	18.81	18.97	35778
2010-10-27	18.82	19.06	18.68	18.87	27418
2010-10-28	19.00	19.01	18.65	18.70	24107
2010-10-29	18.76	18.87	18.74	18.77	11814
2010-11-01	18.90	18.90	18.35	18.60	25077
2010-11-02	18.79	19.18	18.71	18.98	33974
2010-11-03	18.62	19.15	18.52	18.60	37242
2010-11-04	18.75	19.47	18.59	19.42	28866
2010-11-05	19.50	20.71	19.03	20.33	34762
2010-11-08	20.33	20.33	19.43	19.57	25205
2010-11-09	19.22	19.49	18.66	19.13	43926
2010-11-10	19.24	19.31	18.86	19.13	22472
2010-11-11	18.93	19.23	18.83	19.15	25721
2010-11-12	18.94	19.14	18.63	19.08	8064
2010-11-15	19.19	19.23	18.89	18.89	15077
2010-11-16	18.73	18.85	18.18	18.36	16852
2010-11-17	18.34	18.70	17.77	18.00	32678
2010-11-18	18.18	18.65	18.05	18.60	21093
2010-11-19	18.62	18.95	18.19	18.82	40915
2010-11-22	18.70	19.06	18.58	19.02	12116
2010-11-23	18.80	19.07	18.69	19.04	21311
2010-11-24	19.11	19.24	18.89	19.21	15081
2010-11-26	19.10	19.10	18.93	18.93	2363
2010-11-29	18.83	19.29	18.74	19.28	34522
2010-11-30	19.23	19.29	18.91	19.19	30737
2010-12-01	19.27	19.29	19.11	19.25	16808
2010-12-02	19.27	19.29	19.10	19.20	20714
2010-12-03	19.15	19.55	19.11	19.34	53601
2010-12-06	19.38	19.40	18.86	19.21	26375
2010-12-07	19.32	19.38	19.20	19.30	16443
2010-12-08	19.29	19.36	19.16	19.19	16457
2010-12-09	19.31	19.40	19.15	19.38	28469
2010-12-10	19.40	19.48	19.31	19.46	44858
2010-12-13	19.47	19.47	19.24	19.39	12091
2010-12-14	19.50	19.50	19.35	19.47	33055
2010-12-15	19.50	20.33	19.35	20.15	96250
2010-12-16	20.14	20.24	19.89	20.16	39267
2010-12-17	20.17	20.31	19.94	20.11	73403
2010-12-20	20.22	20.29	20.05	20.20	31043
2010-12-21	20.33	20.43	20.16	20.28	44243
2010-12-22	20.30	20.92	20.17	20.69	57294
2010-12-23	20.68	20.76	20.21	20.53	46191
2010-12-27	20.58	20.74	20.04	20.34	48890
2010-12-28	20.30	20.30	19.64	19.96	18830
2010-12-29	19.95	20.15	19.83	19.88	13188
2010-12-30	19.41	20.20	19.37	19.72	32789
2010-12-31	19.70	19.95	19.60	19.82	20933
2011-01-03	20.01	20.49	19.90	20.36	41452
2011-01-04	20.44	20.44	19.85	20.00	16744
2011-01-05	20.01	20.71	20.01	20.67	28698
2011-01-06	20.61	20.69	20.41	20.55	11581
2011-01-07	20.61	20.80	20.27	20.70	16719
2011-01-10	20.56	20.86	20.50	20.55	58064
2011-01-11	20.58	20.91	20.51	20.73	28145
2011-01-12	20.93	21.00	20.73	20.85	63139
2011-01-13	20.88	20.95	20.78	20.83	37389
2011-01-14	20.86	20.97	20.76	20.83	23076
2011-01-18	20.75	20.89	20.67	20.83	19237
2011-01-19	20.83	20.83	19.83	19.97	41661
2011-01-20	19.71	20.34	19.23	19.55	81942
2011-01-21	19.60	19.66	19.16	19.29	34483
2011-01-24	19.36	19.60	19.24	19.39	10982
2011-01-25	19.33	19.71	19.24	19.63	28622
2011-01-26	19.63	20.09	19.51	19.85	40382
2011-01-27	19.74	20.09	19.73	19.94	12682
2011-01-28	19.98	19.98	19.36	19.39	29297
2011-01-31	19.54	19.54	18.99	19.00	16328
2011-02-01	19.19	20.11	19.15	19.99	19298
2011-02-02	19.91	19.91	19.49	19.49	9438
2011-02-03	19.39	19.57	19.21	19.28	9180
2011-02-04	19.19	19.27	19.00	19.10	20249
2011-02-07	19.04	19.97	19.00	19.39	14149
2011-02-08	19.28	19.39	19.09	19.31	42710
2011-02-09	19.29	19.29	19.00	19.00	24492
2011-02-10	18.94	19.08	18.94	19.02	18326
2011-02-11	18.87	19.29	18.87	19.22	25339
2011-02-14	19.22	19.49	19.17	19.17	7829
2011-02-15	19.07	19.20	19.00	19.08	11337
2011-02-16	19.09	19.75	19.07	19.71	27142
2011-02-17	19.81	20.28	19.81	20.23	26154
2011-02-18	20.17	20.35	19.94	20.05	33021
2011-02-22	19.79	20.36	19.79	19.88	17397
2011-02-23	19.89	20.00	19.71	19.74	16747
2011-02-24	19.87	19.87	19.26	19.47	21240
2011-02-25	19.47	20.16	19.47	20.08	16693
2011-02-28	20.10	20.12	19.47	19.76	19344
2011-03-01	19.77	19.91	19.50	19.81	15717
2011-03-02	19.72	20.05	19.71	19.99	12316
2011-03-03	20.00	20.80	19.85	20.51	55899
2011-03-04	20.25	20.53	19.49	20.37	51324
2011-03-07	20.25	20.25	19.50	19.76	43779
2011-03-08	19.70	20.50	19.00	20.45	29503
2011-03-09	20.33	20.80	19.81	20.00	91852
2011-03-10	19.75	20.87	19.73	20.57	92874
2011-03-11	20.50	20.66	20.25	20.43	80206
2011-03-14	20.20	21.15	19.73	21.01	44700
2011-03-15	20.70	21.60	20.70	20.92	88193
2011-03-16	20.92	21.93	20.28	21.20	161220
2011-03-17	21.37	21.50	20.97	21.27	65083
2011-03-18	21.30	21.77	20.90	21.70	99825
2011-03-21	21.99	22.39	21.56	21.75	91202
2011-03-22	21.77	22.31	21.70	22.25	26320
2011-03-23	22.30	22.34	22.00	22.20	46101
2011-03-24	22.35	22.35	21.28	21.55	70886
2011-03-25	21.66	22.48	21.66	22.10	31359
2011-03-28	22.12	22.69	22.07	22.59	15626
2011-03-29	22.55	22.67	22.08	22.12	36531
2011-03-30	22.13	22.40	22.11	22.24	24628
2011-03-31	22.28	22.40	22.26	22.34	27357
2011-04-01	22.67	22.68	22.28	22.34	74315
2011-04-04	22.28	22.30	21.93	21.99	30302
2011-04-05	21.99	22.08	21.51	22.08	72789
2011-04-06	22.23	22.45	22.02	22.39	14101
2011-04-07	22.46	22.46	22.27	22.30	6456
2011-04-08	22.47	22.47	21.60	22.02	52581
2011-04-11	21.94	22.40	21.54	21.95	302634
2011-04-12	21.86	22.49	21.79	22.43	24998
2011-04-13	22.45	22.49	21.95	22.16	27643
2011-04-14	22.06	22.47	22.06	22.36	10997
2011-04-15	22.30	23.05	22.30	22.75	38781
2011-04-18	22.60	24.78	22.60	24.35	158886
2011-04-19	24.21	24.68	23.19	24.19	299154
2011-04-20	24.43	24.47	24.12	24.29	145191
2011-04-21	24.43	24.43	23.91	24.16	45660
2011-04-25	24.20	24.22	23.88	24.08	62450
2011-04-26	24.07	25.09	24.07	24.80	40120
2011-04-27	24.75	25.00	24.42	24.73	40201
2011-04-28	24.75	24.91	23.79	24.91	50692
2011-04-29	24.89	24.95	24.33	24.35	52538
2011-05-02	24.55	24.59	24.05	24.06	13836
2011-05-03	24.09	24.09	23.21	23.56	24643
2011-05-04	23.56	23.42	22.87	23.19	23081
2011-05-05	22.75	24.26	22.75	23.40	95059
2011-05-06	23.53	23.89	23.03	23.21	77108
2011-05-09	23.13	23.33	22.88	23.10	43791
2011-05-10	23.23	24.75	23.23	24.69	32112
2011-05-11	24.69	24.95	24.29	24.29	40647
2011-05-12	24.23	24.81	24.16	24.79	17845
2011-05-13	24.74	24.74	23.89	24.56	25801
2011-05-16	24.33	24.69	24.00	24.23	37923
2011-05-17	24.06	24.60	24.06	24.45	20875
2011-05-18	24.38	24.54	24.27	24.41	18704
2011-05-19	24.46	24.62	24.13	24.23	49172
2011-05-20	24.10	25.79	24.10	25.40	147428
2011-05-23	25.13	25.48	24.85	25.14	29083
2011-05-24	25.20	25.24	24.54	24.60	42429
2011-05-25	24.47	25.38	24.08	25.24	23855
2011-05-26	25.24	25.30	23.80	25.19	34204
2011-05-27	25.32	25.56	24.90	24.99	20415
2011-05-31	25.14	26.06	24.34	25.74	93612
2011-06-01	25.76	25.77	23.96	24.01	46373
2011-06-02	24.15	24.15	23.62	24.10	28653
2011-06-03	23.75	23.82	23.20	23.29	40544
2011-06-06	23.35	23.35	22.45	22.75	40912
2011-06-07	22.87	23.08	22.14	22.97	38277
2011-06-08	22.81	23.28	22.63	23.03	14286
2011-06-09	23.06	23.18	22.93	23.06	19452
2011-06-10	22.90	23.49	22.78	23.35	33969
2011-06-13	23.35	24.00	23.07	23.44	53349
2011-06-14	23.65	24.38	23.42	24.22	37384
2011-06-15	24.07	24.42	23.73	23.79	40944
2011-06-16	23.88	23.97	23.39	23.56	88707
2011-06-17	23.65	23.98	23.29	23.87	78589
2011-06-20	23.76	24.06	23.56	23.93	30811
2011-06-21	24.07	24.97	23.77	24.63	29919
2011-06-22	24.53	24.78	23.63	24.18	38561
2011-06-23	24.06	24.20	23.61	24.04	53603
2011-06-24	24.04	24.33	23.44	23.50	232854
2011-06-27	23.60	24.85	23.41	23.93	60020
2011-06-28	24.34	24.57	23.87	24.31	40752
2011-06-29	24.19	24.19	23.54	23.62	19338
2011-06-30	23.61	24.98	23.61	24.73	25123
2011-07-01	24.83	24.83	23.58	24.33	45789
2011-07-05	24.34	24.88	24.07	24.79	50951
2011-07-06	24.82	25.55	24.82	25.40	32469
2011-07-07	25.48	26.23	25.45	26.18	26483
2011-07-08	25.83	26.01	25.40	25.47	33148
2011-07-11	25.25	25.37	23.93	24.14	34840
2011-07-12	24.15	24.93	24.00	24.31	20329
2011-07-13	24.42	25.17	24.40	25.04	21140
2011-07-14	25.00	25.12	24.16	24.29	28616
2011-07-15	24.34	24.80	23.81	24.76	44737
2011-07-18	24.60	24.62	23.73	23.73	19911
2011-07-19	23.94	24.24	23.54	23.97	32497
2011-07-20	23.90	24.32	23.74	23.85	20242
2011-07-21	24.00	24.24	22.65	24.15	23380
2011-07-22	24.14	24.15	23.58	23.66	19387
2011-07-25	23.42	24.22	22.50	22.52	35931
2011-07-26	22.48	23.11	22.18	22.81	36701
2011-07-27	22.76	23.63	22.48	23.31	61105
2011-07-28	23.36	24.13	23.31	23.73	36477
2011-07-29	23.51	24.29	23.16	24.11	24315
2011-08-01	24.32	24.36	22.75	23.35	63828
2011-08-02	23.16	23.38	22.75	22.76	53372
2011-08-03	22.78	23.56	22.64	23.39	42114
2011-08-04	22.49	23.88	21.05	21.28	136941
2011-08-05	21.42	22.21	19.85	20.85	93534
2011-08-08	20.27	20.68	18.74	18.74	75353
2011-08-09	19.10	20.75	18.33	20.32	70032
2011-08-10	19.65	20.21	18.45	18.75	77459
2011-08-11	18.88	20.45	18.83	19.87	68637
2011-08-12	20.00	20.46	19.60	19.98	42143
2011-08-15	20.17	21.16	20.17	21.10	56747
2011-08-16	20.88	21.00	19.76	19.80	40988
2011-08-17	19.79	20.00	19.45	19.85	37406
2011-08-18	19.28	19.65	18.82	19.00	46395
2011-08-19	18.50	19.63	17.89	18.84	147501
2011-08-22	19.34	19.34	18.70	18.95	29578
2011-08-23	18.95	20.25	18.93	20.19	49778
2011-08-24	20.04	21.11	19.88	20.93	47857
2011-08-25	21.14	21.37	19.90	20.10	49348
2011-08-26	19.85	20.56	19.85	20.25	28449
2011-08-29	20.51	21.57	20.50	20.94	32017
2011-08-30	20.70	20.95	20.24	20.86	25734
2011-08-31	20.99	20.99	19.79	19.86	94982
2011-09-01	19.92	20.37	18.44	18.62	97227
2011-09-02	18.37	18.77	17.48	17.65	59485
2011-09-06	17.05	17.70	16.67	16.99	79417
2011-09-07	17.29	18.10	17.14	18.03	66116
2011-09-08	17.89	18.56	17.76	17.80	37620
2011-09-09	17.75	17.97	16.65	16.86	142074
2011-09-12	16.63	17.83	16.58	17.79	45323
2011-09-13	17.82	18.15	17.55	18.05	30901
2011-09-14	18.26	19.54	18.00	19.27	59282
2011-09-15	19.44	19.60	19.10	19.22	34354
2011-09-16	19.30	19.30	18.96	19.15	62498
2011-09-19	18.77	18.94	18.50	18.55	32834
2011-09-20	18.68	18.68	17.39	17.89	151963
2011-09-21	17.94	18.61	17.67	17.78	71988
2011-09-22	17.10	18.38	17.10	17.45	110711
2011-09-23	17.45	18.22	17.42	17.62	66615
2011-09-26	17.74	18.78	17.63	18.66	46865
2011-09-27	19.07	19.32	18.46	18.90	68380
2011-09-28	18.82	18.85	18.27	18.27	44849
2011-09-29	18.72	18.86	18.47	18.81	42058
2011-09-30	18.49	19.24	18.41	18.52	40466
2011-10-03	18.36	18.64	17.09	17.10	61390
2011-10-04	17.01	18.60	17.01	18.59	77093
2011-10-05	18.53	18.94	18.08	18.58	31799
2011-10-06	18.45	19.40	18.45	19.38	42976
2011-10-07	19.42	19.69	18.92	19.04	36860
2011-10-10	19.45	20.64	19.19	20.57	48413
2011-10-11	20.41	20.41	18.68	20.03	80848
2011-10-12	20.35	20.54	19.92	20.10	90353
2011-10-13	19.94	20.11	19.59	20.07	16689
2011-10-14	20.32	20.80	19.83	19.96	55849
2011-10-17	19.76	19.81	19.27	19.40	36366
2011-10-18	19.53	21.13	19.34	20.91	44912
2011-10-19	20.80	21.27	19.50	19.75	40442
2011-10-20	19.80	19.80	18.99	19.58	22079
2011-10-21	19.86	19.91	19.25	19.84	60257
2011-10-24	19.82	20.71	19.43	20.71	32912
2011-10-25	20.20	20.32	19.38	19.50	47388
2011-10-26	19.82	20.24	19.08	19.42	92531
2011-10-27	20.12	20.77	19.41	20.75	80421
2011-10-28	20.59	20.81	19.81	19.90	53202
2011-10-31	19.60	20.07	19.47	19.52	34860
2011-11-01	18.99	19.52	18.67	19.00	79116
2011-11-02	19.27	19.58	18.82	19.37	68041
2011-11-03	18.85	18.85	16.75	18.33	234022
2011-11-04	18.13	18.47	17.69	18.34	61921
2011-11-07	18.40	18.66	17.79	18.18	76581
2011-11-08	18.35	18.75	18.04	18.64	48456
2011-11-09	18.12	18.80	18.12	18.52	54222
2011-11-10	18.81	18.82	18.50	18.61	88578
2011-11-11	18.80	19.30	18.68	19.22	40560
2011-11-14	19.10	19.10	18.65	18.89	24569
2011-11-15	18.68	19.20	18.51	19.14	27646
2011-11-16	18.90	19.20	18.64	18.87	28985
2011-11-17	18.91	19.45	18.74	18.94	68295
2011-11-18	18.98	19.36	18.92	19.32	26276
2011-11-21	18.96	19.54	18.96	19.22	34573
2011-11-22	19.18	19.18	18.48	18.60	39421
2011-11-23	18.39	18.52	18.00	18.26	55292
2011-11-25	18.21	18.59	18.19	18.26	21157
2011-11-28	18.85	19.34	18.53	19.11	56338
2011-11-29	19.05	19.41	18.85	18.92	50032
2011-11-30	19.73	19.73	18.90	19.67	98789
2011-12-01	19.58	19.58	18.78	18.81	49202
2011-12-02	19.01	19.07	18.38	18.45	47943
2011-12-05	18.80	18.91	18.36	18.66	57332
2011-12-06	18.66	18.72	18.36	18.63	30869
2011-12-07	18.43	18.69	18.10	18.50	38992
2011-12-08	18.37	18.38	18.04	18.04	35657
2011-12-09	18.16	19.12	17.89	18.98	39921
2011-12-12	18.73	18.73	18.12	18.51	39174
2011-12-13	18.62	18.80	17.75	18.23	46171
2011-12-14	17.99	18.98	17.99	18.89	45262
2011-12-15	19.14	19.24	18.88	19.00	26566
2011-12-16	19.22	19.22	18.55	18.87	58044
2011-12-19	18.97	19.05	18.44	18.46	18884
2011-12-20	18.96	18.98	18.63	18.79	62111
2011-12-21	18.69	19.27	18.19	19.21	24535
2011-12-22	19.23	19.40	19.02	19.36	17607
2011-12-23	19.46	19.48	19.33	19.45	14649
2011-12-27	19.49	19.49	18.91	19.44	20694
2011-12-28	19.37	19.45	18.78	18.89	32889
2011-12-29	18.92	19.86	18.81	19.76	32583
2011-12-30	19.68	19.96	19.48	19.68	60399
2012-01-03	20.00	20.44	19.80	20.33	65889
2012-01-04	20.16	20.31	19.80	19.95	37302
2012-01-05	19.95	20.22	19.71	20.02	27201
2012-01-06	19.95	20.12	19.84	19.95	35359
2012-01-09	20.05	20.05	19.02	19.13	39598
2012-01-10	19.34	19.34	18.51	19.14	31235
2012-01-11	19.00	19.21	19.00	19.20	10660
2012-01-12	19.20	19.33	18.93	19.09	38517
2012-01-13	18.78	19.16	18.78	19.12	12767
2012-01-17	19.26	19.70	18.83	19.40	61194
2012-01-18	19.49	20.05	19.49	20.02	31268
2012-01-19	20.17	20.29	19.80	19.92	14785
2012-01-20	19.86	20.36	19.72	20.10	40499
2012-01-23	20.07	20.20	19.94	20.15	11629
2012-01-24	19.99	20.67	19.94	20.53	22549
2012-01-25	20.44	20.83	20.37	20.56	19479
2012-01-26	20.60	20.60	19.99	20.30	14446
2012-01-27	20.22	20.80	20.19	20.73	27647
2012-01-30	20.54	20.69	20.39	20.39	13667
2012-01-31	20.48	20.69	20.30	20.40	18394
2012-02-01	20.50	21.71	20.27	21.53	48301
2012-02-02	21.46	21.55	21.24	21.46	10054
2012-02-03	21.90	22.04	21.53	21.95	39381
2012-02-06	21.92	22.18	21.65	21.67	16593
2012-02-07	21.51	21.59	21.08	21.20	17521
2012-02-08	21.14	21.26	20.95	21.05	26107
2012-02-09	21.08	21.51	20.87	20.87	12558
2012-02-10	20.61	20.84	20.24	20.26	23603
2012-02-13	20.52	20.74	20.25	20.41	52796
2012-02-14	20.26	20.58	19.93	20.15	63753
2012-02-15	20.28	20.28	19.71	19.79	19396
2012-02-16	19.83	21.16	19.83	21.01	45581
2012-02-17	20.80	21.36	20.61	21.16	69734
2012-02-21	21.12	21.13	20.50	20.51	20505
2012-02-22	20.38	21.28	20.35	20.35	15468
2012-02-23	20.46	20.65	19.85	20.62	21322
2012-02-24	20.53	20.64	20.38	20.54	12933
2012-02-27	20.40	20.45	20.05	20.09	28451
2012-02-28	20.14	20.29	19.16	19.38	209222
2012-02-29	19.40	19.98	18.83	19.01	115532
2012-03-01	19.14	19.39	18.80	18.80	53600
2012-03-02	18.79	19.26	18.75	19.00	75588
2012-03-05	18.94	19.24	18.91	19.14	33984
2012-03-06	18.90	19.09	18.80	18.88	22863
2012-03-07	19.00	19.76	19.00	19.51	22616
2012-03-08	20.77	20.77	18.66	19.85	80040
2012-03-09	19.83	20.25	19.50	19.90	59846
2012-03-12	19.84	19.94	19.53	19.81	36813
2012-03-13	19.95	20.55	19.80	20.43	67707
2012-03-14	20.31	20.47	19.91	20.08	44209
2012-03-15	20.15	20.70	20.05	20.58	40798
2012-03-16	20.58	20.90	20.45	20.72	65857
2012-03-19	20.53	21.57	20.36	21.04	66888
2012-03-20	20.84	21.12	20.53	20.79	33133
2012-03-21	20.93	21.51	20.80	21.27	33053
2012-03-22	21.11	21.34	20.85	21.24	56433
2012-03-23	21.12	21.95	21.12	21.78	43707
2012-03-26	21.97	22.88	21.90	22.80	68224
2012-03-27	22.79	23.39	22.65	23.01	77008
2012-03-28	23.06	23.23	22.85	23.19	70745
2012-03-29	23.10	23.31	22.40	22.99	50775
2012-03-30	23.22	23.35	22.87	23.05	60564
2012-04-02	22.91	23.55	22.91	23.54	75679
2012-04-03	23.25	23.71	22.97	23.21	121011
2012-04-04	23.00	23.31	22.84	23.18	62695
2012-04-05	23.15	23.87	23.03	23.20	35262
2012-04-09	22.79	23.10	22.79	22.96	98041
2012-04-10	22.96	23.25	22.85	22.90	69199
2012-04-11	23.07	23.22	22.87	23.21	37968
2012-04-12	23.12	23.80	23.12	23.66	137826
2012-04-13	23.56	23.56	22.52	22.72	38286
2012-04-16	22.75	23.38	22.74	23.24	37366
2012-04-17	23.51	23.53	22.88	23.10	51414
2012-04-18	23.02	23.11	22.83	23.02	42482
2012-04-19	23.04	23.19	22.92	22.95	61987
2012-04-20	23.51	23.59	23.21	23.37	93051
2012-04-23	22.93	24.00	22.89	23.78	65557
2012-04-24	23.77	24.38	23.48	24.23	80317
2012-04-25	24.64	24.76	23.92	24.05	41103
2012-04-26	23.90	24.76	23.90	24.37	46996
2012-04-27	24.36	24.72	24.03	24.52	30907
2012-04-30	24.59	24.81	24.31	24.38	74142
2012-05-01	24.30	24.36	23.30	23.49	48523
2012-05-02	23.24	23.44	22.92	23.18	72260
2012-05-03	23.30	24.41	23.30	24.11	153908
2012-05-04	23.94	24.72	23.76	24.24	76493
2012-05-07	24.07	24.43	24.07	24.36	53694
2012-05-08	24.09	24.90	24.09	24.87	50148
2012-05-09	24.50	25.07	24.50	24.90	67847
2012-05-10	25.00	25.45	24.98	25.15	41986
2012-05-11	24.95	25.46	24.76	25.10	85585
2012-05-14	24.75	25.27	24.74	25.05	71896
2012-05-15	24.99	25.40	24.84	24.97	54923
2012-05-16	25.00	25.18	24.51	24.64	54940
2012-05-17	24.60	24.88	23.99	24.04	60979
2012-05-18	23.99	24.92	23.99	24.61	49607
2012-05-21	24.59	24.90	23.99	24.32	73410
2012-05-22	24.31	24.74	24.26	24.63	49347
2012-05-23	24.46	24.75	24.24	24.66	33508
2012-05-24	24.60	24.97	24.00	24.41	37583
2012-05-25	24.45	24.79	23.78	24.02	119154
2012-05-29	24.33	24.88	24.10	24.54	66575
2012-05-30	24.31	24.76	23.80	24.30	32943
2012-05-31	24.27	24.61	24.17	24.30	34529
2012-06-01	23.88	24.47	23.88	23.92	54191
2012-06-04	23.98	24.26	23.71	23.81	52868
2012-06-05	23.67	24.28	23.50	23.88	68304
2012-06-06	24.09	24.12	23.88	24.08	58917
2012-06-07	24.37	24.46	23.97	24.21	54736
2012-06-08	24.08	25.35	24.08	25.10	23977
2012-06-11	25.40	25.40	24.12	24.12	33886
2012-06-12	24.20	24.78	23.95	24.56	33980
2012-06-13	24.61	24.62	24.00	24.37	40331
2012-06-14	24.35	24.55	23.75	24.17	28125
2012-06-15	24.06	24.45	23.96	24.14	63095
2012-06-18	23.99	24.07	23.42	23.66	66279
2012-06-19	23.79	24.32	23.61	24.21	70661
2012-06-20	24.18	24.41	23.71	23.90	52465
2012-06-21	23.95	24.12	23.00	23.10	55485
2012-06-22	23.17	23.59	23.13	23.37	90452
2012-06-25	23.14	23.70	23.14	23.54	37818
2012-06-26	23.54	24.15	23.42	24.01	29402
2012-06-27	23.98	24.71	23.91	24.20	44293
2012-06-28	24.08	24.44	23.83	24.44	34459
2012-06-29	24.50	25.46	24.50	25.43	71646
2012-07-02	25.50	26.04	25.05	26.04	72363
2012-07-03	26.04	26.23	25.76	26.04	21626
2012-07-05	25.99	26.12	25.86	26.06	20924
2012-07-06	25.76	25.99	25.60	25.83	14043
2012-07-09	25.99	27.15	25.88	26.87	138242
2012-07-10	26.98	27.20	26.56	26.64	39140
2012-07-11	26.62	26.62	25.43	25.95	76067
2012-07-12	25.66	26.15	25.66	25.90	16238
2012-07-13	25.94	26.46	25.94	26.38	36376
2012-07-16	26.42	26.42	25.98	26.19	24629
2012-07-17	26.24	26.70	25.87	25.92	114509
2012-07-18	25.80	26.04	25.38	25.51	70784
2012-07-19	25.54	25.67	24.95	24.99	53245
2012-07-20	24.84	25.06	24.44	24.72	26042
2012-07-23	24.50	24.52	23.75	23.95	34448
2012-07-24	23.95	24.48	23.78	24.42	80903
2012-07-25	24.63	24.82	24.40	24.57	29795
2012-07-26	24.92	25.46	24.78	25.21	35818
2012-07-27	25.33	26.13	24.93	26.10	112232
2012-07-30	26.14	26.43	25.84	26.04	19245
2012-07-31	26.07	26.18	25.59	25.67	23017
2012-08-01	25.84	26.19	25.44	25.44	44822
2012-08-02	25.50	25.86	25.21	25.65	33275
2012-08-03	26.00	26.69	25.85	25.93	38305
2012-08-06	26.08	26.50	25.77	26.02	28593
2012-08-07	26.29	26.58	25.89	26.29	31926
2012-08-08	26.14	26.42	25.83	26.06	20675
2012-08-09	24.13	26.52	23.97	26.01	147771
2012-08-10	26.08	27.39	26.00	27.21	55250
2012-08-13	27.08	27.38	25.82	26.67	40887
2012-08-14	26.95	26.95	26.95	26.95	71875
2012-08-15	26.80	27.15	26.80	27.09	31960
2012-08-16	27.00	27.11	26.81	26.98	124546
2012-08-17	27.07	27.17	26.78	26.94	80658
2012-08-20	26.81	26.92	26.52	26.60	49868
2012-08-21	26.65	27.30	26.65	26.75	32617
2012-08-22	26.60	26.74	26.15	26.32	16323
2012-08-23	26.26	26.29	25.86	26.02	45539
2012-08-24	25.79	26.57	25.79	26.46	29473
2012-08-27	26.45	26.45	25.79	26.07	20773
2012-08-28	26.00	26.68	25.78	26.50	67555
2012-08-29	26.56	27.17	26.45	27.13	22397
2012-08-30	26.84	26.97	26.06	26.12	21152
2012-08-31	26.23	26.32	25.95	25.97	40403
2012-09-04	26.10	27.02	25.94	26.35	95478
2012-09-05	26.35	26.88	26.35	26.45	33204
2012-09-06	26.68	27.14	26.50	26.73	39134
2012-09-07	26.89	27.12	26.51	26.60	32892
2012-09-10	26.64	26.71	26.16	26.44	62660
2012-09-11	26.35	27.52	26.35	27.37	106095
2012-09-12	27.53	27.95	27.29	27.48	27385
2012-09-13	27.58	27.65	27.04	27.18	34608
2012-09-14	27.35	27.76	27.35	27.51	41882
2012-09-17	27.45	27.45	26.91	27.17	23957
2012-09-18	27.23	27.26	26.80	26.98	85616
2012-09-19	26.96	27.06	26.77	26.85	49756
2012-09-20	26.81	26.98	26.59	26.78	34182
2012-09-21	28.40	28.40	27.11	27.11	71329
2012-09-24	27.11	27.37	27.01	27.33	51021
2012-09-25	27.29	27.72	27.05	27.27	48105
2012-09-26	27.36	28.08	27.22	27.48	35739
2012-09-27	27.42	28.24	27.42	28.01	50902
2012-09-28	27.97	28.00	27.63	27.63	50690
2012-10-01	27.77	28.13	27.77	28.00	30904
2012-10-02	28.14	28.24	27.62	27.94	40887
2012-10-03	28.06	28.13	27.49	27.50	36651
2012-10-04	27.70	27.70	26.61	26.95	54565
2012-10-05	26.97	27.20	26.80	26.87	37827
2012-10-08	26.86	27.09	26.67	26.84	26709
2012-10-09	26.95	26.95	26.12	26.27	48000
2012-10-10	25.98	26.78	25.69	26.31	76121
2012-10-11	26.43	26.43	25.97	26.20	23904
2012-10-12	26.25	26.30	25.97	26.17	13810
2012-10-15	26.30	26.88	26.03	26.43	16004
2012-10-16	26.64	26.74	26.00	26.13	16465
2012-10-17	26.13	26.14	25.75	25.94	26650
2012-10-18	25.89	26.06	25.71	25.93	25045
2012-10-19	25.74	25.95	25.27	25.76	29887
2012-10-22	25.77	26.12	25.40	26.09	32176
2012-10-23	25.98	26.08	25.05	26.00	37015
2012-10-24	26.02	26.02	25.49	25.82	57788
2012-10-25	26.03	27.24	25.66	26.55	33410
2012-10-26	26.46	26.70	26.04	26.23	27052
2012-10-31	26.27	26.85	26.11	26.70	26292
2012-11-01	26.80	27.47	26.56	27.11	26445
2012-11-02	27.27	27.27	26.31	26.42	76988
2012-11-05	26.51	26.80	26.38	26.58	24921
2012-11-06	26.75	26.81	25.64	25.73	45425
2012-11-07	25.55	25.60	24.73	24.75	78302
2012-11-08	24.62	25.50	23.15	24.82	78837
2012-11-09	24.68	25.25	24.26	24.81	64986
2012-11-12	24.80	25.16	24.55	24.97	12585
2012-11-13	25.00	25.16	24.37	24.40	15117
2012-11-14	24.42	24.42	22.69	22.72	32798
2012-11-15	23.00	23.81	22.84	23.54	109114
2012-11-16	23.41	24.90	23.37	24.62	121741
2012-11-19	24.90	25.20	24.54	25.03	83522
2012-11-20	24.91	25.69	24.62	25.45	46053
2012-11-21	25.89	26.73	25.89	26.52	36949
2012-11-23	26.60	27.03	26.60	26.98	37405
2012-11-26	26.98	26.98	25.99	26.51	31366
2012-11-27	26.49	26.98	26.03	26.31	38610
2012-11-28	26.23	26.65	26.20	26.53	42894
2012-11-29	26.70	27.09	26.63	26.80	41243
2012-11-30	26.92	27.10	26.30	26.72	652370
2012-12-03	26.81	27.63	26.72	27.45	55431
2012-12-04	27.54	28.18	27.18	27.48	63986
2012-12-05	27.51	27.85	27.08	27.29	87159
2012-12-06	27.23	27.68	27.23	27.42	33144
2012-12-07	27.41	27.41	26.57	27.06	40080
2012-12-10	27.05	27.52	27.01	27.39	42597
2012-12-11	27.53	27.53	26.81	27.00	44602
2012-12-12	26.59	27.34	26.59	27.10	41483
2012-12-13	27.21	27.26	26.90	27.11	23135
2012-12-14	27.01	27.64	26.81	27.12	60707
2012-12-17	27.15	27.74	26.97	27.13	51263
2012-12-18	27.17	27.75	26.86	27.46	35748
2012-12-19	27.42	27.60	27.26	27.33	21041
2012-12-20	27.34	27.57	27.18	27.53	52395
2012-12-21	27.25	27.64	26.79	27.29	116792
2012-12-24	27.34	27.50	27.02	27.11	11522
2012-12-26	27.16	27.44	26.19	26.64	52988
2012-12-27	26.58	27.01	26.25	26.81	68449
2012-12-28	26.74	27.46	26.65	26.82	15727
2012-12-31	26.76	27.63	26.43	27.54	53942
2013-01-02	28.00	28.07	27.38	27.94	57902
2013-01-03	27.90	28.24	27.65	27.83	29342
2013-01-04	27.92	27.92	27.32	27.35	34737
2013-01-07	27.19	27.50	27.11	27.38	36722
2013-01-08	27.35	27.70	27.28	27.70	35254
2013-01-09	27.57	27.65	24.81	25.38	348400
2013-01-10	25.18	25.46	24.44	24.51	140473
2013-01-11	24.56	25.16	24.38	25.01	61924
2013-01-14	25.03	25.20	24.81	24.88	97033
2013-01-15	24.71	25.31	24.70	25.10	143793
2013-01-16	25.11	25.53	24.95	25.40	56781
2013-01-17	25.49	25.75	25.49	25.53	49152
2013-01-18	25.46	25.75	25.36	25.50	58095
2013-01-22	25.50	25.71	25.38	25.47	44011
2013-01-23	25.35	25.38	24.95	25.12	67019
2013-01-24	25.15	25.50	25.10	25.42	66089
2013-01-25	25.45	25.61	25.16	25.36	90288
2013-01-28	25.32	25.75	25.12	25.30	52464
2013-01-29	25.35	25.48	25.19	25.36	31296
2013-01-30	25.26	25.46	24.71	24.91	56783
2013-01-31	24.80	25.19	24.52	24.60	70037
2013-02-01	24.76	24.96	24.74	24.85	61024
2013-02-04	24.81	24.97	24.67	24.78	27277
2013-02-05	24.95	25.23	24.93	25.19	18770
2013-02-06	25.04	25.04	24.80	24.96	47766
2013-02-07	24.87	24.99	24.64	24.80	27624
2013-02-08	24.90	25.17	24.77	24.81	29099
2013-02-11	24.81	24.97	24.65	24.78	43243
2013-02-12	24.88	25.22	24.86	25.13	21143
2013-02-13	25.18	25.18	24.86	24.92	24355
2013-02-14	24.81	25.14	24.75	24.96	16007
2013-02-15	25.08	25.56	24.70	25.50	49652
2013-02-19	25.40	25.94	25.31	25.72	48854
2013-02-20	25.75	26.04	24.95	24.96	36644
2013-02-21	24.92	25.22	24.60	24.64	30559
2013-02-22	24.83	25.17	24.69	25.11	18635
2013-02-25	25.17	25.17	24.67	24.67	52296
2013-02-26	24.76	24.91	24.65	24.81	55617
2013-02-27	24.78	24.83	24.65	24.67	26804
2013-02-28	24.67	24.79	24.55	24.62	25332
2013-03-01	24.46	25.02	24.46	24.65	38498
2013-03-04	24.54	24.57	24.06	24.45	35497
2013-03-05	24.45	24.61	24.35	24.56	75894
2013-03-06	24.67	24.76	24.25	24.58	33127
2013-03-07	24.53	24.57	22.88	22.89	75894
2013-03-08	23.61	23.61	23.10	23.46	335321
2013-03-11	23.03	23.33	22.80	23.29	126432
2013-03-12	23.31	23.47	23.27	23.45	63704
2013-03-13	23.34	23.69	23.34	23.58	47016
2013-03-14	23.57	23.88	23.51	23.81	32099
2013-03-15	23.85	24.49	23.85	24.40	113483
2013-03-18	24.27	24.59	24.21	24.58	34983
2013-03-19	24.70	25.17	24.62	25.13	78653
2013-03-20	25.29	25.29	24.99	25.12	65770
2013-03-21	25.05	25.27	25.05	25.19	46164
2013-03-22	25.32	25.56	25.32	25.52	50605
2013-03-25	25.66	25.95	25.50	25.76	50326
2013-03-26	25.80	25.91	25.65	25.85	32940
2013-03-27	25.73	26.33	25.65	26.18	35478
2013-03-28	26.30	27.06	26.13	26.85	104921
2013-04-01	26.89	26.94	26.08	26.24	40270
2013-04-02	26.43	26.43	25.89	26.20	62495
2013-04-03	26.24	26.24	24.70	24.74	44779
2013-04-04	24.79	24.79	24.38	24.71	43624
2013-04-05	24.33	24.61	24.29	24.40	30041
2013-04-08	24.51	24.51	23.81	24.28	34591
2013-04-09	24.26	24.26	23.84	23.89	46505
2013-04-10	23.85	24.38	23.81	24.13	38827
2013-04-11	24.03	24.39	24.00	24.30	30325
2013-04-12	24.15	24.30	23.67	23.83	19651
2013-04-15	23.65	23.82	23.26	23.62	50312
2013-04-16	23.70	23.90	23.48	23.79	38547
2013-04-17	23.72	23.89	23.40	23.61	36113
2013-04-18	23.38	23.68	23.26	23.57	27531
2013-04-19	23.65	23.79	23.42	23.67	22971
2013-04-22	23.49	23.49	22.84	22.97	41735
2013-04-23	23.19	23.80	23.12	23.74	15953
2013-04-24	23.71	24.14	23.50	24.04	18233
2013-04-25	24.03	24.84	24.00	24.73	33017
2013-04-26	24.74	24.90	23.88	23.90	50253
2013-04-29	24.00	24.00	23.60	23.73	121637
2013-04-30	23.72	23.99	23.66	23.86	39620
2013-05-01	23.88	23.99	23.50	23.55	56772
2013-05-02	23.73	24.09	23.59	23.98	27275
2013-05-03	24.29	24.75	24.18	24.26	21222
2013-05-06	24.33	24.52	24.01	24.36	13702
2013-05-07	24.48	24.48	23.99	24.13	14869
2013-05-08	24.08	24.44	23.80	24.29	39782
2013-05-09	24.10	25.20	23.94	25.05	27380
2013-05-10	24.84	25.19	24.55	25.13	21368
2013-05-13	25.01	25.14	24.85	25.10	11779
2013-05-14	25.21	25.63	25.06	25.56	23472
2013-05-15	25.34	25.70	25.32	25.66	30588
2013-05-16	25.68	25.99	25.43	25.94	42004
2013-05-17	26.03	26.44	25.83	26.41	51842
2013-05-20	26.32	27.25	26.32	27.21	86357
2013-05-21	27.22	27.49	27.11	27.41	58278
2013-05-22	27.35	28.18	27.35	27.94	108494
2013-05-23	27.61	28.20	27.61	28.19	94867
2013-05-24	28.15	28.23	28.04	28.21	33422
2013-05-28	28.40	28.70	28.13	28.53	74404
2013-05-29	28.46	28.61	28.04	28.13	49897
2013-05-30	28.10	28.46	27.96	28.36	32834
2013-05-31	28.15	28.24	27.88	28.10	51423
2013-06-03	28.08	28.95	27.95	28.90	70264
2013-06-04	29.00	29.30	28.39	28.83	51518
2013-06-05	28.86	28.96	28.47	28.55	45241
2013-06-06	28.49	29.10	28.37	29.08	32714
2013-06-07	29.29	29.51	28.56	29.12	26534
2013-06-10	29.14	29.44	29.10	29.27	22207
2013-06-11	29.07	29.71	28.82	29.32	22355
2013-06-12	29.18	29.36	28.77	28.90	43855
2013-06-13	28.91	29.45	28.91	29.09	71656
2013-06-14	29.13	29.98	29.09	29.73	78338
2013-06-17	30.00	30.23	29.88	30.16	109955
2013-06-18	30.14	31.56	30.14	31.37	96401
2013-06-19	31.49	31.49	29.94	30.05	68151
2013-06-20	29.86	30.17	29.32	29.49	55701
2013-06-21	29.75	29.85	28.98	29.34	110672
2013-06-24	29.16	29.41	28.90	29.14	71490
2013-06-25	29.27	29.65	29.03	29.43	50965
2013-06-26	29.71	29.84	28.85	28.88	34022
2013-06-27	28.89	29.26	28.54	28.63	28206
2013-06-28	28.49	28.55	27.61	27.64	76411
2013-07-01	27.77	28.32	27.53	27.99	60990
2013-07-02	28.02	28.27	27.80	28.04	48071
2013-07-03	28.04	28.76	27.75	28.66	24081
2013-07-05	29.03	29.03	28.55	28.98	21730
2013-07-08	28.99	29.24	28.57	29.10	37359
2013-07-09	29.33	29.88	29.09	29.77	45523
2013-07-10	29.73	30.43	29.60	30.39	37317
2013-07-11	30.60	30.76	30.11	30.50	28920
2013-07-12	30.39	30.59	29.33	29.64	23248
2013-07-15	29.79	30.38	29.79	30.19	32270
2013-07-16	30.12	30.22	29.73	29.86	21261
2013-07-17	30.04	30.04	29.20	29.31	15698
2013-07-18	29.37	29.72	28.87	29.60	14211
2013-07-19	29.59	30.05	29.29	29.97	32950
2013-07-22	30.11	30.42	29.98	30.37	22312
2013-07-23	30.36	30.41	30.04	30.19	14832
2013-07-24	29.96	29.96	29.11	29.30	12731
2013-07-25	29.10	30.03	28.94	29.92	24094
2013-07-26	29.69	29.69	28.81	28.92	9960
2013-07-29	28.83	29.26	28.33	28.59	8137
2013-07-30	28.76	28.76	27.98	28.55	9561
2013-07-31	28.53	28.95	28.50	28.62	15736
2013-08-01	28.72	29.54	28.72	29.43	25220
2013-08-02	29.25	30.06	29.15	29.81	25875
2013-08-05	29.87	30.90	29.87	30.69	33628
2013-08-06	30.88	30.88	30.25	30.46	12650
2013-08-07	30.34	30.43	29.42	29.47	17987
2013-08-08	28.98	29.66	28.00	29.64	16917
2013-08-09	29.64	32.15	29.20	31.24	78897
2013-08-12	30.74	31.14	29.57	30.96	30690
2013-08-13	30.78	31.20	30.78	30.95	16918
2013-08-14	30.93	30.96	30.40	30.64	22904
2013-08-15	30.35	30.73	29.06	29.22	21249
2013-08-16	28.96	29.24	28.55	29.15	26098
2013-08-19	29.22	29.67	28.99	29.20	16749
2013-08-20	29.31	30.59	29.27	30.42	55052
2013-08-21	30.40	30.43	29.19	29.29	13516
2013-08-22	29.35	29.80	28.98	29.74	11491
2013-08-23	29.58	29.58	28.31	28.95	15273
2013-08-26	28.60	29.68	28.51	29.03	27330
2013-08-27	28.80	29.04	27.51	27.58	47109
2013-08-28	27.92	28.15	27.58	27.84	14658
2013-08-29	28.18	28.94	28.17	28.89	20552
2013-08-30	28.79	28.79	27.03	27.53	19877
2013-09-03	27.82	28.64	26.91	28.48	38255
2013-09-04	28.59	28.97	28.45	28.91	31099
2013-09-05	28.87	29.24	28.77	29.05	14998
2013-09-06	29.25	29.25	28.53	28.96	10240
2013-09-09	29.05	29.05	28.54	28.95	12078
2013-09-10	29.15	29.25	28.65	28.99	14741
2013-09-11	28.91	28.91	27.80	28.02	90579
2013-09-12	28.06	28.54	27.98	28.45	52096
2013-09-13	28.61	29.24	28.61	28.95	30529
2013-09-16	29.25	29.82	29.00	29.46	26221
2013-09-17	29.47	30.00	29.43	29.99	15866
2013-09-18	30.00	30.64	29.42	30.19	20607
2013-09-19	30.17	30.17	29.76	29.94	9073
2013-09-20	30.16	31.14	29.85	30.04	44422
2013-09-23	30.30	31.11	29.84	30.69	23639
2013-09-24	30.80	31.27	30.26	30.67	23277
2013-09-25	30.80	31.20	30.63	30.67	10569
2013-09-26	30.67	31.12	30.00	30.27	22761
2013-09-27	30.04	31.31	30.01	30.86	28499
2013-09-30	30.49	31.25	30.49	31.08	20764
2013-10-01	31.17	31.98	31.05	31.75	52086
2013-10-02	31.10	32.37	30.54	32.05	85359
2013-10-03	32.10	32.57	31.63	31.93	33092
2013-10-04	31.75	32.00	30.86	31.22	29605
2013-10-07	31.07	31.77	31.07	31.37	17795
2013-10-08	31.27	31.65	31.05	31.24	40066
2013-10-09	31.40	31.59	31.19	31.33	30328
2013-10-10	31.78	32.39	31.44	31.74	59391
2013-10-11	31.56	31.92	31.45	31.64	31363
2013-10-14	31.60	32.30	31.60	31.81	40692
2013-10-15	31.76	31.86	31.54	31.73	36024
2013-10-16	31.83	33.24	31.83	33.05	41251
2013-10-17	33.15	33.87	33.15	33.83	37794
2013-10-18	34.27	34.86	33.80	34.66	58010
2013-10-21	34.86	35.01	33.84	34.16	40562
2013-10-22	34.37	34.49	33.78	33.91	18718
2013-10-23	34.04	34.04	33.57	33.68	23511
2013-10-24	33.82	33.97	33.55	33.58	15058
2013-10-25	33.72	33.72	32.91	32.99	46835
2013-10-28	33.11	33.21	32.52	32.55	27603
2013-10-29	32.55	32.87	32.42	32.74	27030
2013-10-30	32.86	32.88	32.19	32.23	21279
2013-10-31	32.33	32.61	31.86	31.92	31454
2013-11-01	31.81	32.21	31.10	31.69	63392
2013-11-04	31.50	32.25	31.50	32.01	48321
2013-11-05	31.95	32.50	31.53	31.74	49322
2013-11-06	31.82	31.97	31.35	31.75	25063
2013-11-07	32.17	32.32	29.98	30.04	47263
2013-11-08	30.00	30.00	29.45	29.50	38209
2013-11-11	29.45	30.09	29.16	29.55	70277
2013-11-12	29.44	31.77	29.44	31.49	47293
2013-11-13	31.25	32.15	30.86	31.28	38985
2013-11-14	31.21	31.52	30.69	31.10	21259
2013-11-15	31.04	31.17	30.50	31.17	40192
2013-11-18	31.18	32.18	31.18	32.02	46150
2013-11-19	32.14	32.55	32.01	32.27	33631
2013-11-20	32.30	32.93	32.03	32.83	52396
2013-11-21	32.83	33.72	32.42	33.29	37989
2013-11-22	33.39	33.47	32.53	32.94	45743
2013-11-25	33.13	33.56	32.40	32.60	53367
2013-11-26	32.60	33.78	32.39	33.40	56797
2013-11-27	33.35	34.38	33.12	34.31	38208
2013-11-29	34.52	34.71	33.63	33.76	17225
2013-12-02	33.67	33.92	32.94	33.05	25534
2013-12-03	33.10	33.68	33.10	33.55	37687
2013-12-04	33.52	33.92	32.71	32.81	39205
2013-12-05	32.70	33.58	32.44	32.87	25854
2013-12-06	33.27	33.27	32.43	32.46	27466
2013-12-09	32.46	32.62	31.52	31.66	32673
2013-12-10	31.53	32.22	30.81	32.18	51710
2013-12-11	32.32	32.63	31.22	31.66	29635
2013-12-12	31.85	32.95	31.42	32.86	24011
2013-12-13	33.00	33.44	32.55	33.19	42433
2013-12-16	33.22	34.41	32.47	34.18	58977
2013-12-17	33.84	34.10	31.58	34.07	50471
2013-12-18	34.10	34.67	33.89	34.54	56804
2013-12-19	34.56	34.88	34.13	34.32	34020
2013-12-20	34.58	34.87	34.19	34.76	97356
2013-12-23	34.70	34.90	34.38	34.89	33189
2013-12-24	35.00	35.69	34.97	35.35	22059
2013-12-26	35.47	35.56	34.79	35.19	14208
2013-12-27	35.41	35.41	34.61	35.12	18421
2013-12-30	34.99	35.56	34.84	35.35	48847
2013-12-31	35.47	35.84	35.16	35.26	31859
2014-01-02	34.90	35.41	33.77	33.92	26597
2014-01-03	33.91	34.61	33.10	34.09	24556
2014-01-06	33.90	34.53	33.24	33.83	33166
2014-01-07	34.03	34.79	33.94	34.67	22309
2014-01-08	34.35	34.60	34.00	34.58	18130
2014-01-09	34.79	35.49	34.52	35.37	26565
2014-01-10	35.25	35.67	34.43	34.65	33781
2014-01-13	34.65	35.66	34.61	35.37	50490
2014-01-14	35.71	35.78	35.11	35.41	19163
2014-01-15	35.69	37.25	35.40	36.67	43297
2014-01-16	36.60	37.07	36.15	36.46	58637
2014-01-17	36.54	36.55	34.95	35.17	26637
2014-01-21	35.31	35.68	34.45	35.29	28369
2014-01-22	35.05	35.27	34.24	34.51	17084
2014-01-23	34.42	34.55	33.77	34.01	39076
2014-01-24	33.71	33.95	31.83	33.38	46487
2014-01-27	33.00	33.50	32.40	33.11	48662
2014-01-28	33.13	33.50	32.30	32.98	40831
2014-01-29	32.70	32.86	31.28	31.60	53354
2014-01-30	32.01	32.92	31.78	32.31	42131
2014-01-31	31.67	31.82	31.38	31.51	45128
2014-02-03	31.55	31.70	30.26	30.55	41078
2014-02-04	30.81	32.17	30.35	32.13	73311
2014-02-05	31.80	31.95	30.62	31.09	36922
2014-02-06	31.29	31.49	30.68	31.09	20774
2014-02-07	31.27	31.39	30.42	30.67	28870
2014-02-10	30.77	31.63	30.16	31.61	43186
2014-02-11	31.52	31.83	31.00	31.52	16738
2014-02-12	31.52	31.79	30.73	31.46	24387
2014-02-13	31.46	32.27	31.14	32.09	31222
2014-02-14	32.09	32.09	31.18	31.82	18976
2014-02-18	31.73	33.00	31.73	32.82	26998
2014-02-19	32.86	32.86	31.25	31.42	32588
2014-02-20	31.46	32.97	31.29	32.67	18082
2014-02-21	32.83	32.85	31.43	31.50	29429
2014-02-24	31.45	31.75	31.37	31.48	56735
2014-02-25	31.35	31.55	30.90	31.12	35417
2014-02-26	31.18	32.45	31.10	32.03	23165
2014-02-27	31.88	33.61	31.87	32.95	43472
2014-02-28	33.07	34.37	33.03	33.18	39920
2014-03-03	32.75	33.18	32.01	32.48	28747
2014-03-04	32.63	33.90	32.63	33.22	68754
2014-03-05	33.07	33.07	32.15	32.65	28707
2014-03-06	32.30	32.76	31.42	32.06	41345
2014-03-07	32.22	32.58	31.77	32.54	40047
2014-03-10	32.32	32.64	31.92	32.64	29536
2014-03-11	32.13	32.95	32.10	32.58	26846
2014-03-12	32.25	33.84	32.25	33.54	43515
2014-03-13	32.85	33.86	32.85	32.91	36487
2014-03-14	32.64	32.82	32.06	32.62	23865
2014-03-17	32.71	32.97	32.50	32.89	29715
2014-03-18	32.98	33.95	32.70	33.92	53398
2014-03-19	33.78	34.24	33.78	34.24	57427
2014-03-20	34.08	34.37	33.90	34.35	28230
2014-03-21	34.53	35.07	34.15	34.72	54845
2014-03-24	34.69	35.08	34.09	34.24	34918
2014-03-25	34.56	34.95	34.16	34.58	34227
2014-03-26	34.82	34.82	33.91	34.05	30511
2014-03-27	34.25	34.78	33.40	33.65	26807
2014-03-28	33.60	34.00	32.11	33.79	35068
2014-03-31	33.90	35.55	33.80	34.57	34600
2014-04-01	34.72	35.23	34.57	35.16	29084
2014-04-02	35.14	35.14	33.93	34.39	24956
2014-04-03	34.28	34.47	33.78	34.17	31503
2014-04-04	34.20	34.20	32.51	32.93	52969
2014-04-07	32.61	32.88	32.23	32.56	27385
2014-04-08	32.53	32.99	32.16	32.79	23025
2014-04-09	32.79	33.83	32.50	33.09	25047
2014-04-10	32.96	32.96	31.97	32.51	46184
2014-04-11	32.09	32.54	31.00	31.17	46010
2014-04-14	31.41	31.41	30.56	30.99	33516
2014-04-15	30.53	31.41	30.08	31.24	26734
2014-04-16	31.57	31.97	31.38	31.79	20709
2014-04-17	31.69	32.54	31.37	32.35	21119
2014-04-21	32.61	32.62	31.99	32.30	14563
2014-04-22	32.44	33.03	32.25	32.41	24117
2014-04-23	32.43	32.73	31.75	31.87	21930
2014-04-24	32.18	32.18	31.42	31.58	23168
2014-04-25	31.35	31.97	30.80	31.02	28228
2014-04-28	30.60	31.84	30.52	31.72	30231
2014-04-29	31.98	32.44	31.52	31.64	16379
2014-04-30	31.48	31.73	30.78	30.85	29757
2014-05-01	30.97	31.00	30.13	30.55	35080
2014-05-02	30.72	33.16	30.72	32.93	60473
2014-05-05	32.69	32.69	31.74	31.75	27045
2014-05-06	31.51	31.91	30.26	30.42	37571
2014-05-07	30.61	31.01	29.91	30.35	32748
2014-05-08	30.43	31.00	29.56	30.08	50962
2014-05-09	29.85	31.44	29.85	31.25	38137
2014-05-12	31.57	32.69	31.33	32.49	25063
2014-05-13	32.27	33.18	31.18	31.22	73488
2014-05-14	31.06	31.07	30.16	30.71	45388
2014-05-15	30.69	30.69	30.18	30.47	28130
2014-05-16	30.30	30.73	30.00	30.69	24386
2014-05-19	30.66	31.41	30.66	31.30	12487
2014-05-20	31.38	31.38	30.82	31.07	38345
2014-05-21	31.18	31.53	30.96	31.11	27668
2014-05-22	31.29	31.55	30.98	31.17	32207
2014-05-23	31.28	32.67	30.74	32.57	37888
2014-05-27	32.82	33.50	32.61	33.24	20160
2014-05-28	32.97	33.57	32.86	33.39	14237
2014-05-29	33.33	33.42	33.06	33.31	9540
2014-05-30	33.36	33.82	33.20	33.53	18204
2014-06-02	33.26	33.26	32.03	32.06	16558
2014-06-03	32.03	32.76	31.87	32.46	25021
2014-06-04	32.44	32.57	32.00	32.19	31507
2014-06-05	32.50	33.50	32.50	33.44	23093
2014-06-06	33.61	34.04	32.51	33.44	39397
2014-06-09	33.29	33.40	32.74	33.15	28238
2014-06-10	32.89	33.20	32.50	32.90	15955
2014-06-11	32.86	32.86	32.50	32.66	18249
2014-06-12	32.47	32.99	31.89	32.77	22406
2014-06-13	32.96	32.96	32.05	32.15	29171
2014-06-16	32.20	32.79	31.51	32.52	42600
2014-06-17	32.50	32.68	32.50	32.53	25911
2014-06-18	32.43	32.73	32.27	32.64	30722
2014-06-19	32.87	32.92	32.58	32.73	8763
2014-06-20	32.86	33.12	32.52	33.04	40477
2014-06-23	33.18	33.18	32.13	32.72	15260
2014-06-24	32.78	33.49	32.17	32.72	19487
2014-06-25	32.44	33.50	32.44	33.22	21494
2014-06-26	33.68	33.70	32.77	33.68	29992
2014-06-27	33.36	34.01	33.15	34.01	54408
2014-06-30	33.79	34.29	33.40	34.19	24021
2014-07-01	34.49	35.65	34.31	35.20	44851
2014-07-02	35.34	35.34	35.01	35.19	23172
2014-07-03	35.55	35.55	35.06	35.29	14575
2014-07-07	35.03	35.03	33.79	34.08	26585
2014-07-08	34.17	34.43	33.99	34.16	26359
2014-07-09	34.20	34.48	33.83	34.47	27877
2014-07-10	33.62	34.64	33.21	33.68	29899
2014-07-11	33.58	34.27	33.23	34.00	33439
2014-07-14	34.30	34.71	34.05	34.23	18117
2014-07-15	34.15	34.47	33.95	34.20	23002
2014-07-16	34.49	34.80	34.15	34.51	25738
2014-07-17	34.50	35.07	34.50	34.69	33992
2014-07-18	34.55	35.41	34.49	34.80	32643
2014-07-21	34.41	34.55	33.90	34.23	13279
2014-07-22	34.28	34.88	33.76	34.70	17978
2014-07-23	34.60	35.03	34.60	34.99	11975
2014-07-24	35.20	35.25	34.79	34.98	35443
2014-07-25	35.00	35.05	34.76	34.80	25271
2014-07-28	34.85	35.00	34.56	34.76	20814
2014-07-29	34.85	35.29	34.71	35.06	21067
2014-07-30	35.31	35.83	35.14	35.66	21927
2014-07-31	35.12	35.43	34.80	34.94	26702
2014-08-01	35.11	35.61	34.15	34.44	31140
2014-08-04	34.44	34.68	33.96	34.49	30242
2014-08-05	34.22	34.36	33.81	34.05	20123
2014-08-06	33.93	34.59	33.93	34.25	20703
2014-08-07	34.25	35.28	34.06	34.96	78159
2014-08-08	34.82	36.48	34.24	36.25	41127
2014-08-11	36.62	37.04	35.88	36.75	21616
2014-08-12	36.73	36.97	36.16	36.42	25217
2014-08-13	36.51	37.19	36.03	36.25	35676
2014-08-14	35.88	36.26	35.88	36.18	34542
2014-08-15	36.67	36.67	34.97	35.33	30317
2014-08-18	35.80	36.46	35.74	36.26	22797
2014-08-19	36.19	36.33	35.89	36.11	17644
2014-08-20	35.81	36.08	35.46	35.66	15638
2014-08-21	35.75	36.26	35.27	36.18	12463
2014-08-22	36.23	36.25	35.80	35.99	22818
2014-08-25	36.24	36.26	35.76	36.03	23249
2014-08-26	36.15	36.15	35.56	35.99	29335
2014-08-27	35.98	36.04	35.68	35.81	22232
2014-08-28	35.80	35.81	35.49	35.53	16476
2014-08-29	35.55	35.79	35.41	35.70	15453
2014-09-02	35.79	35.79	35.33	35.63	30122
2014-09-03	35.79	35.92	34.84	34.94	22308
2014-09-04	35.60	35.74	35.10	35.68	50318
2014-09-05	35.75	35.94	35.65	35.86	29025
2014-09-08	35.64	36.05	35.61	35.91	26874
2014-09-09	35.90	36.09	35.83	35.98	68015
2014-09-10	36.07	36.14	35.93	36.05	32864
2014-09-11	35.94	36.32	35.90	35.96	69639
2014-09-12	36.07	36.14	35.70	36.08	41395
2014-09-15	36.00	36.73	35.45	35.54	21085
2014-09-16	35.43	35.86	35.15	35.62	27470
2014-09-17	35.62	35.69	35.21	35.46	28622
2014-09-18	35.54	35.72	35.51	35.61	13715
2014-09-19	35.61	35.93	35.48	35.62	49719
2014-09-22	35.41	36.00	35.15	35.99	45823
2014-09-23	35.82	36.25	35.71	36.00	45090
2014-09-24	36.11	36.69	36.11	36.49	36706
2014-09-25	36.53	36.80	35.85	36.04	63105
2014-09-26	36.06	36.06	35.60	35.73	28558
2014-09-29	35.48	36.10	35.48	35.77	34810
2014-09-30	35.66	35.84	35.30	35.39	34830
2014-10-01	35.14	35.16	34.36	34.75	33586
2014-10-02	34.85	35.67	34.75	35.32	34678
2014-10-03	35.70	35.70	35.15	35.38	25291
2014-10-06	35.35	35.35	34.75	34.77	23252
2014-10-07	34.75	35.27	34.00	34.70	24512
2014-10-08	34.75	36.00	34.57	35.84	71779
2014-10-09	35.89	35.89	35.07	35.27	38701
2014-10-10	35.01	35.81	35.01	35.30	40129
2014-10-13	35.35	36.92	34.99	36.76	35483
2014-10-14	37.00	37.75	36.78	37.27	57181
2014-10-15	37.06	37.33	36.46	37.14	43008
2014-10-16	37.49	38.26	37.19	37.83	44863
2014-10-17	38.37	38.37	37.02	37.75	59833
2014-10-20	37.80	39.55	37.80	39.43	109315
2014-10-21	39.52	39.52	38.92	39.26	63737
2014-10-22	39.50	39.66	39.01	39.20	20667
2014-10-23	39.43	39.77	38.97	39.10	43384
2014-10-24	39.28	39.37	38.58	39.03	42377
2014-10-27	39.47	39.84	39.05	39.54	31297
2014-10-28	39.45	41.46	39.45	41.37	66230
2014-10-29	41.47	42.26	40.97	42.15	50890
2014-10-30	42.00	43.43	41.98	42.97	56010
2014-10-31	43.99	44.00	43.09	43.15	81915
2014-11-03	43.33	43.87	43.04	43.27	47512
2014-11-04	43.25	43.58	42.87	43.19	82719
2014-11-05	43.37	43.63	41.83	42.07	61710
2014-11-06	42.25	42.92	40.46	40.54	74832
2014-11-07	40.42	40.42	38.95	39.03	72630
2014-11-10	38.94	39.80	38.80	39.71	40845
2014-11-11	40.00	40.17	39.12	39.75	35948
2014-11-12	39.77	40.05	39.10	39.70	44186
2014-11-13	39.75	39.79	39.53	39.60	3201
2014-11-14	39.22	39.30	38.45	38.87	28936
2014-11-17	38.91	38.91	37.88	37.93	40421
2014-11-18	37.96	38.57	37.93	38.43	52767
2014-11-19	38.35	38.74	37.71	37.90	44456
2014-11-20	37.59	38.15	37.44	38.01	47782
2014-11-21	38.49	38.49	37.51	37.73	37506
2014-11-24	37.92	39.23	37.92	39.15	76883
2014-11-25	38.99	39.35	38.78	38.97	91153
2014-11-26	39.00	39.00	38.52	38.78	23764
2014-11-28	38.71	39.52	38.71	38.87	29568
2014-12-01	38.93	39.39	38.88	39.04	40032
2014-12-02	38.28	39.78	38.28	39.54	75504
2014-12-03	39.65	40.37	39.20	39.57	73601
2014-12-04	39.87	40.20	39.52	39.78	51864
2014-12-05	39.54	40.24	39.40	39.77	58298
2014-12-08	39.52	40.10	38.65	38.89	83793
2014-12-09	38.72	40.25	38.51	40.23	75252
2014-12-10	39.74	40.05	39.18	39.39	51375
2014-12-11	39.40	40.86	39.40	40.78	67876
2014-12-12	40.31	41.16	40.26	40.73	103491
2014-12-15	41.44	41.44	40.54	40.84	45753
2014-12-16	40.97	41.40	40.38	40.43	60166
2014-12-17	40.31	41.20	39.71	41.15	58719
2014-12-18	41.41	42.00	40.97	41.84	35907
2014-12-19	41.64	41.80	40.12	40.25	105127
2014-12-22	40.25	40.94	40.06	40.93	22478
2014-12-23	40.88	41.31	40.88	41.27	14802
2014-12-24	41.75	42.00	41.22	41.90	7496
2014-12-26	42.00	42.37	41.83	42.16	12722
2014-12-29	42.08	42.36	41.05	41.62	28176
2014-12-30	41.75	42.08	41.50	41.77	13279
2014-12-31	41.80	42.55	41.79	41.96	33265
2015-01-02	41.97	42.81	40.15	40.52	26198
2015-01-05	40.10	40.91	39.23	40.29	73742
2015-01-06	40.17	40.64	39.21	39.89	54366
2015-01-07	40.02	40.39	38.83	39.39	57022
2015-01-08	39.74	40.65	39.72	40.60	25104
2015-01-09	40.48	40.48	39.62	40.02	27098
2015-01-12	40.09	40.30	39.43	39.54	49567
2015-01-13	39.96	40.90	39.04	39.54	49349
2015-01-14	39.30	40.00	39.21	39.44	51558
2015-01-15	39.44	39.45	38.76	39.30	43205
2015-01-16	39.05	41.04	39.05	40.00	48462
2015-01-20	40.16	40.89	38.93	39.81	43900
2015-01-21	39.64	40.06	38.17	38.43	163802
2015-01-22	38.34	39.37	38.23	39.18	68139
2015-01-23	39.26	40.09	38.71	39.74	49962
2015-01-26	39.92	40.27	39.63	40.21	18836
2015-01-27	39.85	40.68	39.85	40.30	46022
2015-01-28	40.46	40.56	39.84	40.27	42839
2015-01-29	40.21	40.94	39.79	40.93	44275
2015-01-30	40.50	40.79	38.70	38.79	45093
2015-02-02	38.66	39.53	38.46	39.00	66503
2015-02-03	39.03	40.54	38.90	40.45	66265
2015-02-04	40.54	40.64	39.60	39.76	51061
2015-02-05	40.21	40.41	39.73	40.18	33604
2015-02-06	40.06	40.22	38.82	39.18	79663
2015-02-09	39.01	39.82	38.72	39.72	40494
2015-02-10	39.73	40.51	39.39	40.13	36748
2015-02-11	40.20	41.04	40.06	40.82	34048
2015-02-12	41.00	41.63	40.51	41.01	50946
2015-02-13	41.00	42.14	40.81	41.08	52960
2015-02-17	40.86	41.30	40.26	40.59	35807
2015-02-18	40.41	41.19	40.07	41.17	54188
2015-02-19	41.40	41.90	40.63	41.43	29168
2015-02-20	41.51	41.61	40.48	40.95	55325
2015-02-23	40.99	41.50	40.53	41.37	41878
2015-02-24	41.32	41.80	40.42	40.71	21187
2015-02-25	40.83	41.26	40.16	40.94	34733
2015-02-26	40.80	42.10	40.56	42.05	35662
2015-02-27	42.10	43.58	41.89	42.39	51542
2015-03-02	42.24	43.59	42.24	42.89	83398
2015-03-03	42.51	42.53	41.93	42.08	46081
2015-03-04	41.76	43.78	41.54	42.90	106538
2015-03-05	43.16	47.82	42.63	45.32	147226
2015-03-06	44.93	46.04	44.93	45.22	105820
2015-03-09	45.02	45.67	44.41	45.02	56737
2015-03-10	44.67	45.45	44.21	45.15	56251
2015-03-11	45.09	45.87	44.97	45.38	77199
2015-03-12	45.48	47.44	45.08	47.27	187057
2015-03-13	47.15	49.08	47.14	48.55	127277
2015-03-16	48.90	50.79	47.83	48.00	155697
2015-03-17	48.00	48.45	47.18	48.30	78731
2015-03-18	47.93	48.34	47.31	47.85	71068
2015-03-19	47.57	48.81	47.49	48.38	87009
2015-03-20	48.66	48.75	47.36	48.49	155039
2015-03-23	48.49	49.00	48.01	48.99	76043
2015-03-24	48.79	49.05	48.18	48.68	63890
2015-03-25	48.47	48.67	46.76	46.78	103797
2015-03-26	46.38	46.89	45.87	46.57	63067
2015-03-27	46.50	47.81	46.41	47.55	44515
2015-03-30	47.92	48.22	47.47	47.53	44707
2015-03-31	47.48	48.01	46.91	47.50	44040
2015-04-01	47.17	47.73	46.35	47.67	46251
2015-04-02	47.45	48.49	47.42	48.33	50577
2015-04-06	48.04	48.87	47.95	48.16	28830
2015-04-07	47.89	49.12	47.69	47.91	51443
2015-04-08	47.72	48.18	47.27	47.65	33436
2015-04-09	47.65	48.95	47.30	48.12	60163
2015-04-10	48.47	48.51	47.61	48.16	34461
2015-04-13	48.33	49.14	48.03	48.54	88761
2015-04-14	48.54	48.90	48.00	48.84	35853
2015-04-15	48.84	49.32	48.48	48.79	53587
2015-04-16	48.83	48.98	48.25	48.65	20138
2015-04-17	48.31	48.47	47.04	47.76	29927
2015-04-20	48.12	49.62	47.94	49.02	47906
2015-04-21	49.00	49.08	48.49	48.54	32535
2015-04-22	48.43	49.03	47.62	48.74	39222
2015-04-23	48.49	48.88	47.82	47.95	42650
2015-04-24	47.90	48.13	47.64	47.92	60165
2015-04-27	47.80	48.65	47.11	47.72	56712
2015-04-28	47.58	48.70	47.36	48.58	131225
2015-04-29	48.45	48.45	47.00	47.57	56273
2015-04-30	47.20	48.10	46.48	47.16	85341
2015-05-01	47.11	47.65	46.27	46.83	50407
2015-05-04	46.85	47.20	45.95	46.01	42183
2015-05-05	45.99	45.99	44.36	44.99	65735
2015-05-06	43.55	45.22	43.48	45.02	99683
2015-05-07	44.00	46.32	43.13	46.05	38587
2015-05-08	46.66	48.78	46.66	48.56	74794
2015-05-11	48.57	50.22	48.57	49.07	63600
2015-05-12	49.00	49.03	48.20	48.40	57463
2015-05-13	48.64	48.89	48.30	48.82	54332
2015-05-14	48.74	49.62	48.63	49.40	45088
2015-05-15	49.47	49.47	48.25	49.22	48372
2015-05-18	49.25	49.94	48.33	49.47	57124
2015-05-19	49.56	50.43	49.52	50.02	38208
2015-05-20	50.05	50.99	49.90	50.82	28064
2015-05-21	50.76	51.12	49.94	50.55	76435
2015-05-22	50.34	52.03	50.15	50.30	50845
2015-05-26	50.03	50.04	49.06	49.54	36018
2015-05-27	49.83	50.05	49.17	49.87	97380
2015-05-28	49.71	49.98	49.01	49.75	45732
2015-05-29	49.79	50.77	49.12	49.86	33357
2015-06-01	49.78	50.21	48.70	49.54	30768
2015-06-02	49.58	51.11	49.49	49.88	36114
2015-06-03	50.21	51.45	49.62	51.23	71268
2015-06-04	50.71	50.94	49.12	49.51	31182
2015-06-05	49.24	49.79	48.74	49.34	44462
2015-06-08	49.43	49.48	48.87	48.94	34786
2015-06-09	49.20	49.20	48.32	48.96	33521
2015-06-10	49.17	50.26	48.99	49.74	79906
2015-06-11	49.65	50.27	49.65	50.25	31113
2015-06-12	49.93	50.46	49.87	50.07	24610
2015-06-15	49.92	51.23	49.65	50.43	49092
2015-06-16	50.43	52.26	50.43	52.17	85444
2015-06-17	52.15	52.63	51.88	51.95	32995
2015-06-18	52.04	53.44	51.97	53.31	132646
2015-06-19	53.48	54.35	53.25	54.02	169483
2015-06-22	54.36	54.54	52.64	53.28	114352
2015-06-23	53.50	53.50	52.85	53.33	44297
2015-06-24	53.50	53.50	52.73	53.05	63849
2015-06-25	53.05	53.61	52.31	53.42	71544
2015-06-26	53.54	55.22	53.38	55.03	135771
2015-06-29	54.49	55.01	53.75	53.82	39769
2015-06-30	54.55	54.87	54.31	54.76	48578
2015-07-01	54.85	55.35	54.65	54.80	130382
2015-07-02	54.92	55.85	54.80	55.83	89769
2015-07-06	55.71	56.37	55.07	56.24	51277
2015-07-07	56.07	56.10	54.98	55.79	82500
2015-07-08	55.59	55.71	53.67	54.26	73594
2015-07-09	54.65	54.87	54.29	54.45	105887
2015-07-10	55.09	55.13	54.22	54.80	65945
2015-07-13	54.87	55.15	54.11	54.20	61287
2015-07-14	54.25	55.20	53.89	54.99	53844
2015-07-15	54.82	55.10	54.11	54.14	53633
2015-07-16	54.40	54.40	53.57	53.66	41376
2015-07-17	53.83	54.04	52.92	53.50	43311
2015-07-20	53.42	53.53	52.71	53.22	42880
2015-07-21	53.22	53.60	52.56	53.49	63406
2015-07-22	53.41	54.74	53.33	54.73	52234
2015-07-23	54.86	54.86	53.28	53.48	53576
2015-07-24	53.75	53.76	52.56	52.88	66079
2015-07-27	52.62	52.74	51.61	51.96	50016
2015-07-28	51.82	52.14	50.49	51.76	67046
2015-07-29	51.53	51.85	51.21	51.69	35741
2015-07-30	51.38	52.25	51.03	52.18	38081
2015-07-31	52.53	53.19	52.42	52.86	32026
2015-08-03	52.92	53.33	52.09	53.15	34257
2015-08-04	53.04	54.00	52.92	53.79	50916
2015-08-05	53.76	54.09	53.25	53.70	46768
2015-08-06	52.25	52.25	46.12	50.68	140602
2015-08-07	50.59	51.04	50.25	51.02	91720
2015-08-10	51.21	51.77	50.99	51.46	88964
2015-08-11	51.33	52.39	51.04	52.28	68814
2015-08-12	51.74	51.86	50.94	51.75	80317
2015-08-13	51.58	52.24	51.24	51.70	66988
2015-08-14	50.99	52.13	50.68	52.01	120748
2015-08-17	51.99	53.00	51.68	52.37	81576
2015-08-18	52.44	52.46	51.51	51.57	54170
2015-08-19	51.23	51.23	49.90	50.85	39452
2015-08-20	50.34	50.44	48.83	48.90	50724
2015-08-21	48.00	48.88	46.30	48.53	68422
2015-08-24	46.20	48.17	45.55	46.16	65639
2015-08-25	47.18	47.55	46.12	46.23	54846
2015-08-26	46.95	47.60	45.75	47.46	64772
2015-08-27	47.70	47.98	46.43	47.38	57680
2015-08-28	47.27	47.68	46.97	47.44	52440
2015-08-31	47.29	47.69	45.35	45.95	54807
2015-09-01	45.05	45.66	45.00	45.26	68780
2015-09-02	45.61	45.81	44.66	45.52	47249
2015-09-03	45.83	45.83	44.99	45.14	43758
2015-09-04	44.60	45.34	44.40	45.08	107837
2015-09-08	45.47	46.56	45.14	46.44	49602
2015-09-09	46.71	46.71	45.76	45.89	43636
2015-09-10	45.91	46.10	45.30	45.71	60176
2015-09-11	45.42	45.96	44.99	45.81	25441
2015-09-14	45.68	46.29	45.63	46.07	21109
2015-09-15	46.24	46.66	46.10	46.17	28986
2015-09-16	46.23	46.23	45.29	45.64	32140
2015-09-17	45.72	46.45	45.58	46.15	44248
2015-09-18	45.59	46.43	44.53	45.09	125245
2015-09-21	45.35	45.62	44.52	45.08	58552
2015-09-22	44.65	44.94	44.61	44.86	32744
2015-09-23	44.90	46.03	44.61	45.77	41319
2015-09-24	45.66	45.80	45.08	45.50	38164
2015-09-25	45.78	45.78	43.88	44.00	79158
2015-09-28	43.66	43.97	42.59	43.00	90137
2015-09-29	43.04	44.39	42.75	44.37	56575
2015-09-30	44.68	45.10	44.46	44.89	79533
2015-10-01	44.75	44.83	44.36	44.56	52247
2015-10-02	44.29	45.67	44.20	45.47	66357
2015-10-05	45.76	46.44	44.31	45.57	54665
2015-10-06	45.41	45.91	44.90	45.21	61284
2015-10-07	45.26	46.45	44.55	46.45	41783
2015-10-08	46.24	46.40	45.18	45.80	52392
2015-10-09	45.75	46.62	45.48	46.62	38608
2015-10-12	46.54	46.79	45.98	46.29	74806
2015-10-13	46.02	46.39	45.28	45.34	99660
2015-10-14	45.49	45.84	43.98	44.02	96604
2015-10-15	44.16	45.25	43.18	45.23	62161
2015-10-16	45.41	46.25	45.15	46.22	135559
2015-10-19	45.81	46.88	45.79	46.83	58853
2015-10-20	46.88	46.88	45.66	45.74	52129
2015-10-21	45.61	46.28	45.07	45.79	51705
2015-10-22	48.13	48.88	47.85	48.82	341749
2015-10-23	49.05	50.77	48.95	50.64	206356
2015-10-26	50.66	50.70	49.81	50.34	180304
2015-10-27	50.37	51.02	48.76	49.15	1465570
2015-10-28	49.05	50.76	48.29	50.73	187641
2015-10-29	50.41	50.58	48.93	49.47	106319
2015-10-30	49.44	50.05	48.85	49.06	76260
2015-11-02	49.07	50.34	49.07	50.20	87943
2015-11-03	49.99	51.27	49.40	51.20	95987
2015-11-04	51.12	51.38	50.43	51.04	102491
2015-11-05	51.27	52.90	51.27	52.43	72006
2015-11-06	51.56	52.37	49.99	52.21	108682
2015-11-09	51.91	51.91	50.57	50.75	85784
2015-11-10	50.64	51.59	50.54	51.25	63791
2015-11-11	51.46	51.71	50.26	50.87	93906
2015-11-12	50.63	50.70	49.27	49.43	60611
2015-11-13	49.03	49.94	49.03	49.44	79189
2015-11-16	49.48	49.80	48.66	49.79	58199
2015-11-17	49.93	52.40	49.40	51.58	152210
2015-11-18	51.49	53.44	51.26	53.38	92632
2015-11-19	53.37	53.42	51.83	51.98	114629
2015-11-20	52.41	54.07	51.98	53.95	72166
2015-11-23	53.40	55.26	53.40	55.00	102888
2015-11-24	54.71	54.71	53.58	53.81	96232
2015-11-25	53.66	54.20	53.29	53.55	76257
2015-11-27	53.62	54.37	53.62	54.00	40453
2015-11-30	54.06	54.55	52.75	52.84	101762
2015-12-01	53.16	53.20	52.40	52.53	153187
2015-12-02	52.43	53.00	51.46	51.53	71020
2015-12-03	51.45	51.78	49.81	49.91	109966
2015-12-04	49.70	50.28	48.99	49.93	144293
2015-12-07	49.97	50.48	49.78	50.06	109930
2015-12-08	49.30	50.37	49.20	49.95	62215
2015-12-09	49.95	50.34	49.12	49.63	54238
2015-12-10	49.49	50.47	49.27	49.91	62339
2015-12-11	49.17	49.74	48.86	49.23	63976
2015-12-14	49.34	49.61	48.42	49.41	92189
2015-12-15	49.77	51.02	49.45	50.91	73260
2015-12-16	51.07	51.55	50.10	50.89	70722
2015-12-17	51.09	51.76	50.86	51.61	102507
2015-12-18	51.27	52.10	50.54	51.71	278872
2015-12-21	51.71	51.80	50.66	51.30	95690
2015-12-22	51.43	51.45	50.57	51.33	52236
2015-12-23	51.73	52.25	51.33	51.86	59392
2015-12-24	52.21	55.19	52.21	54.71	68351
2015-12-28	54.67	54.91	53.67	54.70	88634
2015-12-29	55.51	55.75	54.41	55.31	63817
2015-12-30	55.28	55.42	54.55	54.88	54928
2015-12-31	54.89	54.89	53.57	53.68	141893
2016-01-04	52.83	53.84	51.58	52.10	138505
2016-01-05	52.36	53.30	51.86	52.79	88196
2016-01-06	52.29	53.34	52.29	52.91	110518
2016-01-07	52.07	52.58	51.59	51.90	116051
2016-01-08	51.93	52.79	50.88	51.09	118047
2016-01-11	50.67	52.45	50.67	51.45	81144
2016-01-12	51.95	52.33	49.70	50.16	108408
2016-01-13	50.64	51.03	48.03	48.34	62367
2016-01-14	48.48	49.26	47.69	48.73	70717
2016-01-15	47.65	48.24	46.57	48.09	89007
2016-01-19	48.32	48.53	46.77	47.35	64622
2016-01-20	47.43	48.33	45.62	47.82	73616
2016-01-21	47.82	48.05	46.44	46.89	67146
2016-01-22	47.37	48.26	47.13	48.11	40525
2016-01-25	48.08	48.70	47.05	47.18	52109
2016-01-26	47.48	49.11	46.97	48.96	78900
2016-01-27	48.99	49.65	48.67	49.44	94048
2016-01-28	49.73	50.12	49.19	49.81	121295
2016-01-29	49.94	51.28	49.94	51.15	121855
2016-02-01	50.70	51.17	50.08	50.21	71628
2016-02-02	49.78	49.94	49.11	49.23	60323
2016-02-03	49.47	49.47	47.54	48.77	78851
2016-02-04	48.54	50.09	48.53	49.06	49922
2016-02-05	48.86	49.26	47.43	47.48	54204
2016-02-08	46.96	48.55	45.96	48.45	57969
2016-02-09	48.03	49.00	47.48	48.38	42116
2016-02-10	48.84	49.95	48.83	49.26	52114
2016-02-11	48.46	49.72	48.46	49.27	69309
2016-02-12	49.90	49.98	48.40	49.76	90332
2016-02-16	50.23	51.16	49.49	50.84	71101
2016-02-17	51.35	52.27	49.31	49.39	86209
2016-02-18	49.32	49.74	48.40	48.82	76521
2016-02-19	48.76	50.08	48.08	49.91	72611
2016-02-22	50.14	50.99	50.04	50.26	39917
2016-02-23	50.08	50.89	49.93	50.44	48704
2016-02-24	49.91	51.18	49.67	50.96	88455
2016-02-25	51.25	51.48	50.70	51.12	50352
2016-02-26	51.34	51.68	50.84	51.26	63269
2016-02-29	51.14	51.80	50.66	50.69	75802
2016-03-01	50.47	50.47	48.92	49.36	82499
2016-03-02	49.21	50.47	49.02	50.41	77571
2016-03-03	50.91	54.35	50.59	53.81	140763
2016-03-04	53.72	53.81	50.50	51.02	131925
2016-03-07	50.99	52.37	50.57	51.31	163768
2016-03-08	51.24	53.03	51.10	51.34	114541
2016-03-09	51.43	51.43	50.50	51.18	85003
2016-03-10	51.50	51.96	50.08	50.40	72398
2016-03-11	50.79	51.64	50.34	50.96	100388
2016-03-14	51.00	51.81	50.97	51.29	28261
2016-03-15	51.06	51.06	49.86	49.82	55642
2016-03-16	49.82	50.77	49.80	50.38	136729
2016-03-17	50.20	50.32	47.94	49.02	117996
2016-03-18	49.32	49.54	48.84	48.95	142894
2016-03-21	48.73	49.47	47.19	47.22	179232
2016-03-22	47.13	48.12	46.63	47.27	87176
2016-03-23	47.30	47.70	46.91	47.02	122262
2016-03-24	47.03	47.08	45.76	46.49	150286
2016-03-28	46.36	47.93	46.29	47.61	104866
2016-03-29	47.61	49.62	47.44	49.62	100898
2016-03-30	49.88	50.18	48.86	50.08	87665
2016-03-31	50.25	50.41	49.61	49.73	154934
2016-04-01	49.49	50.23	49.04	49.98	57716
2016-04-04	50.12	50.12	49.36	49.50	83521
2016-04-05	49.13	49.49	48.19	48.24	80803
2016-04-06	48.28	48.71	47.93	48.19	52704
2016-04-07	47.77	48.41	47.62	47.94	159765
2016-04-08	48.30	48.56	47.50	47.75	69305
2016-04-11	47.82	47.97	46.39	46.66	81301
2016-04-12	46.73	48.42	46.73	48.12	91020
2016-04-13	48.23	49.03	47.82	48.92	75708
2016-04-14	48.64	49.33	48.10	49.18	37976
2016-04-15	49.00	49.81	48.72	49.60	38495
2016-04-18	49.26	50.23	49.26	50.02	40075
2016-04-19	50.21	50.21	49.26	49.83	74376
2016-04-20	49.70	50.60	49.35	50.29	79818
2016-04-21	50.06	50.56	49.26	49.58	65398
2016-04-22	49.72	50.27	49.40	49.73	65711
2016-04-25	49.78	49.94	48.97	49.25	63007
2016-04-26	49.22	49.92	48.71	49.86	45912
2016-04-27	49.85	50.70	49.72	50.57	47044
2016-04-28	50.39	50.89	50.18	50.32	33526
2016-04-29	49.66	50.21	49.45	49.86	41333
2016-05-02	50.13	50.21	49.47	49.71	54879
2016-05-03	48.80	50.39	48.80	49.90	44036
2016-05-04	50.18	50.46	49.27	50.13	61965
2016-05-05	50.93	52.73	50.15	51.83	173589
2016-05-06	51.91	56.75	51.91	56.48	336700
2016-05-09	56.81	58.56	56.51	58.33	182146
2016-05-10	57.78	58.37	57.49	57.74	119283
2016-05-11	57.81	58.40	57.30	57.55	100662
2016-05-12	57.73	57.90	56.16	56.92	108557
2016-05-13	56.23	56.87	56.11	56.22	61957
2016-05-16	56.18	56.84	55.69	56.44	97876
2016-05-17	56.46	56.52	55.35	56.09	93260
2016-05-18	55.92	57.04	55.76	56.87	106978
2016-05-19	56.74	57.31	56.08	57.23	60606
2016-05-20	57.50	57.87	56.92	57.60	64491
2016-05-23	57.63	57.81	56.74	56.78	40805
2016-05-24	56.99	58.02	56.99	57.80	57248
2016-05-25	57.74	58.21	57.29	57.47	52212
2016-05-26	57.73	57.73	56.59	57.06	32187
2016-05-27	56.88	58.19	56.88	57.71	39990
2016-05-31	57.60	58.00	57.15	57.77	67444
2016-06-01	56.92	58.72	56.92	58.37	67874
2016-06-02	58.46	59.62	58.06	58.96	61120
2016-06-03	59.19	59.25	58.57	58.96	61407
2016-06-06	58.84	59.53	58.65	59.15	50997
2016-06-07	59.40	59.86	58.59	59.70	52272
2016-06-08	59.68	60.59	59.29	60.40	60143
2016-06-09	60.47	60.50	59.29	59.65	36134
2016-06-10	59.33	60.46	58.98	59.40	48226
2016-06-13	59.10	59.10	57.97	58.73	44506
2016-06-14	58.40	60.58	58.14	59.38	192955
2016-06-15	60.00	61.31	59.41	59.42	64731
2016-06-16	59.39	59.48	58.65	59.07	95750
2016-06-17	59.21	59.24	57.44	57.52	105890
2016-06-20	57.71	58.69	57.39	57.92	171337
2016-06-21	58.32	60.92	57.95	60.69	194570
2016-06-22	60.56	60.56	57.90	58.43	122876
2016-06-23	58.90	59.59	58.50	59.48	66663
2016-06-24	57.82	59.58	57.76	59.07	133026
2016-06-27	58.86	59.15	57.96	58.75	120886
2016-06-28	59.13	59.29	58.63	58.93	85143
2016-06-29	59.24	59.99	59.20	59.34	91600
2016-06-30	59.35	60.32	57.77	60.21	132173
2016-07-01	60.42	60.45	59.33	59.89	52228
2016-07-05	59.99	60.64	59.26	60.22	93017
2016-07-06	59.92	61.25	59.78	60.63	98874
2016-07-07	60.86	61.54	60.51	61.36	97215
2016-07-08	61.91	62.72	61.82	62.25	91829
2016-07-11	62.30	63.41	61.92	62.25	123249
2016-07-12	62.24	63.08	61.81	62.24	105367
2016-07-13	62.65	62.65	61.58	61.65	132075
2016-07-14	61.79	61.79	60.51	60.60	79042
2016-07-15	60.99	61.18	60.36	60.66	96223
2016-07-18	60.66	61.43	60.53	60.70	58496
2016-07-19	60.60	60.60	59.90	60.38	45903
2016-07-20	60.53	61.06	60.34	60.68	44717
2016-07-21	60.48	60.75	59.95	60.10	43895
2016-07-22	60.16	60.50	59.74	60.04	105478
2016-07-25	59.78	60.47	59.70	59.79	37808
2016-07-26	60.00	60.00	59.32	59.72	49971
2016-07-27	59.68	59.68	58.20	58.86	77299
2016-07-28	58.63	59.89	58.63	59.39	51449
2016-07-29	59.60	59.99	59.23	59.62	89418
2016-08-01	59.57	60.10	58.72	58.87	70258
2016-08-02	58.74	58.85	58.22	58.64	80388
2016-08-03	58.51	58.64	57.76	58.45	46045
2016-08-04	58.64	60.99	57.78	60.88	71004
2016-08-05	60.20	61.40	59.35	61.21	127542
2016-08-08	61.01	61.09	60.18	60.38	55872
2016-08-09	60.38	61.33	60.20	60.78	45380
2016-08-10	60.55	60.91	60.15	60.49	44429
2016-08-11	60.77	61.38	60.43	61.27	56520
2016-08-12	61.25	62.00	60.90	61.20	32245
2016-08-15	61.25	61.59	60.46	61.26	36085
2016-08-16	61.20	61.31	60.66	60.75	42179
2016-08-17	60.78	60.78	59.63	60.55	35195
2016-08-18	60.93	61.94	60.61	61.91	61788
2016-08-19	62.00	62.00	60.68	61.23	72862
2016-08-22	61.04	62.71	60.82	62.38	103000
2016-08-23	62.53	63.46	62.53	63.25	56759
2016-08-24	63.10	63.82	62.62	62.81	133663
2016-08-25	62.50	63.04	62.00	62.57	93453
2016-08-26	62.69	62.69	61.72	62.07	18062
2016-08-29	62.20	62.57	62.14	62.56	37946
2016-08-30	62.56	63.77	62.56	63.36	80232
2016-08-31	62.75	63.25	62.19	63.05	53431
2016-09-01	63.12	63.51	62.31	63.12	59177
2016-09-02	63.33	64.11	63.33	64.10	58210
2016-09-06	64.17	64.38	63.51	64.31	42836
2016-09-07	64.10	64.89	64.10	64.38	65249
2016-09-08	64.26	64.81	63.53	64.69	43140
2016-09-09	64.21	64.21	63.09	63.48	50696
2016-09-12	63.13	64.18	62.98	63.80	74050
2016-09-13	60.91	64.00	60.91	63.51	67555
2016-09-14	63.70	64.03	63.54	63.76	69109
2016-09-15	63.78	63.78	62.61	63.25	93469
2016-09-16	63.47	64.12	62.24	63.94	176239
2016-09-19	63.93	64.25	63.46	63.78	104702
2016-09-20	64.00	64.00	63.46	63.65	23289
2016-09-21	64.00	64.26	61.66	63.00	204327
2016-09-22	63.37	63.90	62.70	63.00	242527
2016-09-23	62.74	63.22	62.43	62.69	121606
2016-09-26	62.28	62.47	61.46	61.64	82002
2016-09-27	61.47	61.90	61.06	61.32	95866
2016-09-28	61.35	61.62	61.14	61.14	54156
2016-09-29	61.19	61.25	59.99	60.50	109112
2016-09-30	60.86	62.94	60.34	62.70	193114
2016-10-03	62.40	63.12	61.99	62.49	211340
2016-10-04	62.65	62.86	62.17	62.55	136461
2016-10-05	62.73	63.95	62.45	63.84	105420
2016-10-06	63.64	64.22	63.31	64.19	168537
2016-10-07	64.31	64.31	62.89	63.42	66924
2016-10-10	63.87	64.39	63.79	63.85	62330
2016-10-11	63.97	63.97	62.41	62.83	41783
2016-10-12	62.74	63.50	62.54	62.82	38934
2016-10-13	62.43	63.13	62.27	62.74	59434
2016-10-14	62.87	63.47	62.65	62.94	72531
2016-10-17	62.82	62.83	61.94	62.03	38645
2016-10-18	62.40	62.52	61.83	62.00	66132
2016-10-19	62.00	63.38	61.00	63.04	156113
2016-10-20	63.04	63.04	62.40	62.45	29835
2016-10-21	62.04	62.04	61.10	61.35	32140
2016-10-24	61.58	62.99	61.30	61.34	48354
2016-10-25	61.10	61.20	60.58	60.59	47217
2016-10-26	60.43	60.56	59.38	59.56	41134
2016-10-27	59.73	59.73	58.01	58.26	56514
2016-10-28	57.83	57.83	56.46	56.87	186700
2016-10-31	56.25	57.25	56.25	56.90	140857
2016-11-01	56.75	57.25	56.10	56.15	123946
2016-11-02	56.25	57.25	56.10	56.15	76467
2016-11-03	54.85	56.35	53.20	53.20	128859
2016-11-04	53.60	55.68	51.96	55.50	159495
2016-11-07	55.85	57.05	55.75	56.15	103552
2016-11-08	56.10	56.50	55.65	56.45	69103
2016-11-09	56.05	56.70	54.20	56.70	217627
2016-11-10	57.15	58.35	56.40	57.75	122058
2016-11-11	57.85	60.00	57.65	60.00	107486
2016-11-14	60.40	61.45	60.40	61.20	118055
2016-11-15	61.30	62.30	61.10	61.80	62576
2016-11-16	61.85	62.85	61.45	62.25	72176
2016-11-17	62.45	63.00	61.90	62.25	57872
2016-11-18	62.20	63.15	61.45	62.85	91102
2016-11-21	62.75	63.05	61.85	62.95	56890
2016-11-22	62.90	63.95	62.45	63.05	127295
2016-11-23	62.80	63.45	61.60	62.60	121358
2016-11-25	62.55	63.25	61.75	63.00	36655
2016-11-28	62.90	63.65	62.60	63.15	67081
2016-11-29	63.30	64.18	63.25	64.05	63547
2016-11-30	64.25	64.40	63.50	64.00	61006
2016-12-01	63.80	65.00	63.50	64.35	98255
2016-12-02	63.60	64.80	63.60	64.20	62106
2016-12-05	64.30	65.70	64.30	65.65	63282
2016-12-06	66.10	66.80	65.61	66.70	92458
2016-12-07	66.30	66.80	65.80	66.70	51319
2016-12-08	66.60	67.75	66.20	67.50	76110
2016-12-09	67.80	68.60	67.80	68.50	82621
2016-12-12	68.20	69.35	68.05	69.25	77323
2016-12-13	69.20	69.75	68.50	69.75	131858
2016-12-14	69.55	70.15	68.80	69.95	110943
2016-12-15	70.25	71.15	69.60	71.15	124025
2016-12-16	70.65	71.25	69.15	69.80	172095
2016-12-19	70.15	70.35	68.70	69.10	80074
2016-12-20	69.10	70.80	69.10	70.70	71016
2016-12-21	70.85	71.80	70.70	70.95	72975
2016-12-22	71.15	71.30	70.10	70.10	87691
2016-12-23	70.30	71.90	69.25	71.55	73327
2016-12-27	71.85	72.65	71.05	71.10	36783
2016-12-28	71.30	71.65	70.73	71.50	63667
2016-12-29	71.40	72.25	70.65	70.85	34542
2016-12-30	70.75	71.20	69.85	70.20	60342
2017-01-03	70.45	71.35	69.50	70.85	65581
2017-01-04	71.15	72.60	70.00	72.50	53884
2017-01-05	72.60	73.05	72.00	72.55	60441
2017-01-06	72.60	72.85	71.05	71.05	41887
2017-01-09	71.25	71.30	70.55	70.70	89033
2017-01-10	70.60	71.30	70.35	70.75	64849
2017-01-11	70.85	70.90	70.40	70.85	43407
2017-01-12	70.75	70.75	69.75	70.75	30954
2017-01-13	70.70	72.05	70.60	71.80	51378
2017-01-17	71.45	71.45	70.70	70.80	32176
2017-01-18	71.00	71.00	70.00	70.55	26635
2017-01-19	70.55	71.05	69.25	69.35	39092
2017-01-20	69.25	69.90	68.60	68.75	57502
2017-01-23	68.65	68.80	68.20	68.35	35478
2017-01-24	68.50	68.53	67.45	68.00	78613
2017-01-25	68.45	68.68	67.65	68.45	44519
2017-01-26	68.25	69.45	67.55	69.25	39956
2017-01-27	69.40	70.30	69.15	70.00	39451
2017-01-30	69.65	69.88	68.80	68.80	50310
2017-01-31	68.55	70.15	68.55	70.15	54303
2017-02-01	70.30	71.55	69.65	70.00	58472
2017-02-02	69.95	71.25	69.95	70.35	48077
2017-02-03	70.65	71.48	70.40	71.45	36531
2017-02-06	71.40	72.00	70.85	71.00	29789
2017-02-07	71.10	71.10	70.40	70.65	23552
2017-02-08	70.40	70.85	69.60	70.40	29694
2017-02-09	70.80	71.40	70.50	71.40	26630
2017-02-10	71.60	73.15	71.15	73.00	43436
2017-02-13	73.15	74.20	73.10	74.10	50515
2017-02-14	74.15	74.73	73.25	73.40	67540
2017-02-15	73.35	74.00	72.25	74.00	44883
2017-02-16	73.80	75.20	73.40	75.15	42440
2017-02-17	74.95	75.30	73.43	74.10	190144
2017-02-21	74.35	76.20	74.35	76.10	38345
2017-02-22	76.25	76.25	74.55	74.95	61099
2017-02-23	74.95	75.15	73.95	74.70	39675
2017-02-24	74.40	75.75	73.89	75.00	56734
2017-02-27	75.70	77.95	75.05	77.95	80355
2017-02-28	77.55	77.85	75.20	75.65	86657
2017-03-01	76.35	77.50	76.30	76.90	75080
2017-03-02	76.85	78.00	76.10	76.25	66060
2017-03-03	76.88	76.88	74.55	74.65	56059
2017-03-06	74.15	74.70	73.30	74.20	37283
2017-03-07	73.25	74.10	72.95	72.95	37547
2017-03-08	73.30	73.60	72.20	72.25	35071
2017-03-09	71.70	73.00	71.70	71.85	37729
2017-03-10	72.35	72.65	71.60	72.50	26278
2017-03-13	72.25	73.25	72.25	72.65	21960
2017-03-14	71.85	73.60	71.85	73.40	38108
2017-03-15	73.70	74.20	73.05	73.75	55398
2017-03-16	68.40	69.95	66.00	69.90	185212
2017-03-17	69.40	69.85	67.55	68.15	184343
2017-03-20	67.95	69.05	66.80	67.90	138081
2017-03-21	68.35	68.55	64.70	64.75	119516
2017-03-22	65.00	65.00	63.70	64.15	63524
2017-03-23	64.00	64.88	62.90	63.00	63027
2017-03-24	63.00	64.65	62.95	63.55	81792
2017-03-27	62.60	64.30	62.60	64.00	73039
2017-03-28	63.75	64.70	62.85	64.70	104568
2017-03-29	64.75	64.85	64.50	64.75	38571
2017-03-30	64.90	65.70	64.80	65.55	39377
2017-03-31	65.70	65.85	65.00	65.30	71406
2017-04-03	65.35	66.05	63.65	63.70	72961
2017-04-04	63.60	64.00	62.55	63.15	65200
2017-04-05	63.45	63.78	62.04	62.40	57961
2017-04-06	62.20	62.30	61.20	61.90	119656
2017-04-07	61.90	63.30	61.50	63.15	125706
2017-04-10	63.10	64.00	61.65	63.95	78803
2017-04-11	63.65	65.35	63.65	65.15	55675
2017-04-12	65.05	65.50	64.05	64.60	50126
2017-04-13	64.70	64.85	63.10	63.25	25885
2017-04-17	63.25	64.15	63.05	64.15	24598
2017-04-18	64.10	64.10	63.18	63.50	27231
2017-04-19	63.50	64.00	63.15	63.55	64329
2017-04-20	63.60	64.00	62.50	64.00	69815
2017-04-21	64.00	64.35	63.55	64.20	43565
2017-04-24	65.15	65.60	64.65	65.05	48885
2017-04-25	65.65	66.40	65.65	65.85	45567
2017-04-26	65.85	66.55	65.20	66.45	45917
2017-04-27	66.55	67.10	65.55	65.80	36166
2017-04-28	65.85	66.75	65.40	65.60	85933
2017-05-01	65.75	66.50	65.60	66.45	38121
2017-05-02	66.50	67.00	66.13	66.65	38406
2017-05-03	66.45	66.65	65.80	66.15	33029
2017-05-04	66.30	67.10	65.80	66.95	44911
2017-05-05	67.25	67.30	66.45	67.20	34005
2017-05-08	66.90	67.25	66.70	67.00	30529
2017-05-09	67.00	67.50	66.75	67.15	31775
2017-05-10	67.10	68.10	66.10	66.20	54802
2017-05-11	65.95	65.95	64.05	64.20	54363
2017-05-12	62.45	64.10	62.20	63.35	47071
2017-05-15	63.40	64.05	63.00	63.25	47270
2017-05-16	63.25	63.25	61.83	62.40	51944
2017-05-17	61.30	62.08	61.00	61.10	64861
2017-05-18	60.90	62.50	60.60	62.25	50287
2017-05-19	62.25	62.90	62.05	62.30	55551
2017-05-22	62.35	63.00	62.35	63.00	28314
2017-05-23	63.15	63.50	62.45	63.45	44925
2017-05-24	63.60	64.70	62.83	63.30	42581
2017-05-25	63.30	63.80	62.55	63.20	32397
2017-05-26	63.20	63.50	62.50	63.50	33059
2017-05-30	63.25	63.30	62.15	63.20	32506
2017-05-31	63.25	63.55	62.40	63.25	58033
2017-06-01	63.60	64.05	62.90	64.00	57676
2017-06-02	64.35	66.30	64.10	65.30	38692
2017-06-05	65.35	65.75	64.35	64.55	21619
2017-06-06	64.30	64.70	62.80	63.20	39564
2017-06-07	62.50	64.80	62.50	64.70	36439
2017-06-08	64.70	65.95	64.20	64.30	34636
2017-06-09	64.60	65.45	63.80	65.35	39262
2017-06-12	65.25	66.05	64.25	64.45	60205
2017-06-13	65.70	65.70	63.90	64.70	56227
2017-06-14	64.65	65.20	63.70	63.95	48197
2017-06-15	63.40	63.95	61.80	63.80	77799
2017-06-16	61.60	62.65	61.20	62.60	89800
2017-06-19	62.48	62.65	61.00	61.65	72421
2017-06-20	61.35	61.35	60.90	61.25	58844
2017-06-21	61.25	62.63	61.25	61.70	53713
2017-06-22	61.70	61.75	61.05	61.30	74849
2017-06-23	62.50	62.50	60.55	62.20	93616
2017-06-26	62.20	63.30	61.98	62.20	43193
2017-06-27	62.30	63.05	61.80	62.65	38781
2017-06-28	62.90	65.00	62.75	64.25	64630
2017-06-29	60.50	64.65	60.15	60.60	76986
2017-06-30	60.60	60.95	59.24	60.40	62959
2017-07-03	60.65	65.10	59.95	64.75	56728
2017-07-05	64.85	64.90	63.30	63.60	59171
2017-07-06	63.15	63.53	61.60	61.80	55931
2017-07-07	62.25	62.60	61.40	62.45	52602
2017-07-10	62.45	62.85	61.25	62.00	55863
2017-07-11	62.00	63.10	61.75	62.70	37143
2017-07-12	62.80	63.60	62.05	62.25	33583
2017-07-13	62.30	62.30	61.35	61.80	31144
2017-07-14	61.80	62.55	61.80	62.20	32687
2017-07-17	62.75	62.95	61.85	62.05	48953
2017-07-18	62.00	62.68	61.51	61.85	43668
2017-07-19	61.95	62.50	61.75	62.05	32375
2017-07-20	62.05	62.60	61.65	61.90	41791
2017-07-21	62.30	62.50	61.50	62.20	73617
2017-07-24	62.15	62.90	61.85	62.80	34173
2017-07-25	63.55	66.80	63.50	66.75	86964
2017-07-26	66.65	66.65	63.25	64.35	76820
2017-07-27	64.45	64.55	62.50	62.70	59339
2017-07-28	62.60	63.23	62.38	62.90	40502
2017-07-31	63.15	63.60	62.40	63.10	53253
2017-08-01	63.30	63.30	61.85	62.65	43109
2017-08-02	62.45	62.45	61.28	61.60	42710
2017-08-03	61.65	63.00	60.40	62.95	73992
2017-08-04	62.95	63.30	61.08	63.10	70723
2017-08-07	63.15	64.30	62.55	63.00	54193
2017-08-08	63.00	66.10	63.00	63.20	65069
2017-08-09	62.95	63.28	62.45	63.05	65078
2017-08-10	62.00	63.10	62.00	62.10	73339
2017-08-11	61.50	62.75	61.50	61.70	52046
2017-08-14	62.05	62.25	61.40	61.55	65484
2017-08-15	61.65	62.00	60.65	60.75	74959
2017-08-16	61.00	61.20	60.05	60.05	57186
2017-08-17	59.80	60.20	58.65	58.70	70509
2017-08-18	58.20	59.75	58.20	59.25	205539
2017-08-21	59.40	60.30	59.40	59.85	49006
2017-08-22	60.10	60.10	59.10	59.25	42786
2017-08-23	58.95	59.35	58.63	59.05	42979
2017-08-24	59.15	59.43	57.80	57.85	34426
2017-08-25	58.00	58.15	56.90	57.50	45992
2017-08-28	57.55	58.15	57.45	57.65	55608
2017-08-29	57.20	57.65	56.68	56.85	64529
2017-08-30	56.85	57.15	56.50	57.05	115225
2017-08-31	57.20	59.95	56.90	59.90	93583
2017-09-01	59.95	60.10	58.90	59.80	51673
2017-09-05	59.65	60.70	59.25	59.40	47758
2017-09-06	59.60	59.60	58.45	58.55	50867
2017-09-07	58.65	59.15	57.40	57.75	55933
2017-09-08	59.40	59.60	58.20	59.20	79131
2017-09-11	59.75	59.95	58.50	58.50	51821
2017-09-12	58.55	58.70	57.85	58.45	82081
2017-09-13	58.55	59.40	57.98	59.35	52295
2017-09-14	58.70	59.50	58.15	58.70	48224
2017-09-15	58.85	60.45	58.40	60.45	97026
2017-09-18	60.40	60.63	60.00	60.60	59157
2017-09-19	60.35	60.35	58.70	58.75	39871
2017-09-20	58.65	59.90	57.80	59.45	54739
2017-09-21	59.45	59.65	58.50	59.00	41380
2017-09-22	59.05	60.20	59.05	59.30	42005
2017-09-25	59.35	60.30	59.30	60.15	38791
2017-09-26	60.35	61.20	59.05	60.25	41386
2017-09-27	60.35	62.25	60.30	61.80	56612
2017-09-28	61.85	61.85	61.30	61.55	44127
2017-09-29	61.80	62.55	61.35	61.45	58293
2017-10-02	61.70	62.85	61.65	62.80	45441
2017-10-03	62.90	63.40	62.00	63.30	67099
2017-10-04	63.50	63.95	62.40	63.05	63508
2017-10-05	63.20	63.90	62.60	63.85	64957
2017-10-06	63.65	64.05	62.85	63.50	73504
2017-10-09	63.50	63.50	62.10	62.45	912111
2017-10-10	62.75	63.20	62.10	62.45	56446
2017-10-11	62.35	63.60	62.05	62.80	197921
2017-10-12	62.60	63.80	61.85	63.40	81347
2017-10-13	63.30	63.80	62.78	63.45	55170
2017-10-16	63.50	63.75	63.00	63.65	36786
2017-10-17	63.55	63.85	62.95	63.65	62424
2017-10-18	64.00	64.85	63.85	64.70	46456
2017-10-19	64.55	65.50	64.38	65.30	71703
2017-10-20	65.70	66.50	65.68	66.05	68664
2017-10-23	65.95	66.53	65.58	65.90	43037
2017-10-24	65.80	66.23	65.35	66.05	43088
2017-10-25	65.90	66.10	65.45	66.05	35573
2017-10-26	66.20	67.15	66.00	66.70	55671
2017-10-27	66.75	68.10	66.75	68.00	50982
2017-10-30	67.95	67.95	66.00	66.55	58504
2017-10-31	66.85	68.20	66.85	67.95	67496
2017-11-01	68.55	68.55	67.06	68.05	76922
2017-11-02	67.90	72.35	67.35	72.05	86822
2017-11-03	70.95	70.95	66.00	66.30	105882
2017-11-06	66.05	66.45	65.35	66.40	69058
2017-11-07	66.50	66.53	64.45	66.10	110475
2017-11-08	65.65	67.35	65.65	67.00	146709
2017-11-09	66.65	68.60	66.65	68.35	49802
2017-11-10	68.20	69.55	68.05	68.20	36207
2017-11-13	67.90	68.70	67.35	68.50	55690
2017-11-14	68.20	68.50	67.55	67.95	29109
2017-11-15	67.80	68.10	67.15	67.50	43037
2017-11-16	67.85	69.65	67.85	68.50	42958
2017-11-17	68.05	69.00	67.95	68.85	39446
2017-11-20	68.75	69.30	68.25	69.20	36877
2017-11-21	69.45	71.00	68.75	69.85	108450
2017-11-22	70.00	71.10	69.95	70.00	32134
2017-11-24	70.15	70.30	69.20	70.30	12770
2017-11-27	70.35	70.40	69.60	69.70	24530
2017-11-28	70.00	70.60	69.20	70.15	40147
2017-11-29	70.25	72.50	69.80	71.85	36848
2017-11-30	72.15	73.30	71.60	73.05	61499
2017-12-01	73.00	73.00	69.85	71.95	36409
2017-12-04	72.85	73.65	71.50	71.50	43412
2017-12-05	71.70	71.70	70.05	70.65	39087
2017-12-06	70.60	71.70	70.50	71.05	24403
2017-12-07	70.60	71.85	70.40	71.05	28662
2017-12-08	71.45	71.45	70.65	71.20	58290
2017-12-11	71.25	71.50	70.30	71.05	48252
2017-12-12	71.05	73.05	71.05	72.45	78812
2017-12-13	72.35	73.35	71.85	72.00	49479
2017-12-14	72.10	72.25	70.70	71.40	58162
2017-12-15	71.50	72.65	71.40	71.65	228592
2017-12-18	72.25	72.70	71.38	71.75	94448
2017-12-19	72.10	72.55	70.35	71.50	122593
2017-12-20	71.50	71.55	70.50	70.85	73275
2017-12-21	71.05	71.40	70.10	70.65	50676
2017-12-22	70.60	71.55	70.23	71.20	31108
2017-12-26	71.40	71.75	71.10	71.35	20942
2017-12-27	71.45	72.65	71.05	71.25	26717
2017-12-28	71.35	72.15	71.18	71.90	24076
2017-12-29	72.00	72.80	71.95	72.20	39174
2018-01-02	72.65	74.25	72.65	73.45	43615
2018-01-03	73.25	73.65	72.25	73.50	34643
2018-01-04	73.90	74.45	72.95	73.65	52606
2018-01-05	73.80	73.95	72.85	73.90	32521
2018-01-08	73.95	73.95	72.15	72.40	41521
2018-01-09	72.50	73.10	71.80	72.35	64875
2018-01-10	72.20	72.75	71.70	72.25	64717
2018-01-11	72.35	75.45	72.30	74.80	43125
2018-01-12	74.80	75.65	74.20	74.95	40816
2018-01-16	75.35	76.30	74.65	74.95	32062
2018-01-17	75.20	76.40	74.80	76.10	41611
2018-01-18	75.85	76.45	75.25	76.10	27822
2018-01-19	75.80	76.80	75.65	76.80	27354
2018-01-22	76.60	76.90	75.85	76.75	24194
2018-01-23	76.80	76.80	75.98	76.50	19739
2018-01-24	76.80	76.95	76.20	76.50	62520
2018-01-25	76.75	77.00	75.78	76.70	34253
2018-01-26	77.00	77.55	76.30	76.95	27980
2018-01-29	76.60	77.95	76.60	76.85	26906
2018-01-30	76.00	77.10	75.65	76.50	72244
2018-01-31	75.30	76.40	75.30	75.95	66394
2018-02-01	75.95	75.95	74.70	75.50	54908
2018-02-02	75.20	76.25	74.95	75.00	37501
2018-02-05	74.70	75.20	72.75	73.00	48320
2018-02-06	71.70	73.75	71.70	73.40	59073
2018-02-07	73.15	74.75	73.05	74.05	24473
2018-02-08	74.10	75.00	73.00	73.15	36570
2018-02-09	73.75	74.65	72.10	73.75	88511
2018-02-12	73.75	73.75	71.70	72.90	107618
2018-02-13	72.40	72.80	71.80	72.30	56572
2018-02-14	71.85	75.80	71.85	74.90	54904
2018-02-15	75.20	76.30	74.70	75.70	16599
2018-02-16	75.50	77.25	75.50	76.10	27465
2018-02-20	75.55	75.80	74.75	75.20	40260
2018-02-21	75.55	77.80	74.95	76.95	26415
2018-02-22	77.60	78.60	76.85	77.90	52766
2018-02-23	78.50	79.75	77.80	78.70	40699
2018-02-26	78.85	79.00	77.55	78.95	24916
2018-02-27	78.75	79.80	78.50	78.55	40852
2018-02-28	78.80	78.85	77.15	77.50	49854
2018-03-01	77.60	78.20	76.20	77.55	38408
2018-03-02	78.30	79.70	76.20	79.00	28280
2018-03-05	78.50	80.10	78.35	79.40	37696
2018-03-06	78.20	81.18	78.20	80.80	39707
2018-03-07	81.25	81.55	79.90	81.05	46926
2018-03-08	81.85	83.80	81.45	82.80	73746
2018-03-09	83.30	86.80	83.00	86.55	128041
2018-03-12	85.90	87.50	85.25	85.50	78479
2018-03-13	85.70	85.70	83.10	83.25	49679
2018-03-14	83.60	83.60	82.20	82.55	42328
2018-03-15	82.40	83.05	82.10	82.55	81249
2018-03-16	82.45	83.25	82.45	83.00	121727
2018-03-19	82.60	82.60	81.60	82.27	43467
2018-03-20	82.80	82.80	81.55	81.90	24895
2018-03-21	81.75	83.05	81.75	81.90	32778
2018-03-22	81.40	83.50	80.80	80.90	61369
2018-03-23	80.85	81.55	80.15	80.20	70934
2018-03-26	81.00	81.70	79.40	80.85	56051
2018-03-27	81.15	82.10	79.80	80.70	52042
2018-03-28	80.70	82.45	80.60	81.95	34088
2018-03-29	82.00	82.30	81.20	81.30	51770
2018-04-02	81.15	81.98	80.80	81.50	57352
2018-04-03	81.55	83.03	81.05	81.70	79475
2018-04-04	81.25	83.10	80.80	82.85	105945
2018-04-05	83.65	85.35	82.95	85.10	53071
2018-04-06	84.40	86.15	84.35	85.00	88702
2018-04-09	85.25	86.30	85.10	85.75	56682
2018-04-10	86.40	86.60	84.85	86.10	50619
2018-04-11	85.80	86.80	85.80	86.55	48803
2018-04-12	86.60	87.15	86.10	86.80	40942
2018-04-13	87.20	87.40	86.00	87.05	51926
2018-04-16	87.50	89.95	87.40	89.50	75069
2018-04-17	89.90	92.25	89.35	91.60	78262
2018-04-18	91.70	92.60	91.45	91.85	78391
2018-04-19	91.70	93.45	91.17	92.85	61256
2018-04-20	92.75	93.35	92.55	92.85	68391
2018-04-23	93.05	94.45	92.35	94.45	42427
2018-04-24	94.50	95.03	93.95	94.65	61383
2018-04-25	94.60	95.20	88.80	92.80	159612
2018-04-26	92.55	92.90	91.05	91.40	71446
2018-04-27	91.45	92.05	90.95	90.95	103354
2018-04-30	91.15	91.50	89.75	91.25	69639
2018-05-01	91.25	93.80	90.50	92.45	67925
2018-05-02	92.15	93.25	91.05	91.90	76951
2018-05-03	91.20	91.20	88.15	90.00	123818
2018-05-04	87.90	91.20	85.45	90.60	68041
2018-05-07	90.60	92.70	89.71	91.50	50489
2018-05-08	91.15	92.45	90.38	91.45	45903
2018-05-09	91.35	92.10	88.88	91.77	54286
2018-05-10	92.00	92.45	91.55	92.00	34415
2018-05-11	92.25	92.70	91.25	91.75	37013
2018-05-14	91.85	92.20	90.00	90.50	36821
2018-05-15	90.10	90.60	90.00	90.20	27952
2018-05-16	90.40	92.05	90.40	92.00	48795
2018-05-17	92.00	93.80	92.00	92.65	55162
2018-05-18	93.20	93.85	92.70	93.25	35280
2018-05-21	93.03	94.85	93.03	93.85	30313
2018-05-22	93.80	94.35	93.35	93.55	22791
2018-05-23	93.00	94.45	93.00	93.75	23855
2018-05-24	93.60	94.95	93.60	94.40	41882
2018-05-25	94.65	95.60	93.70	94.15	27956
2018-05-29	94.15	95.15	93.02	95.15	33619
2018-05-30	95.70	97.15	95.70	96.45	71375
2018-05-31	96.45	96.50	93.35	93.35	48466
2018-06-01	93.75	94.95	93.03	94.15	42603
2018-06-04	94.45	95.95	93.95	95.55	51714
2018-06-05	95.30	96.85	95.05	96.70	35331
2018-06-06	96.80	97.85	96.80	97.15	27869
2018-06-07	97.15	97.15	94.40	94.50	79756
2018-06-08	94.80	96.05	94.30	94.35	56959
2018-06-11	94.75	95.50	94.30	94.85	72827
2018-06-12	95.10	96.85	94.78	95.35	46663
2018-06-13	95.50	97.00	95.50	95.80	59751
2018-06-14	95.95	97.90	95.83	96.90	67893
2018-06-15	96.65	98.20	96.40	96.90	104438
2018-06-18	96.55	99.05	96.05	98.40	33719
2018-06-19	97.65	99.10	97.30	97.90	42890
2018-06-20	98.20	100.85	97.45	100.65	42777
2018-06-21	101.10	101.75	99.10	100.75	48696
2018-06-22	100.90	101.10	98.05	98.85	117437
2018-06-25	99.00	99.00	96.05	97.75	67418
2018-06-26	98.00	99.50	97.60	99.25	39944
2018-06-27	99.15	99.25	97.20	97.30	37187
2018-06-28	97.00	98.35	96.27	97.40	36823
2018-06-29	97.30	97.50	95.85	96.00	55427
2018-07-02	96.00	97.55	95.50	97.55	40689
2018-07-03	97.90	98.75	97.28	98.60	14822
2018-07-05	99.05	99.75	97.40	99.60	38254
2018-07-06	99.05	100.35	98.90	100.20	26654
2018-07-09	100.40	101.15	100.18	100.60	47533
2018-07-10	101.10	101.35	98.40	98.50	56935
2018-07-11	98.55	99.40	97.95	98.15	79908
2018-07-12	98.05	98.95	97.30	98.55	33246
2018-07-13	98.30	99.20	98.30	98.85	20064
2018-07-16	98.80	100.50	98.75	100.30	41947
2018-07-17	99.95	101.85	99.95	101.55	30926
2018-07-18	101.10	102.15	100.05	101.95	30705
2018-07-19	102.05	104.20	101.16	104.00	42625
2018-07-20	103.85	104.80	103.55	104.60	31987
2018-07-23	104.40	106.00	104.30	105.80	28668
2018-07-24	105.30	105.53	102.85	104.30	47198
2018-07-25	104.45	106.30	103.80	105.90	29260
2018-07-26	106.20	107.75	105.70	106.80	50799
2018-07-27	107.15	107.15	104.40	106.00	33803
2018-07-30	105.85	105.85	103.15	103.30	36701
2018-07-31	103.75	105.65	103.30	104.75	54534
2018-08-01	104.90	106.05	104.05	105.35	44706
2018-08-02	107.00	116.65	106.45	116.15	107823
2018-08-03	116.65	117.85	113.30	114.75	62511
2018-08-06	115.35	118.75	114.55	114.90	71594
2018-08-07	115.25	116.55	111.80	112.70	58615
2018-08-08	113.20	113.80	111.40	111.90	40248
2018-08-09	112.25	113.80	111.00	111.45	48040
2018-08-10	111.45	112.85	110.00	112.00	65172
2018-08-13	112.20	114.75	112.00	114.10	61318
2018-08-14	114.25	117.00	114.10	116.75	54240
2018-08-15	116.45	118.10	113.35	113.50	42395
2018-08-16	114.10	115.05	113.20	113.50	63850
2018-08-17	113.45	117.00	113.43	114.25	168868
2018-08-20	114.90	116.26	113.15	114.25	68326
2018-08-21	115.20	116.35	114.50	114.90	84942
2018-08-22	114.85	116.50	114.30	114.80	55792
2018-08-23	114.60	118.05	114.60	116.85	76079
2018-08-24	117.05	120.75	116.77	118.55	42074
2018-08-27	118.50	119.79	118.25	118.45	30938
2018-08-28	118.50	120.10	118.15	119.60	33200
2018-08-29	119.75	121.80	119.75	120.90	30525
2018-08-30	120.80	122.98	120.00	122.45	40107
2018-08-31	122.35	125.55	121.65	125.25	70989
2018-09-04	125.70	126.70	124.00	124.55	55735
2018-09-05	124.40	127.15	122.40	126.25	82304
2018-09-06	126.55	129.65	125.85	126.15	51363
2018-09-07	126.10	129.35	125.35	126.30	40628
2018-09-10	126.80	126.80	123.50	124.00	45512
2018-09-11	123.85	125.55	122.20	124.95	52192
2018-09-12	124.85	126.30	123.60	126.10	46673
2018-09-13	126.90	127.50	124.95	126.30	46754
2018-09-14	126.50	129.10	125.45	128.50	62168
2018-09-17	128.20	128.20	122.25	123.10	78592
2018-09-18	123.05	123.75	119.51	121.75	81677
2018-09-19	121.35	121.35	117.05	118.25	99480
2018-09-20	118.65	118.65	115.66	117.00	48433
2018-09-21	116.75	118.10	113.66	116.90	208148
2018-09-24	116.50	118.23	114.25	118.10	90886
2018-09-25	118.15	120.15	117.55	117.65	56432
2018-09-26	117.55	118.50	115.70	116.95	83042
2018-09-27	116.95	118.05	115.55	117.80	51952
2018-09-28	118.00	119.70	117.10	118.60	145272
2018-10-01	119.22	120.63	112.76	113.20	138621
2018-10-02	113.36	115.49	110.20	114.10	82298
2018-10-03	114.45	114.94	111.62	114.32	72372
2018-10-04	114.08	114.52	112.66	113.48	46404
2018-10-05	113.76	114.99	110.50	111.62	92060
2018-10-08	111.64	113.96	110.95	113.25	42929
2018-10-09	113.28	115.77	113.28	113.54	58524
2018-10-10	113.60	115.32	111.87	112.12	63309
2018-10-11	111.39	114.22	109.55	109.61	48842
2018-10-12	110.56	111.02	103.19	105.87	123590
2018-10-15	105.70	111.57	105.70	108.20	74094
2018-10-16	108.62	111.46	108.15	110.58	80794
2018-10-17	110.59	111.86	107.44	110.96	70473
2018-10-18	110.57	111.67	107.09	109.45	86683
2018-10-19	109.11	110.46	107.18	107.42	57672
2018-10-22	107.40	109.20	106.16	107.66	76606
2018-10-23	106.70	109.31	105.00	106.98	159968
2018-10-24	106.72	108.40	105.02	105.11	136136
2018-10-25	105.27	107.69	105.22	106.92	79007
2018-10-26	105.83	107.80	103.36	106.00	92296
2018-10-29	107.14	110.04	105.56	106.83	157514
2018-10-30	106.63	109.61	106.63	108.02	86479
2018-10-31	108.71	109.21	107.12	107.52	92434
2018-11-01	110.40	117.02	109.19	115.56	207824
2018-11-02	115.50	117.18	110.73	113.00	113897
2018-11-05	113.70	115.73	111.90	114.27	118308
2018-11-06	114.64	115.46	113.03	114.46	84798
2018-11-07	114.86	117.80	114.36	116.23	69995
2018-11-08	116.29	116.75	115.11	116.36	45466
2018-11-09	116.11	116.38	113.84	115.77	64171
2018-11-12	116.25	117.87	114.77	116.44	60709
2018-11-13	116.34	116.83	113.57	115.18	73468
2018-11-14	115.14	117.22	114.24	115.06	65975
2018-11-15	114.65	117.27	113.91	117.27	33115
2018-11-16	116.41	119.17	115.81	118.06	88599
2018-11-19	117.91	118.34	113.37	114.96	88425
2018-11-20	114.05	115.09	112.82	114.53	68074
2018-11-21	114.95	114.95	112.64	112.90	28844
2018-11-23	112.50	115.76	111.59	115.00	20511
2018-11-26	115.80	117.02	114.13	115.60	44640
2018-11-27	115.21	116.61	115.21	115.52	51999
2018-11-28	115.73	120.70	115.73	119.75	56493
2018-11-29	119.45	122.03	119.00	120.96	44870
2018-11-30	121.03	122.24	117.85	118.99	117833
2018-12-03	118.92	120.77	115.87	118.02	109651
2018-12-04	117.89	117.89	108.26	109.19	142883
2018-12-06	107.86	111.20	106.10	110.64	121286
2018-12-07	110.64	113.51	110.64	111.63	77615
2018-12-10	111.54	112.95	108.71	111.16	48628
2018-12-11	112.11	113.10	110.37	112.06	103677
2018-12-12	113.14	117.47	112.18	114.63	74236
2018-12-13	115.93	115.93	112.70	112.98	88561
2018-12-14	112.21	112.31	108.15	109.27	163764
2018-12-17	108.21	108.21	105.07	107.14	170765
2018-12-18	107.52	108.99	106.84	108.10	128155
2018-12-19	107.65	107.65	102.50	102.65	90100
2018-12-20	102.58	103.46	99.09	100.26	180415
2018-12-21	99.98	102.10	98.76	100.07	279756
2018-12-24	99.57	100.58	98.69	99.86	80492
2018-12-26	99.77	102.39	99.77	102.23	64467
2018-12-27	100.91	102.58	99.12	100.77	157930
2018-12-28	102.19	103.35	100.31	102.19	63568
2018-12-31	102.20	103.64	100.55	102.35	114045
2019-01-02	101.10	103.33	99.78	102.27	139381
2019-01-03	101.61	103.20	99.02	99.43	92915
2019-01-04	99.64	103.50	99.47	103.46	74394
2019-01-07	103.33	105.96	103.33	105.15	94413
2019-01-08	105.85	107.02	104.55	106.68	86744
2019-01-09	106.79	109.63	106.52	107.63	165708
2019-01-10	107.82	109.06	106.34	107.34	70298
2019-01-11	107.36	108.01	106.30	106.73	67862
2019-01-14	105.26	105.72	101.82	102.23	127095
2019-01-15	102.48	107.81	102.48	107.37	179243
2019-01-16	107.82	109.02	106.21	107.17	106823
2019-01-17	106.72	110.27	106.72	109.62	93732
2019-01-18	110.25	110.89	106.86	108.92	59164
2019-01-22	108.23	108.32	104.67	105.69	83592
2019-01-23	106.00	108.05	104.94	107.26	76239
2019-01-24	106.77	106.98	103.88	106.70	87862
2019-01-25	107.53	109.12	106.87	106.98	98308
2019-01-28	106.26	106.59	104.04	105.53	42934
2019-01-29	105.50	106.30	104.44	105.68	52540
2019-01-30	106.39	107.23	105.30	106.25	66521
2019-01-31	106.26	108.43	105.89	105.89	76344
2019-02-01	105.88	107.11	104.76	106.33	68935
2019-02-04	106.12	109.07	104.83	109.05	55403
2019-02-05	109.20	110.65	108.17	108.70	51666
2019-02-06	108.00	109.08	107.45	109.04	22550
2019-02-07	108.81	109.78	107.66	108.45	102006
2019-02-08	107.94	108.19	104.58	106.45	64400
2019-02-11	106.59	106.88	104.66	106.46	57979
2019-02-12	107.36	107.38	104.79	106.67	56101
2019-02-13	106.86	107.29	105.83	106.55	63656
2019-02-14	106.07	108.18	105.73	107.83	62013
2019-02-15	108.81	115.00	108.81	112.08	227926
2019-02-19	111.34	112.08	109.29	111.54	104560
2019-02-20	111.47	112.29	109.62	111.88	70507
2019-02-21	111.88	112.97	111.01	111.71	66049
2019-02-22	111.70	112.57	110.67	112.17	75704
2019-02-25	112.26	113.40	110.61	110.86	59175
2019-02-26	111.17	111.85	108.65	108.76	48157
2019-02-27	108.66	108.76	107.02	108.06	54211
2019-02-28	107.91	110.55	107.10	110.24	58834
2019-03-01	111.35	111.51	110.17	111.26	69555
2019-03-04	110.98	111.41	107.73	109.92	75156
2019-03-05	109.95	110.11	108.82	108.94	52500
2019-03-06	108.90	108.94	105.16	105.45	102291
2019-03-07	107.93	111.49	106.31	106.61	139535
2019-03-08	108.01	108.93	105.75	108.80	61053
2019-03-11	109.25	111.09	108.48	110.73	69563
2019-03-12	110.95	112.81	108.26	109.08	102648
2019-03-13	109.89	111.98	109.50	111.37	88163
2019-03-14	111.08	112.73	110.05	110.33	70574
2019-03-15	110.66	110.96	105.03	105.71	190671
2019-03-18	105.82	108.28	105.21	107.64	98107
2019-03-19	107.91	108.08	104.75	105.24	100218
2019-03-20	105.10	108.30	103.94	106.59	115471
2019-03-21	106.66	109.56	106.52	109.17	67558
2019-03-22	108.81	109.06	104.94	104.99	99853
2019-03-25	105.35	105.97	103.56	105.63	76229
2019-03-26	106.52	108.02	105.19	106.69	94405
2019-03-27	106.81	106.81	102.92	105.18	78396
2019-03-28	105.01	106.14	103.55	105.60	58872
2019-03-29	106.19	106.60	104.86	105.03	105292
2019-04-01	105.25	106.93	103.42	106.76	82041
2019-04-02	106.77	106.77	104.70	104.89	74682
2019-04-03	105.53	106.71	103.84	106.48	58021
2019-04-04	106.99	107.49	105.02	106.24	52951
2019-04-05	106.13	108.82	105.91	107.62	114895
2019-04-08	107.06	107.31	105.80	106.12	64722
2019-04-09	106.00	108.79	104.86	108.50	88006
2019-04-10	108.99	111.20	108.30	110.86	105945
2019-04-11	111.67	111.67	108.90	111.37	82474
2019-04-12	112.46	112.68	111.26	111.79	74193
2019-04-15	112.73	116.27	111.75	115.59	75780
2019-04-16	116.92	116.92	109.46	109.84	119981
2019-04-17	110.54	110.54	107.27	109.47	90549
2019-04-18	108.93	111.22	107.42	109.96	53584
2019-04-22	110.17	110.73	108.06	109.05	54114
2019-04-23	109.37	114.20	109.37	112.90	70956
2019-04-24	112.60	114.55	112.60	113.34	92390
2019-04-25	113.32	115.80	112.71	114.98	135038
2019-04-26	115.27	117.83	114.68	117.39	61605
2019-04-29	117.39	118.29	114.80	116.09	94667
2019-04-30	115.89	118.00	113.19	116.49	119070
2019-05-01	116.69	116.83	112.41	113.05	205357
2019-05-02	113.08	118.05	113.08	115.96	196796
2019-05-03	116.72	117.34	114.26	115.60	111010
2019-05-06	113.69	119.31	113.69	118.37	123723
2019-05-07	117.79	118.89	114.80	116.82	113705
2019-05-08	116.79	118.13	115.73	115.99	76332
2019-05-09	115.25	117.09	114.61	117.06	102351
2019-05-10	116.96	118.43	114.72	118.01	78118
2019-05-13	115.92	117.77	115.00	115.51	148374
2019-05-14	115.42	116.66	114.60	114.72	82256
2019-05-15	113.96	117.41	113.96	115.52	89146
2019-05-16	115.73	117.64	115.20	116.07	80807
2019-05-17	115.52	116.83	114.97	115.47	66184
2019-05-20	114.88	118.65	114.47	118.01	82916
2019-05-21	118.74	122.52	118.07	119.96	119937
2019-05-22	119.66	121.30	118.90	120.45	92078
2019-05-23	119.29	119.29	112.95	113.69	82785
2019-05-24	114.26	114.97	113.10	114.00	66459
2019-05-28	114.32	115.13	113.30	114.53	75428
2019-05-29	113.48	113.48	111.70	112.47	35357
2019-05-30	112.66	113.35	111.87	113.27	71169
2019-05-31	112.04	113.28	110.80	111.71	77212
2019-06-03	111.66	115.78	111.64	115.54	83870
2019-06-04	116.80	117.71	114.66	116.91	67963
2019-06-05	117.46	117.83	114.98	115.82	97831
2019-06-06	116.46	118.90	115.76	117.69	68474
2019-06-07	118.37	119.98	117.84	118.00	62483
2019-06-10	118.00	119.76	117.81	118.72	78179
2019-06-11	119.32	120.00	115.98	117.55	91081
2019-06-12	116.99	118.96	116.02	118.64	67651
2019-06-13	119.16	119.29	116.93	118.09	90325
2019-06-14	117.92	118.15	116.84	117.02	55593
2019-06-17	116.95	118.43	116.18	117.74	76107
2019-06-18	118.66	119.01	116.90	117.58	71497
2019-06-19	117.77	119.41	116.40	119.32	77483
2019-06-20	120.31	120.71	118.54	118.67	114644
2019-06-21	118.24	120.45	117.70	119.72	172875
2019-06-24	119.66	120.52	117.35	118.24	109955
2019-06-25	118.60	121.76	118.60	119.34	163754
2019-06-26	119.85	120.00	116.92	118.39	98063
2019-06-27	119.12	120.47	118.69	120.47	94118
2019-06-28	120.28	122.70	120.28	122.57	133370
2019-07-01	123.80	124.23	119.72	121.64	111173
2019-07-02	121.64	125.68	120.62	125.26	77897
2019-07-03	125.48	126.66	124.67	124.67	49145
2019-07-05	124.35	125.27	122.88	125.02	53921
2019-07-08	124.67	126.87	124.17	126.33	85139
2019-07-09	126.01	126.41	123.13	125.36	56751
2019-07-10	125.82	126.89	124.88	125.46	78411
2019-07-11	125.84	127.45	124.80	127.06	90177
2019-07-12	127.21	129.01	126.72	128.35	66202
2019-07-15	128.68	128.89	125.28	125.80	90108
2019-07-16	125.19	127.63	125.19	125.36	44957
2019-07-17	125.28	125.75	124.12	125.32	60687
2019-07-18	125.29	127.40	124.90	126.16	46673
2019-07-19	125.98	128.42	125.30	125.77	65249
2019-07-22	125.80	126.69	124.78	125.33	44225
2019-07-23	125.67	128.39	124.42	126.32	77438
2019-07-24	125.90	127.75	124.87	127.34	67303
2019-07-25	127.29	128.04	126.25	127.56	42794
2019-07-26	128.24	128.97	127.01	127.25	77222
2019-07-29	128.40	129.59	127.00	128.41	69472
2019-07-30	127.08	131.02	126.55	130.40	77273
2019-07-31	130.04	132.17	128.42	129.08	111693
2019-08-01	128.94	129.29	127.11	127.43	96445
2019-08-02	126.87	128.11	125.41	127.70	73024
2019-08-05	125.43	127.26	119.68	122.20	132302
2019-08-06	122.81	124.20	120.11	123.68	138329
2019-08-07	123.20	126.96	122.52	126.47	129222
2019-08-08	127.81	135.01	126.97	133.84	160351
2019-08-09	134.00	134.08	130.07	131.37	87265
2019-08-12	131.22	133.70	130.58	133.40	57368
2019-08-13	132.48	136.19	132.48	133.90	103650
2019-08-14	132.83	134.86	132.66	134.81	71546
2019-08-15	135.00	137.16	133.52	133.59	58520
2019-08-16	134.22	135.31	133.46	134.60	99335
2019-08-19	135.00	137.02	134.68	134.80	94685
2019-08-20	134.54	135.68	133.26	134.99	121948
2019-08-21	136.01	136.89	134.12	135.11	62731
2019-08-22	135.50	136.23	133.37	134.35	39113
2019-08-23	133.80	136.02	131.60	131.69	55141
2019-08-26	132.97	134.38	131.47	133.97	74544
2019-08-27	134.62	135.63	130.80	131.41	84981
2019-08-28	130.88	133.17	130.29	132.37	64847
2019-08-29	133.46	133.98	132.22	133.28	78290
2019-08-30	134.06	134.36	132.66	133.52	61201
2019-09-03	133.19	135.25	132.50	134.17	108051
2019-09-04	135.40	135.92	131.69	132.98	109626
2019-09-05	134.55	137.95	133.40	136.95	99957
2019-09-06	137.63	138.58	136.42	136.75	76954
2019-09-09	137.42	137.42	134.08	134.87	130266
2019-09-10	132.30	134.84	129.57	134.00	117755
2019-09-11	134.40	136.86	133.72	134.47	119995
2019-09-12	135.05	135.05	131.14	131.59	149008
2019-09-13	132.01	133.08	129.54	130.67	102534
2019-09-16	130.23	134.25	130.23	132.99	81207
2019-09-17	132.33	134.24	132.12	134.02	73427
2019-09-18	134.36	134.90	131.81	132.83	87473
2019-09-19	133.06	135.77	132.63	132.77	89694
2019-09-20	133.00	134.00	131.01	131.13	170053
2019-09-23	130.77	133.35	130.30	132.53	61495
2019-09-24	133.08	133.67	130.26	131.58	92891
2019-09-25	131.42	132.60	130.33	132.03	64375
2019-09-26	131.81	133.10	127.97	129.22	68410
2019-09-27	129.75	130.41	128.14	129.16	56485
2019-09-30	129.56	131.88	129.56	130.55	70078
2019-10-01	130.79	132.38	128.70	129.13	66201
2019-10-02	128.94	129.30	127.00	128.07	69573
2019-10-03	127.57	128.70	126.22	127.41	85770
2019-10-04	127.87	129.18	127.21	129.17	38964
2019-10-07	128.44	131.20	128.41	130.50	47343
2019-10-08	129.62	132.06	127.28	128.65	73549
2019-10-09	129.97	130.75	128.57	129.57	66430
2019-10-10	129.84	131.46	128.91	129.57	41603
2019-10-11	130.84	132.89	130.05	131.28	61613
2019-10-14	130.81	134.00	129.49	132.70	96454
2019-10-15	133.94	135.19	132.75	133.78	108381
2019-10-16	133.88	135.43	132.74	133.85	105220
2019-10-17	133.64	135.19	131.27	134.75	86892
2019-10-18	134.27	139.01	133.87	137.81	102050
2019-10-21	138.73	141.93	138.28	140.00	122859
2019-10-22	139.95	141.33	139.42	140.32	82612
2019-10-23	139.91	141.72	138.95	140.31	91488
2019-10-24	140.81	141.29	139.65	140.70	73347
2019-10-25	140.19	142.93	140.00	140.89	71100
2019-10-28	141.23	143.60	141.02	141.41	58272
2019-10-29	141.21	144.42	141.21	143.75	62801
2019-10-30	143.71	143.98	141.39	143.28	62889
2019-10-31	142.71	143.29	139.74	141.47	119655
2019-11-01	142.18	145.78	142.18	145.12	69348
2019-11-04	146.29	147.79	144.88	146.98	58422
2019-11-05	147.67	148.48	145.43	145.88	54401
2019-11-06	146.28	147.24	145.06	147.00	72483
2019-11-07	132.36	136.94	118.33	119.18	313421
2019-11-08	119.20	120.91	113.73	117.50	189315
2019-11-11	117.57	119.68	115.95	116.99	101091
2019-11-12	117.75	119.44	116.75	116.96	72356
2019-11-13	115.38	116.05	110.68	113.45	214500
2019-11-14	113.98	116.00	113.98	114.95	102036
2019-11-15	115.48	115.95	112.80	114.27	275574
2019-11-18	114.01	115.90	112.89	113.71	146600
2019-11-19	113.88	116.75	113.88	115.94	160890
2019-11-20	115.24	118.53	115.24	116.22	127470
2019-11-21	116.54	117.31	115.04	116.31	106994
2019-11-22	116.97	118.13	113.37	113.67	92865
2019-11-25	113.64	115.72	111.85	114.95	196126
2019-11-26	114.97	116.41	114.60	115.84	158909
2019-11-27	116.13	118.21	115.82	117.08	80041
2019-11-29	116.94	117.44	115.77	116.86	66623
2019-12-02	116.92	117.00	112.82	113.03	105177
2019-12-03	111.69	114.00	111.69	113.17	69232
2019-12-04	113.23	114.90	113.23	113.87	66371
2019-12-05	114.11	115.12	112.83	114.74	91299
2019-12-06	115.52	117.92	114.75	116.81	106962
2019-12-09	116.99	116.99	115.23	116.09	94856
2019-12-10	116.08	117.27	114.30	116.91	86900
2019-12-11	117.13	117.79	115.34	116.41	79065
2019-12-12	116.27	118.59	116.06	117.56	78936
2019-12-13	117.56	117.59	115.05	117.14	92608
2019-12-16	118.18	118.82	116.35	116.73	133517
2019-12-17	116.84	117.19	116.05	116.81	80107
2019-12-18	116.81	117.53	116.24	117.50	96360
2019-12-19	117.69	117.69	114.36	114.41	80557
2019-12-20	114.12	115.17	113.07	113.62	173280
2019-12-23	113.81	115.75	112.49	114.84	75764
2019-12-24	114.64	115.79	113.41	115.54	30642
2019-12-26	115.22	116.69	113.25	113.98	73688
2019-12-27	114.10	114.10	113.02	114.00	78205
2019-12-30	113.98	114.16	112.30	113.86	72785
2019-12-31	113.40	115.01	113.24	114.35	122341
2020-01-02	114.31	114.31	111.14	112.81	145441
2020-01-03	111.55	116.01	111.14	115.44	122657
2020-01-06	114.54	116.12	114.20	115.31	75973
2020-01-07	114.97	115.70	112.55	114.01	55916
2020-01-08	113.95	115.86	113.62	114.51	108935
2020-01-09	114.88	115.29	113.53	113.56	69281
2020-01-10	113.61	115.47	112.93	115.47	81572
2020-01-13	115.33	118.07	114.90	117.80	104528
2020-01-14	117.64	119.38	116.14	119.20	97032
2020-01-15	119.68	121.39	119.10	121.26	101419
2020-01-16	122.48	122.48	119.79	121.07	76033
2020-01-17	121.50	122.09	119.53	120.94	57541
2020-01-21	120.75	121.11	119.56	120.22	115602
2020-01-22	120.69	121.70	119.28	120.30	69757
2020-01-23	119.70	120.28	118.86	119.38	84664
2020-01-24	119.23	119.23	115.61	116.63	74267
2020-01-27	115.35	118.14	115.12	117.65	83988
2020-01-28	118.33	118.68	117.04	117.58	67967
2020-01-29	117.79	119.43	116.09	117.36	58103
2020-01-30	116.30	116.93	113.79	115.72	49971
2020-01-31	114.99	117.15	114.39	117.14	101072
2020-02-03	117.54	119.32	117.42	118.84	76137
2020-02-04	119.54	120.52	117.91	118.06	47348
2020-02-05	118.99	120.80	118.40	120.53	56796
2020-02-06	120.91	122.67	120.10	121.95	47765
2020-02-07	121.66	121.66	118.48	118.70	32227
2020-02-10	118.27	121.42	117.73	121.25	47805
2020-02-11	121.94	122.67	120.36	122.44	39006
2020-02-12	122.95	125.12	122.29	124.15	61146
2020-02-13	124.05	127.30	123.36	126.48	58820
2020-02-14	126.60	127.04	124.73	125.75	56881
2020-02-18	125.43	126.80	124.84	126.78	60787
2020-02-19	126.68	130.84	126.68	130.12	81514
2020-02-20	129.85	133.00	127.12	132.19	93238
2020-02-21	132.34	134.11	129.58	133.79	267349
2020-02-24	131.30	133.21	130.35	130.47	126179
2020-02-25	130.52	130.95	125.25	125.75	77951
2020-02-26	126.24	127.96	124.52	126.59	76378
2020-02-27	117.44	118.34	103.56	104.19	180116
2020-02-28	100.78	104.22	98.53	104.22	155313
2020-03-02	106.32	109.41	103.42	108.80	85710
2020-03-03	108.36	109.40	103.43	106.38	77516
2020-03-04	108.17	111.76	106.92	111.04	90583
2020-03-05	108.27	108.69	104.84	107.11	113217
2020-03-06	103.60	106.29	100.48	104.77	87781
2020-03-09	99.86	100.33	93.96	99.66	149118
2020-03-10	101.92	103.07	93.00	98.06	144485
2020-03-11	97.88	98.66	90.90	92.90	111724
2020-03-12	90.00	90.00	80.00	82.34	177222
2020-03-13	87.34	90.86	80.30	90.86	150829
2020-03-16	81.75	82.08	63.28	64.46	228611
2020-03-17	64.89	66.03	54.85	59.24	451413
2020-03-18	55.46	56.15	45.13	47.91	374208
2020-03-19	47.79	59.38	45.15	54.62	262591
2020-03-20	55.27	59.64	53.11	54.88	323939
2020-03-23	54.41	59.45	52.95	55.88	193733
2020-03-24	58.97	67.23	58.74	66.34	421871
2020-03-25	65.89	72.26	63.31	63.99	249617
2020-03-26	64.23	70.50	64.23	70.00	240537
2020-03-27	67.00	71.47	61.35	64.52	287839
2020-03-30	64.81	71.13	63.99	69.30	156797
2020-03-31	69.15	71.99	66.14	69.00	246335
2020-04-01	65.67	67.44	58.61	59.00	358324
2020-04-02	58.24	61.08	57.00	59.63	213426
2020-04-03	59.48	60.98	53.81	56.57	135437
2020-04-06	59.26	63.05	59.26	62.75	171069
2020-04-07	65.08	68.99	62.99	64.89	138881
2020-04-08	65.93	72.51	64.75	69.16	139435
2020-04-09	70.54	74.33	69.34	72.68	89936
2020-04-13	71.72	71.72	67.65	69.34	157425
2020-04-14	71.61	75.42	70.51	74.63	91276
2020-04-15	71.97	74.62	70.34	71.77	184268
2020-04-16	70.00	73.40	67.40	69.44	293957
2020-04-17	71.17	73.34	70.51	72.06	168485
2020-04-20	70.00	72.50	69.30	69.54	294710
2020-04-21	67.40	69.40	65.65	66.92	184430
2020-04-22	68.29	69.47	66.19	66.46	91696
2020-04-23	66.65	70.79	66.65	68.00	145524
2020-04-24	68.35	70.12	66.16	67.75	194518
2020-04-27	69.13	70.59	67.42	68.85	112496
2020-04-28	71.04	72.96	69.00	71.40	136179
2020-04-29	74.02	81.69	73.92	79.83	301587
2020-04-30	72.12	78.37	72.12	75.50	204145
2020-05-01	73.04	73.04	66.96	69.51	156433
2020-05-04	66.77	71.22	66.50	70.39	180489
2020-05-05	72.25	75.19	70.40	71.30	121319
2020-05-06	71.16	72.16	67.36	67.66	54624
2020-05-07	68.93	70.54	68.10	68.52	80492
2020-05-08	70.66	73.46	69.40	71.16	175910
2020-05-11	70.43	70.89	66.70	68.95	129869
2020-05-12	69.02	71.13	67.72	69.16	183840
2020-05-13	68.70	68.70	65.48	66.90	120158
2020-05-14	65.40	68.61	64.30	68.21	139192
2020-05-15	68.56	70.23	67.55	67.75	97846
2020-05-18	71.47	75.01	71.47	73.81	114678
2020-05-19	73.55	76.57	72.10	75.09	124365
2020-05-20	76.69	77.59	75.26	75.71	168657
2020-05-21	80.03	80.73	71.02	75.75	257114
2020-05-22	76.19	76.98	74.50	74.97	125450
2020-05-26	77.92	79.42	76.51	77.74	119763
2020-05-27	79.38	79.41	74.55	75.72	151818
2020-05-28	76.82	79.75	74.14	75.72	131506
2020-05-29	74.92	75.16	73.24	74.14	137438
2020-06-01	74.33	75.54	73.35	74.88	115362
2020-06-02	75.42	75.98	73.88	75.63	74215
2020-06-03	77.24	79.99	76.80	79.02	227639
2020-06-04	78.02	79.82	77.84	79.12	124358
2020-06-05	82.15	88.00	82.15	86.66	171603
2020-06-08	88.82	90.81	85.51	86.73	163005
2020-06-09	85.66	86.52	83.26	85.58	165724
2020-06-10	85.58	85.58	79.54	80.12	121070
2020-06-11	77.40	77.71	72.89	73.00	206321
2020-06-12	76.66	77.06	71.20	73.67	113740
2020-06-15	71.00	75.78	70.97	75.41	106067
2020-06-16	78.67	79.97	76.94	78.42	102030
2020-06-17	78.40	79.57	75.03	75.26	72612
2020-06-18	74.58	77.22	74.29	76.51	81214
2020-06-19	77.53	77.58	75.94	76.41	200528
2020-06-22	75.97	76.50	74.58	76.34	67144
2020-06-23	77.77	81.41	77.41	79.30	134802
2020-06-24	77.84	79.00	75.71	76.29	141904
2020-06-25	75.61	77.37	74.79	77.35	122258
2020-06-26	76.30	77.86	74.02	74.54	150390
2020-06-29	75.81	79.96	74.17	79.44	64355
2020-06-30	79.44	81.24	78.68	81.02	108477
2020-07-01	80.72	83.72	79.81	80.38	111875
2020-07-02	82.42	82.42	80.67	80.86	70129
2020-07-06	82.84	82.84	81.05	81.26	61047
2020-07-07	80.24	80.24	77.36	77.64	81791
2020-07-08	77.17	77.99	75.16	76.04	92908
2020-07-09	75.73	76.51	72.65	74.34	95991
2020-07-10	74.19	76.56	72.87	76.55	55637
2020-07-13	77.54	80.25	76.51	77.28	65589
2020-07-14	77.27	79.36	76.58	78.26	69375
2020-07-15	80.74	83.18	80.30	82.14	129285
2020-07-16	81.82	82.88	80.06	80.42	56451
2020-07-17	80.34	81.19	79.73	80.68	68633
2020-07-20	80.15	80.65	79.88	80.10	77367
2020-07-21	81.37	84.44	81.37	83.39	54052
2020-07-22	82.63	84.73	82.63	83.17	46711
2020-07-23	83.23	83.95	81.58	83.69	54354
2020-07-24	83.42	83.64	81.79	82.00	49873
2020-07-27	81.83	84.57	80.84	83.89	36960
2020-07-28	83.33	83.59	81.85	82.14	55169
2020-07-29	82.61	85.41	82.61	84.38	39506
2020-07-30	82.73	84.10	81.85	83.25	55673
2020-07-31	82.94	84.92	81.16	83.06	100715
2020-08-03	83.42	83.53	82.00	82.66	64807
2020-08-04	82.20	85.67	81.54	84.69	85630
2020-08-05	86.00	90.36	85.36	90.36	107548
2020-08-06	90.96	93.78	87.09	89.40	147083
2020-08-07	88.97	93.70	88.97	92.57	75614
2020-08-10	92.83	93.07	89.82	91.37	92204
2020-08-11	92.71	93.00	90.70	91.33	111064
2020-08-12	92.43	92.66	89.62	90.58	60699
2020-08-13	89.85	90.87	89.19	90.17	63439
2020-08-14	89.22	90.57	88.71	89.29	39817
2020-08-17	89.43	92.25	88.01	91.31	58350
2020-08-18	91.67	91.67	87.15	88.06	66565
2020-08-19	88.12	89.14	86.74	87.03	48425
2020-08-20	86.12	87.63	86.12	86.25	43280
2020-08-21	85.65	87.61	84.97	85.74	63454
2020-08-24	86.45	86.46	83.74	84.21	65729
2020-08-25	84.25	84.39	83.00	84.11	108374
2020-08-26	83.52	83.99	82.63	83.42	78858
2020-08-27	83.60	89.58	83.60	89.16	108067
2020-08-28	89.94	91.62	88.57	91.34	64754
2020-08-31	90.95	91.19	88.89	88.90	89655
2020-09-01	88.47	90.52	87.80	88.78	73559
2020-09-02	88.71	94.68	88.71	94.15	112588
2020-09-03	94.77	95.00	91.34	93.11	85379
2020-09-04	94.86	94.86	90.75	93.72	93543
2020-09-08	92.66	94.25	92.05	93.13	68848
2020-09-09	93.89	94.25	92.50	93.10	82252
2020-09-10	93.83	93.83	90.82	91.25	55338
2020-09-11	91.64	91.64	89.75	91.05	59223
2020-09-14	91.78	92.58	91.10	92.21	37892
2020-09-15	93.31	93.31	91.63	92.56	55648
2020-09-16	93.14	94.99	93.03	93.33	37546
2020-09-17	92.06	92.21	90.17	91.70	47425
2020-09-18	92.71	92.71	88.86	91.31	202754
2020-09-21	88.86	88.86	85.74	87.84	67783
2020-09-22	87.62	88.17	83.63	84.98	113899
2020-09-23	84.49	85.51	81.99	81.99	71044
2020-09-24	82.23	83.89	81.40	82.89	40882
2020-09-25	82.52	84.90	82.22	83.99	47337
2020-09-28	85.24	87.37	85.24	85.89	41313
2020-09-29	85.57	86.45	83.61	85.70	61607
2020-09-30	86.04	88.31	86.04	86.88	95550
2020-10-01	86.99	88.94	86.37	86.76	84588
2020-10-02	84.59	87.36	84.59	86.15	56036
2020-10-05	87.08	88.99	87.08	87.44	89360
2020-10-06	88.87	89.67	86.40	86.55	88794
2020-10-07	87.66	87.66	84.25	85.36	116243
2020-10-08	86.42	90.00	86.42	89.62	71137
2020-10-09	90.80	90.92	87.82	87.98	40629
2020-10-12	88.13	88.13	85.90	86.86	38780
2020-10-13	85.84	87.41	84.89	86.46	41268
2020-10-14	86.36	88.20	85.90	86.13	37708
2020-10-15	84.84	86.59	84.84	86.28	58295
2020-10-16	85.98	88.39	85.75	85.99	153739
2020-10-19	85.89	86.49	84.02	84.26	61998
2020-10-20	84.89	85.39	83.31	84.29	57946
2020-10-21	84.26	84.26	81.48	82.06	64533
2020-10-22	82.62	83.77	80.81	82.79	95948
2020-10-23	83.83	83.83	80.56	82.10	51256
2020-10-26	81.07	82.52	78.12	80.06	81510
2020-10-27	79.68	82.01	78.00	78.34	94154
2020-10-28	76.69	79.01	75.52	75.94	138197
2020-10-29	75.09	77.82	74.79	76.98	132559
2020-10-30	76.77	80.88	76.77	79.33	123170
2020-11-02	80.71	87.37	80.35	87.05	130275
2020-11-03	89.03	91.32	87.87	88.55	209869
2020-11-04	86.81	88.87	83.60	84.47	168167
2020-11-05	86.74	97.27	86.74	94.54	244097
2020-11-06	95.75	97.31	90.44	91.58	120611
2020-11-09	104.99	114.00	104.99	111.60	166945
2020-11-10	113.01	113.18	102.18	106.90	146614
2020-11-11	107.94	110.99	107.37	108.26	178773
2020-11-12	108.26	108.74	104.44	106.70	206742
2020-11-13	105.65	109.49	105.01	108.75	88269
2020-11-16	111.40	112.02	108.46	109.39	83677
2020-11-17	107.80	112.09	107.01	111.77	103497
2020-11-18	112.69	113.54	107.73	107.74	132013
2020-11-19	106.53	109.47	105.04	106.56	40099
2020-11-20	105.50	107.43	104.84	106.72	56248
2020-11-23	108.23	109.31	106.74	106.81	39887
2020-11-24	108.77	111.49	108.56	110.43	57894
2020-11-25	111.35	111.50	106.92	107.70	68703
2020-11-27	106.67	108.98	106.67	107.38	26038
2020-11-30	106.24	108.62	105.45	106.22	65827
2020-12-01	108.13	108.13	105.76	107.50	54787
2020-12-02	107.33	108.00	105.41	106.01	53150
2020-12-03	105.32	107.45	103.98	105.42	69539
2020-12-04	106.26	109.66	104.69	109.11	39373
2020-12-07	109.00	109.52	106.14	109.02	60791
2020-12-08	108.01	113.61	108.01	113.34	56186
2020-12-09	114.70	114.75	111.06	113.19	80926
2020-12-10	112.16	113.60	111.12	112.50	36811
2020-12-11	111.06	113.54	110.30	111.05	68150
2020-12-14	111.75	114.27	110.31	112.50	89927
2020-12-15	113.90	118.89	112.01	118.34	124452
2020-12-16	118.97	118.97	115.86	117.77	84537
2020-12-17	118.13	120.14	116.60	119.54	66238
2020-12-18	119.98	121.78	118.56	120.18	239362
2020-12-21	117.33	118.98	114.82	118.02	103171
2020-12-22	117.95	120.30	116.94	119.68	90262
2020-12-23	120.95	123.76	119.42	120.60	57498
2020-12-24	121.76	122.63	119.79	120.85	17528
2020-12-28	122.56	124.33	121.25	123.21	63476
2020-12-29	124.60	124.64	121.17	122.08	54735
2020-12-30	121.52	122.95	120.52	120.74	44607
2020-12-31	119.83	121.59	119.35	120.25	83114
2021-01-04	121.21	122.13	118.53	118.77	72633
2021-01-05	118.36	122.81	118.36	121.06	48766
2021-01-06	123.40	130.33	123.40	127.07	99852
2021-01-07	128.06	130.12	126.80	128.77	48558
2021-01-08	129.31	131.47	127.04	128.04	77875
2021-01-11	126.69	130.40	126.69	129.44	59848
2021-01-12	129.79	131.20	127.47	129.11	38663
2021-01-13	128.32	130.69	127.35	129.46	54205
2021-01-14	130.17	133.33	129.41	130.51	63288
2021-01-15	128.36	131.67	127.04	127.82	65279
2021-01-19	128.44	130.07	127.61	128.53	63205
2021-01-20	128.83	132.54	128.83	130.75	39554
2021-01-21	130.10	130.10	126.78	127.49	48962
2021-01-22	125.98	131.67	125.98	131.59	51027
2021-01-25	130.15	132.53	130.00	132.53	47533
2021-01-26	133.45	135.12	132.53	133.84	56255
2021-01-27	131.08	134.94	128.26	133.16	84330
2021-01-28	134.34	134.50	124.32	125.36	73199
2021-01-29	125.67	127.30	119.56	120.34	122591
2021-02-01	120.51	127.46	120.51	126.51	73306
2021-02-02	128.06	131.66	125.41	128.57	42441
2021-02-03	128.03	129.16	124.75	128.50	31328
2021-02-04	127.69	131.10	127.69	130.97	23425
2021-02-05	132.88	132.88	129.94	132.31	34854
2021-02-08	133.93	137.47	132.46	137.05	31331
2021-02-09	136.90	141.47	135.90	139.08	57001
2021-02-10	138.74	141.77	136.74	137.62	50155
2021-02-11	138.17	139.70	136.65	138.01	47208
2021-02-12	136.68	139.58	136.68	138.79	28255
2021-02-16	139.60	139.60	134.53	135.86	49904
2021-02-17	135.63	138.39	135.26	136.92	77463
2021-02-18	136.94	136.94	131.36	134.24	39597
2021-02-19	134.38	138.27	134.38	136.76	35103
2021-02-22	135.37	137.11	133.93	136.88	30562
2021-02-23	135.82	137.54	132.08	135.47	117271
2021-02-24	136.70	143.67	136.70	141.60	71712
2021-02-25	127.00	127.00	107.20	116.31	489123
2021-02-26	116.03	120.03	113.76	117.24	162126
2021-03-01	119.21	119.21	113.55	116.36	81627
2021-03-02	116.69	116.70	113.21	113.55	85524
2021-03-03	112.30	114.39	110.48	110.80	54594
2021-03-04	111.74	113.61	108.11	110.70	109627
2021-03-05	112.61	113.65	107.76	113.33	57551
2021-03-08	113.70	115.70	113.30	114.50	59519
2021-03-09	116.10	119.63	116.10	118.89	73599
2021-03-10	119.80	121.01	116.95	119.35	46704
2021-03-11	121.49	121.65	117.68	119.59	52549
2021-03-12	119.33	122.52	119.33	122.52	51633
2021-03-15	121.09	122.79	120.24	121.52	35621
2021-03-16	120.90	120.90	116.72	117.45	49105
2021-03-17	115.96	120.64	114.78	120.50	75764
2021-03-18	119.44	121.65	116.83	119.54	94305
2021-03-19	119.68	119.77	117.57	119.06	144258
2021-03-22	119.71	122.22	116.33	116.85	42923
2021-03-23	115.16	116.87	110.84	113.12	106651
2021-03-24	114.43	115.82	108.21	108.30	82060
2021-03-25	106.97	109.45	105.15	107.76	198352
2021-03-26	109.22	111.14	105.00	107.13	249036
2021-03-29	106.07	108.66	102.75	103.85	103787
2021-03-30	104.42	104.61	103.25	104.25	129132
2021-03-31	104.08	105.99	103.81	104.10	109723
2021-04-01	105.88	110.24	105.00	110.21	103150
2021-04-05	111.40	111.40	106.88	107.03	91813
2021-04-06	107.05	108.95	106.39	107.59	58905
2021-04-07	107.66	108.73	105.18	105.66	56097
2021-04-08	105.44	107.43	103.92	107.22	86902
2021-04-09	107.79	107.89	105.85	106.77	56693
2021-04-12	106.77	107.00	103.95	104.07	50937
2021-04-13	103.63	105.26	102.80	104.63	83847
2021-04-14	104.44	106.59	103.79	104.37	48811
2021-04-15	105.78	105.78	103.74	104.92	53338
2021-04-16	105.91	110.72	105.88	109.94	81527
2021-04-19	109.28	110.26	106.54	110.25	138751
2021-04-20	110.18	110.56	108.68	109.63	59560
2021-04-21	110.36	114.45	110.36	114.40	59160
2021-04-22	114.42	118.20	112.60	115.08	107733
2021-04-23	115.52	118.37	115.52	117.00	67984
2021-04-26	117.49	118.74	116.57	116.83	42342
2021-04-27	116.42	116.87	115.07	115.47	44741
2021-04-28	114.70	116.32	114.42	115.33	27700
2021-04-29	115.55	117.13	114.98	114.99	31207
2021-04-30	113.39	114.15	112.05	112.45	53848
2021-05-03	115.99	117.96	115.38	117.58	102559
2021-05-04	117.38	117.50	115.14	116.06	34674
2021-05-05	115.48	114.60	111.88	112.45	46242
2021-05-06	111.41	117.86	109.95	116.77	60395
2021-05-07	119.51	119.53	117.50	119.16	44491
2021-05-10	119.79	121.77	117.97	118.18	60340
2021-05-11	116.17	121.09	116.17	117.50	61729
2021-05-12	116.05	118.18	113.03	113.34	41493
2021-05-13	113.00	117.61	113.00	116.52	49646
2021-05-14	117.10	118.54	115.84	117.02	32809
2021-05-17	116.01	117.00	114.91	116.54	26975
2021-05-18	116.49	118.96	116.36	117.02	30947
2021-05-19	115.41	116.88	114.20	116.17	23257
2021-05-20	115.81	117.12	115.37	116.78	23482
2021-05-21	118.21	120.40	117.46	118.04	38233
2021-05-24	118.28	119.59	117.39	117.39	30000
2021-05-25	117.58	119.28	117.28	117.68	33600
2021-05-26	118.08	120.39	118.08	118.68	35667
2021-05-27	120.03	120.03	118.45	118.73	35499
2021-05-28	118.67	119.72	116.13	116.36	30325
2021-06-01	117.20	119.32	115.58	117.23	74289
2021-06-02	118.41	120.18	116.18	120.00	95918
2021-06-03	119.70	121.42	116.87	121.37	68972
2021-06-04	120.75	121.61	118.79	119.88	44454
2021-06-07	120.61	121.40	117.82	118.75	36630
2021-06-08	119.55	120.43	117.21	119.96	26958
2021-06-09	119.48	120.63	119.18	119.75	28544
2021-06-10	120.01	120.56	117.28	117.93	27310
2021-06-11	118.33	120.89	118.33	120.42	32838
2021-06-14	121.00	121.03	118.65	119.20	26946
2021-06-15	118.63	120.85	118.22	120.32	40486
2021-06-16	120.06	120.06	116.36	117.98	37806
2021-06-17	116.79	118.32	114.76	115.12	43750
2021-06-18	112.98	113.35	110.00	110.86	100424
2021-06-21	110.52	114.33	110.44	113.64	44141
2021-06-22	112.58	115.87	111.51	114.92	54538
2021-06-23	114.41	115.02	111.50	114.16	71549
2021-06-24	115.11	116.83	114.14	116.75	91526
2021-06-25	116.90	119.97	116.75	119.80	114540
2021-06-28	118.51	120.09	116.95	117.27	48835
2021-06-29	117.62	117.62	115.34	115.38	23406
2021-06-30	114.71	117.53	114.04	115.87	34172
2021-07-01	117.40	120.14	117.40	119.34	47660
2021-07-02	119.46	119.46	117.03	118.80	56629
2021-07-06	118.80	118.96	114.23	115.31	59126
2021-07-07	115.29	119.81	111.00	112.34	80554
2021-07-08	110.48	113.79	110.07	111.91	62302
2021-07-09	113.18	116.34	111.98	115.39	56969
2021-07-12	114.25	117.35	114.08	116.25	52706
2021-07-13	114.54	116.81	114.37	114.59	37341
2021-07-14	115.73	115.73	112.36	113.04	23857
2021-07-15	112.60	114.30	112.00	113.72	35004
2021-07-16	115.40	115.57	111.46	111.48	36981
2021-07-19	110.00	113.83	108.02	111.38	75750
2021-07-20	111.80	116.07	111.80	113.38	64825
2021-07-21	114.11	115.08	112.13	112.67	30897
2021-07-22	111.43	111.73	107.65	108.36	54922
2021-07-23	108.75	111.19	108.37	108.74	68979
2021-07-26	109.01	109.01	98.03	101.81	184786
2021-07-27	103.86	122.00	103.45	119.50	437103
2021-07-28	120.00	120.00	113.23	117.11	84364
2021-07-29	119.13	121.12	118.08	118.23	32710
2021-07-30	119.19	119.19	116.83	118.16	32984
2021-08-02	117.85	120.19	115.26	118.61	43223
2021-08-03	118.70	120.09	116.67	119.14	60550
2021-08-04	118.85	119.77	117.77	118.00	67315
2021-08-05	121.44	123.00	115.85	118.44	102193
2021-08-06	120.81	123.38	112.47	113.77	99946
2021-08-09	114.13	115.14	111.04	113.62	41695
2021-08-10	114.27	116.40	111.39	111.64	40522
2021-08-11	112.24	113.08	110.19	112.66	28609
2021-08-12	114.04	115.74	112.32	112.68	37376
2021-08-13	112.29	112.29	111.39	111.77	19463
2021-08-16	111.61	113.35	111.14	112.26	27886
2021-08-17	110.95	112.77	110.95	111.47	93398
2021-08-18	111.01	112.55	109.02	108.66	32853
2021-08-19	107.67	109.11	105.01	107.69	63140
2021-08-20	107.85	110.25	107.06	109.70	44448
2021-08-23	110.26	112.29	110.26	111.03	44058
2021-08-24	110.93	113.25	110.93	112.09	79677
2021-08-25	112.13	113.94	111.79	112.35	52763
2021-08-26	111.56	113.75	111.09	112.40	53823
2021-08-27	112.86	117.58	112.86	117.02	59221
2021-08-30	117.79	117.79	115.19	117.11	52643
2021-08-31	118.06	118.14	116.12	117.40	60521
2021-09-01	117.88	118.42	115.78	117.91	38447
2021-09-02	119.10	119.10	116.42	118.12	41244
2021-09-03	118.12	118.12	116.42	116.70	27519
2021-09-07	116.35	117.55	114.69	115.84	34268
2021-09-08	114.95	116.67	113.65	115.32	90560
2021-09-09	115.68	116.76	113.54	113.67	32489
2021-09-10	114.91	114.91	110.47	113.71	44304
2021-09-13	113.81	114.70	111.49	113.10	34498
2021-09-14	113.86	114.23	111.26	112.12	39667
2021-09-15	111.62	113.48	109.89	113.04	44397
2021-09-16	112.31	113.71	111.01	112.85	43129
2021-09-17	113.69	115.55	112.54	115.55	159964
2021-09-20	113.70	113.70	109.65	110.97	71425
2021-09-21	111.82	112.29	110.99	111.47	50500
2021-09-22	112.57	113.53	110.20	112.23	34167
2021-09-23	112.07	114.09	112.07	113.50	39423
2021-09-24	112.66	116.53	112.40	115.90	63800
2021-09-27	116.46	120.22	116.46	119.33	56364
2021-09-28	119.53	119.53	115.30	115.67	67628
2021-09-29	115.85	116.23	112.77	113.87	45831
2021-09-30	114.82	116.41	110.49	110.60	71485
2021-10-01	111.29	113.48	109.52	111.55	78428
2021-10-04	111.24	113.19	109.02	111.52	66566
2021-10-05	112.26	112.94	109.24	109.86	60777
2021-10-06	109.05	109.11	106.34	108.51	39532
2021-10-07	109.85	111.48	108.52	109.36	51188
2021-10-08	109.75	110.22	107.20	107.75	21691
2021-10-11	107.95	108.00	105.33	105.33	39353
2021-10-12	106.02	106.55	104.02	105.77	40522
2021-10-13	106.27	106.27	104.74	105.04	22731
2021-10-14	106.32	107.25	104.73	105.10	51388
2021-10-15	106.60	106.98	104.53	104.54	40666
2021-10-18	104.00	104.95	103.20	104.82	42698
2021-10-19	106.02	108.22	105.76	106.50	31309
2021-10-20	106.89	108.21	106.56	107.39	35660
2021-10-21	107.82	109.23	106.57	107.50	45119
2021-10-22	107.12	107.48	105.68	106.09	32245
2021-10-25	106.06	106.06	103.66	104.14	28472
2021-10-26	104.82	104.82	103.00	103.34	47083
2021-10-27	103.04	103.08	101.23	102.19	42887
2021-10-28	102.95	106.14	101.17	105.41	123883
2021-10-29	104.96	108.03	104.96	107.86	48085
2021-11-01	108.04	110.95	106.91	109.45	77014
2021-11-02	110.44	110.44	106.49	107.33	83214
2021-11-03	107.89	114.50	107.58	113.02	135449
2021-11-04	113.14	116.01	107.48	108.97	69657
2021-11-05	109.15	112.66	107.37	108.95	100259
2021-11-08	109.00	109.67	105.24	105.88	78340
2021-11-09	105.24	105.57	103.41	103.72	35191
2021-11-10	103.73	104.50	102.60	103.23	35239
2021-11-11	103.11	103.91	101.53	101.65	36046
2021-11-12	102.68	102.68	99.38	99.74	60425
2021-11-15	100.18	100.57	97.83	98.39	60459
2021-11-16	98.13	99.80	96.95	98.24	76625
2021-11-17	97.78	98.83	97.24	97.80	147965
2021-11-18	97.65	97.65	94.00	95.34	95255
2021-11-19	88.34	93.39	88.34	91.08	204831
2021-11-22	93.77	97.04	92.06	96.08	143383
2021-11-23	95.67	96.97	92.18	93.13	118707
2021-11-24	92.97	93.76	90.79	92.07	123659
2021-11-26	90.56	90.59	87.75	88.56	51530
2021-11-29	89.55	89.75	87.58	87.78	208929
2021-11-30	87.24	87.24	84.68	85.98	118783
2021-12-01	88.78	89.13	84.43	84.54	165235
2021-12-02	85.54	89.19	85.40	89.07	138541
2021-12-03	89.67	89.74	87.50	88.63	419388
2021-12-06	90.00	95.95	89.94	95.31	121137
2021-12-07	96.54	99.31	96.10	96.79	143142
2021-12-08	96.62	97.91	95.24	97.08	55670
2021-12-09	96.58	98.35	94.62	94.67	53165
2021-12-10	96.25	97.06	94.53	95.51	92335
2021-12-13	95.89	95.89	93.78	93.90	69234
2021-12-14	93.56	96.66	93.56	95.18	135095
2021-12-15	95.73	96.56	92.36	95.72	87738
2021-12-16	96.42	97.12	93.42	94.12	88928
2021-12-17	94.11	97.42	93.26	97.24	239512
2021-12-20	95.92	95.92	92.86	94.18	131949
2021-12-21	95.00	97.04	94.05	97.04	79688
2021-12-22	96.49	97.62	95.94	97.09	42656
2021-12-23	96.82	97.47	95.48	95.74	110928
2021-12-27	96.32	97.36	95.50	97.01	69747
2021-12-28	96.68	98.39	96.15	98.27	65867
2021-12-29	98.97	100.91	98.34	98.76	72607
2021-12-30	99.21	100.16	97.73	98.02	44445
2021-12-31	97.75	98.38	95.47	95.55	85915
2022-01-03	96.58	100.31	96.30	100.28	87174
2022-01-04	101.40	102.44	98.58	99.00	70433
2022-01-05	98.90	99.55	94.66	94.72	64387
2022-01-06	95.66	96.93	90.94	91.18	63232
2022-01-07	91.15	93.49	90.11	92.93	144616
2022-01-10	92.19	94.30	90.44	94.04	82757
2022-01-11	94.15	94.75	92.75	93.72	68084
2022-01-12	94.20	94.20	90.33	90.45	97115
2022-01-13	91.48	94.52	90.98	92.61	57047
2022-01-14	92.35	95.25	92.10	95.25	67066
2022-01-18	94.52	95.16	90.06	91.76	111181
2022-01-19	91.83	92.47	89.66	90.25	104843
2022-01-20	91.23	92.64	89.98	90.76	88808
2022-01-21	91.07	94.04	90.53	92.50	121780
2022-01-24	91.15	95.85	89.99	95.06	147299
2022-01-25	93.03	94.69	90.79	93.39	76677
2022-01-26	93.44	95.83	91.55	92.82	114925
2022-01-27	92.52	94.36	92.26	93.45	91504
2022-01-28	93.19	95.20	92.65	95.20	94463
2022-01-31	94.79	97.23	94.79	96.77	103676
2022-02-01	96.50	97.05	94.90	96.39	64607
2022-02-02	95.55	95.93	94.02	95.46	70600
2022-02-03	94.54	96.34	94.11	95.59	58621
2022-02-04	94.72	95.77	93.17	95.07	51187
2022-02-07	94.52	95.64	93.23	93.92	50488
2022-02-08	94.36	96.14	93.66	95.98	55402
2022-02-09	96.40	97.70	96.40	97.58	61118
2022-02-10	96.11	99.65	96.11	98.38	222513
2022-02-11	98.40	99.27	97.36	98.57	112887
2022-02-14	98.84	99.23	97.24	98.62	151511
2022-02-15	99.30	103.00	99.30	102.40	147897
2022-02-16	101.76	102.87	101.23	102.81	62066
2022-02-17	101.55	102.32	99.20	101.13	77655
2022-02-18	99.90	100.72	96.66	98.18	132483
2022-02-22	97.58	97.58	93.51	94.20	281461
2022-02-23	95.34	97.97	95.04	96.66	161133
2022-02-24	93.71	94.96	90.52	93.57	139510
2022-02-25	93.16	94.57	90.79	91.06	105718
2022-02-28	89.99	92.19	88.88	91.97	108365
2022-03-01	91.10	92.65	89.73	90.39	87089
2022-03-02	91.18	93.89	90.38	93.22	70659
2022-03-03	93.58	94.29	92.09	93.87	65709
2022-03-04	92.53	96.34	92.53	96.20	60051
2022-03-07	96.85	97.17	94.77	95.03	55976
2022-03-08	95.03	96.60	93.49	95.67	58893
2022-03-09	97.00	98.45	96.32	97.31	50091
2022-03-10	96.02	97.88	96.02	96.24	53373
2022-03-11	96.38	96.73	94.39	94.56	48859
2022-03-14	94.83	95.81	92.77	93.25	59522
2022-03-15	93.83	95.35	93.79	95.11	47841
2022-03-16	96.02	96.57	94.38	96.27	50071
2022-03-17	95.43	98.22	94.89	96.86	45140
2022-03-18	97.69	97.69	95.45	96.70	152765
2022-03-21	96.20	97.69	96.20	97.20	59036
2022-03-22	97.47	97.81	96.18	96.78	73499
2022-03-23	96.54	96.54	93.60	95.21	73994
2022-03-24	96.00	96.16	95.40	95.67	50990
2022-03-25	96.23	96.23	94.42	94.64	55663
2022-03-28	94.09	95.58	93.48	95.22	50954
2022-03-29	96.05	96.81	95.17	96.33	66927
2022-03-30	96.82	98.10	96.03	97.87	105610
2022-03-31	97.26	100.58	97.26	99.45	63270
2022-04-01	100.20	104.79	100.20	103.76	111757
2022-04-04	102.92	102.92	100.62	101.90	76356
2022-04-05	102.03	102.03	100.12	100.83	60952
2022-04-06	99.73	100.62	99.34	100.03	61616
2022-04-07	99.35	102.21	99.35	101.43	50018
2022-04-08	102.05	102.14	99.33	99.43	56732
2022-04-11	98.98	99.91	98.64	99.43	44270
2022-04-12	100.48	104.32	100.40	103.85	81628
2022-04-13	103.15	104.50	102.53	104.09	70836
2022-04-14	104.17	107.59	103.78	106.85	72490
2022-04-18	105.96	106.81	104.18	104.91	55344
2022-04-19	105.75	107.46	105.04	105.19	45594
2022-04-20	106.39	108.02	106.25	106.86	43406
2022-04-21	107.68	108.17	106.42	108.08	67449
2022-04-22	107.11	107.11	102.94	103.74	101365
2022-04-25	102.60	103.27	101.04	102.19	58630
2022-04-26	101.24	105.05	100.70	103.23	156643
2022-04-27	102.39	105.33	101.89	102.72	78292
2022-04-28	103.31	104.18	100.20	103.96	204519
2022-04-29	103.68	104.84	103.24	103.77	65574
2022-05-02	103.01	105.42	100.04	101.26	83841
2022-05-03	100.34	102.75	99.88	101.26	107471
2022-05-04	101.39	106.98	101.39	106.73	72972
2022-05-05	103.35	106.00	100.40	103.26	57069
2022-05-06	103.84	104.00	100.13	102.07	58210
2022-05-09	101.60	102.39	98.80	102.15	71032
2022-05-10	103.48	103.48	98.04	102.32	67662
2022-05-11	102.68	102.84	98.12	98.12	73621
2022-05-12	98.67	101.00	97.66	100.49	78815
2022-05-13	101.95	104.47	100.66	104.32	67244
2022-05-16	103.39	104.50	101.25	102.32	95694
2022-05-17	103.88	109.64	102.27	108.61	85639
2022-05-18	107.30	107.30	104.35	105.77	91747
2022-05-19	105.72	107.87	104.97	106.65	90778
2022-05-20	107.07	107.07	104.03	106.31	52115
2022-05-23	107.00	109.83	104.35	108.09	71870
2022-05-24	106.76	110.27	106.40	109.61	56229
2022-05-25	108.50	113.22	108.50	110.65	66087
2022-05-26	111.71	111.71	110.21	110.49	27509
2022-05-27	111.73	114.65	110.49	114.43	70796
2022-05-31	113.15	114.82	112.09	112.59	82644
2022-06-01	112.31	112.31	109.43	110.21	46302
2022-06-02	111.18	112.27	110.05	111.91	30921
2022-06-03	111.04	111.97	110.64	111.25	38409
2022-06-06	111.90	112.61	110.54	112.31	37465
2022-06-07	111.68	113.79	110.37	113.79	48771
2022-06-08	112.53	113.75	110.18	111.27	43502
2022-06-09	111.23	113.36	110.20	112.22	54397
2022-06-10	111.89	114.06	110.56	113.88	42757
2022-06-13	112.44	112.89	109.34	109.35	77863
2022-06-14	108.79	109.31	105.37	105.94	60554
2022-06-15	106.51	107.91	104.67	106.21	87143
2022-06-16	105.28	105.50	101.18	103.28	87291
2022-06-17	104.55	106.87	104.55	105.90	84632
2022-06-21	107.48	107.48	105.00	105.98	50721
2022-06-22	107.46	109.04	106.68	107.85	48079
2022-06-23	107.88	111.55	107.61	109.13	40692
2022-06-24	110.37	111.56	109.76	111.21	121177
2022-06-27	112.37	112.37	109.87	110.85	55066
2022-06-28	111.61	112.18	107.75	108.29	47368
2022-06-29	108.58	109.22	107.07	108.88	38701
2022-06-30	107.71	109.52	107.30	109.20	70673
2022-07-01	108.89	112.53	108.36	112.30	61720
2022-07-05	110.40	113.39	108.63	112.92	78732
2022-07-06	112.86	112.86	110.70	111.60	49966
2022-07-07	112.87	114.44	111.60	113.49	47302
2022-07-08	113.45	117.74	113.45	117.28	76712
2022-07-11	116.42	117.15	115.68	116.73	91346
2022-07-12	116.26	119.76	115.73	119.61	134201
2022-07-13	117.76	121.92	117.76	121.53	81444
2022-07-14	120.02	120.78	116.58	120.38	55873
2022-07-15	122.32	123.01	120.60	121.26	70374
2022-07-18	122.58	123.54	119.47	119.47	57738
2022-07-19	120.94	123.60	120.94	122.89	68541
2022-07-20	123.06	124.28	121.53	124.03	53701
2022-07-21	122.92	125.26	122.45	125.22	43914
2022-07-22	126.05	126.05	124.00	124.91	51905
2022-07-25	124.26	125.39	123.92	124.79	35102
2022-07-26	124.15	126.21	123.41	125.69	38067
2022-07-27	125.39	127.83	125.39	127.59	52751
2022-07-28	127.11	130.30	126.72	129.98	58521
2022-07-29	129.95	131.00	129.08	129.78	73035
2022-08-01	129.86	131.50	127.77	130.18	133744
2022-08-02	130.84	131.11	127.56	127.72	100220
2022-08-03	127.94	129.27	126.58	126.87	128959
2022-08-04	110.00	110.00	91.57	92.72	394677
2022-08-05	91.80	94.25	88.89	91.92	163075
2022-08-08	91.33	93.08	89.82	92.35	146042
2022-08-09	91.57	92.75	88.72	88.97	214557
2022-08-10	90.55	90.55	87.27	89.54	162948
2022-08-11	91.00	93.44	90.24	90.37	138933
2022-08-12	91.40	92.71	87.55	89.04	107710
2022-08-15	88.13	90.67	88.13	89.94	76465
2022-08-16	89.75	90.66	85.90	87.09	199611
2022-08-17	86.88	86.88	81.72	83.49	232502
2022-08-18	84.25	84.51	82.66	83.99	129921
2022-08-19	83.89	85.25	82.91	83.89	90660
2022-08-22	83.49	84.64	82.30	82.68	84229
2022-08-23	82.21	83.15	80.13	81.71	79759
2022-08-24	81.60	82.02	80.51	81.40	57026
2022-08-25	81.44	82.97	81.20	82.81	52872
2022-08-26	82.34	84.32	81.51	83.85	141151
2022-08-29	83.80	83.80	82.46	83.39	63649
2022-08-30	83.08	83.68	82.01	82.97	78930
2022-08-31	82.78	83.83	82.32	82.61	102055
2022-09-01	82.41	82.73	80.01	80.91	72232
2022-09-02	81.41	81.50	79.82	79.88	131537
2022-09-06	79.92	80.32	76.00	76.27	171721
2022-09-07	76.76	79.98	76.76	79.07	143704
2022-09-08	79.15	79.96	77.54	77.96	137358
2022-09-09	78.59	78.74	77.19	77.99	78499
2022-09-12	78.82	80.93	77.50	80.42	79486
2022-09-13	79.99	80.25	78.67	78.99	89378
2022-09-14	78.67	79.12	77.76	78.43	95001
2022-09-15	78.05	79.19	76.78	76.84	54762
2022-09-16	76.38	77.87	75.11	77.71	152456
2022-09-19	77.18	77.18	76.06	76.83	68369
2022-09-20	76.21	76.92	75.48	76.84	51557
2022-09-21	77.04	78.89	76.03	76.52	81142
2022-09-22	75.83	75.98	74.83	75.21	83045
2022-09-23	74.38	75.13	73.63	74.94	72895
2022-09-26	74.86	75.87	73.30	74.54	81845
2022-09-27	74.80	75.56	74.30	75.06	54713
2022-09-28	75.28	76.83	75.02	76.43	64867
2022-09-29	75.57	77.05	74.69	76.17	66429
2022-09-30	76.30	77.06	75.82	76.02	144672
2022-10-03	77.05	78.96	76.25	78.02	79264
2022-10-04	78.89	80.78	78.56	80.16	54288
2022-10-05	79.25	80.64	79.25	80.39	64178
2022-10-06	80.22	81.73	79.30	79.48	83808
2022-10-07	79.25	79.69	77.81	78.97	70435
2022-10-10	78.82	81.16	78.82	79.73	72428
2022-10-11	79.87	80.83	79.33	80.33	75977
2022-10-12	80.36	80.36	77.61	78.29	48346
2022-10-13	76.90	78.87	76.56	78.74	68698
2022-10-14	78.89	80.00	77.34	77.42	55139
2022-10-17	78.27	79.74	78.22	79.11	57521
2022-10-18	79.83	81.33	79.83	80.47	41887
2022-10-19	80.44	80.60	79.64	80.33	38727
2022-10-20	79.92	80.57	79.76	80.04	39546
2022-10-21	80.53	81.36	78.58	81.14	95800
2022-10-24	81.31	82.41	79.75	81.36	55493
2022-10-25	81.19	84.99	81.01	84.77	58466
2022-10-26	85.69	88.13	85.35	86.33	55741
2022-10-27	86.53	87.33	85.29	85.79	53691
2022-10-28	86.20	89.22	84.45	88.75	74041
2022-10-31	88.62	90.00	87.63	88.80	77222
2022-11-01	89.78	91.28	88.34	91.18	77168
2022-11-02	91.83	91.83	85.29	85.31	85672
2022-11-03	86.52	90.61	80.22	83.11	77027
2022-11-04	82.70	84.82	82.15	84.67	56237
2022-11-07	85.41	87.90	84.55	87.51	79719
2022-11-08	87.24	87.24	85.39	86.31	92762
2022-11-09	85.36	85.77	83.57	83.77	44094
2022-11-10	85.88	86.15	84.00	85.40	123111
2022-11-11	86.05	87.08	84.93	86.19	71279
2022-11-14	85.40	85.75	83.82	84.49	66831
2022-11-15	85.67	86.36	83.95	84.72	77750
2022-11-16	84.77	85.30	82.66	83.88	49157
2022-11-17	83.04	85.00	82.27	84.51	30512
2022-11-18	85.90	86.63	84.23	86.01	69550
2022-11-21	86.21	87.13	85.09	86.19	123355
2022-11-22	86.29	87.73	84.05	85.75	93258
2022-11-23	85.62	86.51	83.82	84.93	70230
2022-11-25	84.98	86.03	84.68	85.06	18120
2022-11-28	85.01	85.21	82.57	82.78	48029
2022-11-29	82.76	85.45	82.76	84.87	32448
2022-11-30	85.19	86.52	83.21	86.41	53819
2022-12-01	87.37	89.29	85.81	88.70	43400
2022-12-02	87.78	91.34	86.50	90.91	95652
2022-12-05	89.87	90.73	88.46	89.57	149428
2022-12-06	89.17	89.60	87.50	88.94	110799
2022-12-07	88.55	90.62	85.98	86.01	92232
2022-12-08	86.16	88.18	85.31	87.20	60342
2022-12-09	86.95	87.60	86.10	87.30	63079
2022-12-12	87.89	88.84	86.63	88.19	92459
2022-12-13	90.43	90.72	88.00	88.45	103057
2022-12-14	88.14	89.37	86.75	86.99	79932
2022-12-15	86.11	86.38	85.29	86.17	78842
2022-12-16	84.98	86.32	82.91	84.61	249807
2022-12-19	84.39	84.39	80.76	80.76	114200
2022-12-20	80.79	82.74	80.24	82.60	110843
2022-12-21	82.91	84.97	81.31	82.92	73780
2022-12-22	83.23	83.23	80.99	82.00	75511
2022-12-23	82.00	82.18	81.15	81.35	49678
2022-12-27	81.68	82.01	80.20	80.58	72031
2022-12-28	81.00	81.22	78.33	78.45	101475
2022-12-29	79.45	80.71	78.17	80.40	79336
2022-12-30	80.18	81.36	79.27	81.03	97743
2023-01-03	81.27	82.20	80.56	81.67	88681
2023-01-04	82.31	82.85	79.38	79.93	122900
2023-01-05	79.70	80.20	78.25	80.00	99855
2023-01-06	81.12	84.42	79.85	84.36	76164
2023-01-09	84.33	85.75	84.33	85.52	77462
2023-01-10	85.46	87.43	84.87	87.43	102996
2023-01-11	87.52	88.35	86.34	86.99	53377
2023-01-12	87.49	88.76	86.34	88.46	82873
2023-01-13	88.03	89.66	87.12	89.65	84825
2023-01-17	89.48	91.64	88.89	91.33	60945
2023-01-18	91.50	92.49	89.68	90.70	43341
2023-01-19	90.77	91.97	89.72	91.89	50715
2023-01-20	92.60	94.37	91.72	94.24	69572
2023-01-23	94.29	96.83	93.19	95.93	103216
2023-01-24	94.55	95.92	92.43	92.53	57112
2023-01-25	91.27	94.78	91.27	94.74	52071
2023-01-26	95.04	96.43	93.50	95.74	65039
2023-01-27	95.59	96.49	93.82	95.41	57352
2023-01-30	94.49	96.59	94.06	95.90	92588
2023-01-31	95.69	99.45	95.21	99.15	78009
2023-02-01	98.41	101.02	97.61	99.95	92131
2023-02-02	99.67	104.83	99.22	103.58	152226
2023-02-03	102.31	104.27	101.59	103.19	90564
2023-02-06	102.87	103.31	99.94	100.58	83837
2023-02-07	99.73	101.02	98.47	101.02	79152
2023-02-08	100.54	101.41	98.98	99.75	75673
2023-02-09	100.71	101.34	97.66	98.09	91127
2023-02-10	97.54	99.18	96.78	98.26	99457
2023-02-13	98.79	99.84	97.74	99.59	65660
2023-02-14	99.10	100.78	97.95	99.64	56338
2023-02-15	98.80	100.10	98.44	99.91	77434
2023-02-16	98.47	101.84	96.98	100.75	89059
2023-02-17	100.97	102.43	100.22	101.68	72813
2023-02-21	100.08	101.39	98.62	99.60	117529
2023-02-22	99.11	100.33	98.73	99.17	79642
2023-02-23	99.31	100.20	95.01	99.94	90520
2023-02-24	99.28	100.25	96.56	98.75	114729
2023-02-27	99.44	99.86	98.24	99.77	104180
2023-02-28	99.23	102.51	98.12	101.33	145079
2023-03-01	101.54	103.27	100.49	101.89	82746
2023-03-02	101.26	101.93	100.20	101.06	98267
2023-03-03	101.62	103.11	100.69	102.90	69661
2023-03-06	103.17	103.17	95.78	95.81	152995
2023-03-07	95.65	96.46	94.78	96.01	87576
2023-03-08	96.30	97.11	94.72	95.55	75990
2023-03-09	95.86	96.61	94.42	95.01	81119
2023-03-10	94.58	94.93	92.78	94.56	77895
2023-03-13	93.35	97.73	92.38	95.87	88803
2023-03-14	97.88	97.93	93.39	94.41	136957
2023-03-15	92.46	94.01	91.54	93.79	92749
2023-03-16	92.61	97.60	92.53	96.34	88247
2023-03-17	96.15	96.15	92.69	92.99	293229
2023-03-20	93.14	96.30	93.08	95.53	84646
2023-03-21	97.16	97.85	94.52	95.70	85220
2023-03-22	95.51	96.17	93.19	93.19	107806
2023-03-23	93.48	94.05	91.12	91.96	77783
2023-03-24	91.47	93.85	90.63	93.49	51698
2023-03-27	94.96	96.73	94.30	96.24	63043
2023-03-28	95.64	97.48	95.00	97.34	89605
2023-03-29	98.15	98.15	94.68	96.04	86759
2023-03-30	96.95	97.35	94.70	95.63	54372
2023-03-31	96.16	98.03	96.16	97.91	60098
2023-04-03	97.90	99.16	96.62	98.11	64554
2023-04-04	98.66	99.19	97.24	97.68	55881
2023-04-05	97.32	99.06	96.35	99.06	53633
2023-04-06	99.51	100.56	98.59	100.56	66714
2023-04-10	100.32	101.42	98.80	100.81	78189
2023-04-11	101.16	102.55	100.68	102.02	54852
2023-04-12	102.91	104.09	101.36	103.29	55525
2023-04-13	103.14	104.35	102.59	104.03	34062
2023-04-14	104.25	105.17	103.52	105.14	41014
2023-04-17	105.46	105.52	101.85	103.32	35924
2023-04-18	103.86	104.07	101.38	102.52	44528
2023-04-19	102.46	103.23	101.55	102.66	39375
2023-04-20	102.35	103.27	101.83	103.13	38798
2023-04-21	103.94	105.73	102.82	105.26	61483
2023-04-24	105.31	106.47	105.16	106.41	43341
2023-04-25	105.71	106.66	103.54	105.00	45954
2023-04-26	103.73	106.03	102.48	105.09	46334
2023-04-27	105.00	107.00	104.78	106.42	41233
2023-04-28	105.88	106.96	104.51	106.46	64042
2023-05-01	105.73	109.35	105.73	106.77	93804
2023-05-02	106.31	106.31	103.09	103.78	45154
2023-05-03	104.86	107.65	104.81	106.38	55428
2023-05-04	107.50	110.00	105.41	108.49	72059
2023-05-05	110.00	114.36	109.98	114.10	66209
2023-05-08	113.97	114.36	111.75	114.29	55044
2023-05-09	114.16	114.25	109.92	110.12	62420
2023-05-10	111.67	113.30	110.89	113.21	47944
2023-05-11	112.67	113.54	109.53	111.43	93931
2023-05-12	110.60	112.62	109.04	110.82	36333
2023-05-15	110.71	111.41	109.80	110.61	89168
2023-05-16	109.55	111.36	109.00	110.69	41767
2023-05-17	111.29	112.42	110.03	111.84	41148
2023-05-18	111.73	112.60	110.23	112.26	50402
2023-05-19	113.27	114.68	112.18	113.87	51160
2023-05-22	114.49	114.49	109.16	109.77	57583
2023-05-23	109.69	111.54	108.35	109.38	34840
2023-05-24	103.22	105.67	95.88	96.51	473582
2023-05-25	93.25	97.42	92.58	97.16	1480697
2023-05-26	97.95	102.45	96.60	102.06	634577
2023-05-30	102.09	102.83	99.37	99.68	210897
2023-05-31	99.51	103.04	97.86	102.15	241347
2023-06-01	102.15	103.79	100.17	102.98	91709
2023-06-02	104.47	106.27	103.02	106.00	133021
2023-06-05	104.17	106.98	103.10	106.00	100682
2023-06-06	106.63	108.89	106.63	108.45	117514
2023-06-07	108.51	109.94	107.00	107.25	108941
2023-06-08	106.40	110.04	106.28	109.56	90804
2023-06-09	108.88	110.20	107.49	110.12	74424
2023-06-12	109.82	110.36	108.09	109.90	108708
2023-06-13	110.11	110.86	109.12	109.66	73213
2023-06-14	110.55	112.47	109.70	110.56	99486
2023-06-15	110.36	111.74	108.60	111.01	57310
2023-06-16	111.56	115.13	110.23	115.07	250557
2023-06-20	114.86	116.29	113.30	113.49	95538
2023-06-21	112.86	115.07	112.55	114.66	60863
2023-06-22	114.77	116.38	113.44	115.73	62968
2023-06-23	114.78	116.76	112.74	113.66	116938
2023-06-26	113.40	115.26	113.22	113.98	36890
2023-06-27	114.94	117.43	114.50	117.43	71952
2023-06-28	117.60	119.65	117.02	117.18	167783
2023-06-29	116.60	118.07	115.92	117.25	94478
2023-06-30	120.39	122.04	119.88	121.39	124509
2023-07-03	121.29	121.66	118.44	119.21	38201
2023-07-05	119.00	119.24	117.25	117.37	58190
2023-07-06	116.25	117.36	115.09	115.64	65754
2023-07-07	115.71	117.08	114.23	115.13	103852
2023-07-10	115.15	118.00	115.15	116.97	137652
2023-07-11	118.08	119.19	117.08	117.27	58106
2023-07-12	118.73	118.73	117.50	118.19	73344
2023-07-13	118.90	119.95	118.73	119.64	73033
2023-07-14	119.58	120.52	119.18	119.96	75670
2023-07-17	119.13	121.44	119.10	121.01	54049
2023-07-18	120.72	122.29	120.24	121.81	68348
2023-07-19	121.69	123.25	121.60	123.10	48587
2023-07-20	122.91	123.54	121.70	122.84	75914
2023-07-21	123.87	124.11	122.22	122.39	74378
2023-07-24	122.14	122.75	119.19	121.33	64199
2023-07-25	120.95	123.82	120.95	122.30	48359
2023-07-26	121.51	122.99	120.59	121.20	43994
2023-07-27	122.20	122.20	119.26	119.85	58259
2023-07-28	120.43	120.43	116.60	116.81	91546
2023-07-31	116.59	117.48	115.34	116.27	96272
2023-08-01	116.49	119.16	116.49	118.79	79313
2023-08-02	118.09	119.47	117.93	119.16	72459
2023-08-03	118.86	119.19	117.40	118.25	43598
2023-08-04	117.90	120.53	117.22	119.25	44938
2023-08-07	119.45	120.58	118.30	119.22	41244
2023-08-08	118.18	120.65	118.16	120.02	92296
2023-08-09	115.50	115.50	108.15	109.00	134839
2023-08-10	110.20	114.15	109.30	110.24	126902
2023-08-11	110.31	111.89	109.27	109.60	58232
2023-08-14	109.49	109.49	107.07	107.08	70298
2023-08-15	106.84	108.30	104.65	105.00	95667
2023-08-16	104.96	105.50	101.20	100.77	155830
2023-08-17	100.86	104.38	97.89	101.59	142996
2023-08-18	101.41	103.56	100.54	102.08	64077
2023-08-21	101.85	104.31	101.72	102.73	94539
2023-08-22	103.34	103.54	101.62	102.19	55973
2023-08-23	102.79	103.62	100.86	101.97	58736
2023-08-24	101.26	102.69	100.10	100.45	62762
2023-08-25	101.14	101.93	97.81	101.03	50681
2023-08-28	102.37	102.37	100.23	100.62	68324
2023-08-29	100.68	103.63	100.29	103.60	84655
2023-08-30	103.10	104.28	102.34	102.56	58820
2023-08-31	103.06	104.48	100.72	100.83	56579
2023-09-01	101.63	102.63	99.87	100.25	78862
2023-09-05	100.50	100.50	94.86	97.65	127557
2023-09-06	98.07	98.90	96.02	97.00	68939
2023-09-07	96.64	96.98	95.43	95.60	75060
2023-09-08	95.46	95.50	92.81	93.12	50571
2023-09-11	93.76	94.06	92.79	93.01	61820
2023-09-12	92.50	93.79	91.75	93.60	94299
2023-09-13	93.34	94.44	92.69	94.12	97636
2023-09-14	94.75	95.93	93.81	95.36	102564
2023-09-15	95.20	95.20	92.67	93.77	319416
2023-09-18	93.86	96.54	93.54	94.86	114378
2023-09-19	94.80	96.60	94.29	95.65	112878
2023-09-20	95.97	97.07	95.79	96.48	84151
2023-09-21	95.65	95.77	94.39	94.74	64485
2023-09-22	96.05	96.94	95.31	95.33	112810
2023-09-25	94.70	97.45	94.67	96.92	59094
2023-09-26	96.07	98.06	93.60	94.39	126978
2023-09-27	94.96	96.29	93.17	94.05	61002
2023-09-28	94.55	95.47	93.89	94.54	89250
2023-09-29	94.97	94.97	91.64	91.73	81575
2023-10-02	91.87	92.97	91.49	92.16	81715
2023-10-03	91.80	91.80	90.50	90.91	62781
2023-10-04	91.11	91.80	90.65	90.87	43929
2023-10-05	90.75	92.22	89.98	90.60	59098
2023-10-06	90.41	93.00	89.44	91.86	91759
2023-10-09	91.60	91.87	89.96	90.11	41574
2023-10-10	90.38	90.92	89.91	89.94	112631
2023-10-11	89.69	90.47	85.66	87.50	82807
2023-10-12	87.94	87.94	84.42	85.28	117381
2023-10-13	85.32	87.57	84.84	87.06	169699
2023-10-16	87.85	89.00	86.89	87.39	77071
2023-10-17	86.98	89.61	86.98	88.64	83110
2023-10-18	88.01	89.15	87.84	88.20	41926
2023-10-19	88.05	88.99	87.24	88.71	65233
2023-10-20	89.19	89.23	87.42	87.54	66618
2023-10-23	87.58	88.37	85.37	86.61	60985
2023-10-24	86.69	87.72	86.24	86.57	41855
2023-10-25	86.13	87.61	85.38	87.10	96026
2023-10-26	87.13	87.18	84.73	84.93	48492
2023-10-27	84.29	85.18	82.84	84.50	55667
2023-10-30	85.60	85.60	83.60	83.80	53999
2023-10-31	83.93	84.68	83.46	84.11	57923
2023-11-01	84.75	84.75	82.82	82.88	61036
2023-11-02	84.02	84.20	82.65	83.34	48207
2023-11-03	84.31	85.26	83.60	84.51	103671
2023-11-06	85.00	85.65	84.05	85.18	98083
2023-11-07	85.27	85.36	84.06	85.25	63710
2023-11-08	81.01	83.51	78.08	82.76	115448
2023-11-09	82.16	82.91	80.00	80.56	75084
2023-11-10	80.18	83.75	79.99	82.37	68308
2023-11-13	82.01	84.56	81.21	82.32	62835
2023-11-14	84.64	87.36	84.12	86.79	68973
2023-11-15	86.78	88.72	85.84	87.01	73105
2023-11-16	86.92	87.18	85.21	85.37	111788
2023-11-17	85.73	86.98	84.41	84.71	119283
2023-11-20	84.46	86.21	84.32	86.06	103767
2023-11-21	85.45	85.98	84.57	85.08	50703
2023-11-22	85.83	87.81	85.30	87.31	60244
2023-11-24	87.79	88.19	86.80	88.01	18509
2023-11-27	87.70	88.44	86.88	87.50	50608
2023-11-28	87.91	87.91	85.59	85.68	70466
2023-11-29	85.85	87.55	85.02	85.14	66921
2023-11-30	86.02	86.41	84.44	85.03	74772
2023-12-01	84.76	87.93	84.76	87.74	63338
2023-12-04	87.74	88.76	86.71	87.77	92983
2023-12-05	87.98	88.89	86.80	87.87	92665
2023-12-06	88.37	89.62	87.00	88.63	64134
2023-12-07	89.24	89.86	87.52	88.82	84601
2023-12-08	88.60	90.34	88.12	89.57	57694
2023-12-11	89.68	90.83	88.84	90.81	89807
2023-12-12	91.20	92.78	89.18	91.12	128444
2023-12-13	90.08	93.72	90.08	93.00	88043
2023-12-14	94.19	94.80	91.77	92.44	152943
2023-12-15	93.14	93.14	88.65	88.98	199347
2023-12-18	89.63	89.70	88.53	88.97	148018
2023-12-19	89.66	93.30	89.66	92.39	102294
2023-12-20	92.33	95.08	91.03	93.03	133851
2023-12-21	94.02	95.85	92.60	94.02	76099
2023-12-22	94.77	95.68	93.85	94.55	63433
2023-12-26	95.10	96.38	92.49	95.70	47713
2023-12-27	95.21	96.41	94.95	95.28	80880
2023-12-28	95.34	96.14	94.62	95.05	64728
2023-12-29	95.42	95.92	92.57	93.14	55871
2024-01-02	93.61	96.28	93.13	93.47	72530
2024-01-03	93.47	93.47	91.69	92.34	89577
2024-01-04	93.24	94.44	92.75	93.32	69458
2024-01-05	92.49	95.00	92.49	92.79	68297
2024-01-08	92.67	94.37	92.50	94.30	60590
2024-01-09	93.19	94.37	92.66	93.68	50876
2024-01-10	93.12	96.48	93.12	94.72	47229
2024-01-11	94.92	95.68	93.79	95.24	90891
2024-01-12	96.30	97.18	93.78	94.65	59295
2024-01-16	93.67	95.74	93.39	95.61	76973
2024-01-17	94.66	95.47	92.43	92.80	53194
2024-01-18	93.28	93.84	91.83	93.84	75687
2024-01-19	94.47	95.34	92.30	93.44	89763
2024-01-22	94.39	97.00	94.39	94.81	75989
2024-01-23	95.69	95.69	93.45	93.91	48609
2024-01-24	94.85	95.09	93.52	93.89	53403
2024-01-25	95.11	95.51	92.82	94.42	44109
2024-01-26	94.69	95.46	93.93	94.15	31951
2024-01-29	94.83	95.98	93.13	95.79	45168
2024-01-30	95.62	96.32	94.62	96.26	54117
2024-01-31	96.56	96.93	92.08	92.26	74243
2024-02-01	92.25	94.91	92.20	94.61	50414
2024-02-02	93.39	95.04	92.98	94.37	65862
2024-02-05	92.99	93.96	92.01	93.08	48154
2024-02-06	92.70	94.58	92.70	93.75	45138
2024-02-07	93.25	93.92	92.79	93.81	46513
2024-02-08	93.45	94.58	93.15	93.82	46188
2024-02-09	94.07	96.00	92.41	95.82	54105
2024-02-12	95.78	97.63	95.23	96.67	57023
2024-02-13	94.41	96.63	92.53	93.11	76547
2024-02-14	94.55	96.30	93.26	96.06	65089
2024-02-15	96.37	98.24	95.10	98.12	67355
2024-02-16	97.74	103.11	96.19	101.70	146704
2024-02-20	100.41	102.81	99.39	102.13	124745
2024-02-21	102.09	102.09	100.23	101.55	99511
2024-02-22	101.19	102.93	100.48	102.16	81374
2024-02-23	101.87	102.93	101.59	102.01	57407
2024-02-26	101.58	102.63	100.78	100.87	68716
2024-02-27	101.01	102.83	100.30	102.77	79730
2024-02-28	102.88	103.08	99.19	99.87	102957
2024-02-29	102.07	107.26	97.26	106.27	112235
2024-03-01	106.58	107.13	104.24	104.62	88813
2024-03-04	105.42	106.22	103.74	105.67	84858
2024-03-05	105.53	107.46	103.17	103.96	121566
2024-03-06	104.29	105.77	103.53	104.96	87746
2024-03-07	106.30	106.54	104.78	105.25	37368
2024-03-08	106.26	107.07	104.60	104.45	45532
2024-03-11	103.91	106.69	103.91	105.97	51542
2024-03-12	105.79	106.26	104.87	106.26	39259
2024-03-13	107.00	108.26	106.54	107.68	61114
2024-03-14	106.89	106.89	105.63	106.55	50411
2024-03-15	105.59	107.04	105.50	106.69	134323
2024-03-18	107.19	108.74	106.80	106.97	56492
2024-03-19	107.10	109.43	107.10	109.14	55910
2024-03-20	108.65	109.34	107.57	109.13	50780
2024-03-21	109.20	110.44	109.00	110.19	52732
2024-03-22	110.83	111.34	109.57	110.66	64629
2024-03-25	111.51	111.58	109.98	110.07	57886
2024-03-26	111.07	111.68	108.99	109.66	52303
2024-03-27	110.31	111.84	110.14	110.97	43749
2024-03-28	110.80	113.21	110.65	112.87	65902
2024-04-01	113.63	113.63	110.30	112.15	80526
2024-04-02	110.84	110.84	106.44	107.20	88618
2024-04-03	106.38	107.87	105.81	105.94	96019
2024-04-04	107.09	112.52	104.18	105.04	114683
2024-04-05	105.76	108.16	104.37	106.43	80237
2024-04-08	107.16	108.91	106.93	107.05	103535
2024-04-09	107.75	108.85	106.35	106.80	35045
2024-04-10	104.90	105.33	102.43	104.15	104694
2024-04-11	105.25	105.58	103.34	104.40	81645
2024-04-12	103.61	104.31	101.76	102.70	98999
2024-04-15	102.94	103.26	100.45	101.01	82954
2024-04-16	100.72	100.72	98.60	99.23	71217
2024-04-17	100.21	100.21	98.06	98.12	54113
2024-04-18	98.02	98.38	97.36	97.49	60739
2024-04-19	97.59	99.26	97.59	99.09	61934
2024-04-22	99.83	101.07	99.11	99.93	62250
2024-04-23	100.37	103.55	100.06	103.39	71344
2024-04-24	102.39	104.26	102.39	103.65	68338
2024-04-25	103.05	103.05	99.84	100.38	62755
2024-04-26	100.72	101.18	100.54	100.61	30485
2024-04-29	100.78	102.71	100.74	101.98	65707
2024-04-30	101.40	101.89	100.32	101.51	48201
2024-05-01	101.60	103.96	101.28	101.56	76995
2024-05-02	102.40	103.73	101.86	103.64	50669
2024-05-03	104.75	105.20	103.65	105.20	44646
2024-05-06	105.69	107.07	105.69	106.22	46625
2024-05-07	106.80	107.93	105.35	105.59	82769
2024-05-08	102.61	105.45	100.80	103.92	117508
2024-05-09	103.79	105.28	103.79	105.03	60976
2024-05-10	105.70	106.59	104.00	106.39	60867
2024-05-13	106.84	107.18	104.72	104.97	59722
2024-05-14	106.64	107.22	105.45	106.40	56779
2024-05-15	106.83	108.14	106.65	107.97	80955
2024-05-16	107.34	107.72	105.61	106.25	57829
2024-05-17	106.54	106.75	105.39	106.72	43247
2024-05-20	107.09	107.09	105.34	105.40	47805
2024-05-21	104.94	106.06	104.94	105.45	39467
2024-05-22	104.72	105.80	102.96	103.10	45080
2024-05-23	102.77	102.77	100.02	100.53	69509
2024-05-24	101.50	102.07	99.70	101.83	46794
2024-05-28	102.34	102.83	101.35	101.49	44605
2024-05-29	100.07	100.52	99.50	99.77	49434
2024-05-30	100.29	101.25	99.02	100.35	48702
2024-05-31	100.24	102.73	100.24	102.57	53221
2024-06-03	102.89	102.89	96.93	98.27	175680
2024-06-04	97.62	97.97	94.74	97.62	113117
2024-06-05	98.00	99.25	96.62	99.00	50158
2024-06-06	97.99	99.10	97.32	97.72	39191
2024-06-07	97.03	97.78	95.70	96.92	41900
2024-06-10	96.09	96.43	95.04	95.96	56872
2024-06-11	95.02	95.80	93.96	95.13	101481
2024-06-12	97.52	97.81	94.06	95.08	126528
2024-06-13	94.66	95.33	94.25	94.70	94454
2024-06-14	93.71	95.13	92.74	94.47	82760
2024-06-17	93.76	96.30	93.76	96.28	107543
2024-06-18	96.60	99.49	96.27	97.24	169845
2024-06-20	97.25	97.69	92.62	92.90	156702
2024-06-21	93.17	94.06	91.70	92.13	372448
2024-06-24	92.54	95.37	91.85	95.31	129626
2024-06-25	95.00	96.59	93.82	94.31	112087
2024-06-26	93.58	94.53	92.80	94.33	157161
2024-06-27	95.06	95.12	92.83	93.12	191610
2024-06-28	94.09	94.09	91.07	92.42	318260
2024-07-01	92.86	93.63	90.49	91.31	129532
2024-07-02	91.44	92.69	90.71	91.59	85811
2024-07-03	91.59	93.22	91.15	93.00	69833
2024-07-05	92.46	92.65	91.20	92.26	51002
2024-07-08	93.32	93.73	91.34	92.06	83647
2024-07-09	91.45	92.00	90.28	90.89	77881
2024-07-10	91.40	91.55	90.43	90.75	74626
2024-07-11	92.23	93.54	90.96	92.80	140126
2024-07-12	93.56	95.18	91.90	95.02	184695
2024-07-15	95.99	97.23	94.11	94.48	84355
2024-07-16	95.56	99.08	95.50	98.68	154825
2024-07-17	98.68	100.84	97.58	97.87	165626
2024-07-18	98.00	99.20	94.80	94.88	88418
2024-07-19	95.10	95.55	93.90	94.44	67570
2024-07-22	94.90	96.60	94.44	96.08	86549
2024-07-23	96.40	97.79	96.15	96.92	78756
2024-07-24	96.95	98.41	96.19	96.34	63027
2024-07-25	96.96	98.53	96.14	97.00	119588
2024-07-26	98.54	98.66	97.46	98.32	117026
2024-07-29	98.21	99.05	96.79	97.10	104164
2024-07-30	97.77	98.77	97.30	98.17	78088
2024-07-31	99.02	99.60	97.34	97.50	109721
2024-08-01	97.66	98.24	95.77	96.43	82694
2024-08-02	93.17	95.18	93.00	94.70	76427
2024-08-05	91.82	91.90	89.40	91.00	102773
2024-08-06	90.59	91.70	89.66	90.60	114003
2024-08-07	91.13	91.59	89.07	89.86	98213
2024-08-08	91.20	91.51	89.39	90.00	145738
2024-08-09	89.87	89.87	88.32	88.36	92016
2024-08-12	88.00	88.24	87.05	87.60	122954
2024-08-13	88.42	90.39	87.99	90.00	140505
2024-08-14	83.00	86.34	79.21	81.64	482676
2024-08-15	83.23	84.64	82.88	83.09	160761
2024-08-16	82.98	85.13	82.98	84.21	142906
2024-08-19	84.21	84.86	83.43	84.01	118959
2024-08-20	83.80	83.80	81.71	81.78	182092
2024-08-21	82.28	83.69	81.45	83.11	122236
2024-08-22	83.50	83.62	82.38	82.06	73740
2024-08-23	82.54	85.48	82.54	84.81	140836
2024-08-26	85.73	85.73	83.72	84.07	88543
2024-08-27	83.81	84.10	82.81	83.10	48600
2024-08-28	82.64	84.24	82.16	83.14	62979
2024-08-29	83.73	84.52	82.91	84.42	114736
2024-08-30	84.20	85.68	83.73	85.60	82877
2024-09-03	85.79	86.46	85.62	85.98	94760
2024-09-04	87.26	87.96	85.97	86.78	69682
2024-09-05	86.81	87.46	85.93	86.78	71786
2024-09-06	86.58	86.58	83.90	84.56	60472
2024-09-09	84.62	84.62	83.12	83.75	88484
2024-09-10	83.81	84.76	83.10	83.64	54313
2024-09-11	83.24	83.63	82.33	83.08	77113
2024-09-12	83.21	84.00	82.68	82.86	83426
2024-09-13	83.88	85.01	83.18	84.59	84508
2024-09-16	84.57	85.29	83.39	83.97	133638
2024-09-17	84.65	85.46	83.47	84.01	135003
2024-09-18	83.62	86.26	83.18	84.53	113625
2024-09-19	86.11	86.11	83.65	85.02	91408
2024-09-20	85.41	86.16	83.13	83.28	273997
2024-09-23	84.05	84.05	82.57	83.05	49102
2024-09-24	83.04	84.32	82.98	83.86	69446
2024-09-25	83.68	84.48	82.85	84.29	76805
2024-09-26	84.73	85.02	83.66	84.18	86234
2024-09-27	85.14	85.43	84.10	84.38	72301
2024-09-30	83.86	85.22	83.86	84.63	92922
2024-10-01	84.00	84.00	82.50	82.99	85453
2024-10-02	83.05	83.56	81.69	82.34	83191
2024-10-03	81.90	82.59	80.66	80.77	68455
2024-10-04	81.62	82.56	80.61	81.05	46628
2024-10-07	78.73	79.19	76.18	78.49	150477
2024-10-08	79.14	80.11	77.44	77.48	162612
2024-10-09	76.89	78.54	76.89	78.20	143186
2024-10-10	77.38	77.77	76.75	77.52	173524
2024-10-11	77.52	80.35	77.27	80.29	161224
2024-10-14	79.93	82.11	79.93	81.88	99121
2024-10-15	81.84	84.01	81.84	82.28	94053
2024-10-16	83.15	83.91	82.92	83.90	109490
2024-10-17	83.89	84.94	83.37	84.45	70224
2024-10-18	84.53	84.89	83.39	84.75	100334
2024-10-21	84.54	85.33	83.03	83.44	103848
2024-10-22	83.08	83.50	82.36	82.89	63064
2024-10-23	82.76	83.17	81.50	82.26	58216
2024-10-24	82.47	83.01	81.42	81.91	75650
2024-10-25	82.04	83.95	80.65	80.77	69376
2024-10-28	81.24	82.38	81.24	81.68	65383
2024-10-29	81.57	81.93	81.29	81.48	90034
2024-10-30	81.03	83.60	81.03	82.60	99171
2024-10-31	81.99	82.33	80.17	80.18	114567
2024-11-01	81.17	82.65	80.66	81.38	146319
2024-11-04	81.32	84.25	80.92	82.80	194601
2024-11-05	82.41	83.21	82.02	82.53	203600
2024-11-06	87.40	97.41	87.40	97.10	268577
2024-11-07	96.66	96.92	92.65	95.27	132955
2024-11-08	95.53	97.00	94.63	95.08	112252
2024-11-11	96.31	97.00	93.88	94.61	126938
2024-11-12	94.60	95.23	91.74	92.10	111576
2024-11-13	92.74	93.88	91.78	91.87	92927
2024-11-14	91.36	92.75	90.14	89.74	128056
2024-11-15	90.74	91.13	89.33	90.00	121975
2024-11-18	90.00	90.60	88.83	89.94	115486
2024-11-19	88.67	91.55	87.71	90.63	94670
2024-11-20	90.40	95.44	90.40	94.06	224928
2024-11-21	94.22	97.33	93.55	96.94	125883
2024-11-22	97.74	99.36	97.24	97.83	179231
2024-11-25	98.48	99.88	97.39	98.02	111139
2024-11-26	97.19	99.00	96.08	98.60	145124
2024-11-27	98.45	99.18	96.72	97.08	88020
2024-11-29	97.45	98.76	97.26	98.76	58881
2024-12-02	99.01	100.48	97.94	99.37	90238
2024-12-03	100.65	101.20	98.86	98.99	95179
2024-12-04	98.96	100.28	98.41	99.91	92256
2024-12-05	99.29	99.35	97.39	97.62	72557
2024-12-06	97.96	98.11	95.44	96.08	80982
2024-12-09	96.58	98.11	96.14	96.50	72156
2024-12-10	96.37	97.31	94.94	96.29	96664
2024-12-11	97.08	97.22	95.59	95.66	110956
2024-12-12	95.66	95.99	93.67	94.06	144267
2024-12-13	93.61	94.00	92.10	93.46	89624
2024-12-16	96.21	98.07	94.68	95.56	119532
2024-12-17	95.01	96.31	92.51	94.98	150761
2024-12-18	95.79	95.79	91.32	92.43	124566
2024-12-19	92.68	93.88	91.06	91.41	96138
2024-12-20	90.31	93.40	89.72	91.31	252738
2024-12-23	90.65	91.08	89.41	89.84	90033
2024-12-24	90.04	90.46	89.28	90.26	42327
2024-12-26	89.76	91.87	89.44	91.87	93052
2024-12-27	91.44	92.69	89.66	90.88	84869
2024-12-30	90.27	90.27	89.21	89.24	68146
2024-12-31	89.28	90.84	88.68	88.71	63185
2025-01-02	89.53	90.91	87.48	87.88	76119
2025-01-03	87.79	88.91	86.39	88.18	126798
2025-01-06	88.52	90.50	88.24	88.52	83612
2025-01-07	89.03	89.37	87.54	88.43	77440
2025-01-08	87.44	89.09	86.76	89.06	69040
2025-01-10	87.58	87.90	86.04	87.00	97404
2025-01-13	86.92	89.91	86.62	89.27	115087
2025-01-14	89.40	89.55	87.82	88.70	58488
2025-01-15	90.54	90.54	88.15	89.68	56537
2025-01-16	89.22	90.05	87.57	88.78	64587
2025-01-17	89.58	90.10	87.90	88.55	64041
2025-01-21	89.13	91.25	87.77	90.07	93741
2025-01-22	89.77	90.83	89.30	90.27	77838
2025-01-23	89.99	91.97	89.92	90.88	93421
2025-01-24	91.63	91.63	89.14	89.29	96637
2025-01-27	89.94	91.76	89.94	90.30	95539
2025-01-28	91.10	91.95	89.23	90.23	87556
2025-01-29	89.76	90.19	87.51	88.55	82509
2025-01-30	89.44	90.82	88.50	89.02	137045
2025-01-31	89.17	90.58	87.68	88.71	88963
2025-02-03	88.04	89.11	87.08	88.15	138913
2025-02-04	87.71	89.29	87.50	88.60	49965
2025-02-05	88.93	89.46	87.90	88.28	79362
2025-02-06	88.13	89.35	86.75	87.73	78857
2025-02-07	87.44	87.76	86.37	87.05	83883
2025-02-10	87.10	88.21	86.52	87.42	72568
2025-02-11	86.77	88.13	86.39	87.33	65324
2025-02-12	86.32	86.32	85.09	85.09	72374
2025-02-13	85.92	86.75	85.00	86.50	150153
2025-02-14	86.50	87.79	86.50	87.02	77568
2025-02-18	86.65	88.43	86.65	88.43	72716
2025-02-19	87.42	88.58	87.24	87.97	67996
2025-02-20	87.17	87.98	85.91	86.07	54444
2025-02-21	86.73	86.73	83.80	84.21	141272
2025-02-24	84.81	86.12	84.06	86.00	123972
2025-02-25	86.36	88.87	84.95	88.08	177379
2025-02-26	87.52	89.29	86.54	87.72	169248
2025-02-27	82.09	83.78	77.50	82.42	275173
2025-02-28	82.63	82.63	79.67	81.02	247964
2025-03-03	81.45	82.01	79.21	79.64	117695
2025-03-04	79.48	80.33	78.25	79.40	126573
2025-03-05	78.92	82.50	78.92	81.26	168730
2025-03-06	80.46	83.95	79.55	82.98	139772
2025-03-07	82.31	83.62	80.03	80.84	155339
2025-03-10	80.41	81.79	79.15	79.96	125454
2025-03-11	80.05	81.24	78.90	79.43	98306
2025-03-12	79.42	79.75	77.37	77.51	105167
2025-03-13	77.20	79.02	76.24	76.50	89589
2025-03-14	76.89	78.34	76.26	76.49	83798
2025-03-17	76.49	77.48	75.96	76.50	97553
2025-03-18	76.01	76.90	75.84	76.17	82265
2025-03-19	76.28	77.40	74.76	76.04	96894
2025-03-20	75.54	76.10	74.46	74.69	82095
2025-03-21	73.73	74.30	72.27	72.79	268706
2025-03-24	73.05	75.01	73.05	73.65	84156
2025-03-25	73.38	74.81	72.71	73.25	97534
2025-03-26	72.91	74.70	72.67	72.87	51733
2025-03-27	73.36	73.74	72.15	73.06	130837
2025-03-28	73.00	73.59	71.11	71.93	86528
2025-03-31	70.86	72.76	69.99	72.36	137036
2025-04-01	71.81	73.78	71.30	72.38	69230
2025-04-02	71.40	72.71	70.64	72.53	95922
2025-04-03	69.98	70.58	68.32	68.78	133872
2025-04-04	66.97	69.49	65.59	67.10	148968
2025-04-07	65.59	67.08	62.77	65.08	208044
2025-04-08	66.87	67.95	64.55	65.93	182749
2025-04-09	64.75	71.73	64.75	70.59	184203
2025-04-10	69.46	70.76	66.93	68.78	136593
2025-04-11	69.05	70.81	67.53	69.35	164300
2025-04-14	69.81	72.71	68.08	69.85	107283
2025-04-15	69.43	72.05	68.22	69.61	158100
2025-04-16	69.18	69.53	67.37	68.45	97375
2025-04-17	68.23	69.61	66.97	67.45	90376
2025-04-21	66.95	67.31	64.99	66.31	173945
2025-04-22	67.39	67.95	66.08	67.87	86875
2025-04-23	69.23	70.79	68.08	68.75	103817
2025-04-24	69.63	69.97	67.42	69.68	81336
2025-04-25	69.48	73.68	68.36	70.53	81286
2025-04-28	69.87	72.35	69.87	71.24	116433
2025-04-29	70.91	72.05	69.69	71.60	85743
2025-04-30	71.21	72.24	68.63	71.11	114401
2025-05-01	71.00	72.00	69.91	71.35	70481
2025-05-02	72.01	72.60	71.35	72.33	102686
2025-05-05	72.05	73.75	71.90	72.23	104240
2025-05-06	71.76	71.94	70.69	71.57	141023
2025-05-07	71.61	75.11	70.38	70.96	117088
2025-05-08	69.35	73.67	68.61	70.91	178737
2025-05-09	71.28	75.10	71.00	74.07	148019
2025-05-12	76.48	77.77	74.99	77.35	129388
2025-05-13	78.14	78.40	76.18	77.21	177523
2025-05-14	77.04	77.42	76.07	77.25	89419
2025-05-15	77.62	78.59	76.35	78.27	99209
2025-05-16	78.51	81.19	77.43	79.84	117216
2025-05-19	79.00	80.81	78.46	79.71	108229
2025-05-20	79.64	80.46	78.78	79.40	60173
2025-05-21	78.43	78.58	76.93	77.28	84227
2025-05-22	76.70	76.88	75.26	74.95	107434
2025-05-23	74.18	75.62	73.20	73.89	107229
2025-05-27	74.94	76.51	73.96	76.48	68723
2025-05-28	76.53	77.14	74.93	75.42	80253
2025-05-29	76.16	76.50	74.75	75.60	48923
2025-05-30	75.52	75.81	73.98	74.99	94708
2025-06-02	74.70	75.43	73.93	74.19	80465
2025-06-03	74.38	75.56	73.55	73.98	146364
2025-06-04	74.02	75.63	73.80	74.77	160865
2025-06-05	74.81	75.93	73.75	75.80	221299
2025-06-06	76.70	80.67	75.67	77.25	171979
2025-06-09	78.34	78.82	76.60	78.58	180611
2025-06-10	79.11	80.08	78.16	79.00	176319
2025-06-11	79.18	79.97	77.92	78.16	164716
2025-06-12	78.06	78.77	77.28	78.14	393266
2025-06-13	77.18	77.56	76.50	77.00	362464
2025-06-16	76.90	78.01	76.72	77.34	264887
2025-06-17	76.01	77.24	74.39	74.45	219322
2025-06-18	74.14	75.31	73.59	73.79	124174
2025-06-20	74.19	74.88	73.77	74.28	213122
2025-06-23	74.37	75.66	73.40	75.64	242865
2025-06-24	76.45	79.21	75.19	79.04	350207
2025-06-25	78.79	79.13	77.00	78.43	327131
2025-06-26	78.75	79.61	76.70	78.69	218845
2025-06-27	79.13	80.31	77.84	79.03	409680
2025-06-30	79.55	79.55	77.07	78.20	208603
2025-07-01	77.90	81.04	77.57	80.61	207762
2025-07-02	80.53	81.59	79.44	80.67	246869
2025-07-03	81.06	82.18	79.51	82.14	158966
2025-07-07	81.23	81.96	79.16	79.36	259777
2025-07-08	79.31	80.55	76.41	76.75	257989
2025-07-09	77.50	77.50	75.08	76.48	196333
2025-07-10	76.61	76.81	74.30	76.27	224449
2025-07-11	75.86	76.48	73.82	74.50	154717
2025-07-14	74.04	75.05	72.19	73.77	274292
2025-07-15	74.26	75.11	72.57	73.16	257461
2025-07-16	73.58	74.26	72.74	73.73	205794
2025-07-17	73.59	75.49	73.55	74.95	135029
2025-07-18	75.25	75.25	73.81	74.00	130598
2025-07-21	74.48	75.15	74.34	74.94	132071
2025-07-22	75.31	76.70	74.81	75.03	172920
2025-07-23	75.55	76.00	74.05	75.53	116404
2025-07-24	74.82	74.95	74.00	74.33	164589
2025-07-25	74.59	74.59	72.97	74.25	102649
2025-07-28	74.44	75.54	73.87	75.33	107914
2025-07-29	75.90	76.70	75.64	75.64	258239
2025-07-30	75.49	76.34	74.33	74.85	277477
2025-07-31	74.12	74.96	72.59	73.15	183861
2025-08-01	73.06	75.90	69.92	69.98	151719
2025-08-04	70.01	71.53	69.80	70.36	155705
2025-08-05	70.18	72.55	70.18	72.02	175536
2025-08-06	71.42	73.13	70.59	72.69	152448
2025-08-07	79.52	86.98	79.52	83.75	535676
2025-08-08	83.02	87.68	81.04	87.68	294528
2025-08-11	87.35	87.37	85.83	86.71	218368
2025-08-12	87.87	88.31	86.13	87.49	207943
2025-08-13	88.04	89.06	87.20	88.52	130736
2025-08-14	87.39	88.11	85.68	85.98	137417
2025-08-15	85.50	86.25	84.00	85.78	218542
2025-08-18	85.94	86.89	84.10	84.27	163357
2025-08-19	84.62	85.38	84.19	84.75	138849
2025-08-20	84.99	86.44	84.05	84.11	109883
2025-08-21	83.89	85.83	83.40	84.02	138210
2025-08-22	84.71	88.15	84.10	87.43	138967
2025-08-25	87.25	88.39	85.23	85.47	118932
2025-08-26	84.97	85.92	83.65	84.02	144238
2025-08-27	83.28	85.00	83.28	84.61	108791
2025-08-28	84.63	84.63	82.63	82.76	78110
2025-08-29	83.18	83.95	82.31	82.89	93825
2025-09-02	82.40	84.58	82.24	83.92	130923
2025-09-03	83.60	83.75	82.65	83.75	102115
2025-09-04	84.41	85.81	83.03	85.81	110460
2025-09-05	86.08	86.74	84.97	85.64	134439
2025-09-08	85.03	85.95	83.67	84.80	140406
2025-09-09	84.62	85.00	83.21	84.36	138114
2025-09-10	83.85	84.31	80.54	81.02	130375
2025-09-11	81.23	82.48	81.23	82.01	121851
2025-09-12	81.61	81.96	80.34	80.84	42314

Explore More About USPH

Coins representing dividend payouts and trends

USPH Dividend History

Discover US Physical Therapy'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

USPH Stock Split History

Discover US Physical Therapy'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

USPH Historical Prices

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

Web Analytics