VSAT Historical Prices

Summary

Key Stock Metrics

6.69

(November 20, 2024)

52-Week Low

26.70

(August 8, 2024)

52-Week High

97.31

(May 24, 2019)

All-Time High

9.28

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-12-03	4.75	4.88	4.50	4.50	1852800
1996-12-04	4.50	4.63	4.50	4.50	369400
1996-12-05	4.75	4.75	4.50	4.50	130600
1996-12-06	4.50	4.58	4.50	4.58	161200
1996-12-09	4.58	4.63	4.50	4.58	88400
1996-12-10	4.56	4.63	4.44	4.58	222600
1996-12-11	4.50	4.58	4.50	4.56	94600
1996-12-12	4.56	4.59	4.50	4.50	55400
1996-12-13	4.50	4.81	4.50	4.63	45800
1996-12-16	4.81	4.81	4.50	4.50	36200
1996-12-17	4.81	4.81	4.50	4.50	139400
1996-12-18	4.50	4.81	4.50	4.50	83800
1996-12-19	4.50	4.75	4.19	4.31	129400
1996-12-20	4.50	4.50	4.19	4.19	217800
1996-12-23	4.56	4.56	4.25	4.50	80400
1996-12-24	4.56	4.56	4.25	4.50	3200
1996-12-26	4.38	4.56	4.25	4.25	27400
1996-12-27	4.38	4.56	4.38	4.56	5800
1996-12-30	4.56	4.75	4.50	4.69	63800
1996-12-31	4.75	4.75	4.50	4.50	19400
1997-01-02	4.75	4.75	4.50	4.50	6400
1997-01-03	4.50	4.69	4.38	4.38	24600
1997-01-06	4.69	4.69	4.38	4.38	32600
1997-01-07	4.38	4.63	4.38	4.38	85200
1997-01-08	4.38	4.63	4.38	4.38	20800
1997-01-09	4.31	4.88	4.31	4.75	204200
1997-01-10	5.00	5.50	4.69	5.50	490400
1997-01-13	5.50	6.13	5.31	5.50	262600
1997-01-14	5.50	5.50	5.19	5.19	56600
1997-01-15	5.13	5.56	4.94	5.56	99000
1997-01-16	5.50	5.50	5.25	5.44	48400
1997-01-17	5.25	5.50	5.25	5.25	58600
1997-01-20	5.50	5.63	5.25	5.63	76400
1997-01-21	5.38	5.63	5.38	5.38	21400
1997-01-22	5.63	5.63	5.38	5.63	33800
1997-01-23	5.63	5.63	5.25	5.50	63800
1997-01-24	5.63	5.63	5.25	5.50	72000
1997-01-27	5.50	5.50	5.50	5.50	1600
1997-01-28	5.50	5.63	5.25	5.25	15000
1997-01-29	5.50	5.50	4.88	5.00	81400
1997-01-30	5.13	5.13	5.00	5.00	60200
1997-01-31	5.19	5.19	4.75	5.00	219000
1997-02-03	5.00	5.13	4.94	4.97	101600
1997-02-04	4.88	5.00	4.56	4.94	49000
1997-02-05	5.06	5.13	4.81	4.81	339800
1997-02-06	5.13	5.13	4.88	5.00	105400
1997-02-07	5.13	5.13	4.88	5.00	32000
1997-02-10	5.13	5.13	4.88	5.06	112600
1997-02-11	5.13	5.13	4.88	5.13	70600
1997-02-12	5.13	5.13	4.88	5.13	44400
1997-02-13	5.00	5.13	4.88	5.13	23800
1997-02-14	4.88	5.13	4.88	5.13	157600
1997-02-18	4.88	5.13	4.88	5.13	12200
1997-02-19	5.00	5.13	4.88	5.06	32000
1997-02-20	5.13	5.13	4.75	4.75	78400
1997-02-21	4.75	4.81	4.50	4.63	142400
1997-02-24	4.81	4.81	4.63	4.81	24200
1997-02-25	4.81	4.81	4.63	4.69	7400
1997-02-26	4.63	4.94	4.63	4.94	29200
1997-02-27	4.94	5.00	4.75	5.00	14600
1997-02-28	4.94	5.06	4.75	5.00	76200
1997-03-03	5.13	5.13	4.75	5.00	11000
1997-03-04	4.94	5.13	4.88	5.13	59200
1997-03-05	5.13	5.13	4.75	4.88	80800
1997-03-06	4.75	4.94	4.75	4.94	20000
1997-03-07	4.94	5.00	4.75	4.75	47000
1997-03-10	5.00	5.00	4.75	5.00	12200
1997-03-11	5.00	5.00	4.94	4.94	5000
1997-03-12	4.88	5.00	4.88	4.88	45200
1997-03-13	4.97	5.06	4.88	5.00	118400
1997-03-14	5.06	5.06	4.88	5.06	90200
1997-03-17	4.88	5.06	4.50	4.75	81400
1997-03-18	4.88	4.88	4.75	4.75	5400
1997-03-19	4.75	4.88	4.56	4.69	61000
1997-03-20	4.75	4.75	4.63	4.63	25200
1997-03-21	4.63	4.69	4.56	4.69	36600
1997-03-24	4.69	4.69	4.56	4.69	158400
1997-03-25	4.63	4.64	4.56	4.64	41200
1997-03-26	4.63	4.69	4.56	4.56	102600
1997-03-27	4.69	4.69	4.56	4.56	54600
1997-03-31	4.69	4.69	4.56	4.69	25400
1997-04-01	4.50	4.69	4.50	4.51	50000
1997-04-02	4.69	4.69	4.56	4.63	149200
1997-04-03	4.75	4.88	4.56	4.66	21800
1997-04-04	4.88	5.00	4.63	5.00	52600
1997-04-07	4.88	5.00	4.88	4.88	18000
1997-04-08	5.00	5.25	4.88	5.13	27600
1997-04-09	5.13	5.25	5.00	5.00	24600
1997-04-10	5.25	5.25	5.00	5.13	10000
1997-04-11	5.00	5.31	5.00	5.31	64200
1997-04-14	5.31	5.31	5.06	5.25	15600
1997-04-15	5.19	5.25	5.00	5.00	3600
1997-04-16	5.00	5.25	5.00	5.25	9800
1997-04-17	5.00	5.31	5.00	5.25	12200
1997-04-18	5.31	5.31	5.00	5.00	5800
1997-04-21	5.00	5.25	4.88	5.00	25200
1997-04-22	4.88	4.88	4.88	4.88	200
1997-04-23	4.88	5.03	4.56	4.94	165200
1997-04-24	4.56	4.69	4.44	4.50	20800
1997-04-25	4.63	4.75	4.44	4.75	2800
1997-04-28	4.75	4.75	4.69	4.75	4600
1997-04-29	4.75	4.75	4.44	4.44	10600
1997-04-30	4.44	4.75	4.44	4.75	4400
1997-05-01	4.75	4.75	4.50	4.69	215400
1997-05-02	4.56	4.75	4.50	4.50	42600
1997-05-05	4.75	4.75	4.50	4.75	6600
1997-05-06	4.63	4.88	4.63	4.75	93600
1997-05-07	4.88	4.88	4.63	4.69	84200
1997-05-08	4.81	4.94	4.69	4.94	87200
1997-05-09	4.94	5.25	4.88	5.00	121200
1997-05-12	5.25	5.25	4.97	5.25	61600
1997-05-13	4.88	5.25	4.88	4.88	11000
1997-05-14	5.56	5.63	4.88	5.00	203600
1997-05-15	5.00	5.00	4.88	5.00	116800
1997-05-16	4.81	5.00	4.81	4.81	33400
1997-05-19	4.81	5.13	4.81	5.13	134400
1997-05-20	5.25	5.75	5.00	5.56	136600
1997-05-21	5.56	5.88	5.44	5.50	115200
1997-05-22	5.69	5.69	5.44	5.50	61800
1997-05-23	5.69	5.69	5.38	5.50	36800
1997-05-27	5.81	6.75	5.56	6.56	342800
1997-05-28	6.69	7.44	6.50	7.25	621000
1997-05-29	7.63	7.63	6.38	7.00	339200
1997-05-30	6.94	7.50	6.44	7.25	136000
1997-06-02	7.38	7.56	7.00	7.50	217000
1997-06-03	7.44	7.63	7.25	7.63	196800
1997-06-04	7.69	7.81	7.00	7.25	175200
1997-06-05	7.13	7.44	7.00	7.00	78600
1997-06-06	7.19	7.19	7.00	7.19	79600
1997-06-09	7.31	7.38	7.13	7.19	199400
1997-06-10	7.19	7.44	6.88	7.06	233800
1997-06-11	7.13	7.13	6.44	6.63	274800
1997-06-12	6.88	6.88	6.56	6.88	308200
1997-06-13	6.88	6.88	6.63	6.88	172000
1997-06-16	6.88	7.44	6.81	7.44	419600
1997-06-17	7.34	7.50	7.25	7.50	404200
1997-06-18	7.31	7.50	7.13	7.25	80200
1997-06-19	7.38	7.50	7.13	7.25	113400
1997-06-20	7.25	7.50	7.25	7.25	211600
1997-06-23	7.38	8.06	7.25	7.81	640400
1997-06-24	7.88	7.88	7.06	7.16	707000
1997-06-25	7.38	7.50	7.00	7.41	144000
1997-06-26	7.50	7.50	7.00	7.06	40600
1997-06-27	7.38	7.44	7.13	7.31	40200
1997-06-30	7.13	7.44	7.13	7.25	98400
1997-07-01	7.25	7.38	7.00	7.25	66200
1997-07-02	7.06	7.31	7.00	7.03	84400
1997-07-03	7.03	7.13	7.00	7.00	34000
1997-07-07	7.00	7.13	7.00	7.09	79600
1997-07-08	7.00	7.09	7.00	7.09	149200
1997-07-09	7.13	7.13	5.50	6.13	1110400
1997-07-10	6.13	6.81	6.00	6.75	460400
1997-07-11	7.06	7.25	6.81	7.06	218400
1997-07-14	7.13	7.13	6.75	7.06	135000
1997-07-15	7.06	7.06	6.94	7.06	79400
1997-07-16	6.94	7.19	6.94	7.13	110200
1997-07-17	7.06	7.13	6.94	7.13	59000
1997-07-18	7.06	7.13	6.94	6.94	15600
1997-07-21	7.13	7.13	6.94	6.94	34600
1997-07-22	7.00	7.56	6.94	7.50	361400
1997-07-23	7.56	7.56	7.19	7.25	40200
1997-07-24	7.19	7.56	7.19	7.50	107000
1997-07-25	7.50	7.63	7.31	7.56	228400
1997-07-28	7.75	8.69	7.50	8.38	175600
1997-07-29	8.38	9.13	8.38	8.88	361200
1997-07-30	9.25	9.25	8.75	9.06	382600
1997-07-31	9.25	9.25	8.88	9.25	271600
1997-08-01	9.19	9.19	8.81	8.81	159400
1997-08-04	8.81	9.13	8.81	9.00	66600
1997-08-05	9.13	9.25	8.81	9.19	246000
1997-08-06	9.31	9.75	9.25	9.56	119800
1997-08-07	9.75	9.75	9.44	9.50	51400
1997-08-08	9.31	9.56	8.31	9.06	254200
1997-08-11	9.06	9.06	8.50	8.81	45200
1997-08-12	8.50	8.88	8.44	8.56	57400
1997-08-13	8.63	9.25	8.38	9.13	254600
1997-08-14	9.13	9.13	8.28	8.63	77000
1997-08-15	8.38	8.88	8.38	8.75	56800
1997-08-18	8.88	9.06	8.69	9.00	63600
1997-08-19	8.69	9.06	8.69	9.06	17600
1997-08-20	9.06	9.13	8.94	9.06	29200
1997-08-21	8.88	10.00	8.88	9.50	108800
1997-08-22	9.50	9.50	9.25	9.50	102800
1997-08-25	9.44	9.44	9.19	9.19	50000
1997-08-26	9.19	9.44	8.94	8.94	155200
1997-08-27	9.19	9.38	9.00	9.38	240000
1997-08-28	9.38	9.38	8.94	8.94	39600
1997-08-29	9.13	9.13	8.88	8.88	107200
1997-09-02	9.19	9.19	8.69	9.00	158600
1997-09-03	9.00	9.31	8.69	9.19	222800
1997-09-04	9.38	9.44	9.13	9.13	135400
1997-09-05	9.13	9.31	9.13	9.13	32400
1997-09-08	9.31	9.38	9.13	9.13	130600
1997-09-09	9.25	9.31	9.13	9.25	27800
1997-09-10	9.38	9.44	8.88	8.88	115200
1997-09-11	9.19	9.25	8.81	9.19	113400
1997-09-12	9.38	10.63	9.38	10.50	377600
1997-09-15	11.50	11.69	11.00	11.19	475000
1997-09-16	11.69	11.75	9.75	9.94	692200
1997-09-17	10.06	10.53	9.97	10.50	277400
1997-09-18	10.63	10.75	10.16	10.28	232000
1997-09-19	10.25	10.56	10.25	10.31	59200
1997-09-22	10.56	10.56	9.50	10.00	110200
1997-09-23	10.00	10.63	10.00	10.50	190600
1997-09-24	10.63	10.63	10.31	10.50	37800
1997-09-25	10.63	10.69	10.31	10.44	44400
1997-09-26	10.38	10.63	10.31	10.63	26600
1997-09-29	10.63	10.63	10.38	10.38	44200
1997-09-30	10.56	10.56	10.38	10.38	340400
1997-10-01	10.63	10.63	9.88	10.19	133000
1997-10-02	10.19	10.50	10.19	10.34	44000
1997-10-03	10.28	11.03	10.28	11.03	200200
1997-10-06	11.69	12.19	11.13	11.94	218600
1997-10-07	12.19	12.19	11.56	11.88	89200
1997-10-08	11.94	12.03	11.25	11.56	72400
1997-10-09	11.38	11.75	11.38	11.63	118800
1997-10-10	11.69	11.69	11.38	11.38	25000
1997-10-13	11.69	11.69	11.38	11.63	58000
1997-10-14	11.38	11.69	11.25	11.56	45400
1997-10-15	11.75	11.75	11.38	11.50	27000
1997-10-16	11.59	11.59	10.94	10.94	74800
1997-10-17	11.06	11.38	10.13	10.88	262400
1997-10-20	10.13	11.00	10.13	10.81	146600
1997-10-21	11.00	11.44	10.63	11.13	74200
1997-10-22	11.25	11.25	11.00	11.06	38200
1997-10-23	10.31	11.00	10.25	10.75	98600
1997-10-24	10.63	10.69	10.13	10.25	67400
1997-10-27	10.00	10.31	8.25	8.56	253000
1997-10-28	8.31	9.42	7.00	9.42	321600
1997-10-29	10.00	10.63	9.28	9.28	343600
1997-10-30	8.13	9.25	8.00	8.94	129200
1997-10-31	9.38	9.50	8.81	9.19	133200
1997-11-03	9.88	9.88	9.00	9.13	77200
1997-11-04	9.25	9.38	8.75	9.00	132200
1997-11-05	9.25	9.25	9.00	9.00	48800
1997-11-06	9.25	9.38	8.75	8.91	35600
1997-11-07	8.75	8.94	8.28	8.56	112200
1997-11-10	8.69	9.31	8.00	8.44	152600
1997-11-11	8.75	9.00	8.63	8.88	76600
1997-11-12	8.38	9.13	8.38	8.47	96600
1997-11-13	8.63	8.75	8.44	8.63	105400
1997-11-14	8.75	8.75	8.44	8.50	72200
1997-11-17	9.00	9.00	8.50	8.63	37400
1997-11-18	8.50	8.69	8.50	8.50	53000
1997-11-19	8.44	8.56	8.38	8.56	10600
1997-11-20	8.44	8.56	8.38	8.38	129200
1997-11-21	8.38	8.56	8.00	8.25	135600
1997-11-24	8.25	8.38	7.38	8.06	125600
1997-11-25	7.63	8.06	7.63	8.00	127600
1997-11-26	7.69	8.13	7.69	7.94	66600
1997-11-28	8.00	8.00	7.63	7.69	14000
1997-12-01	7.63	7.75	7.38	7.44	111200
1997-12-02	7.44	7.56	7.38	7.50	115200
1997-12-03	7.50	7.50	6.50	6.88	210400
1997-12-04	6.88	7.16	6.88	6.91	544000
1997-12-05	7.06	7.13	6.88	7.03	364400
1997-12-08	7.19	7.75	7.19	7.56	699000
1997-12-09	7.69	7.69	7.44	7.44	360600
1997-12-10	7.50	7.50	6.88	7.16	163000
1997-12-11	7.25	7.25	6.53	6.78	172600
1997-12-12	6.81	6.94	6.75	6.75	164200
1997-12-15	6.81	6.81	6.50	6.63	129600
1997-12-16	6.56	6.63	6.00	6.19	200400
1997-12-17	6.31	6.44	6.00	6.31	166000
1997-12-18	6.25	6.44	5.81	6.19	479400
1997-12-19	5.81	6.06	5.00	6.00	219600
1997-12-22	6.00	6.38	6.00	6.06	173400
1997-12-23	6.06	6.25	5.63	5.94	199600
1997-12-24	5.94	6.06	5.75	5.84	54800
1997-12-26	5.75	5.84	5.75	5.84	52800
1997-12-29	5.63	5.88	5.63	5.88	456200
1997-12-30	5.94	6.31	5.88	6.31	1333800
1997-12-31	6.44	6.88	6.44	6.81	329000
1998-01-02	6.81	7.00	6.75	6.91	218600
1998-01-05	6.91	7.06	6.81	6.94	205000
1998-01-06	7.06	7.06	6.63	6.94	129000
1998-01-07	6.94	6.94	6.81	6.94	97000
1998-01-08	7.00	7.00	6.84	6.88	283200
1998-01-09	6.88	6.94	6.56	6.66	114000
1998-01-12	6.50	6.63	6.41	6.44	57600
1998-01-13	6.44	7.16	6.44	7.06	173600
1998-01-14	7.06	7.06	6.88	6.94	43800
1998-01-15	7.00	7.00	6.88	6.88	102600
1998-01-16	6.88	7.00	6.88	6.94	101400
1998-01-20	7.19	7.41	6.94	7.41	134800
1998-01-21	7.56	7.81	7.56	7.69	238800
1998-01-22	7.81	7.81	7.31	7.41	60200
1998-01-23	7.47	7.69	7.38	7.50	173800
1998-01-26	7.50	7.50	7.44	7.50	102200
1998-01-27	7.63	7.63	7.41	7.53	145000
1998-01-28	7.50	7.63	7.38	7.44	90400
1998-01-29	7.50	7.50	7.38	7.38	139400
1998-01-30	7.50	7.75	7.50	7.50	86400
1998-02-02	7.88	7.88	7.56	7.63	53600
1998-02-03	7.75	7.81	7.50	7.59	54600
1998-02-04	7.88	8.00	7.75	8.00	195400
1998-02-05	8.06	8.25	7.91	7.91	106400
1998-02-06	7.88	8.06	7.81	7.88	45000
1998-02-09	7.81	7.84	7.38	7.69	138000
1998-02-10	7.50	8.19	7.50	8.09	64800
1998-02-11	8.00	8.19	8.00	8.06	103800
1998-02-12	8.06	8.25	8.00	8.06	61600
1998-02-13	8.00	8.06	7.63	8.06	94400
1998-02-17	7.88	8.09	7.78	7.78	88200
1998-02-18	7.88	7.88	7.75	7.75	52000
1998-02-19	7.75	7.88	7.44	7.47	112000
1998-02-20	7.44	7.78	7.44	7.72	76000
1998-02-23	7.63	7.78	7.56	7.63	138000
1998-02-24	7.25	7.63	7.25	7.44	152000
1998-02-25	7.50	7.88	7.38	7.88	107200
1998-02-26	7.63	8.19	7.63	8.06	129800
1998-02-27	8.16	8.25	8.00	8.16	97000
1998-03-02	8.25	8.81	8.13	8.50	205800
1998-03-03	8.38	8.56	8.31	8.41	46000
1998-03-04	8.38	9.00	8.34	8.63	203600
1998-03-05	8.25	8.63	8.25	8.41	116000
1998-03-06	8.50	8.81	8.50	8.56	89200
1998-03-09	8.69	8.81	8.50	8.81	123400
1998-03-10	8.88	9.00	8.50	8.50	85600
1998-03-11	8.78	8.78	8.38	8.63	59000
1998-03-12	8.38	8.88	8.31	8.75	358000
1998-03-13	8.91	8.91	8.63	8.75	41600
1998-03-16	8.88	8.88	8.50	8.50	89200
1998-03-17	8.69	8.69	8.34	8.38	95200
1998-03-18	8.25	8.63	8.25	8.50	114000
1998-03-19	8.69	8.69	8.25	8.50	42600
1998-03-20	8.38	8.47	8.16	8.25	47400
1998-03-23	8.47	8.66	8.44	8.63	53800
1998-03-24	8.75	9.19	8.63	9.16	252000
1998-03-25	9.19	9.50	9.19	9.47	205800
1998-03-26	9.56	9.56	9.19	9.44	155600
1998-03-27	9.25	9.50	9.06	9.06	193600
1998-03-30	9.13	9.31	8.75	8.75	191200
1998-03-31	8.75	9.06	8.75	8.88	50600
1998-04-01	9.00	9.13	8.88	9.13	279200
1998-04-02	9.13	9.38	9.06	9.38	151800
1998-04-03	9.13	9.44	9.06	9.06	23200
1998-04-06	8.94	9.06	7.81	8.00	409600
1998-04-07	8.13	8.13	7.50	7.91	218400
1998-04-08	7.88	7.94	7.31	7.94	547600
1998-04-09	7.94	8.06	7.63	8.06	85400
1998-04-13	7.81	8.00	7.56	7.63	113800
1998-04-14	7.50	8.00	7.44	7.88	136000
1998-04-15	7.63	7.88	7.63	7.84	18200
1998-04-16	7.88	7.88	7.13	7.50	309200
1998-04-17	7.56	7.63	7.31	7.50	221600
1998-04-20	7.50	7.69	7.38	7.63	205000
1998-04-21	7.69	7.69	7.38	7.59	269400
1998-04-22	7.56	7.56	7.19	7.44	241800
1998-04-23	7.44	7.63	7.31	7.50	116800
1998-04-24	7.50	7.63	7.50	7.56	59200
1998-04-27	7.31	7.50	6.69	7.00	250400
1998-04-28	7.19	7.25	7.00	7.00	56400
1998-04-29	7.00	7.25	6.94	7.25	62400
1998-04-30	7.31	7.81	7.31	7.75	241600
1998-05-01	7.63	7.81	7.63	7.81	9200
1998-05-04	7.69	7.88	7.69	7.75	156200
1998-05-05	7.69	7.69	7.44	7.50	48200
1998-05-06	7.50	8.00	7.38	8.00	163200
1998-05-07	8.13	8.13	7.75	7.75	105800
1998-05-08	7.69	7.78	7.50	7.52	139800
1998-05-11	7.56	7.69	7.50	7.56	109400
1998-05-12	7.56	7.59	7.50	7.59	107000
1998-05-13	7.59	8.25	7.59	8.13	229400
1998-05-14	8.25	8.31	8.06	8.25	312400
1998-05-15	8.63	8.75	8.06	8.13	327200
1998-05-18	8.19	8.38	7.88	8.00	306000
1998-05-19	8.00	8.13	7.81	8.00	78400
1998-05-20	7.81	8.44	7.75	8.44	138600
1998-05-21	8.50	8.75	8.25	8.38	133600
1998-05-22	8.41	8.56	8.25	8.38	49200
1998-05-26	8.50	8.75	8.44	8.50	168000
1998-05-27	8.50	8.50	8.31	8.47	135600
1998-05-28	8.44	8.50	8.38	8.47	45600
1998-05-29	8.50	8.50	8.41	8.41	83200
1998-06-01	8.41	8.56	8.41	8.53	286400
1998-06-02	8.44	8.69	8.44	8.53	82200
1998-06-03	8.50	8.63	8.50	8.50	54600
1998-06-04	8.38	8.53	8.06	8.19	122800
1998-06-05	8.25	8.25	7.63	7.69	147000
1998-06-08	7.94	7.94	7.50	7.94	132000
1998-06-09	8.34	8.63	8.25	8.34	559800
1998-06-10	8.38	8.38	8.19	8.22	77800
1998-06-11	8.19	8.25	7.88	7.94	69400
1998-06-12	8.06	8.06	7.44	7.88	175600
1998-06-15	7.69	8.50	7.56	8.25	207400
1998-06-16	8.06	8.50	8.06	8.50	189600
1998-06-17	8.50	8.94	8.50	8.81	221600
1998-06-18	8.81	9.25	8.69	9.22	283400
1998-06-19	9.13	9.88	9.13	9.53	301600
1998-06-22	9.94	10.13	9.63	9.81	387200
1998-06-23	10.00	10.06	9.88	9.94	515000
1998-06-24	10.00	10.03	9.75	9.78	226800
1998-06-25	9.75	9.75	9.06	9.50	198200
1998-06-26	9.56	10.00	9.53	9.91	175400
1998-06-29	10.00	10.19	9.56	9.91	139400
1998-06-30	9.94	9.94	9.59	9.59	69200
1998-07-01	9.56	9.56	9.13	9.22	72600
1998-07-02	9.25	9.25	8.56	8.69	89600
1998-07-06	8.50	9.19	8.44	9.06	169800
1998-07-07	9.00	9.19	8.69	8.97	109400
1998-07-08	9.00	9.28	8.84	8.84	62000
1998-07-09	8.81	9.25	8.75	8.88	48800
1998-07-10	9.00	9.38	8.75	9.38	49800
1998-07-13	9.38	10.06	9.00	9.88	157800
1998-07-14	10.00	10.00	9.31	9.41	68800
1998-07-15	9.41	9.69	9.16	9.38	38400
1998-07-16	9.41	9.41	9.19	9.31	86400
1998-07-17	9.25	9.25	8.81	9.00	67000
1998-07-20	9.00	9.13	8.88	8.88	56800
1998-07-21	9.13	9.13	8.81	8.81	58200
1998-07-22	8.81	9.00	8.75	8.81	35600
1998-07-23	8.81	9.00	8.63	8.66	23200
1998-07-24	8.63	8.88	8.63	8.75	6600
1998-07-27	9.00	9.38	8.88	9.25	86800
1998-07-28	9.38	9.38	8.69	8.94	167000
1998-07-29	8.94	9.31	8.75	9.00	68200
1998-07-30	9.00	9.34	9.00	9.00	32000
1998-07-31	9.31	9.31	8.75	8.75	79600
1998-08-03	8.81	8.81	8.19	8.31	96400
1998-08-04	8.31	8.50	7.88	8.00	79000
1998-08-05	7.94	8.56	7.88	8.56	162400
1998-08-06	8.56	8.63	8.19	8.63	176200
1998-08-07	8.38	8.44	7.94	8.13	260800
1998-08-10	8.38	8.44	8.06	8.06	168600
1998-08-11	8.25	8.25	7.44	8.00	59800
1998-08-12	8.06	8.13	7.69	7.88	318600
1998-08-13	7.69	8.00	7.69	7.81	26000
1998-08-14	8.00	8.13	7.75	7.75	42600
1998-08-17	7.88	8.06	6.81	6.88	306600
1998-08-18	7.00	7.44	6.88	7.25	79400
1998-08-19	7.53	7.56	7.28	7.31	63800
1998-08-20	7.31	7.31	7.25	7.25	104000
1998-08-21	6.88	7.06	6.75	6.88	193200
1998-08-24	6.88	7.31	6.81	7.06	58600
1998-08-25	7.38	7.38	6.88	7.00	26800
1998-08-26	6.88	7.00	6.50	6.50	58000
1998-08-27	6.38	6.50	6.06	6.38	102600
1998-08-28	6.31	6.38	5.69	6.13	83600
1998-08-31	6.06	6.19	5.25	5.25	143800
1998-09-01	5.38	5.44	4.75	5.25	215000
1998-09-02	5.38	5.66	5.25	5.38	89200
1998-09-03	5.25	5.56	5.16	5.44	79400
1998-09-04	5.13	5.50	5.13	5.44	37600
1998-09-08	5.69	6.00	5.44	5.94	73600
1998-09-09	6.00	6.00	5.63	5.63	20400
1998-09-10	5.75	5.75	4.81	4.94	171800
1998-09-11	5.00	5.19	4.88	5.00	33600
1998-09-14	5.00	5.00	4.50	4.69	184800
1998-09-15	4.81	4.81	4.69	4.75	144600
1998-09-16	4.88	5.16	4.84	4.84	53000
1998-09-17	4.94	4.94	4.75	4.75	81000
1998-09-18	4.84	4.88	4.75	4.88	17400
1998-09-21	4.81	4.81	4.56	4.72	21400
1998-09-22	4.69	4.88	4.69	4.81	94400
1998-09-23	4.75	5.00	4.72	4.78	75800
1998-09-24	4.75	4.81	4.66	4.66	69800
1998-09-25	4.69	4.69	4.31	4.50	89800
1998-09-28	4.56	4.81	4.44	4.53	99400
1998-09-29	4.63	4.63	4.50	4.53	44400
1998-09-30	4.63	4.63	4.13	4.13	132600
1998-10-01	4.22	4.25	3.88	4.00	90600
1998-10-02	4.00	4.19	3.63	4.13	143800
1998-10-05	4.06	4.13	3.75	3.88	121200
1998-10-06	3.81	4.06	3.75	3.75	81600
1998-10-07	3.75	3.75	3.50	3.63	108800
1998-10-08	3.56	3.63	3.50	3.50	78200
1998-10-09	3.63	3.75	3.50	3.75	33400
1998-10-12	3.81	4.50	3.81	4.50	59000
1998-10-13	4.44	4.44	4.38	4.38	2000
1998-10-14	4.44	5.06	4.44	4.63	78600
1998-10-15	4.63	4.72	4.59	4.59	31400
1998-10-16	4.59	4.69	4.47	4.56	54600
1998-10-19	4.47	4.88	4.44	4.50	68800
1998-10-20	4.69	4.69	4.50	4.50	36200
1998-10-21	4.50	4.63	4.50	4.50	31600
1998-10-22	4.63	4.69	4.50	4.50	65400
1998-10-23	4.44	4.69	4.44	4.69	25800
1998-10-26	4.69	4.75	4.50	4.56	67600
1998-10-27	4.69	4.69	4.44	4.56	106000
1998-10-28	4.50	4.56	4.50	4.50	26600
1998-10-29	4.56	4.75	4.50	4.75	195600
1998-10-30	4.75	5.75	4.75	5.47	320600
1998-11-02	5.94	6.50	5.81	6.16	160000
1998-11-03	6.44	6.50	6.00	6.31	89600
1998-11-04	6.50	6.50	6.13	6.13	72600
1998-11-05	6.19	6.31	6.00	6.19	76400
1998-11-06	6.16	6.19	5.25	5.63	270600
1998-11-09	5.63	5.63	5.38	5.41	30600
1998-11-10	5.38	5.69	5.38	5.69	84000
1998-11-11	5.75	5.75	5.38	5.44	47800
1998-11-12	5.56	5.56	5.38	5.38	32000
1998-11-13	5.38	5.56	5.25	5.25	64400
1998-11-16	5.38	5.38	5.19	5.19	63800
1998-11-17	5.13	5.25	4.50	4.81	274400
1998-11-18	4.81	5.25	4.75	5.25	183800
1998-11-19	5.06	5.25	5.03	5.09	40400
1998-11-20	5.09	5.09	4.88	4.94	78800
1998-11-23	5.06	5.06	4.94	4.94	129600
1998-11-24	4.94	5.09	4.88	4.94	40400
1998-11-25	5.05	5.05	4.78	4.81	71800
1998-11-27	4.91	4.91	4.63	4.75	83600
1998-11-30	4.75	4.91	4.56	4.63	58800
1998-12-01	4.63	4.75	4.56	4.66	79200
1998-12-02	4.72	4.84	4.66	4.81	62600
1998-12-03	4.78	4.84	4.72	4.72	46200
1998-12-04	4.84	5.22	4.81	5.13	73000
1998-12-07	5.16	5.16	5.00	5.00	26800
1998-12-08	5.00	5.16	4.81	4.81	64600
1998-12-09	4.81	5.00	4.81	4.97	30200
1998-12-10	4.81	4.94	4.66	4.75	41000
1998-12-11	4.69	4.75	4.63	4.66	50600
1998-12-14	4.66	4.75	4.66	4.66	74800
1998-12-15	4.66	4.81	4.63	4.66	91000
1998-12-16	4.75	5.00	4.66	4.69	69800
1998-12-17	4.69	4.75	4.63	4.63	41800
1998-12-18	4.63	4.75	4.56	4.69	79200
1998-12-21	4.63	4.75	4.63	4.63	69200
1998-12-22	4.63	4.72	4.56	4.56	99800
1998-12-23	4.56	4.63	4.50	4.50	100200
1998-12-24	4.50	4.53	4.31	4.47	40200
1998-12-28	4.38	4.53	4.06	4.19	135400
1998-12-29	4.19	4.50	4.19	4.25	97000
1998-12-30	4.31	4.53	4.25	4.50	134000
1998-12-31	4.44	5.13	4.44	5.03	186400
1999-01-04	5.19	6.19	5.13	5.91	590600
1999-01-05	6.00	6.50	5.94	6.13	690400
1999-01-06	6.38	6.44	5.88	6.00	240600
1999-01-07	6.00	6.00	5.75	6.00	86600
1999-01-08	5.94	6.13	5.69	5.81	170000
1999-01-11	5.81	5.88	5.53	5.78	133400
1999-01-12	5.56	5.88	5.19	5.31	107600
1999-01-13	5.00	5.75	4.88	5.47	160800
1999-01-14	5.50	5.50	5.19	5.31	65000
1999-01-15	5.31	5.69	5.19	5.69	58200
1999-01-19	5.91	5.94	5.50	5.69	90800
1999-01-20	5.84	5.84	5.50	5.63	73400
1999-01-21	5.56	5.72	5.13	5.25	57600
1999-01-22	5.06	5.56	5.06	5.28	66800
1999-01-25	5.75	5.84	5.25	5.25	120800
1999-01-26	5.25	5.50	5.25	5.25	62600
1999-01-27	5.44	5.44	5.25	5.25	40200
1999-01-28	5.13	5.44	5.13	5.19	47200
1999-01-29	5.25	5.47	5.19	5.30	58600
1999-02-01	5.25	5.44	5.25	5.44	43800
1999-02-02	5.38	5.44	5.25	5.31	29400
1999-02-03	5.19	5.41	5.19	5.19	43800
1999-02-04	5.19	5.38	5.19	5.25	21400
1999-02-05	5.22	5.31	5.00	5.06	120200
1999-02-08	5.00	5.19	5.00	5.06	29200
1999-02-09	5.13	5.13	4.88	4.91	64000
1999-02-10	4.88	5.00	4.75	4.91	69800
1999-02-11	5.00	5.00	4.75	5.00	24200
1999-02-12	5.13	5.25	4.94	5.00	52200
1999-02-16	5.00	5.13	5.00	5.00	31200
1999-02-17	5.00	5.09	4.69	4.88	58800
1999-02-18	4.69	4.94	4.69	4.81	12600
1999-02-19	4.75	5.00	4.75	4.81	27000
1999-02-22	5.00	5.00	4.75	4.88	17600
1999-02-23	4.75	5.00	4.75	4.88	16200
1999-02-24	5.00	5.00	4.88	4.94	28000
1999-02-25	4.88	5.00	4.88	4.88	19600
1999-02-26	4.81	4.94	4.81	4.88	34200
1999-03-01	4.81	5.00	4.75	4.88	39000
1999-03-02	4.75	4.98	4.75	4.94	11800
1999-03-03	5.00	5.00	4.81	4.81	29000
1999-03-04	4.75	4.88	4.75	4.75	13400
1999-03-05	4.75	4.75	4.69	4.75	19000
1999-03-08	4.72	4.94	4.69	4.75	36400
1999-03-09	4.66	4.75	4.66	4.69	46800
1999-03-10	4.63	4.69	4.56	4.63	16800
1999-03-11	4.75	5.00	4.63	5.00	141400
1999-03-12	4.69	4.81	4.69	4.72	53000
1999-03-15	4.75	4.81	4.56	4.56	111400
1999-03-16	4.53	4.63	4.50	4.56	58800
1999-03-17	4.53	4.59	4.53	4.56	24600
1999-03-18	4.56	4.59	4.50	4.56	31800
1999-03-19	4.52	4.69	4.50	4.53	33000
1999-03-22	4.50	4.56	4.38	4.56	65400
1999-03-23	4.50	4.56	4.38	4.44	40200
1999-03-24	4.50	4.50	4.38	4.50	34400
1999-03-25	4.56	4.63	4.44	4.56	40800
1999-03-26	4.59	4.59	4.44	4.50	57400
1999-03-29	4.44	4.56	4.38	4.38	58600
1999-03-30	4.38	4.63	4.38	4.44	83400
1999-03-31	4.50	5.13	4.44	4.47	307000
1999-04-01	4.59	4.72	4.44	4.56	79800
1999-04-05	4.56	4.63	4.44	4.53	50200
1999-04-06	4.41	4.53	4.25	4.28	90000
1999-04-07	4.38	4.44	4.25	4.38	48800
1999-04-08	4.31	4.38	4.19	4.19	83800
1999-04-09	4.31	4.31	4.13	4.31	134600
1999-04-12	4.19	4.44	4.13	4.38	106200
1999-04-13	4.44	4.44	4.25	4.25	69200
1999-04-14	4.41	4.41	4.25	4.38	63800
1999-04-15	4.38	4.38	4.25	4.31	70000
1999-04-16	4.25	4.41	4.25	4.41	66800
1999-04-19	4.38	4.56	4.25	4.25	126600
1999-04-20	4.38	4.38	4.25	4.38	29800
1999-04-21	4.41	4.50	3.94	4.00	96400
1999-04-22	4.09	4.22	3.91	4.06	98000
1999-04-23	4.19	4.38	4.06	4.38	42400
1999-04-26	4.19	4.38	4.19	4.19	48200
1999-04-27	4.19	4.25	4.13	4.16	57400
1999-04-28	4.22	4.44	4.13	4.44	64400
1999-04-29	4.44	4.59	4.25	4.53	105800
1999-04-30	4.66	4.84	4.50	4.75	100800
1999-05-03	4.88	4.91	4.75	4.78	57800
1999-05-04	4.75	5.09	4.50	4.94	144600
1999-05-05	4.81	5.00	4.75	4.81	70200
1999-05-06	4.75	4.88	4.69	4.88	55800
1999-05-07	5.00	5.06	4.75	5.03	152200
1999-05-10	5.06	5.50	4.94	5.41	134200
1999-05-11	5.38	5.66	5.38	5.50	140400
1999-05-12	5.59	5.69	5.44	5.56	147400
1999-05-13	5.72	5.81	5.59	5.75	191200
1999-05-14	5.72	5.75	5.25	5.44	383400
1999-05-17	5.44	5.81	5.38	5.75	154400
1999-05-18	5.75	5.84	5.50	5.56	108200
1999-05-19	5.53	5.56	5.16	5.16	77000
1999-05-20	5.31	5.31	5.00	5.13	32600
1999-05-21	5.19	5.19	5.00	5.19	37200
1999-05-24	5.50	5.53	5.38	5.47	67200
1999-05-25	5.50	5.63	5.45	5.53	65600
1999-05-26	5.52	5.53	5.38	5.38	49400
1999-05-27	5.34	5.44	5.28	5.31	35200
1999-05-28	5.31	5.63	5.31	5.63	70200
1999-06-01	5.61	5.72	5.44	5.50	132200
1999-06-02	5.56	5.63	5.38	5.47	58200
1999-06-03	5.44	5.88	5.34	5.75	113400
1999-06-04	5.56	5.81	5.31	5.63	92800
1999-06-07	5.94	6.00	5.75	5.84	185400
1999-06-08	5.84	5.88	5.69	5.81	53000
1999-06-09	5.63	5.94	5.63	5.78	180600
1999-06-10	5.63	5.84	5.59	5.78	94800
1999-06-11	5.81	5.81	5.63	5.78	39400
1999-06-14	5.63	5.88	5.63	5.81	89000
1999-06-15	5.89	6.09	5.69	5.75	62000
1999-06-16	5.88	6.06	5.75	6.03	96000
1999-06-17	6.13	6.25	6.06	6.19	101000
1999-06-18	6.13	6.25	6.00	6.19	231400
1999-06-21	6.28	6.31	6.09	6.25	37400
1999-06-22	6.22	6.28	6.06	6.22	113000
1999-06-23	6.27	6.44	6.25	6.41	94400
1999-06-24	6.34	6.69	6.25	6.53	142400
1999-06-25	6.59	6.69	6.44	6.69	84000
1999-06-28	6.81	7.19	6.72	7.19	135000
1999-06-29	7.19	7.88	7.16	7.63	490200
1999-06-30	7.63	7.78	7.00	7.63	295800
1999-07-01	7.69	7.69	7.38	7.56	231000
1999-07-02	7.63	8.47	7.50	8.19	214600
1999-07-06	8.34	8.69	8.31	8.44	268200
1999-07-07	8.41	8.63	8.38	8.44	139600
1999-07-08	8.31	8.56	8.06	8.44	122000
1999-07-09	8.41	8.59	8.25	8.25	56600
1999-07-12	8.41	8.41	7.81	8.06	97600
1999-07-13	7.94	8.03	7.63	7.72	97400
1999-07-14	7.69	7.72	7.00	7.31	287600
1999-07-15	7.16	7.53	7.00	7.41	122400
1999-07-16	7.38	8.44	7.38	8.44	429600
1999-07-19	8.31	9.44	8.19	9.44	345600
1999-07-20	9.31	9.34	8.56	9.16	360800
1999-07-21	9.13	9.25	8.13	8.28	196000
1999-07-22	8.41	8.41	7.84	7.97	228200
1999-07-23	8.23	8.56	8.22	8.50	79000
1999-07-26	8.44	8.56	8.25	8.38	143000
1999-07-27	8.41	8.78	8.41	8.63	241000
1999-07-28	8.59	8.63	8.47	8.50	82400
1999-07-29	8.47	8.47	7.50	7.81	165200
1999-07-30	7.83	8.25	7.78	8.00	69800
1999-08-02	7.97	8.34	7.94	8.00	62000
1999-08-03	8.00	8.13	7.88	8.06	94600
1999-08-04	8.06	8.13	7.38	7.53	96600
1999-08-05	7.48	7.59	7.06	7.59	94400
1999-08-06	7.58	7.69	7.44	7.56	26800
1999-08-09	7.41	7.44	6.84	7.06	167400
1999-08-10	7.31	7.31	6.66	6.81	89200
1999-08-11	6.78	7.44	6.78	7.31	83800
1999-08-12	7.34	7.50	7.25	7.50	97000
1999-08-13	7.56	8.09	7.50	7.75	59600
1999-08-16	7.75	8.50	7.73	7.97	209200
1999-08-17	8.00	8.38	7.75	7.94	94600
1999-08-18	8.03	8.03	7.44	7.56	62000
1999-08-19	7.27	7.50	6.94	7.41	100600
1999-08-20	7.41	7.69	7.25	7.38	41000
1999-08-23	7.36	8.00	7.16	7.47	167000
1999-08-24	7.27	7.56	7.22	7.44	27800
1999-08-25	7.50	7.50	7.44	7.44	7400
1999-08-26	7.44	7.63	7.44	7.50	62000
1999-08-27	7.50	7.69	7.38	7.59	90800
1999-08-30	7.78	7.88	7.50	7.50	54400
1999-08-31	7.47	7.47	7.19	7.41	96200
1999-09-01	7.34	7.42	7.13	7.28	111800
1999-09-02	7.31	7.31	7.13	7.22	85600
1999-09-03	7.16	7.41	7.16	7.41	55400
1999-09-07	7.53	7.75	7.34	7.34	163800
1999-09-08	7.64	7.69	7.34	7.34	76600
1999-09-09	7.38	7.47	7.22	7.41	42200
1999-09-10	7.44	7.44	7.25	7.44	21000
1999-09-13	7.44	7.69	7.31	7.69	31800
1999-09-14	7.56	7.69	7.44	7.69	26600
1999-09-15	7.50	8.25	7.50	8.19	203400
1999-09-16	8.20	8.88	8.20	8.75	197200
1999-09-17	8.83	11.13	8.78	9.72	1135600
1999-09-20	10.13	10.22	9.50	9.50	296200
1999-09-21	9.50	9.88	9.44	9.59	279000
1999-09-22	9.53	9.63	8.25	9.03	276800
1999-09-23	9.02	9.13	8.44	8.59	117000
1999-09-24	8.41	8.45	7.88	8.19	135400
1999-09-27	8.38	9.31	8.34	9.13	198000
1999-09-28	9.31	9.50	9.00	9.13	183200
1999-09-29	9.13	9.16	8.69	8.81	31400
1999-09-30	8.66	8.97	8.53	8.94	93000
1999-10-01	9.06	9.28	9.03	9.06	103200
1999-10-04	9.31	11.00	9.31	10.84	472600
1999-10-05	10.94	11.00	10.25	10.50	325000
1999-10-06	10.63	11.38	10.44	11.38	216600
1999-10-07	11.41	12.19	11.25	11.75	442600
1999-10-08	11.84	12.50	11.81	12.28	440400
1999-10-11	12.56	13.25	12.44	12.44	502000
1999-10-12	12.66	12.66	11.31	11.44	368600
1999-10-13	11.44	12.00	11.31	11.50	144000
1999-10-14	11.47	11.63	10.56	11.44	199600
1999-10-15	10.56	11.31	9.81	11.31	226800
1999-10-18	11.69	11.78	10.44	11.00	164600
1999-10-19	11.38	12.03	11.16	11.44	217200
1999-10-20	11.56	11.91	11.28	11.91	77200
1999-10-21	11.63	13.00	11.50	12.25	264800
1999-10-22	12.50	12.88	12.50	12.56	273400
1999-10-25	12.91	13.50	12.84	13.38	182000
1999-10-26	13.50	14.00	13.19	13.25	260600
1999-10-27	13.75	14.00	13.13	13.56	194000
1999-10-28	13.63	13.94	13.06	13.50	243800
1999-10-29	13.61	13.75	12.44	13.25	149400
1999-11-01	13.50	13.56	12.63	12.75	59800
1999-11-02	12.75	13.00	12.13	12.25	136000
1999-11-03	12.63	13.19	12.63	13.13	149600
1999-11-04	12.97	13.25	12.88	13.00	134200
1999-11-05	12.95	12.97	11.88	12.56	138600
1999-11-08	12.56	12.94	11.94	12.13	187000
1999-11-09	12.08	12.13	11.88	12.03	201800
1999-11-10	11.75	12.13	11.13	12.13	236600
1999-11-11	13.19	13.75	12.16	13.06	477000
1999-11-12	13.19	13.50	12.69	13.19	138000
1999-11-15	13.00	13.00	12.00	12.63	102400
1999-11-16	12.31	12.63	12.00	12.44	204000
1999-11-17	12.75	12.81	12.25	12.50	85200
1999-11-18	12.56	12.63	12.13	12.44	59400
1999-11-19	12.19	12.50	12.19	12.38	83000
1999-11-22	12.20	12.97	12.13	12.97	129600
1999-11-23	12.86	13.00	12.44	12.44	63800
1999-11-24	12.44	12.63	12.44	12.50	30800
1999-11-26	12.59	12.88	12.50	12.63	44400
1999-11-29	12.59	12.81	12.28	12.28	84200
1999-11-30	12.28	13.63	12.28	12.91	317400
1999-12-01	13.75	14.47	13.19	14.44	661400
1999-12-02	15.34	16.75	15.31	16.00	503200
1999-12-03	16.38	16.38	15.00	15.88	219600
1999-12-06	15.94	16.03	15.44	15.81	96800
1999-12-07	15.56	15.72	14.38	14.94	216400
1999-12-08	14.63	16.00	14.50	15.63	120000
1999-12-09	16.06	16.13	14.91	15.19	99000
1999-12-10	15.69	20.00	15.50	19.50	1247200
1999-12-13	20.03	22.06	19.50	21.88	816600
1999-12-14	22.88	22.88	18.13	21.00	518800
1999-12-15	20.50	20.50	19.13	19.50	182400
1999-12-16	19.08	20.75	19.06	20.50	150200
1999-12-17	21.28	22.00	20.22	21.50	207800
1999-12-20	21.56	24.94	21.56	24.06	409800
1999-12-21	25.41	26.63	24.06	26.50	480400
1999-12-22	27.25	27.72	25.78	27.56	365800
1999-12-23	27.45	27.75	25.97	27.50	226600
1999-12-27	26.61	27.06	25.25	26.19	190200
1999-12-28	25.56	26.00	23.00	25.00	265600
1999-12-29	23.84	24.47	22.94	23.19	175800
1999-12-30	23.84	24.75	23.56	24.06	120600
1999-12-31	24.69	25.00	23.25	24.94	57600
2000-01-03	26.50	26.50	22.63	24.00	371600
2000-01-04	22.81	24.06	22.50	22.75	254200
2000-01-05	22.55	23.16	21.50	23.16	358400
2000-01-06	22.44	23.63	22.44	23.38	225800
2000-01-07	23.28	26.94	23.25	26.94	359600
2000-01-10	29.69	30.13	28.63	28.72	467400
2000-01-11	29.13	29.25	26.25	26.56	173600
2000-01-12	25.63	27.94	25.25	26.25	228000
2000-01-13	26.45	27.25	25.97	26.38	93600
2000-01-14	26.16	27.00	25.94	26.13	145200
2000-01-18	26.36	27.13	26.25	26.38	175400
2000-01-19	27.00	31.38	26.63	30.94	921800
2000-01-20	33.59	37.94	33.13	37.63	623600
2000-01-21	40.50	40.69	37.13	37.69	573600
2000-01-24	37.50	37.53	34.25	34.38	498600
2000-01-25	34.23	35.63	33.19	34.94	248600
2000-01-26	34.31	34.56	33.50	34.31	116800
2000-01-27	34.69	38.75	34.50	34.56	174800
2000-01-28	35.45	36.38	33.88	36.38	142800
2000-01-31	37.31	37.34	33.25	33.94	284200
2000-02-01	33.52	35.00	30.50	33.88	145800
2000-02-02	33.88	35.00	33.63	33.81	198800
2000-02-03	33.94	35.75	33.63	35.75	184600
2000-02-04	37.36	37.50	36.66	37.06	140600
2000-02-07	37.00	37.75	34.78	37.19	75200
2000-02-08	37.47	40.50	37.44	40.00	170800
2000-02-09	40.38	42.13	39.00	39.50	128800
2000-02-10	39.95	39.97	37.50	38.63	84800
2000-02-11	36.19	37.00	35.50	36.38	322000
2000-02-14	36.88	37.44	36.44	36.44	105400
2000-02-15	36.72	36.88	36.13	36.25	131200
2000-02-16	36.50	39.50	36.31	38.75	85000
2000-02-17	38.63	39.50	37.44	37.75	42000
2000-02-18	37.67	38.19	37.44	38.00	78800
2000-02-22	38.47	38.50	35.78	36.13	118800
2000-02-23	36.02	37.00	33.72	36.44	126200
2000-02-24	37.97	38.06	35.00	36.63	144600
2000-02-25	36.63	37.13	33.75	36.00	172800
2000-02-28	37.38	37.50	35.06	36.38	107400
2000-02-29	36.25	39.69	36.25	39.00	179000
2000-03-01	39.06	43.56	38.75	43.31	302400
2000-03-02	43.83	44.56	42.94	44.00	293200
2000-03-03	43.50	44.44	43.25	43.88	141200
2000-03-06	43.44	52.50	42.38	49.75	239600
2000-03-07	48.88	50.00	48.50	49.25	115200
2000-03-08	49.38	49.84	40.88	46.75	117600
2000-03-09	44.06	47.50	44.03	47.47	76600
2000-03-10	48.63	49.00	43.94	46.75	91000
2000-03-13	42.03	46.72	42.00	44.94	107600
2000-03-14	44.75	46.00	44.50	44.50	52600
2000-03-15	44.50	45.09	42.81	43.00	104600
2000-03-16	43.50	43.75	41.19	42.76	77000
2000-03-17	42.61	45.00	42.25	45.00	42000
2000-03-20	44.97	45.50	43.25	44.44	73600
2000-03-21	42.73	42.97	42.73	42.75	50000
2000-03-22	43.50	44.00	42.50	43.00	50800
2000-03-23	43.28	46.63	43.28	46.00	203600
2000-03-24	46.00	46.94	45.44	45.44	60800
2000-03-27	45.91	46.38	45.31	45.31	217200
2000-03-28	44.50	46.00	44.44	45.06	107600
2000-03-29	44.63	44.63	37.81	40.25	158800
2000-03-30	34.75	42.00	33.81	38.03	154200
2000-03-31	38.09	38.50	35.28	36.00	168600
2000-04-03	34.48	35.50	31.50	32.00	170800
2000-04-04	30.50	30.56	19.00	23.75	701800
2000-04-05	22.52	32.13	22.50	30.63	407400
2000-04-06	31.00	34.50	31.00	32.81	113600
2000-04-07	35.25	35.50	33.06	34.50	109200
2000-04-10	34.50	35.38	28.50	29.75	190000
2000-04-11	29.00	29.50	26.94	27.66	248000
2000-04-12	29.13	29.13	25.00	25.00	273800
2000-04-13	25.81	26.75	22.88	25.75	221200
2000-04-14	23.38	24.06	20.00	20.38	239000
2000-04-17	19.75	20.56	16.03	16.53	351400
2000-04-18	15.45	17.06	15.00	17.06	2744800
2000-04-19	17.55	18.44	16.00	16.53	988200
2000-04-20	17.69	18.25	16.50	17.25	246000
2000-04-24	16.00	16.50	15.00	16.25	325800
2000-04-25	16.36	17.59	15.38	17.59	163800
2000-04-26	19.25	22.00	18.88	19.81	684600
2000-04-27	19.22	22.13	18.56	21.01	520800
2000-04-28	22.50	24.09	21.06	23.41	276400
2000-05-01	24.50	25.44	22.56	23.00	304200
2000-05-02	23.00	23.44	20.38	21.53	331800
2000-05-03	21.19	22.19	20.00	21.25	118400
2000-05-04	20.98	21.25	19.44	19.78	107600
2000-05-05	19.50	22.16	19.50	22.13	328600
2000-05-08	20.03	21.63	20.03	20.75	33400
2000-05-09	20.75	21.75	19.00	19.03	167800
2000-05-10	19.00	19.50	16.50	17.19	211800
2000-05-11	17.52	18.44	15.81	16.97	203200
2000-05-12	18.94	19.00	17.13	18.38	195000
2000-05-15	18.94	18.94	17.69	18.78	68400
2000-05-16	19.69	20.00	18.94	19.84	108600
2000-05-17	18.94	21.63	18.94	21.50	171200
2000-05-18	21.88	22.88	21.00	22.31	125600
2000-05-19	21.03	22.50	21.00	21.50	126400
2000-05-22	21.72	21.72	19.00	21.55	222400
2000-05-23	20.78	21.63	19.38	19.94	64600
2000-05-24	19.50	20.59	17.75	19.59	154000
2000-05-25	19.63	20.00	18.94	19.59	80000
2000-05-26	19.31	19.50	17.75	17.94	131400
2000-05-30	18.44	19.00	18.25	18.50	240600
2000-05-31	19.00	19.56	18.00	19.56	136600
2000-06-01	19.25	20.00	17.75	18.38	197800
2000-06-02	19.33	19.34	18.28	18.63	254400
2000-06-05	19.25	21.50	19.25	19.50	185000
2000-06-06	20.97	21.56	20.44	20.66	117000
2000-06-07	20.28	21.13	20.00	20.97	93800
2000-06-08	20.81	21.63	20.81	21.44	121200
2000-06-09	21.59	22.63	21.50	22.00	146600
2000-06-12	22.55	24.69	22.47	24.44	433800
2000-06-13	23.84	24.41	22.00	24.25	188800
2000-06-14	23.02	23.75	23.00	23.59	117200
2000-06-15	23.63	24.94	23.16	24.75	110400
2000-06-16	23.50	24.50	23.47	24.16	60000
2000-06-19	24.38	24.97	24.00	24.59	47800
2000-06-20	24.00	27.56	24.00	27.51	280200
2000-06-21	26.02	28.03	25.31	27.34	140200
2000-06-22	26.52	27.66	21.81	21.84	164800
2000-06-23	23.66	24.00	22.50	23.16	204200
2000-06-26	24.98	26.31	21.50	26.06	387600
2000-06-27	25.75	27.50	24.63	27.00	290200
2000-06-28	26.66	26.91	26.00	26.22	279400
2000-06-29	27.92	28.25	27.31	27.75	767800
2000-06-30	27.91	28.31	26.38	27.13	1360400
2000-07-03	26.81	27.22	26.31	27.06	140000
2000-07-05	27.06	27.06	26.31	26.31	133600
2000-07-06	26.81	27.00	26.06	26.41	134200
2000-07-07	26.47	26.50	24.91	25.06	226600
2000-07-10	24.92	26.19	24.91	26.06	288400
2000-07-11	26.19	26.94	25.84	26.02	134600
2000-07-12	26.75	27.00	25.88	27.00	62400
2000-07-13	27.50	27.88	26.97	27.88	124400
2000-07-14	27.45	28.00	26.50	27.44	39200
2000-07-17	26.50	27.50	26.50	27.31	75000
2000-07-18	27.16	28.25	27.16	27.59	90000
2000-07-19	27.50	28.00	27.28	27.38	81600
2000-07-20	27.44	29.38	27.13	29.38	143000
2000-07-21	28.75	29.13	27.50	28.00	55800
2000-07-24	27.84	27.94	25.50	27.25	132600
2000-07-25	27.09	27.09	26.03	26.97	111000
2000-07-26	27.06	27.16	26.50	27.06	169600
2000-07-27	25.98	27.00	24.63	24.69	122600
2000-07-28	25.20	25.66	23.00	23.00	124800
2000-07-31	22.97	25.00	22.72	24.75	78400
2000-08-01	25.00	25.00	22.88	23.00	95800
2000-08-02	22.78	23.50	21.00	21.00	168200
2000-08-03	20.59	21.25	20.00	20.47	171600
2000-08-04	20.88	21.91	20.00	20.16	169600
2000-08-07	20.86	20.86	19.44	19.94	139400
2000-08-08	19.63	19.97	18.56	19.31	136200
2000-08-09	19.69	22.06	19.38	21.00	109800
2000-08-10	20.72	21.91	20.72	21.22	132000
2000-08-11	25.19	25.19	20.34	22.50	965200
2000-08-14	22.52	23.44	21.50	23.25	155800
2000-08-15	23.73	23.73	22.50	22.50	103200
2000-08-16	23.09	23.19	22.38	22.53	217800
2000-08-17	22.56	23.13	22.34	23.00	111400
2000-08-18	23.25	23.31	21.88	22.25	87200
2000-08-21	22.38	22.88	22.06	22.75	83600
2000-08-22	22.92	23.69	22.88	22.91	147200
2000-08-23	23.14	23.14	22.06	22.50	113400
2000-08-24	22.50	23.13	21.94	22.88	77200
2000-08-25	22.70	23.50	22.69	23.31	81600
2000-08-28	23.36	26.25	23.16	25.56	307200
2000-08-29	26.13	27.81	25.75	27.81	319000
2000-08-30	28.38	30.50	28.00	30.38	400000
2000-08-31	30.63	32.13	29.19	29.94	595400
2000-09-01	31.31	31.75	30.00	30.94	186600
2000-09-05	32.31	34.00	30.88	31.00	230200
2000-09-06	32.88	32.94	27.50	29.00	239000
2000-09-07	29.06	29.75	28.31	29.50	136400
2000-09-08	28.81	29.06	27.81	27.94	107500
2000-09-11	27.97	28.00	25.13	26.88	123500
2000-09-12	25.63	26.38	25.13	25.25	100100
2000-09-13	25.97	27.00	25.06	27.00	120500
2000-09-14	26.66	28.00	25.81	26.31	86400
2000-09-15	25.94	28.00	25.75	26.13	77500
2000-09-18	26.28	26.31	25.25	25.69	75800
2000-09-19	25.72	28.25	25.00	28.00	150800
2000-09-20	27.25	27.25	25.38	26.94	95900
2000-09-21	26.78	26.94	24.00	24.13	234500
2000-09-22	23.72	25.88	22.00	24.50	168400
2000-09-25	24.50	25.13	21.88	22.00	151900
2000-09-26	23.13	24.75	22.19	23.44	139700
2000-09-27	23.03	24.00	22.06	22.94	533300
2000-09-28	23.06	24.19	22.25	24.19	103300
2000-09-29	22.91	24.00	22.25	22.38	137900
2000-10-02	23.41	23.44	22.00	22.13	73700
2000-10-03	22.44	22.50	20.13	20.56	91500
2000-10-04	21.00	21.94	20.13	20.19	158500
2000-10-05	20.88	21.38	18.00	18.00	104300
2000-10-06	18.28	21.00	17.75	20.94	173000
2000-10-09	20.50	20.50	18.38	19.75	103700
2000-10-10	18.73	19.00	16.00	16.00	165100
2000-10-11	16.38	17.94	15.19	16.75	172500
2000-10-12	17.13	17.69	15.13	15.31	245500
2000-10-13	16.13	17.38	15.25	16.50	228800
2000-10-16	16.55	17.00	15.00	15.31	113300
2000-10-17	16.06	16.50	15.06	15.13	63000
2000-10-18	15.00	17.50	15.00	16.19	163300
2000-10-19	17.41	19.44	16.56	19.44	105000
2000-10-20	18.78	20.56	18.06	20.44	122500
2000-10-23	20.48	21.88	20.13	21.00	91800
2000-10-24	21.52	22.00	18.75	19.06	104300
2000-10-25	19.09	19.86	18.00	18.06	67400
2000-10-26	18.94	19.13	17.25	19.00	87800
2000-10-27	18.50	22.00	18.50	21.69	55600
2000-10-30	21.88	23.38	17.50	17.75	173300
2000-10-31	19.42	22.00	18.75	22.00	134900
2000-11-01	21.00	22.00	20.00	20.63	58700
2000-11-02	20.56	22.25	20.56	21.88	56600
2000-11-03	21.94	22.44	21.13	22.00	54200
2000-11-06	21.69	21.75	19.00	19.00	108600
2000-11-07	18.89	20.63	18.00	20.13	120100
2000-11-08	19.98	19.98	18.25	18.56	100000
2000-11-09	18.25	20.00	17.81	18.38	94800
2000-11-10	17.42	18.19	17.00	17.31	81500
2000-11-13	17.19	18.94	16.13	18.94	113600
2000-11-14	19.70	20.81	19.44	19.75	98500
2000-11-15	20.00	20.00	17.94	18.19	84800
2000-11-16	18.41	19.30	17.75	17.75	57800
2000-11-17	18.19	19.13	17.00	17.13	73600
2000-11-20	16.86	18.50	16.75	16.88	81600
2000-11-21	17.28	17.31	16.06	16.06	97300
2000-11-22	16.03	16.06	13.00	14.19	353800
2000-11-24	15.23	15.25	14.25	15.25	98800
2000-11-27	15.66	16.06	13.50	13.75	251100
2000-11-28	13.94	14.13	13.25	13.25	185400
2000-11-29	13.39	13.81	13.19	13.38	148100
2000-11-30	12.75	13.06	12.00	12.13	169800
2000-12-01	12.61	14.25	12.56	14.25	246400
2000-12-04	13.88	14.81	13.75	14.06	121400
2000-12-05	14.69	16.50	14.38	16.50	123000
2000-12-06	16.48	17.00	15.75	16.39	166000
2000-12-07	15.63	16.50	15.00	15.94	121900
2000-12-08	16.19	19.00	16.06	19.00	214000
2000-12-11	18.28	18.75	17.88	18.25	456700
2000-12-12	18.25	18.94	18.00	18.06	283400
2000-12-13	18.05	20.00	18.00	20.00	198400
2000-12-14	18.38	19.38	16.50	16.69	234400
2000-12-15	16.55	18.00	14.75	17.00	137900
2000-12-18	17.88	17.95	16.63	16.75	210200
2000-12-19	16.69	17.50	15.81	15.81	221700
2000-12-20	14.63	14.69	13.00	14.00	171300
2000-12-21	13.66	15.00	13.25	14.63	149500
2000-12-22	14.14	14.88	13.50	13.94	154600
2000-12-26	13.50	14.13	13.13	13.63	107800
2000-12-27	13.34	14.50	12.88	13.19	250200
2000-12-28	13.50	14.50	13.13	14.13	361600
2000-12-29	13.94	14.50	13.00	13.13	310100
2001-01-02	13.48	13.50	12.06	12.31	193800
2001-01-03	12.25	12.50	10.50	12.06	513400
2001-01-04	12.75	12.75	11.38	11.44	243200
2001-01-05	11.70	11.75	10.31	10.44	421400
2001-01-08	11.22	12.00	10.69	11.88	157500
2001-01-09	12.03	12.56	11.63	11.94	278100
2001-01-10	11.67	12.13	11.00	11.56	195400
2001-01-11	11.92	12.25	11.31	11.75	298800
2001-01-12	12.00	14.25	11.56	14.00	595500
2001-01-16	13.69	14.63	12.81	14.13	348200
2001-01-17	14.63	15.75	14.25	15.00	243500
2001-01-18	15.48	16.94	15.13	16.44	1576000
2001-01-19	17.86	17.88	16.00	16.75	359900
2001-01-22	17.13	17.38	15.75	15.88	105500
2001-01-23	15.78	16.38	13.56	16.25	265200
2001-01-24	16.27	19.06	16.25	19.00	405600
2001-01-25	17.00	18.25	16.94	18.00	417100
2001-01-26	17.25	18.00	16.56	17.44	120900
2001-01-29	17.78	19.44	17.38	19.00	365700
2001-01-30	19.00	19.25	17.88	18.00	390800
2001-01-31	18.25	18.88	17.44	17.50	105600
2001-02-01	17.75	17.75	15.00	17.00	774900
2001-02-02	17.03	17.13	15.75	16.00	155300
2001-02-05	16.03	16.06	14.69	15.00	153200
2001-02-06	15.48	17.38	15.00	17.00	534500
2001-02-07	17.53	18.25	16.13	16.81	317800
2001-02-08	17.13	18.38	16.63	17.81	619600
2001-02-09	18.81	18.88	14.98	15.88	1135200
2001-02-12	16.11	17.94	15.13	17.69	852600
2001-02-13	17.03	17.06	15.94	15.94	218900
2001-02-14	16.19	17.13	15.88	16.75	217900
2001-02-15	16.88	17.13	16.44	16.88	220100
2001-02-16	16.63	16.64	15.63	15.94	223600
2001-02-20	15.95	17.00	15.19	15.56	134800
2001-02-21	15.38	15.56	13.94	14.56	271400
2001-02-22	15.25	15.38	13.50	14.75	147700
2001-02-23	13.70	14.88	13.63	14.88	165200
2001-02-26	15.06	16.00	14.63	14.88	95600
2001-02-27	15.11	15.13	13.14	14.09	175900
2001-02-28	14.23	14.25	12.75	13.38	288300
2001-03-01	12.94	13.81	12.75	13.81	134500
2001-03-02	12.88	13.81	12.81	13.63	103400
2001-03-05	13.63	14.50	13.06	13.31	51300
2001-03-06	13.39	14.28	13.00	13.31	248200
2001-03-07	14.11	14.25	13.63	14.00	94300
2001-03-08	14.11	14.25	13.50	14.06	59500
2001-03-09	13.97	13.97	13.00	13.06	115800
2001-03-12	13.00	13.06	10.75	10.94	439300
2001-03-13	10.88	11.38	9.38	10.00	625600
2001-03-14	9.75	10.38	9.44	10.06	509600
2001-03-15	10.31	10.63	9.88	9.88	228400
2001-03-16	10.52	10.56	9.88	9.88	319100
2001-03-19	10.31	10.38	9.69	10.06	329100
2001-03-20	10.13	11.31	10.06	10.25	239100
2001-03-21	10.56	10.81	10.00	10.19	129000
2001-03-22	10.31	10.50	9.94	10.44	125000
2001-03-23	10.48	11.63	10.38	11.44	218900
2001-03-26	11.63	12.06	10.94	11.19	201900
2001-03-27	11.13	11.69	10.88	11.38	71100
2001-03-28	11.31	13.38	10.50	13.25	509700
2001-03-29	13.38	13.50	12.50	13.06	243600
2001-03-30	13.00	15.13	12.75	15.13	212500
2001-04-02	14.38	14.44	10.88	10.94	279800
2001-04-03	11.00	11.13	9.81	9.94	289300
2001-04-04	10.22	11.25	9.81	10.56	147900
2001-04-05	10.67	13.88	10.56	13.50	479700
2001-04-06	12.63	12.64	11.69	12.00	114900
2001-04-09	12.00	12.47	11.46	11.52	78800
2001-04-10	11.86	13.75	11.86	13.00	187200
2001-04-11	13.39	14.15	13.05	13.33	214800
2001-04-12	13.74	13.80	12.35	13.55	126600
2001-04-16	13.02	13.31	11.60	13.03	126700
2001-04-17	12.55	13.10	12.50	12.85	125500
2001-04-18	13.45	14.86	13.44	14.05	217200
2001-04-19	14.23	14.90	14.00	14.90	112400
2001-04-20	14.77	14.90	14.04	14.90	91300
2001-04-23	14.53	14.53	13.02	14.04	416000
2001-04-24	14.09	15.75	13.43	15.28	299300
2001-04-25	16.25	16.25	14.60	14.61	242400
2001-04-26	14.61	15.50	14.61	15.34	440500
2001-04-27	15.44	15.84	15.30	15.70	336600
2001-04-30	16.00	17.70	15.88	17.53	537300
2001-05-01	17.46	17.80	16.66	17.25	250200
2001-05-02	17.03	17.14	16.75	16.94	383700
2001-05-03	16.90	16.94	16.50	16.70	182200
2001-05-04	16.55	17.95	16.15	17.41	295100
2001-05-07	17.45	17.96	17.43	17.57	411400
2001-05-08	17.57	17.72	16.75	17.10	221700
2001-05-09	17.09	17.10	16.71	17.05	123200
2001-05-10	17.10	17.51	16.95	17.00	182900
2001-05-11	17.07	17.07	16.25	16.96	78000
2001-05-14	16.95	18.45	16.64	18.40	325600
2001-05-15	17.85	18.50	17.73	17.95	94900
2001-05-16	17.90	19.07	17.83	18.70	183300
2001-05-17	19.25	19.90	18.84	19.60	187800
2001-05-18	20.08	20.30	19.25	19.27	377900
2001-05-21	20.10	20.70	19.86	20.55	325200
2001-05-22	20.70	21.05	20.20	20.91	300900
2001-05-23	20.92	20.92	19.87	20.25	201800
2001-05-24	20.25	20.30	18.55	20.05	307300
2001-05-25	20.00	20.00	18.35	18.96	216500
2001-05-29	19.09	19.10	17.75	18.00	121700
2001-05-30	17.95	17.97	16.50	17.00	308700
2001-05-31	16.66	18.12	16.61	17.42	214000
2001-06-01	17.42	18.27	17.06	18.26	171800
2001-06-04	18.29	18.52	17.12	17.90	267500
2001-06-05	18.09	18.65	17.56	18.25	240700
2001-06-06	18.41	18.62	18.25	18.60	218100
2001-06-07	18.44	18.60	18.30	18.54	283700
2001-06-08	18.94	19.30	18.60	19.20	193100
2001-06-11	19.30	19.74	18.81	19.57	359500
2001-06-12	19.38	20.37	19.37	20.00	433700
2001-06-13	19.90	20.05	19.86	19.91	126400
2001-06-14	19.94	20.50	19.85	20.20	447000
2001-06-15	20.24	20.40	19.90	20.30	441800
2001-06-18	20.50	22.04	20.46	22.04	388100
2001-06-19	22.25	23.75	20.32	20.53	855000
2001-06-20	20.45	20.90	18.81	19.74	331300
2001-06-21	19.74	21.25	19.39	19.52	346200
2001-06-22	19.86	20.37	19.52	20.12	159400
2001-06-25	20.05	20.30	20.00	20.11	79100
2001-06-26	19.99	21.03	19.89	20.80	146100
2001-06-27	21.29	21.54	20.90	21.10	118200
2001-06-28	21.12	22.39	21.12	22.30	257800
2001-06-29	22.38	23.88	22.20	23.88	212500
2001-07-02	22.35	23.55	22.07	22.11	136200
2001-07-03	22.00	22.12	21.35	22.11	118100
2001-07-05	21.55	22.10	21.10	21.60	80100
2001-07-06	21.40	21.75	20.16	20.80	136300
2001-07-09	20.59	22.00	20.30	21.58	95700
2001-07-10	21.84	21.93	20.75	20.75	103100
2001-07-11	20.56	20.63	18.39	19.66	160900
2001-07-12	20.25	21.70	20.00	21.53	101500
2001-07-13	21.23	22.65	21.23	22.54	119600
2001-07-16	22.00	22.35	20.90	20.94	217400
2001-07-17	20.93	21.45	20.82	21.15	168800
2001-07-18	21.19	21.30	20.60	20.65	45800
2001-07-19	20.65	21.20	20.65	21.18	93300
2001-07-20	21.19	21.19	21.00	21.15	79000
2001-07-23	21.17	21.19	20.90	20.95	36600
2001-07-24	20.86	20.98	19.95	20.04	85600
2001-07-25	20.00	20.18	19.85	20.05	56800
2001-07-26	19.90	20.12	19.80	19.96	392100
2001-07-27	20.09	21.03	19.90	20.99	172600
2001-07-30	21.00	21.07	19.95	20.03	88900
2001-07-31	20.42	20.58	20.10	20.30	107100
2001-08-01	20.32	20.50	20.17	20.20	104700
2001-08-02	20.41	20.80	20.21	20.70	88400
2001-08-03	20.62	20.62	19.90	20.31	67900
2001-08-06	20.16	20.30	19.55	19.80	58700
2001-08-07	19.97	20.40	19.85	20.10	163300
2001-08-08	20.00	20.01	17.85	18.35	192800
2001-08-09	18.31	19.02	17.60	18.32	274100
2001-08-10	18.65	18.72	17.10	17.59	121200
2001-08-13	17.60	18.10	17.00	17.15	169100
2001-08-14	17.50	17.85	17.25	17.40	75200
2001-08-15	17.50	17.75	16.75	16.75	82300
2001-08-16	16.65	16.66	15.40	16.05	95600
2001-08-17	15.99	16.44	15.50	16.25	43700
2001-08-20	16.43	16.43	15.50	15.50	84300
2001-08-21	15.55	17.12	15.00	15.03	160500
2001-08-22	15.23	16.00	15.06	16.00	84100
2001-08-23	15.77	16.93	15.77	15.90	104400
2001-08-24	16.10	17.15	16.10	16.70	222000
2001-08-27	16.51	17.80	16.51	17.54	120000
2001-08-28	17.31	17.58	17.01	17.33	115600
2001-08-29	17.30	17.40	16.70	16.80	62400
2001-08-30	16.71	16.76	15.85	16.21	86300
2001-08-31	15.95	17.14	15.80	16.44	59200
2001-09-04	16.51	16.51	15.93	16.30	64200
2001-09-05	16.19	16.38	15.75	16.35	86200
2001-09-06	15.95	16.14	14.35	15.42	145100
2001-09-07	14.99	16.01	14.68	15.62	119400
2001-09-10	15.61	15.84	14.86	15.55	97600
2001-09-17	14.72	16.80	14.00	14.93	327200
2001-09-18	15.49	16.50	15.00	15.86	186200
2001-09-19	15.75	18.93	15.50	18.59	448800
2001-09-20	17.51	17.85	15.88	16.12	183600
2001-09-21	15.89	17.25	15.31	17.15	249200
2001-09-24	17.50	18.78	17.15	18.40	252700
2001-09-25	18.65	18.70	17.15	17.30	483000
2001-09-26	17.85	18.25	16.06	16.35	259400
2001-09-27	16.49	17.19	16.00	17.13	98500
2001-09-28	17.21	18.60	17.03	17.84	294600
2001-10-01	17.70	17.83	16.70	17.18	170100
2001-10-02	17.49	17.90	16.60	17.04	103600
2001-10-03	16.88	17.70	16.67	17.12	141200
2001-10-04	17.80	18.05	16.80	17.66	219100
2001-10-05	17.26	17.55	16.11	17.55	287500
2001-10-08	17.39	17.70	16.41	17.12	173800
2001-10-09	16.81	17.09	16.30	16.56	168700
2001-10-10	16.75	18.30	16.42	18.21	298700
2001-10-11	18.30	19.75	17.95	19.65	378700
2001-10-12	18.89	20.08	17.75	19.30	181700
2001-10-15	19.26	19.85	19.25	19.76	72800
2001-10-16	19.76	20.50	19.17	19.54	101100
2001-10-17	20.07	20.11	18.50	18.74	243000
2001-10-18	19.00	19.04	18.16	18.40	34900
2001-10-19	18.26	18.50	17.50	18.00	117700
2001-10-22	18.06	19.00	17.27	17.75	184800
2001-10-23	17.90	18.50	17.75	18.00	187800
2001-10-24	18.02	18.08	17.75	18.06	98000
2001-10-25	18.05	18.57	17.23	18.25	163800
2001-10-26	18.17	18.25	17.57	17.95	154500
2001-10-29	18.00	18.01	17.26	17.45	104900
2001-10-30	17.45	17.51	14.35	14.94	841700
2001-10-31	14.91	15.16	14.39	14.81	438800
2001-11-01	14.18	14.25	12.89	14.03	521500
2001-11-02	13.92	14.57	13.78	13.85	251600
2001-11-05	14.00	14.10	13.91	13.99	296000
2001-11-06	13.95	14.00	12.44	13.05	415000
2001-11-07	12.30	13.99	12.10	13.03	360700
2001-11-08	13.65	13.70	13.15	13.62	335400
2001-11-09	13.55	14.00	13.50	13.65	163400
2001-11-12	13.76	13.90	13.26	13.80	69400
2001-11-13	13.85	14.63	13.80	14.54	269500
2001-11-14	15.05	15.80	14.81	15.03	311300
2001-11-15	15.45	15.53	14.30	14.76	91900
2001-11-16	14.95	15.18	14.35	14.74	429000
2001-11-19	14.75	15.29	14.00	14.67	248300
2001-11-20	14.70	14.70	14.03	14.12	183000
2001-11-21	14.14	14.22	13.58	14.01	487800
2001-11-23	14.00	14.42	14.00	14.32	38500
2001-11-26	14.33	14.75	13.50	14.13	209000
2001-11-27	14.29	14.30	13.55	13.83	154600
2001-11-28	13.86	13.90	13.00	13.10	192000
2001-11-29	13.10	13.60	12.80	13.50	399600
2001-11-30	13.47	14.30	13.40	14.22	253500
2001-12-03	14.31	14.84	13.83	13.87	127800
2001-12-04	14.28	14.65	14.00	14.27	181100
2001-12-05	14.28	14.70	14.24	14.48	288200
2001-12-06	14.49	14.69	14.06	14.18	90600
2001-12-07	14.20	14.59	13.75	13.81	124600
2001-12-10	13.75	14.21	12.76	13.21	149500
2001-12-11	13.23	13.75	12.77	13.69	237000
2001-12-12	13.75	14.85	13.75	14.46	321600
2001-12-13	14.21	14.24	13.76	14.20	179200
2001-12-14	14.10	15.42	14.10	15.00	378000
2001-12-17	15.05	15.75	14.82	15.00	360800
2001-12-18	15.00	15.30	14.25	14.54	226900
2001-12-19	14.53	14.70	14.15	14.28	190600
2001-12-20	14.02	14.65	14.01	14.11	201100
2001-12-21	14.34	15.02	13.68	14.98	539700
2001-12-24	14.99	15.00	13.95	14.49	82600
2001-12-26	14.46	15.16	14.20	15.04	114300
2001-12-27	15.19	15.61	15.04	15.50	181900
2001-12-28	15.62	16.25	15.54	15.54	161500
2001-12-31	15.56	16.25	15.55	15.60	124400
2002-01-02	15.85	16.25	15.61	16.25	130200
2002-01-03	16.25	17.15	16.10	16.70	162900
2002-01-04	16.70	17.00	16.06	16.31	139600
2002-01-07	16.32	16.61	15.95	16.02	104600
2002-01-08	15.64	15.99	14.65	15.03	2518100
2002-01-09	14.40	14.50	13.85	14.04	1889800
2002-01-10	14.18	14.18	13.40	14.03	573500
2002-01-11	14.08	14.10	13.60	14.00	341700
2002-01-14	13.90	13.96	12.76	13.60	355500
2002-01-15	13.70	14.00	13.01	13.35	277500
2002-01-16	13.27	13.29	12.93	13.04	271700
2002-01-17	13.28	13.54	12.95	13.19	247900
2002-01-18	13.11	13.13	12.45	12.98	217900
2002-01-22	12.98	13.14	12.25	12.52	365900
2002-01-23	12.47	13.40	12.36	12.90	151000
2002-01-24	13.03	13.30	12.76	12.95	79400
2002-01-25	12.82	13.65	12.56	13.22	156500
2002-01-28	13.28	13.29	12.84	12.93	65200
2002-01-29	13.13	13.20	12.67	12.80	110000
2002-01-30	12.99	13.10	12.38	12.88	204400
2002-01-31	12.90	13.35	12.68	13.15	128000
2002-02-01	13.31	13.59	12.75	12.75	294300
2002-02-04	12.75	12.92	12.05	12.20	165600
2002-02-05	12.33	12.33	11.18	11.45	318900
2002-02-06	11.83	12.03	10.80	10.80	222600
2002-02-07	10.94	11.60	10.80	11.56	283800
2002-02-08	12.10	12.30	10.93	11.14	155400
2002-02-11	11.40	11.89	11.15	11.70	95100
2002-02-12	12.59	12.60	11.43	11.97	626300
2002-02-13	12.35	12.35	11.94	12.00	235200
2002-02-14	12.02	12.25	11.94	12.10	257800
2002-02-15	12.03	12.50	12.03	12.28	179100
2002-02-19	12.47	12.65	11.99	12.43	250800
2002-02-20	12.45	13.15	12.37	12.49	297400
2002-02-21	12.61	12.75	12.44	12.50	243700
2002-02-22	12.65	13.39	12.42	13.18	165100
2002-02-25	13.48	13.50	13.00	13.18	209700
2002-02-26	13.29	13.50	12.00	12.99	157800
2002-02-27	12.99	13.90	12.96	13.45	228300
2002-02-28	13.73	13.75	12.40	12.85	146100
2002-03-01	12.78	13.15	12.64	13.12	104000
2002-03-04	13.00	13.44	12.97	13.15	100100
2002-03-05	13.28	13.53	13.05	13.42	104200
2002-03-06	13.65	13.80	13.05	13.73	89200
2002-03-07	13.79	14.70	13.61	14.44	230100
2002-03-08	14.53	14.80	13.80	13.93	116000
2002-03-11	14.00	14.30	13.41	13.67	431400
2002-03-12	13.46	13.64	13.05	13.10	125700
2002-03-13	13.25	13.47	12.81	13.36	210300
2002-03-14	13.35	13.85	12.95	13.77	187400
2002-03-15	13.48	13.96	13.45	13.84	177300
2002-03-18	13.85	14.24	13.45	14.23	111800
2002-03-19	14.27	14.30	13.66	13.85	98900
2002-03-20	13.66	13.72	13.26	13.30	73200
2002-03-21	13.43	14.01	13.29	13.89	192500
2002-03-22	13.79	14.16	13.19	13.75	150900
2002-03-25	13.72	14.16	13.65	13.97	109300
2002-03-26	13.95	14.40	13.68	14.25	139100
2002-03-27	13.96	14.15	13.65	14.14	63500
2002-03-28	14.00	14.16	13.90	14.02	66700
2002-04-01	14.02	14.20	13.80	13.81	43700
2002-04-02	13.83	13.94	13.25	13.28	99500
2002-04-03	13.32	13.72	13.00	13.14	56600
2002-04-04	13.14	13.23	12.97	12.97	41200
2002-04-05	13.11	13.39	12.71	13.31	51300
2002-04-08	12.50	13.75	12.24	13.31	126500
2002-04-09	13.30	13.44	13.02	13.13	88500
2002-04-10	13.37	13.37	12.55	12.75	270300
2002-04-11	12.64	12.81	12.51	12.60	108300
2002-04-12	12.61	12.62	11.85	12.16	211100
2002-04-15	12.19	12.54	11.75	12.34	124700
2002-04-16	12.42	12.87	12.23	12.64	110000
2002-04-17	12.45	13.19	12.26	12.80	99100
2002-04-18	12.94	13.07	12.20	12.71	77500
2002-04-19	12.90	12.91	12.31	12.43	168700
2002-04-22	12.74	12.74	11.48	11.59	375300
2002-04-23	11.64	11.78	11.05	11.28	516300
2002-04-24	11.31	11.72	11.08	11.14	376900
2002-04-25	11.11	11.34	11.01	11.07	173800
2002-04-26	11.05	11.06	10.00	10.04	365300
2002-04-29	10.11	10.79	10.10	10.58	162300
2002-04-30	10.40	10.74	10.31	10.63	133300
2002-05-01	10.23	10.65	9.32	10.02	780500
2002-05-02	10.02	10.50	9.85	10.42	447400
2002-05-03	10.50	10.90	10.25	10.63	182200
2002-05-06	10.65	10.75	9.17	9.80	416800
2002-05-07	9.68	9.88	9.20	9.40	457300
2002-05-08	9.47	10.50	9.28	10.05	289600
2002-05-09	10.25	11.80	10.14	10.78	348600
2002-05-10	10.86	10.90	10.46	10.65	196600
2002-05-13	10.60	10.78	10.15	10.15	217600
2002-05-14	11.20	11.20	10.22	10.50	347700
2002-05-15	10.55	10.56	10.06	10.35	276100
2002-05-16	8.46	9.65	8.25	9.45	1177800
2002-05-17	9.37	9.79	8.93	9.73	424500
2002-05-20	9.30	9.40	8.85	9.05	304300
2002-05-21	9.10	9.30	8.72	8.83	199200
2002-05-22	9.03	9.43	8.95	9.13	283300
2002-05-23	9.20	9.37	9.06	9.31	198400
2002-05-24	9.22	9.40	8.98	9.02	146700
2002-05-28	9.24	9.50	9.01	9.44	314300
2002-05-29	9.31	9.47	9.15	9.36	157600
2002-05-30	9.28	9.49	9.17	9.47	182400
2002-05-31	9.38	9.48	9.31	9.38	162600
2002-06-03	9.34	9.48	8.74	9.00	149500
2002-06-04	9.01	9.48	8.95	9.28	185000
2002-06-05	9.30	9.55	9.00	9.10	108400
2002-06-06	9.10	9.16	8.90	8.94	160400
2002-06-07	8.57	8.90	8.56	8.71	271900
2002-06-10	8.70	9.09	8.56	8.93	201200
2002-06-11	9.08	9.17	8.65	8.67	229500
2002-06-12	8.71	9.24	8.57	9.00	250800
2002-06-13	9.01	9.25	8.50	8.55	216300
2002-06-14	8.68	8.90	8.13	8.40	159600
2002-06-17	8.45	9.05	8.40	8.90	163300
2002-06-18	8.89	8.89	8.30	8.32	146500
2002-06-19	8.31	8.32	8.14	8.16	226900
2002-06-20	8.15	8.18	7.99	8.02	175400
2002-06-21	8.13	8.39	7.99	8.38	133000
2002-06-24	8.39	8.41	7.40	8.22	228200
2002-06-25	8.15	8.26	7.65	7.74	117700
2002-06-26	7.65	8.20	7.65	8.20	79300
2002-06-27	8.21	8.29	7.95	7.98	138400
2002-06-28	8.00	8.55	7.87	8.43	236100
2002-07-01	8.49	8.49	7.72	8.02	311500
2002-07-02	7.96	8.06	6.86	6.99	411900
2002-07-03	6.95	7.02	6.01	6.25	513400
2002-07-05	6.44	6.75	6.38	6.72	60500
2002-07-08	6.75	6.80	6.24	6.53	302200
2002-07-09	6.47	6.50	5.57	5.87	427400
2002-07-10	6.01	6.15	5.50	5.70	523600
2002-07-11	5.92	6.00	5.21	5.37	417000
2002-07-12	5.30	5.79	5.11	5.57	233500
2002-07-15	6.00	6.41	5.50	5.80	584100
2002-07-16	5.71	5.95	5.51	5.65	253900
2002-07-17	5.76	6.00	5.70	5.99	120400
2002-07-18	6.00	6.33	5.91	5.91	182200
2002-07-19	5.89	6.06	5.50	5.79	295300
2002-07-22	5.83	5.91	5.49	5.51	129200
2002-07-23	5.50	5.60	5.10	5.19	174500
2002-07-24	5.15	5.24	4.77	5.12	446400
2002-07-25	5.12	5.31	4.88	4.89	187000
2002-07-26	4.90	5.02	4.38	4.45	218200
2002-07-29	4.38	5.27	4.37	5.00	226700
2002-07-30	4.91	5.06	4.70	5.06	153800
2002-07-31	5.01	5.20	4.81	4.81	170700
2002-08-01	4.96	5.06	4.25	4.57	177700
2002-08-02	4.60	5.00	4.46	4.78	145800
2002-08-05	4.70	5.00	4.55	4.61	145100
2002-08-06	4.62	4.87	4.60	4.70	79600
2002-08-07	4.79	4.95	4.63	4.68	54400
2002-08-08	4.79	4.79	4.59	4.65	156200
2002-08-09	4.65	4.67	4.45	4.51	133300
2002-08-12	4.50	4.53	4.40	4.48	135100
2002-08-13	4.50	4.53	4.04	4.07	306000
2002-08-14	4.19	4.31	3.91	4.20	266700
2002-08-15	4.23	4.27	3.99	4.14	235400
2002-08-16	4.12	4.29	4.09	4.25	298500
2002-08-19	4.33	5.19	4.26	4.90	299600
2002-08-20	4.87	5.89	4.82	5.65	245600
2002-08-21	5.66	5.99	5.57	5.95	158000
2002-08-22	5.91	6.35	5.81	6.30	140200
2002-08-23	6.26	6.51	6.15	6.20	193700
2002-08-26	6.20	6.75	6.20	6.75	132900
2002-08-27	6.85	7.23	6.59	6.59	331800
2002-08-28	6.62	6.62	5.80	6.21	172700
2002-08-29	6.10	6.49	6.10	6.35	79100
2002-08-30	6.31	6.42	6.05	6.05	99700
2002-09-03	5.84	5.86	5.49	5.50	239700
2002-09-04	5.64	5.70	5.36	5.70	170800
2002-09-05	5.65	5.75	5.33	5.45	101500
2002-09-06	5.50	5.94	5.50	5.71	69200
2002-09-09	5.71	5.91	5.54	5.88	44800
2002-09-10	5.91	5.91	5.72	5.80	66800
2002-09-11	5.83	5.90	5.47	5.47	42600
2002-09-12	5.53	5.53	5.05	5.08	113500
2002-09-13	5.06	5.54	4.90	5.25	107300
2002-09-16	5.19	5.75	5.10	5.67	138500
2002-09-17	5.75	6.20	5.39	5.88	178300
2002-09-18	6.09	6.09	5.65	5.85	99600
2002-09-19	5.90	5.90	5.46	5.47	100600
2002-09-20	5.68	5.70	5.52	5.65	154600
2002-09-23	5.53	5.75	5.18	5.50	176900
2002-09-24	5.50	6.47	5.50	6.37	278200
2002-09-25	6.49	7.62	6.09	7.08	390000
2002-09-26	7.10	7.27	6.78	6.85	126100
2002-09-27	6.78	6.98	6.25	6.25	202400
2002-09-30	6.21	6.30	5.65	6.30	119100
2002-10-01	6.14	6.58	6.14	6.53	101600
2002-10-02	6.54	6.54	6.15	6.48	62600
2002-10-03	6.40	6.59	6.29	6.51	133900
2002-10-04	6.36	6.80	6.36	6.56	123400
2002-10-07	6.66	6.75	6.25	6.57	107900
2002-10-08	6.58	6.85	6.09	6.71	271400
2002-10-09	6.68	6.98	6.55	6.60	129500
2002-10-10	6.68	7.08	6.20	7.08	154700
2002-10-11	7.01	8.00	7.01	7.79	234500
2002-10-14	7.90	8.10	7.65	8.10	145700
2002-10-15	8.13	8.84	8.12	8.74	255700
2002-10-16	8.80	8.80	8.05	8.05	167300
2002-10-17	8.43	8.50	8.01	8.17	78300
2002-10-18	8.05	8.73	7.78	8.47	203300
2002-10-21	8.60	9.22	8.40	8.74	393900
2002-10-22	8.51	9.22	8.46	8.49	143400
2002-10-23	8.46	8.71	8.11	8.67	111000
2002-10-24	8.66	8.89	8.10	8.30	162900
2002-10-25	8.29	8.85	8.03	8.69	91000
2002-10-28	8.70	8.80	8.38	8.62	157100
2002-10-29	8.39	8.53	8.06	8.30	148400
2002-10-30	8.30	8.72	7.67	8.41	162800
2002-10-31	8.44	8.52	7.90	8.08	133100
2002-11-01	8.09	8.13	7.83	8.10	135900
2002-11-04	8.13	8.70	8.12	8.70	258100
2002-11-05	8.65	9.45	8.50	9.40	143600
2002-11-06	9.45	10.23	9.00	10.12	386200
2002-11-07	10.20	10.24	9.37	9.60	197100
2002-11-08	9.61	10.00	9.50	9.81	151500
2002-11-11	9.87	9.87	9.35	9.40	115100
2002-11-12	9.53	9.72	8.25	8.37	426700
2002-11-13	8.25	8.48	7.56	8.21	231900
2002-11-14	8.17	8.45	7.86	8.03	348800
2002-11-15	7.81	9.55	7.81	9.50	838100
2002-11-18	9.63	10.25	9.32	9.32	276600
2002-11-19	9.44	10.58	9.37	10.20	348200
2002-11-20	10.00	10.60	10.00	10.29	174600
2002-11-21	10.30	10.91	10.21	10.82	256700
2002-11-22	10.66	11.20	10.36	11.04	208800
2002-11-25	11.10	11.80	10.75	11.07	332100
2002-11-26	10.86	11.50	10.85	11.40	391600
2002-11-27	11.43	12.09	11.42	11.94	340800
2002-11-29	12.05	12.18	11.90	11.90	153800
2002-12-02	12.00	12.05	11.81	12.05	203800
2002-12-03	12.08	12.08	11.20	11.57	256300
2002-12-04	11.15	11.20	10.11	11.15	271300
2002-12-05	11.07	11.20	10.42	11.14	238200
2002-12-06	10.54	11.65	10.53	11.29	100200
2002-12-09	10.85	11.05	10.53	10.60	126500
2002-12-10	10.52	10.91	10.40	10.50	140300
2002-12-11	10.52	11.43	10.47	11.30	239500
2002-12-12	11.43	11.93	11.28	11.74	314200
2002-12-13	11.65	11.78	11.35	11.50	218800
2002-12-16	11.27	11.74	10.80	11.68	191200
2002-12-17	11.61	11.70	11.30	11.70	136200
2002-12-18	11.50	11.68	11.07	11.16	156100
2002-12-19	11.05	11.60	11.05	11.22	103900
2002-12-20	11.17	12.49	11.04	12.18	259700
2002-12-23	12.02	12.48	11.85	12.22	137900
2002-12-24	12.36	12.38	12.17	12.28	27200
2002-12-26	12.22	12.50	12.20	12.28	107000
2002-12-27	12.22	12.36	12.20	12.30	185300
2002-12-30	12.21	12.39	11.75	11.85	175500
2002-12-31	11.81	12.04	11.35	11.54	177900
2003-01-02	11.25	11.90	11.11	11.87	115000
2003-01-03	11.98	12.00	11.46	11.97	68100
2003-01-06	11.92	12.34	11.52	12.27	135700
2003-01-07	12.20	12.24	11.88	12.16	90800
2003-01-08	12.30	12.48	12.08	12.11	68400
2003-01-09	12.25	12.93	12.10	12.69	133300
2003-01-10	12.70	12.99	12.50	12.87	68800
2003-01-13	12.86	12.98	12.76	12.98	57000
2003-01-14	12.98	12.98	12.73	12.95	76500
2003-01-15	12.96	13.45	12.82	13.41	118300
2003-01-16	13.47	13.48	13.11	13.24	89100
2003-01-17	13.04	13.20	12.85	12.85	119600
2003-01-21	13.00	13.00	12.68	12.68	138600
2003-01-22	12.57	13.16	12.57	12.75	91000
2003-01-23	12.70	12.98	12.66	12.94	133100
2003-01-24	12.99	13.00	12.35	12.45	121100
2003-01-27	12.34	12.36	11.43	11.69	226100
2003-01-28	11.69	12.06	11.36	12.00	105900
2003-01-29	11.95	12.00	10.71	11.31	278300
2003-01-30	11.72	11.75	11.25	11.31	89200
2003-01-31	11.28	11.49	11.11	11.36	51300
2003-02-03	10.79	11.36	10.74	11.15	108600
2003-02-04	11.07	11.10	10.63	10.95	109000
2003-02-05	11.10	11.15	10.65	11.10	150200
2003-02-06	11.04	11.18	10.80	11.11	156700
2003-02-07	11.22	11.48	11.05	11.33	227200
2003-02-10	11.25	11.45	11.20	11.25	218100
2003-02-11	11.20	11.20	10.65	10.66	267100
2003-02-12	10.70	10.76	9.50	10.01	427600
2003-02-13	9.85	10.20	9.85	10.13	178200
2003-02-14	10.19	10.54	10.00	10.32	75700
2003-02-18	10.28	10.45	10.03	10.33	68100
2003-02-19	10.27	10.40	9.94	10.15	130000
2003-02-20	10.10	10.47	9.99	10.36	78100
2003-02-21	10.40	10.75	10.25	10.52	84100
2003-02-24	10.40	10.75	10.12	10.25	76200
2003-02-25	10.29	10.74	10.19	10.68	79500
2003-02-26	10.74	11.13	10.61	10.89	80300
2003-02-27	10.80	11.25	10.77	11.02	88000
2003-02-28	11.07	11.65	10.75	11.27	167600
2003-03-03	11.35	11.38	10.64	10.71	168300
2003-03-04	10.75	10.82	10.56	10.65	87100
2003-03-05	10.82	10.82	10.58	10.69	107900
2003-03-06	10.65	10.75	10.35	10.75	99800
2003-03-07	10.66	10.94	10.60	10.87	67400
2003-03-10	10.82	10.89	10.75	10.80	33100
2003-03-11	10.81	11.08	10.71	10.90	64100
2003-03-12	10.77	10.82	10.46	10.70	46100
2003-03-13	10.75	11.52	10.75	11.51	163900
2003-03-14	11.50	12.20	11.32	11.95	224400
2003-03-17	11.97	12.51	11.80	12.38	148600
2003-03-18	12.26	12.75	12.26	12.50	68100
2003-03-19	12.51	12.52	12.27	12.50	58600
2003-03-20	12.27	12.76	12.27	12.65	109200
2003-03-21	12.82	12.90	12.02	12.05	66300
2003-03-24	12.07	12.25	12.03	12.20	120600
2003-03-25	12.20	12.46	12.16	12.29	115600
2003-03-26	12.22	12.75	12.22	12.55	137500
2003-03-27	12.51	12.80	12.30	12.49	172000
2003-03-28	12.40	12.40	11.37	11.60	207300
2003-03-31	11.52	11.52	11.08	11.37	109500
2003-04-01	11.40	11.50	11.19	11.19	100400
2003-04-02	11.20	11.50	11.20	11.37	91100
2003-04-03	11.50	11.66	11.35	11.38	107400
2003-04-04	11.42	11.60	11.25	11.30	35800
2003-04-07	11.38	11.87	11.37	11.41	77300
2003-04-08	11.45	11.86	11.45	11.70	30100
2003-04-09	11.75	11.89	11.66	11.68	43700
2003-04-10	11.81	11.89	11.47	11.54	33500
2003-04-11	11.46	11.65	11.37	11.57	31100
2003-04-14	11.57	12.08	11.46	11.95	57300
2003-04-15	11.99	12.47	11.99	12.40	114300
2003-04-16	12.49	12.75	12.26	12.73	98800
2003-04-17	12.85	12.94	11.80	12.19	75000
2003-04-21	12.20	12.40	12.20	12.29	23600
2003-04-22	12.23	12.80	12.23	12.63	61800
2003-04-23	12.65	12.77	12.43	12.58	59700
2003-04-24	12.58	12.70	12.44	12.45	33300
2003-04-25	12.42	12.49	9.86	10.52	883000
2003-04-28	10.00	10.62	8.24	10.25	817800
2003-04-29	10.08	10.68	10.08	10.47	111000
2003-04-30	10.48	10.89	10.31	10.63	110400
2003-05-01	10.90	10.90	10.25	10.55	54100
2003-05-02	10.61	11.29	10.53	11.06	179900
2003-05-05	11.06	11.94	11.06	11.90	253100
2003-05-06	11.90	12.45	11.75	12.30	168400
2003-05-07	12.30	12.33	12.04	12.06	88500
2003-05-08	12.05	12.08	11.76	11.76	47000
2003-05-09	11.76	12.06	11.76	11.96	83200
2003-05-12	11.97	12.22	11.80	12.07	118700
2003-05-13	12.08	12.14	11.93	12.00	155700
2003-05-14	11.97	12.19	11.87	11.97	54000
2003-05-15	11.95	12.00	11.80	11.87	83600
2003-05-16	11.61	12.00	11.59	11.74	66700
2003-05-19	11.77	11.93	11.08	11.23	93400
2003-05-20	11.23	11.44	11.00	11.29	76900
2003-05-21	11.26	11.34	11.06	11.15	43600
2003-05-22	11.14	11.21	10.75	11.10	141800
2003-05-23	11.15	12.35	11.03	12.01	402900
2003-05-27	12.39	12.73	11.93	12.13	207600
2003-05-28	12.10	12.41	12.03	12.14	107400
2003-05-29	12.20	12.50	12.03	12.23	165700
2003-05-30	12.14	12.57	12.13	12.15	180300
2003-06-02	12.20	12.70	12.20	12.45	222300
2003-06-03	12.52	12.55	12.32	12.34	101100
2003-06-04	12.34	13.58	12.32	13.51	309400
2003-06-05	13.63	13.63	12.90	12.95	258000
2003-06-06	13.04	13.52	12.88	12.94	179700
2003-06-09	13.03	13.29	12.65	12.80	107300
2003-06-10	12.81	13.30	12.71	13.27	292200
2003-06-11	13.27	13.50	13.21	13.25	128400
2003-06-12	13.32	14.25	13.08	13.93	1243500
2003-06-13	14.25	14.35	13.44	13.73	143600
2003-06-16	13.74	14.00	13.65	13.95	117500
2003-06-17	14.22	14.29	13.56	13.65	172600
2003-06-18	13.72	14.27	13.65	14.24	125200
2003-06-19	14.15	14.40	13.87	14.20	125000
2003-06-20	14.05	14.50	14.00	14.16	122000
2003-06-23	13.97	14.04	13.09	13.24	199200
2003-06-24	13.03	13.50	12.88	13.28	143800
2003-06-25	13.22	14.50	13.20	14.00	216800
2003-06-26	14.04	14.42	13.87	14.18	125800
2003-06-27	14.16	14.62	13.70	13.97	151800
2003-06-30	13.90	14.49	13.90	14.35	173400
2003-07-01	14.29	14.39	13.53	13.76	156900
2003-07-02	13.80	14.46	13.80	14.38	118000
2003-07-03	14.39	14.50	14.10	14.13	79600
2003-07-07	14.29	14.51	14.01	14.30	114600
2003-07-08	14.09	14.95	14.09	14.80	144900
2003-07-09	14.94	15.65	14.79	15.65	283500
2003-07-10	15.53	15.65	14.52	14.65	133500
2003-07-11	14.60	14.84	14.19	14.58	71500
2003-07-14	14.75	15.08	14.51	14.51	92800
2003-07-15	14.60	15.01	14.15	14.57	138700
2003-07-16	14.63	15.01	14.59	14.66	233000
2003-07-17	14.59	14.69	13.00	13.55	177400
2003-07-18	13.70	14.03	13.53	13.90	61300
2003-07-21	13.76	14.05	13.49	13.89	83100
2003-07-22	14.00	14.10	13.61	13.99	70200
2003-07-23	13.96	14.30	12.92	14.27	171600
2003-07-24	14.24	14.32	13.91	14.11	76300
2003-07-25	14.01	14.20	13.50	13.90	51900
2003-07-28	13.90	14.09	13.61	13.82	33900
2003-07-29	13.67	14.25	13.60	14.23	123200
2003-07-30	14.18	14.22	13.26	13.86	123000
2003-07-31	13.94	14.25	13.66	14.24	88300
2003-08-01	14.31	14.31	13.45	13.50	59500
2003-08-04	13.55	13.78	13.50	13.50	96200
2003-08-05	13.51	13.58	13.25	13.51	245100
2003-08-06	13.37	13.37	12.83	13.10	94000
2003-08-07	13.00	13.10	12.88	13.06	53100
2003-08-08	13.14	13.14	12.28	13.02	90800
2003-08-11	12.96	13.34	12.94	13.27	97900
2003-08-12	13.32	14.65	13.32	14.65	160000
2003-08-13	14.53	14.80	14.19	14.70	210900
2003-08-14	14.41	15.50	14.41	15.00	673600
2003-08-15	15.00	15.75	14.97	15.09	162000
2003-08-18	15.10	16.37	14.95	15.85	465100
2003-08-19	15.94	16.25	15.68	16.00	233400
2003-08-20	16.00	16.43	15.95	16.20	213900
2003-08-21	16.20	16.50	15.76	16.25	168400
2003-08-22	16.00	16.25	15.49	15.52	81000
2003-08-25	15.51	15.84	15.09	15.58	108200
2003-08-26	15.36	15.90	15.27	15.87	62200
2003-08-27	15.91	16.09	15.65	16.05	55500
2003-08-28	16.05	16.33	15.52	16.05	65100
2003-08-29	15.85	16.20	15.85	15.85	62500
2003-09-02	15.85	15.95	15.30	15.90	295400
2003-09-03	15.83	16.30	15.76	16.20	143600
2003-09-04	16.19	16.50	16.03	16.50	117400
2003-09-05	16.44	16.80	16.01	16.45	146600
2003-09-08	16.45	17.04	16.45	16.77	151900
2003-09-09	16.66	17.04	16.60	16.64	79300
2003-09-10	16.54	16.66	16.07	16.27	123600
2003-09-11	16.32	16.43	15.94	16.13	73700
2003-09-12	16.13	16.19	15.30	16.06	142200
2003-09-15	15.98	16.34	15.98	16.25	57200
2003-09-16	16.19	16.38	15.97	16.01	80800
2003-09-17	15.96	16.81	15.63	16.70	200900
2003-09-18	16.73	16.76	16.49	16.61	61300
2003-09-19	16.54	18.65	16.53	18.25	650600
2003-09-22	18.09	18.40	17.53	17.97	264400
2003-09-23	18.00	18.19	17.74	18.15	105900
2003-09-24	18.15	18.15	17.73	17.82	186800
2003-09-25	17.73	17.78	16.87	17.17	185100
2003-09-26	17.09	17.21	16.86	16.93	107500
2003-09-29	16.89	17.87	16.89	17.76	133400
2003-09-30	17.85	18.70	17.22	17.84	384900
2003-10-01	17.86	18.28	17.50	18.15	467600
2003-10-02	18.26	18.94	18.20	18.63	253200
2003-10-03	18.69	19.00	18.50	18.69	143800
2003-10-06	19.31	21.51	19.29	20.62	525200
2003-10-07	20.56	21.21	20.32	21.18	313000
2003-10-08	21.17	21.50	20.73	21.43	304500
2003-10-09	21.70	22.35	21.06	21.35	288800
2003-10-10	21.21	21.50	21.00	21.30	259400
2003-10-13	21.40	21.52	20.79	21.08	245700
2003-10-14	21.10	21.55	20.70	21.20	222000
2003-10-15	21.28	21.35	20.45	20.56	209800
2003-10-16	20.60	20.65	19.70	20.22	246500
2003-10-17	19.93	20.17	19.46	19.55	220900
2003-10-20	19.45	19.98	19.36	19.45	140900
2003-10-21	19.62	19.75	19.29	19.60	130400
2003-10-22	19.50	19.65	19.18	19.24	90200
2003-10-23	19.17	19.41	18.70	19.11	112400
2003-10-24	19.17	19.24	18.65	19.00	198400
2003-10-27	18.94	19.17	18.80	18.87	150400
2003-10-28	18.84	20.22	18.84	20.00	326700
2003-10-29	20.00	20.00	19.57	19.83	143100
2003-10-30	19.80	20.00	19.51	19.73	138800
2003-10-31	19.83	20.00	19.53	19.63	96300
2003-11-03	19.71	20.94	19.71	20.94	368200
2003-11-04	20.95	22.47	20.85	21.95	536100
2003-11-05	21.99	22.00	20.56	21.16	313200
2003-11-06	21.35	21.37	20.74	21.29	167400
2003-11-07	21.58	23.08	20.91	22.98	1039600
2003-11-10	23.18	23.37	21.94	21.96	291100
2003-11-11	21.86	21.90	20.04	21.05	459200
2003-11-12	20.65	21.93	20.65	21.60	315200
2003-11-13	21.34	21.92	21.20	21.45	149700
2003-11-14	21.30	21.44	20.20	21.02	317800
2003-11-17	21.01	21.10	20.62	20.80	144600
2003-11-18	20.64	20.89	20.21	20.34	86500
2003-11-19	20.35	20.89	19.75	20.10	174000
2003-11-20	19.90	20.19	19.67	20.00	148300
2003-11-21	20.06	20.18	19.50	20.05	116500
2003-11-24	20.20	21.11	20.05	20.97	183600
2003-11-25	21.13	21.87	20.96	21.26	238000
2003-11-26	21.41	21.49	20.67	21.16	179100
2003-11-28	21.34	21.59	20.98	21.26	68000
2003-12-01	21.20	21.72	20.98	21.63	144000
2003-12-02	21.55	21.75	21.16	21.24	60300
2003-12-03	21.30	21.88	21.00	21.08	199500
2003-12-04	20.99	21.47	20.11	20.82	196100
2003-12-05	20.82	21.00	20.29	20.42	119100
2003-12-08	20.47	20.48	19.97	20.06	116300
2003-12-09	20.00	20.18	19.14	19.15	128100
2003-12-10	19.28	19.28	17.93	18.38	229900
2003-12-11	18.40	19.21	18.35	19.13	296300
2003-12-12	19.29	19.40	18.75	19.01	270500
2003-12-15	19.65	19.69	18.25	18.25	224100
2003-12-16	18.24	18.35	17.88	18.03	224900
2003-12-17	17.91	18.40	17.46	18.18	260900
2003-12-18	18.43	18.86	18.13	18.70	94200
2003-12-19	18.97	19.05	18.25	18.94	405500
2003-12-22	18.74	18.92	18.53	18.92	104600
2003-12-23	18.92	19.26	18.42	19.26	157100
2003-12-24	19.28	19.28	18.69	19.03	32800
2003-12-26	18.95	19.13	18.78	18.85	26400
2003-12-29	19.01	19.26	18.86	18.95	149000
2003-12-30	18.97	19.17	18.37	18.50	245300
2003-12-31	18.50	19.51	18.50	19.14	180300
2004-01-02	19.15	19.70	19.05	19.24	79300
2004-01-05	19.52	20.70	19.46	20.19	259400
2004-01-06	20.17	20.67	19.88	20.56	231100
2004-01-07	20.59	21.89	20.30	21.86	574100
2004-01-08	21.69	22.85	21.66	22.75	279300
2004-01-09	22.78	23.24	22.46	22.85	327100
2004-01-12	22.68	23.74	22.43	23.62	310600
2004-01-13	23.70	23.90	23.26	23.70	299700
2004-01-14	23.75	24.50	23.70	24.48	321300
2004-01-15	24.52	24.64	23.95	24.24	392000
2004-01-16	24.38	24.99	24.27	24.49	220200
2004-01-20	24.51	24.95	24.28	24.47	251700
2004-01-21	24.72	24.73	23.92	24.20	171500
2004-01-22	24.11	24.37	23.23	23.46	144400
2004-01-23	23.60	23.83	23.17	23.83	149000
2004-01-26	23.87	24.30	23.75	24.25	157200
2004-01-27	24.99	26.50	23.20	23.53	698000
2004-01-28	23.71	23.79	21.57	22.29	770900
2004-01-29	22.31	24.00	22.28	23.33	461700
2004-01-30	23.41	23.89	23.16	23.35	134100
2004-02-02	23.26	23.80	23.25	23.40	152200
2004-02-03	23.50	24.77	23.35	24.40	391000
2004-02-04	24.30	24.49	23.32	23.36	308500
2004-02-05	23.32	24.05	23.32	23.70	128300
2004-02-06	23.79	25.19	23.78	25.04	515000
2004-02-09	25.34	25.71	25.20	25.52	335200
2004-02-10	25.36	25.65	25.09	25.52	303400
2004-02-11	25.60	27.10	25.48	26.85	466000
2004-02-12	26.66	27.19	26.66	27.02	324000
2004-02-13	27.00	27.48	26.43	26.74	442000
2004-02-17	26.83	27.53	26.75	27.53	342000
2004-02-18	27.49	27.75	26.74	27.75	333000
2004-02-19	27.74	27.74	25.87	26.01	294100
2004-02-20	26.11	26.35	25.31	25.66	265100
2004-02-23	25.65	25.66	24.65	24.93	301700
2004-02-24	24.93	25.82	24.00	25.10	245100
2004-02-25	25.15	25.78	25.08	25.61	202800
2004-02-26	25.75	27.64	25.47	26.91	420800
2004-02-27	26.95	27.18	26.40	26.75	219200
2004-03-01	26.75	27.54	26.60	27.26	303500
2004-03-02	27.05	28.67	27.02	27.80	433900
2004-03-03	27.75	28.75	27.12	27.26	501500
2004-03-04	27.37	28.03	27.12	27.97	127200
2004-03-05	28.00	28.91	27.72	28.70	291900
2004-03-08	28.70	28.90	28.17	28.19	207900
2004-03-09	28.15	28.27	26.81	27.48	306300
2004-03-10	27.40	27.58	25.74	26.13	267700
2004-03-11	25.74	26.58	24.77	25.28	332800
2004-03-12	25.41	26.01	25.26	25.81	315000
2004-03-15	25.80	26.02	25.36	25.36	239200
2004-03-16	25.50	26.07	25.33	26.01	230700
2004-03-17	26.10	27.47	25.90	27.07	199700
2004-03-18	27.10	27.20	25.60	25.96	435900
2004-03-19	26.20	26.24	24.40	24.67	273800
2004-03-22	24.52	24.59	23.51	23.92	356100
2004-03-23	24.01	24.65	23.00	23.40	281300
2004-03-24	23.35	24.34	23.35	23.59	180900
2004-03-25	23.62	24.74	23.62	24.44	196700
2004-03-26	24.58	25.00	24.46	24.58	141400
2004-03-29	24.50	25.18	24.40	24.64	208900
2004-03-30	24.65	24.98	23.89	24.65	180500
2004-03-31	24.53	25.59	24.50	24.88	189000
2004-04-01	24.87	26.23	24.87	25.94	159500
2004-04-02	26.28	27.65	26.22	27.15	186600
2004-04-05	27.02	27.56	27.01	27.53	149800
2004-04-06	27.38	27.60	26.31	26.55	258500
2004-04-07	26.87	26.89	25.48	26.45	156100
2004-04-08	26.74	27.00	25.73	25.74	122400
2004-04-12	25.75	26.64	25.55	25.78	230200
2004-04-13	25.85	26.07	24.50	24.61	147000
2004-04-14	24.75	24.94	23.82	24.01	159300
2004-04-15	23.85	24.13	23.63	23.91	226400
2004-04-16	23.88	23.99	23.50	23.80	129100
2004-04-19	23.72	24.37	23.72	24.18	191700
2004-04-20	24.05	24.75	23.52	23.70	191100
2004-04-21	23.71	24.00	23.45	23.82	198700
2004-04-22	23.82	24.61	23.80	24.40	244400
2004-04-23	24.43	24.54	23.77	23.92	262400
2004-04-26	24.04	24.35	23.60	23.97	138800
2004-04-27	24.00	24.36	23.15	23.39	217100
2004-04-28	23.30	23.47	21.81	22.18	450000
2004-04-29	22.17	22.51	21.25	21.76	456100
2004-04-30	21.75	22.18	21.46	21.98	242800
2004-05-03	21.91	23.07	21.83	22.02	416700
2004-05-04	22.38	23.18	22.05	22.71	328700
2004-05-05	22.75	23.05	22.72	22.85	196600
2004-05-06	22.94	23.01	22.31	22.59	187900
2004-05-07	22.61	22.91	22.44	22.50	186500
2004-05-10	22.50	22.75	20.75	21.50	532100
2004-05-11	21.54	22.25	21.53	22.14	478800
2004-05-12	22.00	22.14	20.63	21.97	554300
2004-05-13	21.98	21.99	21.59	21.80	600000
2004-05-14	21.78	22.20	21.30	21.50	213400
2004-05-17	21.50	22.12	21.36	21.70	288000
2004-05-18	21.78	22.51	21.75	22.34	140800
2004-05-19	22.47	23.22	22.39	22.52	154600
2004-05-20	22.42	23.00	22.20	22.33	105600
2004-05-21	22.47	22.76	22.17	22.66	100700
2004-05-24	22.86	23.60	22.47	22.82	188500
2004-05-25	22.79	23.70	22.32	23.60	161600
2004-05-26	23.57	23.81	23.49	23.70	164800
2004-05-27	23.70	24.00	22.82	23.12	197000
2004-05-28	23.16	23.52	22.95	23.03	184400
2004-06-01	23.02	23.49	23.00	23.30	116200
2004-06-02	23.41	23.70	23.13	23.28	59800
2004-06-03	23.25	23.30	22.58	22.58	119100
2004-06-04	22.75	23.51	22.61	23.14	133200
2004-06-07	23.19	24.04	23.00	23.97	141000
2004-06-08	23.86	24.13	23.50	23.67	132400
2004-06-09	23.70	23.81	23.30	23.42	103300
2004-06-10	23.64	23.96	23.40	23.93	134500
2004-06-14	23.93	23.93	22.84	23.00	171300
2004-06-15	23.02	23.31	22.92	22.97	189000
2004-06-16	23.10	23.91	23.00	23.54	112900
2004-06-17	23.66	23.73	23.16	23.39	107600
2004-06-18	23.54	23.63	22.93	22.93	229900
2004-06-21	22.90	23.03	22.62	22.78	151100
2004-06-22	22.73	23.25	22.66	23.23	152100
2004-06-23	23.03	23.33	22.94	23.17	157800
2004-06-24	22.93	23.51	22.92	23.17	134700
2004-06-25	23.25	24.16	22.99	23.88	402000
2004-06-28	23.90	23.90	23.14	23.31	238900
2004-06-29	23.23	24.00	23.23	23.48	142000
2004-06-30	23.47	25.17	23.47	24.95	372300
2004-07-01	25.13	25.17	23.45	24.01	385400
2004-07-02	24.01	25.13	23.99	25.05	214100
2004-07-06	24.95	24.96	23.30	23.44	164800
2004-07-07	23.31	23.85	23.12	23.12	87200
2004-07-08	23.15	23.56	21.92	22.06	192000
2004-07-09	22.01	22.70	21.80	22.27	90000
2004-07-12	22.52	22.52	21.70	21.81	121900
2004-07-13	21.85	22.30	21.40	21.44	112500
2004-07-14	21.40	21.43	20.60	20.73	215100
2004-07-15	20.76	21.23	20.19	20.40	170500
2004-07-16	20.37	20.55	18.32	19.01	645000
2004-07-19	19.00	19.67	18.65	18.94	339400
2004-07-20	19.14	19.33	18.88	19.27	229800
2004-07-21	19.38	19.40	18.64	18.72	182900
2004-07-22	18.61	18.98	17.80	18.12	319200
2004-07-23	18.20	18.23	17.57	17.57	256800
2004-07-26	17.58	17.89	16.79	16.93	270400
2004-07-27	17.05	17.99	16.85	17.62	215500
2004-07-28	17.87	17.87	17.32	17.55	149600
2004-07-29	17.54	17.99	17.54	17.89	88900
2004-07-30	17.81	18.21	17.66	18.12	113100
2004-08-02	18.03	18.30	17.61	18.30	160200
2004-08-03	18.14	18.46	18.01	18.16	325900
2004-08-04	19.41	21.90	19.17	21.25	1026300
2004-08-05	21.20	21.35	20.29	20.42	268000
2004-08-06	20.32	20.34	19.80	19.90	234800
2004-08-09	19.80	19.98	19.02	19.32	400400
2004-08-10	19.45	20.13	19.27	20.13	183600
2004-08-11	19.97	20.05	18.78	19.73	270300
2004-08-12	19.57	19.59	18.88	19.06	204100
2004-08-13	19.26	19.31	18.80	18.96	86600
2004-08-16	19.00	19.42	19.00	19.29	123100
2004-08-17	19.20	19.61	19.15	19.43	103200
2004-08-18	19.38	20.00	19.03	19.82	145300
2004-08-19	19.85	20.02	19.62	20.02	119500
2004-08-20	20.00	20.47	19.81	20.28	134700
2004-08-23	20.52	20.60	19.90	19.91	187300
2004-08-24	20.20	20.60	19.80	20.27	185000
2004-08-25	20.10	20.59	19.90	20.23	117900
2004-08-26	20.10	20.28	19.99	20.18	91700
2004-08-27	20.25	20.50	20.05	20.50	91600
2004-08-30	20.38	20.45	19.65	19.72	210100
2004-08-31	19.65	19.82	19.26	19.82	127000
2004-09-01	19.90	20.40	19.70	20.05	150500
2004-09-02	20.00	20.47	19.88	20.14	145600
2004-09-03	20.10	20.23	19.85	20.01	105000
2004-09-07	20.15	20.82	20.01	20.77	134000
2004-09-08	20.70	20.83	20.26	20.34	240800
2004-09-09	20.51	20.87	20.50	20.70	171900
2004-09-10	20.55	20.99	20.25	20.83	73000
2004-09-13	20.80	22.19	20.70	22.02	307500
2004-09-14	21.98	22.03	20.95	21.36	192900
2004-09-15	21.45	21.45	20.80	20.99	172300
2004-09-16	21.25	21.58	20.95	21.23	65500
2004-09-17	21.73	21.85	21.00	21.49	161800
2004-09-20	21.37	21.57	21.00	21.15	147900
2004-09-21	21.27	21.48	21.10	21.35	96200
2004-09-22	21.22	21.22	20.66	20.73	80500
2004-09-23	20.65	20.85	20.57	20.75	131000
2004-09-24	20.84	21.40	20.75	21.20	189400
2004-09-27	21.08	21.11	19.87	20.09	381800
2004-09-28	20.07	20.16	19.57	19.93	112200
2004-09-29	20.04	20.33	19.64	20.24	162700
2004-09-30	20.11	20.24	19.89	20.10	107900
2004-10-01	20.17	20.71	20.07	20.42	107800
2004-10-04	20.39	21.14	20.39	21.11	95200
2004-10-05	21.12	21.12	20.37	20.40	71600
2004-10-06	20.40	20.63	20.16	20.63	51500
2004-10-07	20.49	20.49	20.07	20.15	46500
2004-10-08	20.09	20.10	19.50	19.55	123600
2004-10-11	19.51	19.66	19.01	19.17	199800
2004-10-12	19.23	19.24	18.86	18.96	127900
2004-10-13	19.08	19.09	18.22	18.22	162600
2004-10-14	18.27	18.37	17.79	17.95	175300
2004-10-15	18.09	18.50	17.95	18.20	164300
2004-10-18	18.09	18.43	17.85	17.90	101100
2004-10-19	18.09	18.27	17.90	17.90	70300
2004-10-20	17.85	18.00	17.49	17.60	123700
2004-10-21	17.49	17.76	17.41	17.66	112600
2004-10-22	17.68	17.93	17.18	17.18	80800
2004-10-25	17.17	17.42	16.83	17.42	166500
2004-10-26	17.36	17.85	17.31	17.50	142100
2004-10-27	17.60	18.97	17.06	18.72	270100
2004-10-28	18.84	18.88	18.45	18.83	80100
2004-10-29	18.68	18.89	18.54	18.89	150100
2004-11-01	18.80	19.31	18.51	19.27	133400
2004-11-02	19.32	19.67	18.96	19.14	97200
2004-11-03	19.15	19.70	19.15	19.69	137100
2004-11-04	19.40	19.60	17.65	18.51	447600
2004-11-05	18.55	18.94	18.28	18.75	142200
2004-11-08	18.70	19.00	18.69	18.93	144600
2004-11-09	18.80	19.25	18.80	19.24	145800
2004-11-10	19.29	19.40	19.10	19.11	138200
2004-11-11	19.06	20.26	19.06	20.24	201700
2004-11-12	20.30	20.64	19.82	20.63	134600
2004-11-15	20.51	20.59	20.17	20.34	142800
2004-11-16	20.10	20.45	20.06	20.10	88300
2004-11-17	20.10	20.74	20.10	20.67	104900
2004-11-18	20.80	20.80	20.23	20.61	104500
2004-11-19	20.50	20.63	20.05	20.05	143900
2004-11-22	19.93	20.75	19.61	20.74	93000
2004-11-23	20.50	20.79	20.35	20.79	104000
2004-11-24	20.80	21.41	20.55	21.28	104100
2004-11-26	21.10	21.34	21.00	21.15	34700
2004-11-29	21.31	21.50	20.87	20.95	156900
2004-11-30	20.95	21.18	20.66	20.87	111300
2004-12-01	20.71	21.49	20.71	21.04	112200
2004-12-02	21.00	22.00	20.96	21.95	158900
2004-12-03	21.69	21.94	19.15	21.16	289100
2004-12-06	21.00	21.15	20.16	20.18	238700
2004-12-07	20.32	20.32	19.59	19.62	288100
2004-12-08	19.62	20.31	19.59	20.31	243100
2004-12-09	20.12	20.39	20.05	20.16	258600
2004-12-10	20.24	20.45	20.06	20.20	134300
2004-12-13	20.41	20.82	20.13	20.55	211600
2004-12-14	20.60	21.09	20.49	21.05	139300
2004-12-15	20.91	21.15	20.90	21.05	151300
2004-12-16	21.10	23.15	21.09	23.00	429100
2004-12-17	23.00	23.00	22.36	22.85	207600
2004-12-20	22.70	23.15	22.34	22.41	177100
2004-12-21	22.50	22.68	22.20	22.60	153100
2004-12-22	22.65	23.37	22.50	23.18	206200
2004-12-23	23.26	23.71	23.10	23.16	135800
2004-12-27	23.35	23.42	22.63	22.63	105100
2004-12-28	22.45	23.07	22.45	22.85	134700
2004-12-29	24.41	25.00	23.79	23.90	470100
2004-12-30	23.87	24.18	23.68	24.04	200100
2004-12-31	24.27	24.38	24.07	24.27	125300
2005-01-03	24.01	24.37	23.57	23.80	281200
2005-01-04	23.81	24.00	22.80	22.81	273900
2005-01-05	22.75	23.07	21.88	21.90	165200
2005-01-06	21.85	22.47	21.85	22.13	188300
2005-01-07	22.30	22.44	21.91	22.24	138900
2005-01-10	22.11	23.40	22.10	22.72	238600
2005-01-11	22.63	23.20	22.25	22.39	307600
2005-01-12	22.67	22.67	21.61	22.34	239100
2005-01-13	22.50	22.50	22.01	22.18	104600
2005-01-14	22.33	23.11	22.24	23.01	111300
2005-01-18	23.09	23.39	22.84	23.01	205600
2005-01-19	23.00	23.00	21.88	22.00	148100
2005-01-20	21.95	22.27	21.70	22.23	86300
2005-01-21	22.25	22.34	21.89	22.07	115900
2005-01-24	22.00	22.11	21.29	21.79	241100
2005-01-25	21.93	22.50	21.71	21.85	120800
2005-01-26	21.90	22.06	21.60	21.91	178900
2005-01-27	21.68	22.20	21.67	21.78	148500
2005-01-28	21.65	22.82	21.65	22.57	140900
2005-01-31	22.67	22.97	21.85	22.26	201500
2005-02-01	22.65	22.77	22.27	22.77	120300
2005-02-02	22.52	22.80	22.30	22.80	79100
2005-02-03	22.50	22.80	22.30	22.59	114400
2005-02-04	22.20	22.37	21.45	21.57	225600
2005-02-07	21.43	21.74	21.20	21.58	119100
2005-02-08	21.40	22.15	21.40	22.09	193500
2005-02-09	21.99	22.18	20.57	20.66	189700
2005-02-10	20.24	20.85	18.55	20.01	1000000
2005-02-11	19.98	21.60	19.77	21.37	303000
2005-02-14	21.54	21.80	21.07	21.53	115000
2005-02-15	21.60	21.99	21.07	21.45	165100
2005-02-16	21.40	21.54	20.79	21.10	161600
2005-02-17	21.20	21.30	20.22	20.36	195200
2005-02-18	20.53	20.56	19.92	20.05	177400
2005-02-22	19.81	20.28	19.70	19.92	299800
2005-02-23	19.91	20.20	19.82	20.00	259400
2005-02-24	19.90	20.03	19.63	19.73	125000
2005-02-25	19.65	20.50	19.65	19.81	160600
2005-02-28	20.00	20.00	19.30	19.88	169700
2005-03-01	20.05	20.26	19.85	20.00	146400
2005-03-02	19.90	20.32	19.90	20.08	119700
2005-03-03	20.02	20.04	19.11	19.37	216900
2005-03-04	19.35	19.89	19.28	19.83	114200
2005-03-07	19.81	20.16	19.62	19.75	109600
2005-03-08	19.35	19.37	18.31	18.35	412300
2005-03-09	18.30	18.32	17.54	18.06	305300
2005-03-10	18.04	18.60	18.04	18.32	400700
2005-03-11	18.22	18.55	18.00	18.28	238300
2005-03-14	18.27	18.48	17.46	18.06	460200
2005-03-15	18.00	18.34	17.97	18.02	213900
2005-03-16	17.99	18.08	17.74	17.80	238200
2005-03-17	17.80	18.13	17.53	17.85	448700
2005-03-18	17.88	17.96	17.41	17.54	267500
2005-03-21	17.63	18.71	17.51	18.66	445800
2005-03-22	18.50	19.56	18.50	18.93	243400
2005-03-23	18.80	18.89	17.81	18.15	323900
2005-03-24	18.20	19.09	18.20	18.96	297700
2005-03-28	19.00	19.25	18.33	18.41	263400
2005-03-29	18.53	18.75	18.38	18.40	165600
2005-03-30	18.50	19.22	18.50	19.21	223400
2005-03-31	19.11	19.20	18.54	18.69	443800
2005-04-01	18.93	19.04	18.22	18.24	329100
2005-04-04	18.25	18.87	17.70	18.75	176800
2005-04-05	18.66	19.50	18.66	19.28	317800
2005-04-06	19.30	19.71	19.30	19.39	350700
2005-04-07	19.40	19.86	19.25	19.60	229500
2005-04-08	19.56	19.69	19.32	19.45	161800
2005-04-11	19.30	19.45	18.91	18.97	133400
2005-04-12	18.81	19.35	18.59	19.06	348700
2005-04-13	18.96	19.19	18.95	19.03	228500
2005-04-14	19.00	19.10	18.33	18.47	141500
2005-04-15	18.47	18.72	18.11	18.25	149300
2005-04-18	18.11	18.61	17.99	18.12	124500
2005-04-19	18.12	18.35	17.91	18.30	194300
2005-04-20	18.23	18.40	17.85	17.90	222500
2005-04-21	17.96	19.00	17.96	18.74	145400
2005-04-22	18.57	18.58	17.99	18.19	114900
2005-04-25	18.41	18.41	18.06	18.29	107500
2005-04-26	18.02	18.81	17.72	18.48	294100
2005-04-27	18.33	19.03	18.00	18.75	132500
2005-04-28	18.66	18.78	18.28	18.30	158500
2005-04-29	18.28	18.35	17.67	17.81	214400
2005-05-02	17.94	18.23	17.82	17.91	138600
2005-05-03	17.82	17.94	17.30	17.50	221000
2005-05-04	17.47	18.33	17.43	17.95	141300
2005-05-05	17.91	18.00	17.63	17.83	93400
2005-05-06	18.01	18.01	17.60	17.63	68800
2005-05-09	17.50	18.35	17.34	18.10	312300
2005-05-10	17.94	18.51	17.94	18.32	163700
2005-05-11	18.23	18.55	17.84	18.49	120400
2005-05-12	18.43	18.99	18.43	18.98	165400
2005-05-13	19.40	19.87	19.05	19.44	606900
2005-05-16	19.21	20.00	18.99	19.97	396600
2005-05-17	19.81	19.88	19.32	19.77	200200
2005-05-18	19.90	20.09	19.83	20.05	133200
2005-05-19	20.05	20.43	20.04	20.40	82200
2005-05-20	20.40	20.45	19.99	20.27	94100
2005-05-23	20.10	20.68	20.10	20.44	168600
2005-05-24	20.27	20.79	20.27	20.79	46200
2005-05-25	20.69	21.09	20.36	20.71	121200
2005-05-26	20.79	21.01	20.57	20.97	191000
2005-05-27	20.87	20.92	20.31	20.75	151100
2005-05-31	20.77	20.77	20.29	20.29	88600
2005-06-01	20.23	20.80	20.23	20.62	148400
2005-06-02	20.62	20.75	20.55	20.72	120900
2005-06-03	20.69	20.73	20.34	20.59	55600
2005-06-06	20.56	21.06	20.43	20.76	100500
2005-06-07	20.71	21.12	20.67	21.00	146100
2005-06-08	21.00	21.29	20.62	21.05	152100
2005-06-09	21.01	21.74	20.89	21.50	112000
2005-06-10	21.48	21.69	21.12	21.27	118700
2005-06-13	21.60	23.20	21.56	22.04	370500
2005-06-14	21.95	22.35	21.81	22.22	78700
2005-06-15	22.26	22.27	21.64	21.96	144900
2005-06-16	21.95	22.18	21.90	22.00	174700
2005-06-17	22.02	22.23	21.81	21.93	422000
2005-06-20	21.79	21.83	21.37	21.40	145700
2005-06-21	21.40	21.81	21.12	21.38	129200
2005-06-22	21.45	21.50	21.25	21.33	104600
2005-06-23	21.28	21.45	20.74	20.98	112000
2005-06-24	20.82	20.97	20.10	20.37	144000
2005-06-27	20.39	20.39	19.63	19.63	216800
2005-06-28	19.90	20.09	19.57	20.03	150500
2005-06-29	20.08	21.01	20.08	20.69	318800
2005-06-30	20.60	20.96	20.22	20.35	91300
2005-07-01	20.21	20.74	20.12	20.39	119400
2005-07-05	20.19	21.27	20.14	21.26	175200
2005-07-06	21.12	21.28	20.53	21.05	126300
2005-07-07	20.80	21.02	20.52	20.82	92300
2005-07-08	20.67	21.25	20.67	21.24	60500
2005-07-11	21.14	21.20	20.84	21.13	227500
2005-07-12	21.08	21.49	20.88	21.37	116700
2005-07-13	21.20	21.37	20.80	21.00	127600
2005-07-14	21.38	21.50	20.96	20.96	145000
2005-07-15	20.80	21.36	20.79	21.08	91400
2005-07-18	21.06	21.20	20.88	20.96	90400
2005-07-19	21.00	21.99	21.00	21.95	135100
2005-07-20	21.75	22.07	21.75	21.91	171800
2005-07-21	21.91	22.02	21.57	21.92	113600
2005-07-22	21.99	22.10	21.25	22.00	79400
2005-07-25	21.99	22.00	21.29	21.52	68800
2005-07-26	21.43	22.00	21.43	21.76	46400
2005-07-27	21.79	22.00	21.44	21.97	45200
2005-07-28	22.01	22.05	21.80	22.05	81500
2005-07-29	21.90	22.68	21.90	22.34	224700
2005-08-01	22.32	22.74	21.90	22.25	76100
2005-08-02	22.16	22.16	21.38	21.95	210400
2005-08-03	21.95	22.06	21.70	21.75	123900
2005-08-04	21.76	21.98	21.47	21.56	118700
2005-08-05	21.93	23.63	21.75	23.47	475900
2005-08-08	23.31	23.48	22.51	22.60	245800
2005-08-09	22.74	22.90	22.66	22.71	108500
2005-08-10	22.77	22.91	22.66	22.88	227600
2005-08-11	22.85	23.33	22.80	23.18	116100
2005-08-12	23.11	23.20	22.68	23.00	113700
2005-08-15	22.97	23.32	22.74	23.05	88300
2005-08-16	22.90	23.10	22.57	22.69	81800
2005-08-17	22.56	23.06	22.44	22.77	53500
2005-08-18	22.62	23.10	22.52	22.76	68300
2005-08-19	22.91	23.17	22.81	23.15	68900
2005-08-22	23.10	23.68	23.10	23.67	172100
2005-08-23	23.65	23.65	22.93	23.09	62500
2005-08-24	23.12	23.35	22.68	22.92	132200
2005-08-25	22.98	23.31	22.90	23.29	50800
2005-08-26	23.14	23.31	22.98	23.07	90800
2005-08-29	22.98	23.49	22.84	23.48	85700
2005-08-30	23.28	23.40	23.01	23.19	81600
2005-08-31	23.13	23.88	23.05	23.74	108600
2005-09-01	23.73	23.85	23.49	23.69	84600
2005-09-02	23.62	23.75	22.93	23.00	73000
2005-09-06	23.10	23.54	23.00	23.47	108600
2005-09-07	23.29	23.42	23.14	23.31	85000
2005-09-08	23.20	23.28	22.53	23.13	120800
2005-09-09	23.00	23.95	23.00	23.90	148200
2005-09-12	23.81	23.97	23.77	23.97	70200
2005-09-13	23.81	23.95	23.52	23.68	79500
2005-09-14	23.62	23.90	23.35	23.83	144900
2005-09-15	23.83	24.48	23.78	24.20	241200
2005-09-16	24.27	24.65	24.14	24.50	407600
2005-09-19	24.44	24.44	23.80	23.90	93500
2005-09-20	23.94	24.19	23.57	24.02	149100
2005-09-21	24.08	24.11	23.42	24.00	217000
2005-09-22	23.90	24.20	23.90	24.10	128100
2005-09-23	24.05	24.40	23.89	24.31	108700
2005-09-26	24.40	24.66	24.27	24.66	95900
2005-09-27	24.55	24.55	24.33	24.39	110000
2005-09-28	24.40	24.95	24.31	24.95	465700
2005-09-29	24.92	25.28	24.88	25.25	275600
2005-09-30	25.20	25.72	24.49	25.65	242900
2005-10-03	25.73	26.15	25.56	26.04	225200
2005-10-04	25.89	26.46	25.77	26.00	145400
2005-10-05	26.15	26.25	25.60	25.84	164000
2005-10-06	26.03	26.68	25.96	26.55	596400
2005-10-07	27.02	27.37	26.90	27.18	302000
2005-10-10	27.43	27.59	26.38	26.82	316000
2005-10-11	26.90	27.00	25.75	26.19	205800
2005-10-12	26.03	26.42	25.29	25.32	207000
2005-10-13	25.26	25.45	24.53	24.70	422600
2005-10-14	24.89	25.50	24.59	25.35	147900
2005-10-17	25.30	25.37	24.59	25.08	143700
2005-10-18	24.95	25.12	24.66	24.79	107100
2005-10-19	24.66	25.08	23.36	25.00	292300
2005-10-20	24.92	25.31	24.14	24.56	176200
2005-10-21	24.61	24.93	24.25	24.72	130400
2005-10-24	24.80	25.13	24.60	24.91	102500
2005-10-25	24.91	25.00	24.20	24.45	222400
2005-10-26	24.31	24.72	23.89	24.06	141600
2005-10-27	23.90	23.93	23.16	23.65	117500
2005-10-28	23.78	24.08	23.55	24.02	85200
2005-10-31	24.02	25.05	24.02	24.79	133000
2005-11-01	24.63	24.81	24.17	24.40	76200
2005-11-02	24.41	25.66	24.41	25.50	116700
2005-11-03	25.69	26.33	25.29	25.94	201000
2005-11-04	25.69	25.84	25.48	25.68	243100
2005-11-07	25.77	25.77	24.87	25.00	183600
2005-11-08	24.88	25.07	24.74	24.81	210800
2005-11-09	24.87	25.07	24.80	24.97	115600
2005-11-10	24.97	24.97	23.65	24.79	344300
2005-11-11	24.78	25.54	24.70	25.01	95700
2005-11-14	25.05	25.47	24.86	25.13	76600
2005-11-15	25.22	25.26	24.75	24.88	177800
2005-11-16	24.92	25.04	24.77	24.97	116400
2005-11-17	24.84	25.92	24.84	25.65	235700
2005-11-18	25.86	26.84	25.59	26.67	288400
2005-11-21	26.79	26.85	26.45	26.74	276300
2005-11-22	26.60	27.46	26.42	27.26	220900
2005-11-23	27.15	27.97	27.15	27.83	294500
2005-11-25	27.96	27.96	27.65	27.84	53700
2005-11-28	27.90	28.00	27.44	27.63	124300
2005-11-29	27.76	27.91	27.21	27.59	92600
2005-11-30	27.48	27.75	27.43	27.65	200300
2005-12-01	27.61	28.00	27.41	27.74	221600
2005-12-02	27.71	27.82	27.25	27.78	170700
2005-12-05	27.81	27.81	27.40	27.67	119500
2005-12-06	27.83	28.84	27.44	27.52	323800
2005-12-07	27.65	27.85	26.76	26.95	275900
2005-12-08	27.19	27.29	26.41	26.79	192000
2005-12-09	26.94	27.00	26.30	26.94	161000
2005-12-12	26.88	27.57	26.82	27.40	86600
2005-12-13	27.48	27.69	27.02	27.16	165200
2005-12-14	27.30	27.50	26.98	27.02	113100
2005-12-15	26.90	26.90	26.13	26.41	129500
2005-12-16	26.48	26.65	25.90	25.90	291600
2005-12-19	25.90	26.27	25.50	25.98	181300
2005-12-20	26.05	26.07	25.64	25.91	167500
2005-12-21	26.12	26.75	26.07	26.75	125000
2005-12-22	26.80	26.96	26.65	26.78	95300
2005-12-23	26.72	26.95	26.63	26.63	25200
2005-12-27	26.64	26.94	26.25	26.39	108700
2005-12-28	26.46	26.81	26.30	26.66	50100
2005-12-29	26.47	27.13	26.19	26.75	133600
2005-12-30	26.66	26.85	26.14	26.73	153700
2006-01-03	26.70	27.35	25.96	27.20	174000
2006-01-04	27.32	27.70	27.06	27.37	189700
2006-01-05	27.31	27.70	27.01	27.50	183000
2006-01-06	27.26	27.85	27.25	27.80	211700
2006-01-09	27.90	28.14	27.90	27.96	124200
2006-01-10	27.75	27.86	27.41	27.84	97400
2006-01-11	27.75	28.19	27.25	28.04	127100
2006-01-12	27.98	28.00	27.36	27.37	150200
2006-01-13	27.37	27.67	27.19	27.35	109000
2006-01-17	27.35	27.35	26.20	26.54	229100
2006-01-18	26.31	26.65	26.27	26.57	209000
2006-01-19	26.70	27.02	26.33	26.53	156700
2006-01-20	26.63	26.91	25.88	25.89	165000
2006-01-23	26.06	26.06	24.94	25.38	299400
2006-01-24	25.42	25.92	25.41	25.86	98800
2006-01-25	25.95	25.95	25.17	25.43	161400
2006-01-26	25.42	26.16	25.42	25.97	170300
2006-01-27	25.97	25.97	24.85	25.23	177300
2006-01-30	25.35	25.74	25.35	25.51	200900
2006-01-31	25.37	25.40	24.94	25.20	331700
2006-02-01	25.13	25.68	24.81	25.35	248900
2006-02-02	25.28	25.58	24.86	25.55	242700
2006-02-03	25.50	25.75	25.25	25.35	174000
2006-02-06	25.45	25.55	24.63	24.75	192100
2006-02-07	24.92	27.79	24.92	27.53	707700
2006-02-08	27.26	29.17	27.22	28.21	550600
2006-02-09	28.12	28.94	27.03	27.07	211500
2006-02-10	27.11	27.11	26.26	26.35	298900
2006-02-13	26.35	26.68	26.01	26.12	129400
2006-02-14	26.26	27.19	26.13	27.08	212900
2006-02-15	26.95	27.49	26.56	27.36	129200
2006-02-16	27.36	28.28	27.36	28.28	151000
2006-02-17	28.33	28.86	28.22	28.25	521100
2006-02-21	28.42	28.71	27.50	27.88	195200
2006-02-22	27.84	28.06	27.36	27.73	146800
2006-02-23	27.57	27.90	27.28	27.72	109600
2006-02-24	27.79	27.90	27.55	27.83	123800
2006-02-27	27.80	28.22	27.61	27.61	94600
2006-02-28	27.61	27.75	26.74	26.85	125800
2006-03-01	27.01	27.83	26.68	27.71	205400
2006-03-02	27.74	27.75	27.24	27.73	81200
2006-03-03	27.52	27.80	27.17	27.35	70200
2006-03-06	27.38	27.64	26.71	26.91	82100
2006-03-07	26.92	27.16	26.25	26.74	98800
2006-03-08	26.57	26.72	26.22	26.51	118600
2006-03-09	26.63	27.11	26.25	26.49	79200
2006-03-10	26.59	27.28	26.32	26.99	54100
2006-03-13	26.99	26.99	26.51	26.63	103800
2006-03-14	26.76	27.69	26.72	27.59	95100
2006-03-15	27.72	28.46	27.59	28.39	207000
2006-03-16	28.30	28.30	26.25	26.60	528900
2006-03-17	26.67	26.94	26.30	26.39	451200
2006-03-20	26.57	26.57	26.00	26.26	293900
2006-03-21	26.16	26.60	25.98	26.30	114900
2006-03-22	26.36	26.82	26.28	26.78	79900
2006-03-23	26.65	26.73	26.25	26.41	50400
2006-03-24	26.50	27.24	26.45	27.21	88300
2006-03-27	27.24	28.04	27.20	27.66	176000
2006-03-28	27.60	27.85	27.57	27.68	159700
2006-03-29	27.81	28.09	27.66	28.09	107700
2006-03-30	28.10	28.37	27.71	28.27	187700
2006-03-31	28.43	28.88	28.16	28.65	298100
2006-04-03	28.63	28.85	28.51	28.59	177100
2006-04-04	28.70	28.99	28.58	28.64	108700
2006-04-05	28.71	29.57	28.65	29.25	170400
2006-04-06	29.17	30.00	29.11	29.78	287500
2006-04-07	29.79	29.97	28.70	29.02	140000
2006-04-10	29.02	29.28	28.66	28.98	83000
2006-04-11	29.05	29.23	28.23	28.88	133800
2006-04-12	28.81	28.93	28.01	28.57	135900
2006-04-13	28.48	29.79	28.45	29.17	105900
2006-04-17	28.98	29.14	28.17	28.52	149200
2006-04-18	28.71	29.73	28.65	29.70	113800
2006-04-19	29.66	30.05	29.47	29.81	111100
2006-04-20	29.91	29.92	29.16	29.80	48400
2006-04-21	30.03	30.03	28.92	29.08	128800
2006-04-24	29.08	29.45	28.43	29.33	131100
2006-04-25	29.31	29.32	28.72	29.10	183100
2006-04-26	29.11	30.08	29.11	29.74	181800
2006-04-27	29.79	30.10	28.91	29.82	155300
2006-04-28	29.80	30.25	29.55	30.13	136900
2006-05-01	30.26	30.46	29.75	30.01	143200
2006-05-02	29.95	30.41	29.86	30.15	129300
2006-05-03	30.11	30.55	29.96	30.55	113900
2006-05-04	30.50	30.80	30.13	30.66	146500
2006-05-05	30.60	30.83	30.26	30.50	141600
2006-05-08	30.67	30.67	29.99	30.26	142400
2006-05-09	30.13	30.40	29.82	29.82	113900
2006-05-10	29.95	30.56	29.84	30.41	101500
2006-05-11	30.35	30.51	29.10	29.20	158300
2006-05-12	28.33	28.44	26.81	28.25	336700
2006-05-15	28.10	28.11	27.04	27.65	212700
2006-05-16	27.60	28.10	27.31	27.90	167100
2006-05-17	27.62	27.70	25.06	25.74	642700
2006-05-18	25.70	27.23	25.60	25.67	348900
2006-05-19	25.75	26.29	25.58	26.08	199100
2006-05-22	26.02	26.08	24.75	25.60	178600
2006-05-23	25.76	26.14	24.85	24.97	136400
2006-05-24	24.99	25.89	24.75	25.67	195100
2006-05-25	25.88	25.94	25.49	25.78	129800
2006-05-26	25.89	25.90	25.50	25.56	68200
2006-05-30	25.27	25.53	25.17	25.32	209100
2006-05-31	25.34	25.51	25.13	25.50	128700
2006-06-01	25.61	25.91	25.41	25.91	126300
2006-06-02	25.96	26.09	25.43	25.86	121900
2006-06-05	25.75	26.09	25.12	25.26	168100
2006-06-06	25.26	25.38	24.52	24.87	108200
2006-06-07	24.94	25.16	24.50	24.75	110200
2006-06-08	24.63	24.69	23.65	24.54	294700
2006-06-09	24.51	24.91	24.01	24.25	131100
2006-06-12	24.90	25.80	24.81	25.52	430800
2006-06-13	25.31	25.55	24.53	24.63	272900
2006-06-14	24.71	25.35	24.40	24.64	120000
2006-06-15	24.76	25.92	24.57	25.75	211600
2006-06-16	25.69	25.81	25.15	25.30	358800
2006-06-19	25.45	25.50	24.60	24.84	85300
2006-06-20	24.89	25.21	24.45	24.61	77100
2006-06-21	24.57	25.76	24.57	25.50	114000
2006-06-22	25.43	25.44	23.84	24.02	238200
2006-06-23	24.00	24.12	23.71	24.02	173300
2006-06-26	24.12	24.81	24.12	24.75	78200
2006-06-27	24.73	25.10	23.90	24.02	105200
2006-06-28	24.28	24.70	23.94	24.54	86300
2006-06-29	24.76	25.91	24.76	25.85	265900
2006-06-30	25.98	26.11	25.50	25.68	207900
2006-07-03	25.78	25.97	25.61	25.84	37900
2006-07-05	25.58	25.61	25.04	25.54	131400
2006-07-06	25.57	25.85	25.46	25.70	85300
2006-07-07	25.58	25.80	25.11	25.20	123293
2006-07-10	25.26	25.27	24.13	24.37	152429
2006-07-11	24.24	24.92	24.16	24.78	132875
2006-07-12	24.57	24.63	23.71	23.80	154025
2006-07-13	23.67	24.24	23.26	23.69	112306
2006-07-14	23.81	24.12	23.42	23.52	93803
2006-07-17	23.47	23.61	22.89	23.11	60228
2006-07-18	23.23	23.50	22.32	22.70	144327
2006-07-19	22.62	24.12	22.55	23.94	135484
2006-07-20	24.07	24.44	23.60	23.71	71859
2006-07-21	23.59	23.59	22.76	22.90	74752
2006-07-24	22.98	23.17	22.75	22.97	180112
2006-07-25	22.99	24.35	22.99	24.00	143249
2006-07-26	23.96	24.26	23.53	23.85	62315
2006-07-27	23.96	24.30	23.21	23.59	75794
2006-07-28	23.71	25.00	23.71	24.54	306508
2006-07-31	24.30	24.83	24.25	24.70	58885
2006-08-01	24.62	24.82	23.97	24.00	74111
2006-08-02	24.51	24.94	24.04	24.69	125777
2006-08-03	24.32	25.21	24.04	25.10	89485
2006-08-04	25.44	28.21	25.42	27.10	474798
2006-08-07	26.98	26.98	25.52	26.13	175411
2006-08-08	26.16	26.51	25.50	25.84	228728
2006-08-09	26.18	27.22	25.53	25.57	165477
2006-08-10	25.42	25.69	24.90	25.52	160844
2006-08-11	25.33	25.72	25.24	25.30	101928
2006-08-14	25.26	26.25	25.26	25.69	105162
2006-08-15	26.05	26.90	26.00	26.87	515023
2006-08-16	26.40	27.12	26.40	26.97	181569
2006-08-17	26.74	27.08	26.25	26.97	193537
2006-08-18	26.97	27.06	26.31	27.01	81410
2006-08-21	26.80	27.11	26.54	26.94	124981
2006-08-22	26.95	27.19	26.75	26.89	132216
2006-08-23	26.75	27.26	26.36	26.48	72169
2006-08-24	26.55	26.98	26.29	26.97	52921
2006-08-25	26.80	27.19	26.60	26.73	49335
2006-08-28	26.90	27.00	26.54	26.94	43280
2006-08-29	26.99	27.55	26.72	27.55	99687
2006-08-30	27.46	27.58	26.98	27.00	89777
2006-08-31	27.12	27.37	26.84	27.05	96926
2006-09-01	27.23	27.27	26.85	27.13	42197
2006-09-05	27.21	27.47	26.92	27.32	91871
2006-09-06	27.05	27.17	26.65	26.72	103771
2006-09-07	26.65	27.51	26.62	26.93	138360
2006-09-08	26.97	27.21	26.52	26.56	98522
2006-09-11	26.27	26.79	25.77	26.56	92598
2006-09-12	26.50	27.22	26.25	26.94	77532
2006-09-13	26.96	27.06	26.75	26.99	113160
2006-09-14	26.85	27.02	26.60	26.96	62970
2006-09-15	27.09	27.10	26.66	26.94	298127
2006-09-18	26.82	27.00	26.51	27.00	135586
2006-09-19	27.10	27.10	26.39	26.92	97151
2006-09-20	27.04	27.17	26.79	27.02	110197
2006-09-21	27.12	27.16	26.64	26.86	90838
2006-09-22	26.73	26.84	25.85	26.09	84220
2006-09-25	26.14	26.87	25.88	26.64	114257
2006-09-26	26.50	26.50	25.55	25.74	129732
2006-09-27	25.75	26.19	25.39	25.51	144456
2006-09-28	25.70	25.80	25.27	25.55	144794
2006-09-29	25.58	25.65	25.03	25.08	104380
2006-10-02	25.08	25.21	24.50	24.90	136833
2006-10-03	24.73	24.76	24.36	24.59	151583
2006-10-04	24.58	24.83	24.42	24.72	218944
2006-10-05	24.72	25.82	24.66	25.81	128603
2006-10-06	25.62	25.83	25.36	25.55	89264
2006-10-09	25.49	25.93	25.45	25.70	98358
2006-10-10	25.65	26.00	25.57	25.88	126099
2006-10-11	25.70	26.32	25.55	26.15	163820
2006-10-12	26.00	26.71	26.00	26.71	144426
2006-10-13	26.75	27.23	26.57	27.10	96844
2006-10-16	27.03	27.30	27.00	27.21	101649
2006-10-17	26.97	27.30	26.90	27.21	162500
2006-10-18	27.28	27.47	27.05	27.18	114600
2006-10-19	27.19	27.50	27.01	27.26	80106
2006-10-20	27.39	27.50	27.13	27.30	90796
2006-10-23	27.23	27.45	26.99	27.26	99935
2006-10-24	27.10	27.29	26.88	26.92	113380
2006-10-25	26.80	27.45	26.80	27.24	93447
2006-10-26	27.28	27.50	26.97	27.49	74922
2006-10-27	27.45	27.45	26.95	27.00	49063
2006-10-30	26.87	27.55	26.77	27.48	99235
2006-10-31	27.47	27.69	26.93	27.14	102660
2006-11-01	27.34	27.36	26.88	26.90	117289
2006-11-02	26.77	27.11	26.23	26.41	113976
2006-11-03	26.56	27.65	26.18	27.45	158320
2006-11-06	27.59	28.05	27.51	27.95	117649
2006-11-07	27.93	28.05	27.51	27.57	77633
2006-11-08	27.51	27.80	27.21	27.78	81768
2006-11-09	27.82	27.82	27.38	27.61	90640
2006-11-10	27.55	27.57	27.05	27.47	66839
2006-11-13	27.34	27.83	27.22	27.29	67680
2006-11-14	27.31	28.00	27.07	28.00	84162
2006-11-15	27.99	28.54	27.82	28.50	94903
2006-11-16	28.53	28.53	28.06	28.27	88888
2006-11-17	28.27	28.27	27.66	27.91	91119
2006-11-20	27.85	28.06	27.50	27.90	71147
2006-11-21	27.87	28.04	27.71	27.87	28482
2006-11-22	27.84	28.12	27.63	27.99	42114
2006-11-24	27.76	28.01	27.54	27.78	16777
2006-11-27	27.73	27.88	26.84	26.99	117571
2006-11-28	26.87	27.00	26.46	26.79	36947
2006-11-29	26.86	26.97	26.49	26.64	50606
2006-11-30	26.60	26.81	26.37	26.63	75976
2006-12-01	26.52	26.71	26.30	26.58	82047
2006-12-04	26.59	27.58	26.57	27.51	115695
2006-12-05	27.55	27.55	27.08	27.17	51699
2006-12-06	27.04	27.10	26.81	26.83	53537
2006-12-07	26.85	26.99	26.34	26.34	55298
2006-12-08	26.23	26.68	26.14	26.65	106361
2006-12-11	26.65	28.20	26.48	28.12	224266
2006-12-12	27.99	28.19	27.15	27.55	118793
2006-12-13	27.75	28.11	27.65	27.99	110655
2006-12-14	28.15	28.64	28.04	28.38	89758
2006-12-15	28.42	29.35	28.41	28.84	203015
2006-12-18	28.75	29.58	28.75	28.91	172635
2006-12-19	28.88	29.40	28.49	28.80	136637
2006-12-20	28.73	29.06	28.73	28.96	90121
2006-12-21	28.87	29.60	28.87	29.57	168941
2006-12-22	29.48	29.60	29.16	29.55	93874
2006-12-26	29.45	29.78	29.24	29.77	99261
2006-12-27	29.85	30.40	29.67	30.40	151126
2006-12-28	30.26	30.45	29.92	29.96	77447
2006-12-29	30.03	30.04	29.75	29.81	145656
2007-01-03	29.74	30.36	29.22	29.73	181411
2007-01-04	29.57	30.00	27.68	29.79	180948
2007-01-05	29.63	29.71	28.96	29.54	160677
2007-01-08	29.48	30.00	29.48	29.73	180630
2007-01-09	29.76	29.87	29.12	29.67	108416
2007-01-10	29.53	29.62	29.13	29.49	56498
2007-01-11	29.48	30.44	29.40	30.40	256617
2007-01-12	30.09	30.65	29.91	30.63	156840
2007-01-16	30.68	30.83	30.19	30.55	199197
2007-01-17	30.48	30.48	29.91	30.03	55589
2007-01-18	29.96	29.99	29.52	29.67	87075
2007-01-19	29.58	29.93	29.36	29.79	58391
2007-01-22	29.71	29.71	28.96	29.35	88604
2007-01-23	29.26	29.56	29.25	29.38	63867
2007-01-24	29.50	30.41	29.45	30.39	79111
2007-01-25	30.33	31.08	29.57	31.02	313981
2007-01-26	31.10	32.40	31.03	32.40	406370
2007-01-29	31.95	33.07	31.82	32.75	276612
2007-01-30	32.66	33.27	32.64	33.24	558479
2007-01-31	33.26	33.40	32.65	32.97	282100
2007-02-01	32.99	33.04	32.53	32.67	151567
2007-02-02	32.81	33.05	31.53	31.85	443297
2007-02-05	31.77	32.10	31.50	32.04	475433
2007-02-06	32.00	32.59	31.94	32.34	298236
2007-02-07	32.49	33.17	32.29	33.15	211466
2007-02-08	33.17	33.17	32.70	32.92	112778
2007-02-09	33.30	34.10	33.23	33.31	387976
2007-02-12	33.31	33.31	32.63	32.92	134676
2007-02-13	33.06	33.44	32.77	32.90	201449
2007-02-14	32.94	34.04	32.94	33.78	401925
2007-02-15	33.68	34.05	33.60	33.90	156918
2007-02-16	33.90	33.90	33.50	33.68	132799
2007-02-20	33.53	35.53	33.08	35.30	318758
2007-02-21	35.28	35.65	34.92	35.54	410999
2007-02-22	35.50	35.50	34.75	35.18	170320
2007-02-23	35.01	35.83	34.76	35.60	177210
2007-02-26	35.84	36.00	34.95	35.40	144366
2007-02-27	35.36	35.36	33.29	33.71	211024
2007-02-28	32.82	34.46	32.07	34.16	384515
2007-03-01	33.46	33.96	32.31	33.61	205555
2007-03-02	33.34	33.51	32.50	32.62	182713
2007-03-05	32.16	33.18	31.68	31.88	177029
2007-03-06	31.85	33.30	31.82	33.05	126898
2007-03-07	32.96	33.27	32.30	32.79	112339
2007-03-08	33.00	33.86	32.97	33.16	107835
2007-03-09	33.37	33.77	33.16	33.27	88544
2007-03-12	33.10	33.70	32.89	33.56	89229
2007-03-13	33.29	33.29	32.50	32.52	131340
2007-03-14	32.46	33.23	32.15	33.19	113338
2007-03-15	33.24	33.73	32.89	33.47	179210
2007-03-16	33.42	34.15	33.32	33.67	303260
2007-03-19	33.75	34.14	33.34	33.47	90802
2007-03-20	33.37	33.64	33.07	33.52	149554
2007-03-21	33.50	34.12	33.12	34.11	105363
2007-03-22	34.17	34.27	33.30	34.00	72078
2007-03-23	33.95	33.97	33.29	33.48	110174
2007-03-26	33.42	33.90	33.13	33.47	142241
2007-03-27	33.30	33.35	32.78	32.80	165337
2007-03-28	32.75	32.98	32.34	32.56	361685
2007-03-29	32.38	32.84	31.89	32.84	381166
2007-03-30	32.73	33.24	32.61	32.97	107307
2007-04-02	33.08	33.30	32.54	32.96	89370
2007-04-03	33.01	33.71	32.80	33.22	71210
2007-04-04	33.10	33.61	32.89	32.97	110587
2007-04-05	32.93	33.52	32.90	33.26	54120
2007-04-09	33.08	33.16	32.51	32.81	98157
2007-04-10	32.76	32.87	31.88	32.35	176899
2007-04-11	32.51	33.09	32.40	32.59	134696
2007-04-12	32.41	32.50	30.97	31.07	399088
2007-04-13	31.02	32.13	31.02	32.13	353409
2007-04-16	32.18	33.40	32.18	33.06	138042
2007-04-17	32.98	33.01	32.40	32.65	122104
2007-04-18	32.44	32.93	32.43	32.62	108309
2007-04-19	32.54	32.77	32.15	32.37	92408
2007-04-20	32.65	33.10	32.40	33.05	181557
2007-04-23	32.92	33.16	32.73	32.94	124933
2007-04-24	32.94	33.26	32.32	33.26	101540
2007-04-25	33.62	34.30	33.53	34.16	261638
2007-04-26	34.52	35.87	34.33	34.83	409973
2007-04-27	34.90	35.00	34.31	34.71	120946
2007-04-30	34.70	34.82	34.24	34.30	182615
2007-05-01	34.24	34.35	33.57	34.19	99012
2007-05-02	34.14	34.74	33.73	34.51	92729
2007-05-03	34.52	34.84	34.30	34.79	73697
2007-05-04	34.89	35.15	34.36	34.72	109898
2007-05-07	34.78	35.03	34.40	34.90	113160
2007-05-08	34.78	35.00	34.04	34.35	95944
2007-05-09	34.26	34.42	34.10	34.25	85443
2007-05-10	33.99	33.99	33.12	33.47	152350
2007-05-11	33.56	34.23	33.52	34.18	61708
2007-05-14	34.24	34.43	33.76	33.94	138306
2007-05-15	33.77	34.34	30.57	30.76	894265
2007-05-16	30.85	31.08	30.15	30.90	344648
2007-05-17	30.76	30.77	30.07	30.37	247987
2007-05-18	30.39	31.73	30.04	31.48	247606
2007-05-21	31.50	32.26	31.49	31.94	157502
2007-05-22	31.85	32.46	31.50	32.45	169249
2007-05-23	32.45	33.25	32.37	32.53	179846
2007-05-24	32.40	32.68	31.34	31.53	186066
2007-05-25	31.60	32.09	31.53	31.64	116985
2007-05-29	31.63	32.35	31.63	32.04	110031
2007-05-30	31.79	32.59	31.61	32.59	117393
2007-05-31	32.59	32.77	32.05	32.39	106662
2007-06-01	32.40	32.99	31.84	32.23	315284
2007-06-04	32.10	32.44	31.82	32.10	92266
2007-06-05	31.90	31.99	31.42	31.74	70287
2007-06-06	31.47	31.82	31.29	31.67	105472
2007-06-07	31.43	31.71	30.90	31.06	149857
2007-06-08	30.98	31.38	30.85	31.34	85960
2007-06-11	31.18	31.60	30.78	31.25	159811
2007-06-12	31.01	31.32	30.43	30.56	116941
2007-06-13	30.63	31.42	30.32	31.23	104925
2007-06-14	31.18	31.96	31.18	31.38	114814
2007-06-15	31.90	31.90	30.89	31.25	244905
2007-06-18	31.27	31.42	30.79	30.93	96604
2007-06-19	30.78	31.53	30.56	31.25	161177
2007-06-20	31.39	31.50	30.87	30.93	154008
2007-06-21	30.76	30.90	30.35	30.82	81276
2007-06-22	30.67	31.00	29.80	30.07	168761
2007-06-25	30.04	30.50	29.68	30.10	212569
2007-06-26	30.19	30.90	29.67	29.74	199799
2007-06-27	29.65	31.38	29.61	31.19	198705
2007-06-28	31.19	31.69	31.19	31.46	173022
2007-06-29	31.55	32.15	31.40	32.10	302402
2007-07-02	32.19	32.65	32.00	32.43	219397
2007-07-03	32.40	32.46	31.80	32.05	102092
2007-07-05	32.02	32.44	31.85	32.16	83496
2007-07-06	32.10	32.27	31.92	32.01	67745
2007-07-09	32.00	32.23	31.74	32.10	57451
2007-07-10	31.80	32.05	31.23	31.31	142454
2007-07-11	31.24	31.72	31.22	31.65	166014
2007-07-12	31.74	32.65	31.70	32.25	156325
2007-07-13	32.21	32.49	31.73	32.31	64806
2007-07-16	32.17	32.24	31.15	31.46	135540
2007-07-17	31.49	32.32	31.47	31.78	96331
2007-07-18	31.58	32.03	31.26	31.75	121775
2007-07-19	31.88	32.81	31.88	32.60	124341
2007-07-20	32.53	32.61	31.73	31.99	147957
2007-07-23	32.06	32.57	31.76	32.10	102151
2007-07-24	31.70	31.82	30.13	30.27	139101
2007-07-25	30.56	31.45	29.90	30.58	166620
2007-07-26	30.42	30.45	28.95	29.32	155736
2007-07-27	29.18	29.70	28.57	28.59	142020
2007-07-30	28.71	29.27	28.44	28.96	99112
2007-07-31	29.26	29.39	28.56	28.63	136228
2007-08-01	28.60	29.38	28.51	29.19	189076
2007-08-02	29.11	30.94	28.88	30.20	244845
2007-08-03	30.01	30.70	28.95	29.05	189319
2007-08-06	29.13	29.21	28.24	28.93	151037
2007-08-07	28.60	28.79	27.11	28.19	260165
2007-08-08	28.50	29.22	26.89	27.22	360518
2007-08-09	25.75	29.60	25.20	29.27	596106
2007-08-10	28.97	32.95	28.14	31.73	369117
2007-08-13	31.77	31.85	29.95	31.60	288571
2007-08-14	31.63	31.86	30.45	30.52	221992
2007-08-15	30.44	31.26	30.09	30.19	159797
2007-08-16	30.13	32.25	29.92	31.76	256255
2007-08-17	32.75	32.95	31.72	32.14	214669
2007-08-20	32.10	32.49	30.69	31.38	100740
2007-08-21	31.12	31.75	30.78	31.24	63617
2007-08-22	31.67	31.97	30.50	30.78	129523
2007-08-23	30.97	31.02	30.48	30.74	90767
2007-08-24	30.82	31.07	30.52	31.03	94676
2007-08-27	30.87	31.01	30.48	30.59	59248
2007-08-28	30.42	30.59	29.46	29.46	118192
2007-08-29	29.58	30.19	29.25	30.11	114271
2007-08-30	29.83	30.29	29.49	30.01	70898
2007-08-31	30.37	30.85	30.19	30.52	78438
2007-09-04	30.33	30.92	30.17	30.30	148097
2007-09-05	30.14	30.24	29.20	29.20	184463
2007-09-06	29.35	30.00	29.22	29.93	108023
2007-09-07	29.57	29.97	28.50	28.62	143813
2007-09-10	28.70	28.95	28.05	28.33	93393
2007-09-11	28.37	29.71	28.23	29.63	94658
2007-09-12	29.54	29.74	28.74	29.29	97975
2007-09-13	29.40	29.86	29.10	29.23	96767
2007-09-14	29.00	29.71	28.49	29.70	195890
2007-09-17	29.60	29.66	28.93	29.22	192327
2007-09-18	29.27	30.92	29.15	30.86	211556
2007-09-19	30.91	32.60	30.74	32.56	242880
2007-09-20	32.50	32.97	32.02	32.50	211718
2007-09-21	32.75	32.75	32.25	32.54	296799
2007-09-24	32.50	32.63	31.44	31.52	235008
2007-09-25	31.30	31.59	30.94	31.35	229780
2007-09-26	31.46	31.81	31.04	31.11	216101
2007-09-27	31.16	31.67	30.59	31.09	294743
2007-09-28	31.04	31.10	30.56	30.83	178224
2007-10-01	30.88	31.53	30.67	31.39	236065
2007-10-02	31.36	31.50	31.01	31.50	150606
2007-10-03	31.35	32.50	30.97	31.67	197510
2007-10-04	32.00	32.35	31.50	32.33	176193
2007-10-05	32.50	33.32	32.33	33.02	184538
2007-10-08	33.06	33.20	32.04	32.38	165317
2007-10-09	32.50	32.70	31.90	32.53	129613
2007-10-10	32.45	32.67	31.97	32.06	105581
2007-10-11	32.25	32.31	30.96	31.08	165355
2007-10-12	31.07	31.17	29.82	30.48	431440
2007-10-15	30.38	30.78	29.51	30.12	261159
2007-10-16	29.92	30.49	29.75	30.07	92143
2007-10-17	30.46	31.60	30.25	31.37	274743
2007-10-18	31.24	31.58	31.07	31.26	178015
2007-10-19	31.26	31.26	30.49	30.50	236948
2007-10-22	30.24	31.04	30.15	31.00	276379
2007-10-23	31.25	31.53	30.75	31.51	135093
2007-10-24	31.28	31.28	30.10	30.65	196098
2007-10-25	30.63	31.01	29.71	29.81	216065
2007-10-26	30.24	30.98	30.24	30.82	89157
2007-10-29	30.84	31.34	30.59	30.92	92254
2007-10-30	30.66	31.05	30.23	30.39	102266
2007-10-31	30.57	30.65	29.90	30.50	152913
2007-11-01	30.53	30.53	28.23	29.10	263143
2007-11-02	30.43	32.24	29.88	32.24	391909
2007-11-05	32.26	33.02	31.81	32.91	303117
2007-11-06	33.00	33.59	32.87	33.47	183344
2007-11-07	33.01	33.39	32.60	32.74	183784
2007-11-08	32.97	33.55	32.27	33.38	199138
2007-11-09	32.99	33.08	31.62	31.92	164814
2007-11-12	31.85	32.65	31.65	31.91	167898
2007-11-13	32.27	32.50	31.87	32.36	227056
2007-11-14	32.58	32.99	32.12	32.91	126069
2007-11-15	32.71	32.71	31.57	32.42	178026
2007-11-16	32.50	33.16	32.12	32.84	150116
2007-11-19	32.43	32.51	31.91	32.09	100282
2007-11-20	32.15	32.60	31.16	31.68	158859
2007-11-21	31.56	31.85	30.90	31.11	73089
2007-11-23	31.35	31.44	30.87	31.27	38542
2007-11-26	31.37	31.62	31.03	31.12	116005
2007-11-27	31.20	31.91	31.00	31.77	184320
2007-11-28	32.13	33.08	31.87	32.95	115103
2007-11-29	32.94	33.15	32.46	32.67	85497
2007-11-30	33.08	33.86	32.88	33.35	213724
2007-12-03	33.28	33.32	32.56	32.84	160818
2007-12-04	32.47	32.55	31.88	32.17	110596
2007-12-05	32.72	33.50	32.42	33.02	126508
2007-12-06	33.02	34.20	33.02	34.08	106033
2007-12-07	34.14	34.34	33.46	34.28	88760
2007-12-10	34.29	34.29	33.31	33.83	102520
2007-12-11	33.81	34.34	32.86	33.17	124740
2007-12-12	33.84	33.99	32.94	33.36	78217
2007-12-13	33.12	33.42	32.57	33.25	110711
2007-12-14	32.87	33.45	32.26	32.28	63668
2007-12-17	32.24	32.30	31.40	31.41	95240
2007-12-18	31.73	31.86	31.10	31.59	159544
2007-12-19	31.57	33.94	31.28	33.38	291721
2007-12-20	33.79	34.21	32.95	34.16	221004
2007-12-21	34.62	35.71	34.33	35.71	521866
2007-12-24	35.70	36.18	35.37	35.99	39759
2007-12-26	35.72	36.49	34.89	36.16	168739
2007-12-27	36.16	36.30	34.56	34.58	124263
2007-12-28	34.99	35.38	34.68	34.76	200160
2007-12-31	34.66	34.98	33.82	34.43	94284
2008-01-02	34.39	34.55	32.93	33.88	255473
2008-01-03	33.88	33.88	32.50	32.64	175928
2008-01-04	32.49	33.17	32.06	32.37	173421
2008-01-07	32.59	32.70	31.65	32.15	173643
2008-01-08	30.73	30.94	26.70	26.71	626031
2008-01-09	26.31	26.43	23.01	24.48	919451
2008-01-10	24.15	24.52	22.85	23.51	806205
2008-01-11	23.46	23.60	22.70	22.72	322222
2008-01-14	22.91	23.15	22.41	22.78	207066
2008-01-15	22.66	22.67	21.33	22.49	420115
2008-01-16	22.47	23.76	22.15	23.15	561060
2008-01-17	23.14	23.56	22.16	22.35	451191
2008-01-18	22.20	23.07	21.22	21.50	308981
2008-01-22	20.63	21.62	20.00	20.99	291086
2008-01-23	20.54	21.63	20.18	20.58	589810
2008-01-24	20.76	21.30	20.50	20.70	464309
2008-01-25	21.03	21.51	20.30	20.57	458251
2008-01-28	20.58	21.02	20.47	20.67	409787
2008-01-29	20.84	20.92	20.47	20.52	226872
2008-01-30	20.40	21.14	20.27	20.70	352398
2008-01-31	20.51	21.28	20.26	20.77	341031
2008-02-01	21.19	21.82	20.79	21.03	438066
2008-02-04	20.84	21.20	20.37	20.54	275508
2008-02-05	20.95	21.45	19.85	21.06	328989
2008-02-06	21.26	21.26	19.61	19.64	383029
2008-02-07	19.50	19.94	19.20	19.74	327949
2008-02-08	19.73	20.13	19.29	19.69	216306
2008-02-11	19.80	21.33	19.75	20.76	389879
2008-02-12	20.91	21.32	20.71	20.92	242106
2008-02-13	21.19	22.31	20.99	21.81	253786
2008-02-14	21.82	21.99	20.92	21.05	249730
2008-02-15	20.94	21.22	20.85	21.17	176580
2008-02-19	21.44	21.50	21.15	21.25	170477
2008-02-20	21.15	21.77	21.07	21.45	137057
2008-02-21	21.63	21.83	20.80	20.82	471180
2008-02-22	20.80	21.20	20.61	20.66	233863
2008-02-25	20.62	21.45	20.55	21.26	184457
2008-02-26	21.10	22.00	21.10	21.49	121956
2008-02-27	21.24	22.57	21.24	22.56	272166
2008-02-28	22.42	22.47	21.43	21.47	265197
2008-02-29	21.25	21.50	20.92	20.97	222925
2008-03-03	21.00	21.23	20.75	21.00	227161
2008-03-04	20.82	21.39	20.82	21.35	235101
2008-03-05	21.55	21.99	21.35	21.57	262587
2008-03-06	21.48	21.63	20.71	20.73	187295
2008-03-07	20.46	20.74	20.08	20.24	197634
2008-03-10	20.35	20.36	19.87	19.94	169521
2008-03-11	20.46	20.87	19.91	20.81	310137
2008-03-12	20.84	21.49	20.57	20.85	189019
2008-03-13	20.57	21.62	20.36	21.55	177075
2008-03-14	21.65	21.96	20.61	20.87	223311
2008-03-17	20.72	21.24	20.26	20.65	124274
2008-03-18	21.10	22.63	20.59	22.35	162628
2008-03-19	22.42	22.48	21.50	21.50	139647
2008-03-20	21.72	22.24	21.34	21.92	419522
2008-03-24	21.99	22.40	21.79	22.32	235097
2008-03-25	22.28	22.28	21.72	22.18	213097
2008-03-26	22.08	22.39	21.26	21.34	289152
2008-03-27	21.41	22.12	21.15	21.78	305697
2008-03-28	21.78	21.97	21.45	21.63	149688
2008-03-31	21.64	22.40	21.50	21.72	227828
2008-04-01	22.00	22.50	21.83	22.50	108019
2008-04-02	22.44	22.80	22.27	22.31	178169
2008-04-03	22.21	22.40	21.88	22.19	126239
2008-04-04	22.16	22.78	22.03	22.28	105040
2008-04-07	22.50	22.60	22.01	22.08	132015
2008-04-08	21.92	22.43	21.85	22.39	107995
2008-04-09	22.45	22.56	21.24	21.41	90831
2008-04-10	21.45	21.90	21.27	21.75	116449
2008-04-11	21.58	21.58	20.37	20.52	156124
2008-04-14	20.51	21.03	20.16	20.58	99808
2008-04-15	20.68	20.85	20.45	20.82	131933
2008-04-16	21.07	21.50	20.92	21.47	120881
2008-04-17	21.42	21.44	20.96	20.96	102131
2008-04-18	21.32	22.87	21.08	21.91	329394
2008-04-21	21.77	22.15	21.65	22.02	83718
2008-04-22	22.25	22.42	21.30	21.50	192709
2008-04-23	21.60	21.70	21.07	21.46	68168
2008-04-24	21.55	22.05	21.08	21.98	106941
2008-04-25	22.00	22.07	21.53	22.00	69548
2008-04-28	22.01	22.48	21.94	22.31	109014
2008-04-29	22.29	22.50	22.13	22.34	56191
2008-04-30	22.44	22.68	22.03	22.10	82103
2008-05-01	22.06	22.89	22.05	22.40	133594
2008-05-02	22.62	22.83	22.37	22.50	103027
2008-05-05	22.48	22.51	21.90	22.02	80631
2008-05-06	21.87	22.61	21.53	22.51	160260
2008-05-07	22.58	22.90	21.86	22.04	67667
2008-05-08	22.15	22.15	21.52	21.80	201018
2008-05-09	21.62	21.80	21.47	21.73	113507
2008-05-12	21.65	21.83	20.54	20.61	274469
2008-05-13	20.84	21.06	20.55	20.79	185881
2008-05-14	20.71	21.12	20.11	20.18	250462
2008-05-15	20.16	20.66	19.95	20.48	287604
2008-05-16	20.54	20.54	19.91	20.16	178389
2008-05-19	20.10	20.14	19.58	19.64	204690
2008-05-20	19.52	19.95	19.52	19.72	195973
2008-05-21	19.77	19.90	19.24	19.29	102327
2008-05-22	19.32	19.83	19.25	19.45	118852
2008-05-23	19.42	19.51	19.06	19.33	253184
2008-05-27	19.40	19.66	19.26	19.59	117620
2008-05-28	19.75	20.32	19.29	20.30	256168
2008-05-29	20.20	21.05	20.15	20.90	190000
2008-05-30	20.96	21.60	20.85	21.54	286800
2008-06-02	21.49	21.54	20.86	21.24	155913
2008-06-03	21.33	21.33	20.91	21.13	145660
2008-06-04	21.10	21.93	21.01	21.54	242864
2008-06-05	21.51	22.05	21.35	22.05	213120
2008-06-06	21.95	22.10	21.51	22.00	345567
2008-06-09	22.00	22.25	21.90	22.14	685854
2008-06-10	21.94	22.19	21.70	22.02	252295
2008-06-11	21.95	22.31	21.90	21.96	336312
2008-06-12	22.05	22.47	21.65	21.97	122812
2008-06-13	22.10	22.46	21.66	22.14	147567
2008-06-16	22.00	22.34	21.95	22.26	93259
2008-06-17	22.29	22.39	21.90	22.23	272724
2008-06-18	22.10	22.45	22.00	22.27	241105
2008-06-19	22.27	22.58	22.05	22.58	313061
2008-06-20	22.43	22.57	21.67	21.75	413685
2008-06-23	21.75	22.04	21.65	21.87	273958
2008-06-24	21.68	21.80	20.92	20.95	170043
2008-06-25	21.00	21.28	20.94	21.20	141637
2008-06-26	20.90	20.97	20.35	20.35	114173
2008-06-27	20.34	20.48	20.03	20.39	624654
2008-06-30	20.35	20.66	20.12	20.21	172360
2008-07-01	20.11	20.42	19.82	20.17	206381
2008-07-02	20.19	20.40	19.85	20.01	182764
2008-07-03	20.03	20.31	20.00	20.20	108055
2008-07-07	20.30	20.42	20.07	20.28	286883
2008-07-08	20.43	21.04	20.23	20.94	121430
2008-07-09	20.98	21.40	20.62	20.68	109949
2008-07-10	20.61	21.42	20.61	21.10	133155
2008-07-11	20.98	21.50	20.70	21.44	214524
2008-07-14	21.30	21.49	20.66	21.21	690187
2008-07-15	21.00	22.26	20.94	22.07	582177
2008-07-16	22.10	22.42	21.84	22.37	315547
2008-07-17	22.42	22.88	22.24	22.69	232481
2008-07-18	22.50	22.50	21.99	22.05	202874
2008-07-21	22.18	22.69	22.18	22.67	144534
2008-07-22	22.33	22.70	21.72	22.40	170595
2008-07-23	22.34	22.90	21.99	22.42	81418
2008-07-24	22.67	23.24	22.39	23.08	208306
2008-07-25	23.20	23.59	22.75	23.46	157071
2008-07-28	23.35	23.35	22.82	22.88	184946
2008-07-29	22.12	23.97	22.12	23.72	90255
2008-07-30	23.79	23.88	22.75	23.25	129372
2008-07-31	23.00	23.41	22.87	23.03	104885
2008-08-01	22.90	23.25	22.41	23.20	92723
2008-08-04	23.22	23.24	22.02	22.31	154950
2008-08-05	22.42	25.33	22.19	24.83	423383
2008-08-06	24.78	25.72	24.37	25.62	211296
2008-08-07	25.41	25.41	24.66	25.02	233464
2008-08-08	25.12	26.19	24.91	25.86	137636
2008-08-11	26.21	27.27	26.21	27.27	262376
2008-08-12	27.27	27.94	26.33	27.74	159746
2008-08-13	27.61	27.94	26.48	27.56	189179
2008-08-14	27.34	27.76	27.11	27.63	144332
2008-08-15	27.92	28.07	26.80	27.35	168492
2008-08-18	27.24	27.42	26.29	26.71	140034
2008-08-19	26.47	26.56	26.07	26.30	86285
2008-08-20	26.40	27.12	25.65	26.11	82766
2008-08-21	25.89	26.15	25.60	25.86	81948
2008-08-22	25.67	26.53	25.67	26.39	122690
2008-08-25	26.53	26.53	25.61	25.79	114957
2008-08-26	25.72	26.11	25.51	25.80	108681
2008-08-27	25.78	26.24	25.55	26.02	108895
2008-08-28	26.07	26.58	25.97	26.56	109278
2008-08-29	26.44	26.77	26.03	26.23	146937
2008-09-02	26.78	26.89	25.77	25.97	141102
2008-09-03	25.95	26.24	25.45	25.87	148877
2008-09-04	25.73	25.84	24.94	24.94	89051
2008-09-05	24.85	25.62	24.76	25.24	105582
2008-09-08	25.58	26.23	25.58	25.81	169478
2008-09-09	25.91	26.50	25.55	25.56	163194
2008-09-10	26.01	26.22	25.69	25.98	133932
2008-09-11	25.74	26.23	25.36	25.78	144428
2008-09-12	25.68	25.75	25.24	25.46	146537
2008-09-15	24.99	25.74	24.71	24.75	86236
2008-09-16	24.87	25.49	23.98	25.47	156749
2008-09-17	25.04	25.17	24.42	24.42	205512
2008-09-18	24.85	25.69	24.85	25.29	312358
2008-09-19	25.89	26.19	25.18	25.29	518863
2008-09-22	25.04	25.44	24.00	24.21	247175
2008-09-23	24.31	25.28	23.53	25.15	103679
2008-09-24	25.18	25.39	24.38	24.57	92993
2008-09-25	24.66	25.44	24.39	24.99	81897
2008-09-26	24.57	25.00	24.15	24.83	171503
2008-09-29	24.37	24.77	21.62	23.80	95068
2008-09-30	23.99	23.99	23.08	23.58	198626
2008-10-01	23.34	23.46	22.78	23.29	246166
2008-10-02	23.21	23.30	22.00	22.00	155029
2008-10-03	22.10	22.46	21.26	21.28	107806
2008-10-06	21.04	21.43	20.16	20.62	322739
2008-10-07	20.86	20.86	19.39	19.46	120958
2008-10-08	19.31	19.98	18.85	19.03	219245
2008-10-09	19.00	19.54	17.22	17.32	283744
2008-10-10	16.92	18.99	16.06	18.84	473459
2008-10-13	19.45	20.06	18.92	19.80	213963
2008-10-14	20.24	20.50	18.72	19.06	121512
2008-10-15	18.87	19.41	17.39	17.49	167602
2008-10-16	17.58	18.59	17.03	18.51	290058
2008-10-17	17.90	18.80	17.50	17.71	260637
2008-10-20	18.01	18.36	17.71	18.33	141610
2008-10-21	17.99	18.49	17.41	17.53	164156
2008-10-22	17.33	17.54	16.17	16.57	289843
2008-10-23	16.56	17.02	15.98	16.30	242891
2008-10-24	15.60	16.75	15.45	15.75	150901
2008-10-27	15.55	16.18	15.33	15.42	122137
2008-10-28	15.78	16.39	15.15	16.36	187081
2008-10-29	16.56	17.28	16.19	16.57	128231
2008-10-30	16.85	17.19	16.58	17.15	74968
2008-10-31	17.20	18.32	16.60	18.22	149817
2008-11-03	18.22	19.04	18.22	18.43	102422
2008-11-04	18.83	19.39	18.53	19.08	152219
2008-11-05	18.87	20.07	18.68	18.91	394202
2008-11-06	19.40	20.00	18.61	19.18	201456
2008-11-07	19.36	20.22	19.36	19.65	238064
2008-11-10	19.90	20.20	19.21	19.27	217223
2008-11-11	19.16	19.55	18.92	18.93	115552
2008-11-12	18.91	19.43	17.60	17.71	95185
2008-11-13	17.68	19.50	17.43	19.46	182777
2008-11-14	19.45	19.49	18.71	19.05	356218
2008-11-17	19.47	19.91	19.30	19.65	341500
2008-11-18	19.80	20.22	19.37	20.17	282554
2008-11-19	20.11	20.33	18.49	18.62	448313
2008-11-20	18.50	19.32	17.92	18.03	200989
2008-11-21	18.40	18.40	16.67	18.26	236412
2008-11-24	18.64	19.67	18.58	19.64	219778
2008-11-25	19.77	19.99	19.32	19.75	174223
2008-11-26	19.25	20.89	19.25	20.51	431242
2008-11-28	20.33	21.43	20.33	21.43	110799
2008-12-01	20.88	21.35	18.89	19.01	258474
2008-12-02	19.41	21.17	19.41	20.83	257790
2008-12-03	20.33	22.00	20.33	21.60	183568
2008-12-04	21.13	21.85	19.84	20.91	171519
2008-12-05	20.60	21.55	20.00	21.46	125744
2008-12-08	21.96	22.04	20.91	21.51	174642
2008-12-09	22.12	22.12	20.36	20.51	187316
2008-12-10	20.61	21.61	20.27	21.25	144267
2008-12-11	20.99	21.18	19.56	19.85	117537
2008-12-12	19.39	20.71	18.91	20.67	132431
2008-12-15	20.78	21.31	19.73	20.51	101154
2008-12-16	20.92	21.45	20.52	21.31	196364
2008-12-17	21.17	22.20	21.15	22.12	202690
2008-12-18	22.21	23.40	21.76	23.34	336882
2008-12-19	23.78	24.37	22.67	22.78	291933
2008-12-22	22.78	22.89	21.90	22.54	164299
2008-12-23	22.78	23.26	22.62	23.14	142338
2008-12-24	23.22	23.28	22.90	23.06	44419
2008-12-26	23.17	23.17	22.73	23.02	86053
2008-12-29	23.02	23.37	22.82	23.28	119113
2008-12-30	23.42	24.69	23.42	24.43	141653
2008-12-31	24.57	24.82	23.70	24.08	197628
2009-01-02	24.13	24.24	23.73	23.94	118186
2009-01-05	24.20	24.37	23.35	23.54	279703
2009-01-06	23.84	24.02	23.59	23.83	162964
2009-01-07	23.47	23.51	22.66	23.00	179114
2009-01-08	22.89	23.76	22.48	23.52	179592
2009-01-09	23.59	23.59	22.02	22.15	172561
2009-01-12	22.12	22.45	21.43	21.86	172570
2009-01-13	21.78	22.19	21.66	22.09	80796
2009-01-14	21.74	21.99	20.73	20.74	80071
2009-01-15	20.75	21.48	19.89	21.44	312035
2009-01-16	21.50	22.34	21.03	22.32	186470
2009-01-20	21.95	22.50	20.79	20.89	141229
2009-01-21	21.11	21.54	20.40	21.26	230640
2009-01-22	20.78	21.61	20.50	20.98	155603
2009-01-23	20.51	21.83	20.41	21.41	148606
2009-01-26	21.38	22.50	21.38	21.96	127152
2009-01-27	22.00	22.53	21.85	22.38	72052
2009-01-28	22.67	23.00	22.57	23.00	131882
2009-01-29	22.80	22.88	22.23	22.46	94643
2009-01-30	22.60	22.69	21.96	22.16	89963
2009-02-02	21.71	22.36	21.42	21.72	155389
2009-02-03	21.86	22.21	20.52	20.95	190149
2009-02-04	21.02	21.49	21.02	21.42	139318
2009-02-05	21.22	22.94	20.94	22.60	190230
2009-02-06	22.51	23.00	22.51	23.00	159919
2009-02-09	23.00	23.00	22.37	22.82	97218
2009-02-10	22.68	22.99	18.85	19.15	566990
2009-02-11	19.57	20.48	18.88	19.05	297468
2009-02-12	19.00	20.31	18.61	20.12	301976
2009-02-13	20.20	21.14	20.18	20.72	168863
2009-02-17	20.03	20.78	19.56	19.90	202229
2009-02-18	20.05	20.23	19.76	19.91	260547
2009-02-19	20.09	20.26	19.78	19.90	151773
2009-02-20	19.63	20.24	19.06	20.07	185268
2009-02-23	20.18	20.22	18.77	18.83	311733
2009-02-24	19.21	19.66	18.74	19.40	180960
2009-02-25	19.31	19.89	18.98	19.41	145950
2009-02-26	19.58	19.76	17.65	17.94	279407
2009-02-27	17.67	18.62	17.67	18.30	219767
2009-03-02	17.96	18.00	17.30	17.39	197253
2009-03-03	17.64	18.05	16.91	16.92	169151
2009-03-04	17.14	17.53	16.86	17.32	201056
2009-03-05	16.96	17.10	16.13	16.25	162728
2009-03-06	16.35	16.54	15.90	16.51	128266
2009-03-09	16.29	16.81	16.02	16.32	229586
2009-03-10	16.45	17.28	16.41	17.07	199126
2009-03-11	17.13	17.71	16.90	17.21	144900
2009-03-12	17.29	18.66	17.28	18.61	148294
2009-03-13	18.66	18.76	18.31	18.65	99421
2009-03-16	18.58	18.65	17.82	17.94	118795
2009-03-17	17.98	18.56	17.80	18.56	127868
2009-03-18	18.53	19.33	18.24	19.14	246077
2009-03-19	19.34	19.49	18.97	19.39	116051
2009-03-20	19.55	20.00	18.34	18.73	204877
2009-03-23	19.18	20.42	18.97	20.42	192115
2009-03-24	20.07	20.38	19.49	20.02	169435
2009-03-25	20.06	20.85	19.89	20.82	188098
2009-03-26	20.88	21.77	20.64	21.77	203437
2009-03-27	21.36	21.69	20.33	20.42	422202
2009-03-30	20.12	20.90	19.97	20.61	191541
2009-03-31	20.93	21.42	20.40	20.82	191138
2009-04-01	20.48	21.10	19.98	21.07	124104
2009-04-02	21.00	22.90	20.86	22.72	237860
2009-04-03	22.73	22.99	22.41	22.81	129180
2009-04-06	22.44	22.44	21.54	21.88	113646
2009-04-07	21.51	21.61	21.00	21.14	101265
2009-04-08	21.19	21.52	20.95	21.27	87443
2009-04-09	21.59	22.16	21.38	21.92	203268
2009-04-13	21.66	22.23	21.26	21.99	229730
2009-04-14	21.88	21.88	21.35	21.67	98427
2009-04-15	21.78	22.44	21.42	21.86	139009
2009-04-16	22.00	22.60	21.58	22.40	165227
2009-04-17	22.48	22.48	21.73	21.91	164104
2009-04-20	21.50	21.70	21.19	21.53	116686
2009-04-21	21.51	22.26	21.36	22.24	80886
2009-04-22	22.05	22.75	21.68	22.07	97621
2009-04-23	22.18	22.23	21.60	22.02	162750
2009-04-24	22.17	22.72	21.93	22.54	169745
2009-04-27	22.41	22.90	22.31	22.75	173119
2009-04-28	22.59	23.33	22.31	23.00	120237
2009-04-29	23.08	23.98	22.70	23.78	181401
2009-04-30	23.96	23.96	22.99	22.99	156443
2009-05-01	23.01	23.11	22.40	23.05	163905
2009-05-04	23.07	23.56	22.92	23.56	131892
2009-05-05	23.49	23.49	22.65	23.21	110129
2009-05-06	23.53	23.77	22.65	23.03	133143
2009-05-07	23.18	23.30	22.17	22.37	116796
2009-05-08	22.75	23.34	22.54	23.21	92480
2009-05-11	23.04	23.19	22.51	22.78	191357
2009-05-12	22.15	22.18	21.16	21.84	186679
2009-05-13	21.57	21.94	20.96	21.17	160799
2009-05-14	21.38	21.94	21.14	21.43	115861
2009-05-15	20.78	22.21	20.35	21.88	407956
2009-05-18	22.22	23.41	21.92	23.29	254212
2009-05-19	23.32	24.13	22.93	23.73	197382
2009-05-20	23.96	24.47	23.52	23.74	224206
2009-05-21	23.66	23.82	22.75	23.27	208633
2009-05-22	23.49	23.84	23.11	23.13	212337
2009-05-26	22.96	24.22	22.61	24.06	242451
2009-05-27	23.95	24.00	23.20	23.36	234241
2009-05-28	23.63	24.03	23.04	23.66	232261
2009-05-29	23.92	25.09	23.92	25.08	351241
2009-06-01	25.40	26.17	25.36	25.91	262505
2009-06-02	25.91	26.61	25.47	26.49	187785
2009-06-03	26.22	26.23	25.42	25.83	180421
2009-06-04	25.94	26.31	25.43	26.27	367999
2009-06-05	26.44	26.81	25.97	26.70	245556
2009-06-08	26.72	26.79	25.97	26.21	126169
2009-06-09	26.41	26.61	26.25	26.39	129139
2009-06-10	26.71	26.71	25.56	25.90	155485
2009-06-11	26.00	26.90	25.83	26.76	197429
2009-06-12	26.56	26.91	26.35	26.89	119170
2009-06-15	26.74	26.89	26.33	26.88	292682
2009-06-16	26.83	26.98	25.83	25.86	181745
2009-06-17	25.95	26.09	25.12	25.62	182308
2009-06-18	25.72	25.95	25.24	25.39	171578
2009-06-19	25.88	26.09	25.50	25.58	189303
2009-06-22	25.31	25.71	24.35	24.40	164543
2009-06-23	24.66	25.18	24.35	24.38	88661
2009-06-24	24.68	25.28	24.47	25.24	173447
2009-06-25	25.11	25.79	25.11	25.79	100181
2009-06-26	25.71	25.97	25.39	25.75	755126
2009-06-29	25.78	26.19	25.57	25.83	89222
2009-06-30	26.00	26.13	25.30	25.64	111516
2009-07-01	26.51	27.36	26.30	27.01	245284
2009-07-02	26.70	27.25	26.17	26.37	412164
2009-07-06	26.39	26.94	25.94	26.03	135913
2009-07-07	26.02	26.42	25.46	25.50	70233
2009-07-08	25.69	25.75	24.61	24.92	174598
2009-07-09	25.23	25.95	24.84	25.13	104879
2009-07-10	25.04	25.50	24.92	24.96	89302
2009-07-13	25.14	25.50	24.68	25.36	113524
2009-07-14	25.28	25.60	24.87	25.24	72769
2009-07-15	25.52	26.16	25.52	26.06	203549
2009-07-16	25.84	26.23	25.64	25.96	154844
2009-07-17	26.03	26.04	25.76	25.88	151832
2009-07-20	26.00	26.00	25.03	25.21	299605
2009-07-21	25.47	25.65	25.01	25.53	296980
2009-07-22	25.53	26.63	25.53	26.11	152926
2009-07-23	26.02	26.67	25.99	26.28	158425
2009-07-24	26.15	26.53	25.90	26.20	204432
2009-07-27	26.24	26.62	26.14	26.50	201529
2009-07-28	26.23	27.20	26.11	27.04	291999
2009-07-29	27.01	27.15	26.76	27.01	137767
2009-07-30	26.75	27.74	26.67	27.17	134149
2009-07-31	27.14	27.45	26.70	27.00	117020
2009-08-03	27.32	27.49	26.57	27.26	239327
2009-08-04	27.15	27.64	27.15	27.38	92484
2009-08-05	27.44	27.61	26.50	27.03	238759
2009-08-06	25.18	26.48	24.02	24.39	609021
2009-08-07	24.66	24.92	23.53	24.00	671300
2009-08-10	23.92	24.23	23.81	24.06	261556
2009-08-11	24.05	24.38	23.76	24.05	240661
2009-08-12	24.14	24.57	24.08	24.18	118581
2009-08-13	24.25	25.00	24.17	24.86	449971
2009-08-14	24.90	24.90	24.51	24.76	328335
2009-08-17	24.26	24.90	24.15	24.43	197090
2009-08-18	24.49	24.66	24.14	24.51	132386
2009-08-19	24.40	24.86	24.22	24.76	578498
2009-08-20	24.77	25.07	24.31	25.00	70243
2009-08-21	25.18	25.44	24.91	25.11	153116
2009-08-24	24.95	25.26	24.42	24.63	125828
2009-08-25	24.53	24.73	24.11	24.37	274086
2009-08-26	24.27	24.59	23.93	24.28	498320
2009-08-27	24.40	24.40	23.89	24.35	104359
2009-08-28	24.49	24.58	24.00	24.28	244069
2009-08-31	23.92	24.31	23.87	24.23	257127
2009-09-01	24.01	24.34	23.94	24.10	461001
2009-09-02	24.04	24.34	23.94	24.19	275495
2009-09-03	24.37	24.49	24.20	24.45	71796
2009-09-04	24.52	25.00	24.23	24.90	112948
2009-09-08	24.98	25.00	24.73	24.97	68441
2009-09-09	24.88	25.09	24.71	24.95	169718
2009-09-10	24.89	25.48	24.82	25.48	296412
2009-09-11	25.49	25.85	25.45	25.65	85680
2009-09-14	25.39	25.77	25.29	25.45	73491
2009-09-15	25.36	25.71	25.02	25.55	105242
2009-09-16	25.66	26.00	25.49	25.86	59053
2009-09-17	25.74	25.99	25.46	25.50	63783
2009-09-18	25.69	26.20	24.95	26.12	188887
2009-09-21	25.80	26.35	25.80	26.28	74654
2009-09-22	26.34	26.34	25.59	25.95	114375
2009-09-23	26.00	26.11	25.48	25.51	116565
2009-09-24	25.51	25.59	25.06	25.43	118765
2009-09-25	25.43	25.45	24.98	25.26	62198
2009-09-28	25.47	26.04	25.35	25.75	67123
2009-09-29	25.85	26.54	25.46	26.43	324304
2009-09-30	26.37	27.00	26.17	26.58	144323
2009-10-01	26.18	27.04	25.66	27.00	1370757
2009-10-02	27.50	28.88	27.41	28.34	525664
2009-10-05	28.53	29.12	28.12	29.11	330430
2009-10-06	29.23	29.77	29.22	29.50	180391
2009-10-07	29.47	29.53	29.00	29.24	108194
2009-10-08	29.42	30.30	29.27	29.62	450995
2009-10-09	29.69	30.14	29.50	29.98	189440
2009-10-12	30.00	30.40	29.90	30.06	308582
2009-10-13	30.00	30.40	29.84	30.00	150539
2009-10-14	29.60	31.22	29.50	31.13	487179
2009-10-15	30.84	31.30	30.22	31.30	298858
2009-10-16	31.16	31.30	30.90	31.17	295555
2009-10-19	31.20	31.58	31.00	31.54	224312
2009-10-20	31.49	31.56	30.97	31.02	153304
2009-10-21	31.10	31.30	30.19	30.25	219634
2009-10-22	30.22	30.84	29.93	30.59	72357
2009-10-23	30.59	30.59	30.00	30.12	189547
2009-10-26	30.10	30.96	30.05	30.16	145043
2009-10-27	30.22	30.72	30.15	30.25	206038
2009-10-28	30.05	30.39	29.29	29.45	310055
2009-10-29	29.83	29.97	29.26	29.43	103902
2009-10-30	29.18	29.47	29.00	29.15	192717
2009-11-02	29.24	29.44	29.10	29.30	241137
2009-11-03	29.22	30.49	29.22	30.45	254871
2009-11-04	30.51	30.57	29.04	29.06	524935
2009-11-05	29.40	30.66	29.40	29.97	229569
2009-11-06	29.79	30.49	29.79	30.18	94372
2009-11-09	30.07	30.50	30.03	30.22	106506
2009-11-10	29.99	30.19	29.29	29.45	156537
2009-11-11	29.78	29.99	29.49	29.61	72532
2009-11-12	29.64	30.20	29.45	29.47	133672
2009-11-13	29.60	29.87	29.30	29.65	119164
2009-11-16	29.97	30.96	29.84	30.77	208644
2009-11-17	30.54	30.99	30.50	30.76	62774
2009-11-18	30.79	30.84	29.95	30.28	92937
2009-11-19	30.13	30.18	29.36	29.99	102545
2009-11-20	29.70	30.45	29.50	30.41	130903
2009-11-23	30.81	31.25	30.54	31.12	180757
2009-11-24	31.12	31.27	30.73	31.25	96004
2009-11-25	31.30	31.73	30.59	31.15	97032
2009-11-27	30.21	30.52	29.86	29.86	59888
2009-11-30	29.90	30.75	29.48	30.65	270268
2009-12-01	31.00	31.00	30.14	30.30	111513
2009-12-02	30.42	31.10	30.03	31.03	114804
2009-12-03	31.20	31.20	30.15	30.21	82622
2009-12-04	30.82	31.98	30.63	31.80	206518
2009-12-07	31.84	31.89	31.57	31.70	104009
2009-12-08	31.50	31.70	31.12	31.19	145887
2009-12-09	31.17	31.17	30.51	30.89	108269
2009-12-10	31.00	31.11	30.39	30.65	104370
2009-12-11	30.71	30.83	30.06	30.53	101808
2009-12-14	30.62	30.91	30.25	30.77	71804
2009-12-15	30.78	30.82	30.32	30.42	89093
2009-12-16	30.75	31.18	30.46	30.93	110439
2009-12-17	30.83	30.83	30.25	30.40	65007
2009-12-18	30.75	31.04	30.23	31.02	447310
2009-12-21	31.17	31.27	30.87	31.00	124284
2009-12-22	30.96	31.50	30.73	31.41	120896
2009-12-23	31.50	32.14	31.21	32.06	194122
2009-12-24	32.15	32.45	31.75	32.13	50518
2009-12-28	32.30	32.30	31.82	31.93	45760
2009-12-29	31.95	32.20	31.91	32.08	60069
2009-12-30	32.02	32.44	31.91	32.34	67216
2009-12-31	32.40	32.46	31.72	31.78	105041
2010-01-04	31.07	31.71	30.62	31.09	207244
2010-01-05	31.00	32.81	30.44	31.66	249442
2010-01-06	31.70	32.94	31.70	31.97	227588
2010-01-07	32.00	32.20	31.62	32.01	95677
2010-01-08	31.81	32.11	31.44	31.98	233878
2010-01-11	32.05	32.31	31.75	31.88	115636
2010-01-12	31.53	32.02	31.40	31.68	157923
2010-01-13	30.35	31.40	30.35	31.23	166501
2010-01-14	31.19	31.69	31.09	31.59	91183
2010-01-15	31.70	31.83	29.38	29.55	571574
2010-01-19	29.55	30.17	29.08	29.24	301749
2010-01-20	29.08	29.11	27.56	28.36	817964
2010-01-21	28.00	28.35	27.84	28.00	639017
2010-01-22	27.91	28.25	27.87	27.96	285615
2010-01-25	27.98	28.23	27.74	28.02	277299
2010-01-26	27.86	28.13	27.74	27.76	339080
2010-01-27	27.70	27.91	27.19	27.83	307427
2010-01-28	27.80	27.87	27.16	27.22	269197
2010-01-29	27.26	27.95	27.26	27.33	732382
2010-02-01	27.63	27.63	27.11	27.59	140889
2010-02-02	27.58	27.66	26.96	27.29	124240
2010-02-03	27.10	27.48	26.99	27.43	152350
2010-02-04	27.31	27.31	26.45	26.48	192250
2010-02-05	26.46	26.56	26.10	26.42	129429
2010-02-08	26.31	26.33	26.10	26.24	105423
2010-02-09	26.62	26.62	26.11	26.32	321884
2010-02-10	26.29	27.04	26.04	27.02	263236
2010-02-11	26.97	28.38	26.97	28.28	244937
2010-02-12	27.97	29.06	27.97	29.05	226489
2010-02-16	29.20	29.81	29.05	29.69	156695
2010-02-17	29.70	29.99	29.37	29.69	183341
2010-02-18	29.71	30.14	29.65	30.14	176631
2010-02-19	30.14	30.14	29.69	29.70	164263
2010-02-22	29.77	30.31	29.70	30.17	122478
2010-02-23	30.06	30.35	29.82	29.96	264341
2010-02-24	30.00	30.25	29.78	29.87	82989
2010-02-25	29.61	30.12	29.38	30.10	111003
2010-02-26	30.21	30.60	29.98	30.38	184799
2010-03-01	30.60	31.16	30.34	30.99	175269
2010-03-02	31.00	31.64	30.95	31.51	187110
2010-03-03	31.63	32.00	31.44	31.86	261880
2010-03-04	31.85	31.89	31.43	31.83	141374
2010-03-05	31.98	33.00	31.87	32.92	312091
2010-03-08	32.96	33.62	32.73	32.76	239018
2010-03-09	32.75	33.40	32.54	33.17	188792
2010-03-10	33.17	33.79	33.00	33.65	151957
2010-03-11	33.38	33.90	33.38	33.70	125727
2010-03-12	33.68	33.71	33.30	33.50	197732
2010-03-15	33.50	33.50	32.93	33.02	242083
2010-03-16	33.01	33.53	32.41	33.28	170833
2010-03-17	33.29	34.19	33.29	34.00	337241
2010-03-18	33.96	34.45	33.89	34.39	233110
2010-03-19	34.45	34.74	34.22	34.41	291355
2010-03-22	34.46	34.72	34.18	34.65	211525
2010-03-23	33.65	33.77	32.79	33.50	478131
2010-03-24	33.26	33.88	33.09	33.57	378174
2010-03-25	33.60	34.70	33.50	34.11	703915
2010-03-26	34.25	35.13	34.02	35.00	4874498
2010-03-29	35.10	35.10	34.51	34.58	828722
2010-03-30	34.46	35.09	34.01	35.00	583560
2010-03-31	34.72	35.02	34.50	34.61	362837
2010-04-01	34.91	35.00	34.46	34.58	380301
2010-04-05	34.83	35.00	34.61	35.00	263383
2010-04-06	34.81	34.92	34.49	34.63	207461
2010-04-07	34.56	34.99	34.48	34.99	367441
2010-04-08	34.95	35.00	34.57	34.89	195165
2010-04-09	34.89	34.94	34.37	34.50	230924
2010-04-12	34.61	34.94	34.47	34.64	330581
2010-04-13	34.58	35.00	34.48	35.00	234816
2010-04-14	35.10	35.45	34.91	35.11	354204
2010-04-15	34.98	35.08	34.70	34.76	331678
2010-04-16	34.77	35.02	34.46	34.58	390266
2010-04-19	34.55	35.03	34.35	35.00	197395
2010-04-20	35.06	35.10	34.74	35.04	201894
2010-04-21	35.09	35.29	34.85	35.15	239746
2010-04-22	34.93	35.47	34.75	35.33	345873
2010-04-23	35.25	35.57	35.00	35.52	214104
2010-04-26	35.53	35.74	35.33	35.65	190486
2010-04-27	35.56	36.31	35.45	35.48	158497
2010-04-28	35.58	36.00	35.19	35.81	165550
2010-04-29	35.98	36.45	35.88	36.41	298205
2010-04-30	36.30	36.74	35.42	35.42	502320
2010-05-03	35.45	35.99	35.24	35.48	215716
2010-05-04	35.18	35.20	34.26	34.77	263922
2010-05-05	34.26	34.98	34.19	34.53	225567
2010-05-06	34.35	34.62	31.20	33.35	449144
2010-05-07	33.28	33.61	32.30	32.60	614649
2010-05-10	33.25	34.04	33.25	34.04	552533
2010-05-11	33.74	34.00	33.48	33.54	306473
2010-05-12	33.57	34.32	33.36	34.24	315466
2010-05-13	34.25	34.43	33.43	33.76	389065
2010-05-14	33.41	33.82	32.72	33.80	559165
2010-05-17	33.83	34.24	33.28	34.19	297503
2010-05-18	34.36	34.59	33.61	33.89	244904
2010-05-19	33.86	34.21	33.40	33.65	203333
2010-05-20	33.50	33.50	32.10	32.17	335055
2010-05-21	31.94	32.75	31.41	32.12	359991
2010-05-24	32.00	32.11	31.40	31.51	196825
2010-05-25	31.00	31.74	30.60	31.62	230783
2010-05-26	31.70	32.59	31.27	31.48	306047
2010-05-27	31.99	32.63	31.65	32.54	135738
2010-05-28	32.43	32.43	31.88	32.13	131391
2010-06-01	31.79	32.00	30.91	30.96	362103
2010-06-02	31.26	32.38	30.84	32.36	271981
2010-06-03	32.54	33.50	32.13	33.33	354246
2010-06-04	32.56	32.86	31.58	31.65	226663
2010-06-07	31.48	32.33	31.42	31.93	313279
2010-06-08	32.03	32.24	30.80	31.29	233040
2010-06-09	31.65	31.88	30.92	30.98	116051
2010-06-10	31.49	32.17	31.40	32.15	136579
2010-06-11	31.92	32.90	31.92	32.90	187849
2010-06-14	33.00	33.62	32.81	33.24	193756
2010-06-15	33.53	34.00	33.12	33.79	172227
2010-06-16	33.59	34.25	33.51	33.92	141172
2010-06-17	34.00	34.48	33.69	34.36	208424
2010-06-18	34.51	34.67	34.07	34.61	462161
2010-06-21	34.89	34.98	34.49	34.88	277942
2010-06-22	34.85	35.29	34.59	34.75	467724
2010-06-23	34.81	34.81	33.52	34.05	221251
2010-06-24	33.78	33.94	32.80	33.35	286888
2010-06-25	33.58	34.08	32.95	34.02	1248312
2010-06-28	34.04	34.42	33.58	34.20	152084
2010-06-29	33.54	33.80	32.66	32.91	212671
2010-06-30	33.00	33.57	32.42	32.56	138388
2010-07-01	32.61	32.77	31.65	32.06	247581
2010-07-02	32.08	32.09	31.34	31.49	146475
2010-07-06	32.06	32.41	31.00	31.14	163140
2010-07-07	31.34	32.16	31.02	31.94	260657
2010-07-08	32.06	32.61	31.59	32.53	155483
2010-07-09	32.39	33.13	32.27	33.12	106597
2010-07-12	33.00	33.34	32.64	32.95	77458
2010-07-13	33.46	33.98	33.25	33.87	140980
2010-07-14	33.65	34.09	33.40	33.97	101687
2010-07-15	33.91	34.02	33.29	33.84	89729
2010-07-16	33.31	33.45	32.15	32.22	212871
2010-07-19	32.16	32.82	32.03	32.64	104406
2010-07-20	32.33	33.44	32.14	33.36	139441
2010-07-21	33.67	37.40	33.07	35.08	1696577
2010-07-22	35.43	36.39	35.37	35.61	323518
2010-07-23	35.57	36.21	35.29	36.19	189382
2010-07-26	36.39	37.83	36.23	37.81	275210
2010-07-27	37.83	38.19	37.28	37.54	160700
2010-07-28	37.41	37.60	36.40	36.58	133526
2010-07-29	36.83	36.83	35.69	36.29	130516
2010-07-30	35.72	36.76	35.66	36.14	183243
2010-08-02	36.85	37.48	36.85	37.29	152356
2010-08-03	37.35	37.89	36.97	37.19	124124
2010-08-04	37.27	37.99	37.11	37.46	159437
2010-08-05	37.16	37.46	36.88	36.94	123485
2010-08-06	36.34	37.16	36.00	36.66	117504
2010-08-09	37.08	37.44	36.10	36.85	299961
2010-08-10	34.29	35.89	33.03	35.29	675896
2010-08-11	34.47	34.47	33.49	33.82	335486
2010-08-12	33.26	33.92	33.16	33.59	293066
2010-08-13	33.38	33.88	32.96	33.73	205750
2010-08-16	33.47	34.57	33.47	34.31	216819
2010-08-17	34.60	34.99	34.45	34.71	168320
2010-08-18	34.73	34.85	34.43	34.62	186894
2010-08-19	34.44	34.73	33.77	34.11	197264
2010-08-20	33.91	34.40	33.60	34.40	118858
2010-08-23	34.43	34.82	33.67	33.82	117934
2010-08-24	33.48	34.44	33.45	33.91	138610
2010-08-25	33.68	34.58	33.35	34.45	105808
2010-08-26	34.49	35.37	34.49	34.78	334600
2010-08-27	34.66	35.16	33.85	34.74	228189
2010-08-30	34.54	35.05	34.34	34.34	349916
2010-08-31	34.39	35.12	34.12	34.95	228199
2010-09-01	35.54	35.98	35.03	35.89	264874
2010-09-02	35.96	36.30	35.58	36.14	339469
2010-09-03	36.43	36.66	36.09	36.44	203753
2010-09-07	36.40	36.68	35.71	36.03	163580
2010-09-08	36.14	36.70	36.09	36.56	126593
2010-09-09	36.60	37.08	36.41	36.69	274762
2010-09-10	36.70	37.29	36.68	37.12	174180
2010-09-13	37.31	38.20	37.16	38.08	289808
2010-09-14	37.89	38.27	37.56	37.93	160896
2010-09-15	37.57	38.50	37.47	38.36	149204
2010-09-16	38.19	38.39	37.68	37.93	212603
2010-09-17	38.40	38.68	37.66	38.59	310704
2010-09-20	38.49	39.57	38.40	39.57	175430
2010-09-21	39.54	39.79	38.89	39.38	191463
2010-09-22	39.35	39.97	38.99	39.21	105185
2010-09-23	39.00	39.60	38.64	38.87	126415
2010-09-24	39.25	40.79	39.25	40.79	204010
2010-09-27	40.80	40.91	40.21	40.39	179649
2010-09-28	40.55	40.69	39.55	40.45	210565
2010-09-29	40.17	40.94	40.17	40.85	156296
2010-09-30	41.00	41.61	40.83	41.11	195032
2010-10-01	41.42	41.81	40.99	41.59	169310
2010-10-04	41.43	41.70	40.25	40.53	133616
2010-10-05	40.88	41.32	40.66	40.97	212253
2010-10-06	41.08	41.08	40.20	40.37	131312
2010-10-07	40.67	40.67	39.79	40.16	192671
2010-10-08	40.96	41.65	40.49	41.22	393538
2010-10-11	41.06	41.31	40.75	40.75	120455
2010-10-12	40.59	41.06	40.21	40.97	95731
2010-10-13	41.08	41.98	40.85	41.89	136649
2010-10-14	41.71	41.85	41.24	41.75	106562
2010-10-15	42.00	42.00	41.56	41.60	167700
2010-10-18	41.57	41.97	41.54	41.74	61208
2010-10-19	41.28	41.35	40.47	40.72	191279
2010-10-20	40.87	41.00	40.56	40.82	109271
2010-10-21	40.97	41.05	40.06	40.92	156088
2010-10-22	40.95	41.01	40.62	40.96	90631
2010-10-25	41.11	41.70	41.11	41.49	85694
2010-10-26	41.20	41.44	40.63	40.96	114948
2010-10-27	40.67	41.00	40.40	40.94	63803
2010-10-28	41.17	41.23	40.01	40.46	130424
2010-10-29	40.29	41.36	40.01	41.17	203925
2010-11-01	41.35	41.60	40.30	40.39	119166
2010-11-02	40.84	41.31	40.39	41.30	168164
2010-11-03	41.46	41.53	40.59	41.20	131933
2010-11-04	41.71	41.97	40.10	41.04	292279
2010-11-05	39.06	41.37	39.03	41.30	507422
2010-11-08	41.06	41.31	40.38	40.59	177596
2010-11-09	40.57	41.00	40.33	40.84	129943
2010-11-10	40.99	41.52	40.56	41.52	179368
2010-11-11	41.01	41.59	40.65	41.17	174212
2010-11-12	40.70	41.13	40.58	40.72	151874
2010-11-15	40.83	41.33	40.53	40.96	141970
2010-11-16	40.60	40.60	39.48	39.64	250624
2010-11-17	38.84	39.90	38.40	39.87	243138
2010-11-18	40.15	40.71	39.87	40.40	180194
2010-11-19	40.38	41.11	39.72	40.89	198649
2010-11-22	40.86	41.32	40.47	41.13	103786
2010-11-23	40.67	41.28	40.53	41.21	165735
2010-11-24	41.45	41.94	41.45	41.92	115128
2010-11-26	41.60	42.00	41.42	41.60	26572
2010-11-29	41.29	41.39	40.70	41.27	125436
2010-11-30	40.76	41.51	40.50	41.36	233328
2010-12-01	41.81	42.24	41.44	41.75	168219
2010-12-02	41.64	41.89	41.52	41.89	122374
2010-12-03	41.59	42.50	41.23	42.40	194325
2010-12-06	42.27	43.09	41.96	42.86	112595
2010-12-07	43.14	43.73	43.02	43.25	178725
2010-12-08	43.44	43.76	43.14	43.19	117215
2010-12-09	43.40	43.93	43.19	43.86	129604
2010-12-10	44.00	44.00	43.54	43.83	146212
2010-12-13	43.76	44.00	43.21	43.46	178851
2010-12-14	43.70	43.75	43.21	43.46	85212
2010-12-15	43.40	44.08	43.25	43.50	96185
2010-12-16	43.47	43.82	42.96	43.55	116130
2010-12-17	43.61	44.11	43.23	44.08	437629
2010-12-20	44.18	44.51	44.00	44.10	147144
2010-12-21	44.11	44.11	43.72	44.08	127532
2010-12-22	44.10	44.30	43.82	44.11	74991
2010-12-23	44.10	44.10	43.31	43.66	79291
2010-12-27	43.55	44.66	43.29	44.64	68187
2010-12-28	44.59	44.59	44.14	44.44	121988
2010-12-29	44.33	44.58	44.30	44.45	51084
2010-12-30	44.50	44.88	44.50	44.60	71785
2010-12-31	44.64	44.79	44.38	44.41	105556
2011-01-03	44.67	46.00	44.48	45.74	321103
2011-01-04	45.82	45.99	44.04	44.48	188536
2011-01-05	44.39	45.24	44.25	45.02	112384
2011-01-06	44.96	45.41	44.56	45.22	100521
2011-01-07	45.22	45.64	44.08	44.85	126606
2011-01-10	44.58	45.25	43.74	45.06	140503
2011-01-11	45.05	45.15	44.32	44.73	188292
2011-01-12	45.00	45.54	44.50	44.82	223078
2011-01-13	44.76	44.76	42.11	43.17	595247
2011-01-14	42.93	43.14	41.72	42.70	309299
2011-01-18	42.46	42.49	41.72	42.32	187009
2011-01-19	42.30	42.57	41.71	41.86	205901
2011-01-20	41.83	42.00	40.96	41.34	239198
2011-01-21	41.52	41.84	41.05	41.51	179088
2011-01-24	41.44	42.30	41.40	42.01	135440
2011-01-25	41.73	42.16	41.24	42.09	126763
2011-01-26	42.20	43.34	41.99	43.30	157822
2011-01-27	43.42	43.80	43.05	43.60	187640
2011-01-28	43.49	43.66	42.74	42.79	271086
2011-01-31	42.89	43.45	42.50	43.40	184492
2011-02-01	43.56	45.21	43.02	44.96	276914
2011-02-02	44.77	45.23	44.44	44.59	129457
2011-02-03	44.46	44.73	43.54	44.40	84348
2011-02-04	44.28	44.80	44.28	44.71	83256
2011-02-07	44.71	45.59	44.40	44.83	80391
2011-02-08	44.63	45.00	44.33	45.00	101903
2011-02-09	43.81	45.22	43.81	44.42	135690
2011-02-10	44.09	44.52	43.78	44.36	146042
2011-02-11	44.06	44.88	43.77	44.87	139325
2011-02-14	44.38	44.55	41.53	41.80	711850
2011-02-15	41.35	41.35	39.59	40.34	674782
2011-02-16	40.38	40.92	39.86	40.81	279464
2011-02-17	40.53	41.49	40.40	41.30	320647
2011-02-18	41.25	41.35	41.02	41.25	303214
2011-02-22	40.90	41.57	40.26	40.43	325855
2011-02-23	40.39	40.39	39.76	39.93	341263
2011-02-24	40.03	40.61	39.98	40.40	246156
2011-02-25	40.35	41.41	40.35	41.41	177618
2011-02-28	41.55	42.05	41.04	41.60	314434
2011-03-01	41.39	41.74	40.20	40.56	255749
2011-03-02	40.41	40.85	40.11	40.43	172137
2011-03-03	40.92	41.49	40.73	41.16	178641
2011-03-04	41.05	41.23	40.40	41.00	223689
2011-03-07	40.84	41.00	39.92	40.34	231567
2011-03-08	40.21	41.00	40.00	40.67	170827
2011-03-09	40.45	40.76	40.06	40.55	124142
2011-03-10	39.68	39.96	38.99	39.38	413740
2011-03-11	39.07	40.28	39.03	40.06	217882
2011-03-14	39.54	40.03	38.77	39.31	206490
2011-03-15	38.33	39.53	38.00	39.20	364726
2011-03-16	38.97	39.16	37.82	38.07	466613
2011-03-17	38.42	38.92	37.50	37.68	346279
2011-03-18	38.00	38.51	37.83	38.32	509814
2011-03-21	38.58	39.17	38.35	39.17	148793
2011-03-22	39.29	39.57	38.97	39.12	184513
2011-03-23	38.97	39.24	38.23	38.46	259915
2011-03-24	38.68	39.62	38.30	39.39	154662
2011-03-25	39.65	40.10	39.38	39.46	94068
2011-03-28	39.53	39.86	39.41	39.55	127603
2011-03-29	39.47	39.94	39.26	39.44	93508
2011-03-30	39.52	39.80	39.13	39.36	117985
2011-03-31	39.35	39.87	39.28	39.84	126208
2011-04-01	39.90	40.00	39.03	39.15	485394
2011-04-04	39.40	39.67	38.81	39.17	122867
2011-04-05	39.17	39.81	38.94	39.01	190184
2011-04-06	39.10	39.76	38.85	39.65	118435
2011-04-07	39.62	39.89	39.10	39.31	191677
2011-04-08	39.60	39.71	39.13	39.36	197028
2011-04-11	39.36	39.46	39.05	39.07	104909
2011-04-12	38.78	38.97	38.13	38.35	101480
2011-04-13	38.40	38.86	38.10	38.20	98435
2011-04-14	37.87	38.31	37.85	38.23	115321
2011-04-15	38.08	38.08	37.54	37.91	333114
2011-04-18	37.46	37.53	37.12	37.38	229988
2011-04-19	37.60	37.74	37.12	37.27	131949
2011-04-20	37.82	38.47	37.82	38.39	184386
2011-04-21	38.75	38.79	38.06	38.69	137193
2011-04-25	38.66	39.37	38.55	38.58	122799
2011-04-26	38.65	39.30	38.65	39.27	421669
2011-04-27	39.26	39.63	39.24	39.58	99240
2011-04-28	39.54	39.64	39.29	39.58	81775
2011-04-29	39.69	40.42	39.42	39.92	157529
2011-05-02	39.97	40.04	39.57	39.76	182175
2011-05-03	39.62	39.76	39.11	39.55	130340
2011-05-04	39.53	39.68	39.13	39.35	225416
2011-05-05	39.00	40.05	39.00	39.62	186275
2011-05-06	39.96	40.50	39.50	40.30	676608
2011-05-09	40.12	40.78	39.90	40.61	145746
2011-05-10	40.85	41.46	40.78	41.44	151169
2011-05-11	41.14	41.43	40.79	41.06	134281
2011-05-12	40.82	42.82	40.82	42.32	169182
2011-05-13	42.19	42.19	41.07	41.10	153506
2011-05-16	41.21	41.77	40.72	40.72	167117
2011-05-17	40.68	41.28	40.59	41.08	127401
2011-05-18	41.10	44.20	41.10	43.58	708854
2011-05-19	43.57	43.66	43.15	43.38	351410
2011-05-20	43.19	43.90	43.13	43.35	307990
2011-05-23	42.15	42.43	41.40	41.69	229871
2011-05-24	41.71	42.38	41.49	41.75	154651
2011-05-25	41.71	42.57	41.71	42.51	211383
2011-05-26	42.50	43.60	42.14	43.42	289100
2011-05-27	43.54	44.47	43.43	43.90	226799
2011-05-31	44.21	44.31	43.75	44.27	321290
2011-06-01	44.16	44.29	43.28	43.32	232310
2011-06-02	43.23	43.68	42.84	43.21	113625
2011-06-03	42.52	42.92	42.01	42.21	197785
2011-06-06	42.21	42.40	41.61	41.65	196358
2011-06-07	41.81	42.13	41.54	41.66	216271
2011-06-08	41.38	41.53	40.27	40.43	270467
2011-06-09	40.51	41.04	40.25	40.44	130960
2011-06-10	40.15	40.43	39.69	39.88	189602
2011-06-13	39.99	40.22	39.72	39.75	104659
2011-06-14	40.24	40.84	40.24	40.65	99385
2011-06-15	40.15	40.80	39.88	40.27	184821
2011-06-16	40.42	40.95	40.15	40.50	133957
2011-06-17	40.75	41.02	40.19	40.58	268714
2011-06-20	40.39	41.04	40.30	41.03	76968
2011-06-21	41.27	42.19	41.27	42.10	212589
2011-06-22	41.78	42.63	41.40	42.61	171097
2011-06-23	42.07	42.59	41.52	42.55	140047
2011-06-24	42.63	42.89	41.45	41.80	394621
2011-06-27	41.78	42.23	41.41	42.07	154885
2011-06-28	42.19	42.71	42.00	42.71	75974
2011-06-29	42.86	43.12	42.56	42.95	148960
2011-06-30	43.10	43.45	42.94	43.27	162546
2011-07-01	43.37	44.00	42.80	43.52	188847
2011-07-05	43.52	44.26	43.50	44.24	129503
2011-07-06	44.23	44.45	43.76	44.00	144187
2011-07-07	44.49	44.58	44.01	44.49	147638
2011-07-08	43.78	44.19	43.59	43.95	103772
2011-07-11	43.50	43.94	43.19	43.35	110025
2011-07-12	43.10	43.56	42.75	43.03	126780
2011-07-13	43.37	43.82	43.00	43.21	140026
2011-07-14	43.41	43.69	42.06	42.15	116893
2011-07-15	42.32	42.46	41.74	42.26	155655
2011-07-18	42.00	42.23	40.50	41.17	546080
2011-07-19	41.49	43.32	41.20	43.09	526602
2011-07-20	43.07	43.32	42.78	43.02	334132
2011-07-21	43.24	44.04	43.20	43.90	284964
2011-07-22	44.37	46.08	43.93	45.73	627275
2011-07-25	45.31	45.74	45.03	45.35	203359
2011-07-26	45.43	46.17	45.43	45.62	178957
2011-07-27	45.52	45.73	44.05	44.20	267114
2011-07-28	44.17	45.09	43.53	44.79	198334
2011-07-29	44.11	45.33	44.11	44.93	232906
2011-08-01	45.53	45.69	44.26	44.64	242233
2011-08-02	44.26	45.10	43.22	43.23	385054
2011-08-03	43.44	43.83	42.70	43.76	267047
2011-08-04	43.08	43.53	40.66	40.66	498555
2011-08-05	40.44	40.95	37.19	37.67	767610
2011-08-08	36.31	36.46	33.55	33.58	602142
2011-08-09	34.23	34.80	31.85	34.70	849535
2011-08-10	33.61	34.80	32.96	33.55	543615
2011-08-11	33.76	34.81	33.45	34.16	545329
2011-08-12	34.60	35.12	33.69	34.26	362026
2011-08-15	34.49	35.26	34.25	35.25	502427
2011-08-16	35.00	35.08	34.39	34.63	261401
2011-08-17	34.99	35.40	34.17	34.66	346009
2011-08-18	33.86	33.86	32.44	32.81	796130
2011-08-19	32.33	33.09	31.54	31.54	501493
2011-08-22	32.41	32.47	31.40	31.61	202867
2011-08-23	31.73	32.90	31.18	32.84	387976
2011-08-24	32.95	33.74	32.54	33.61	228823
2011-08-25	33.87	34.12	32.28	32.50	191034
2011-08-26	32.29	34.08	32.01	33.90	196401
2011-08-29	34.19	35.65	34.09	35.57	243915
2011-08-30	35.44	36.55	35.25	36.11	240934
2011-08-31	36.35	36.51	35.16	35.50	164599
2011-09-01	35.64	36.41	35.28	35.67	237026
2011-09-02	34.94	35.42	33.33	33.82	312643
2011-09-06	32.81	33.32	32.37	33.23	392733
2011-09-07	33.74	35.40	33.56	35.37	210171
2011-09-08	35.17	35.83	34.75	34.97	154129
2011-09-09	34.56	34.92	33.18	33.67	175973
2011-09-12	33.24	34.70	33.06	34.63	155084
2011-09-13	34.74	35.66	34.31	35.51	189932
2011-09-14	35.92	36.08	35.00	35.68	236647
2011-09-15	36.02	36.42	35.19	36.23	155003
2011-09-16	36.47	36.88	35.52	36.04	188714
2011-09-19	35.43	35.77	34.65	35.26	216900
2011-09-20	35.44	35.98	34.98	35.02	135725
2011-09-21	35.02	35.93	34.29	34.42	155185
2011-09-22	33.38	34.02	32.63	33.40	260230
2011-09-23	33.34	34.33	33.08	33.97	133744
2011-09-26	34.18	35.09	33.86	35.02	102576
2011-09-27	35.71	37.57	35.36	36.50	183487
2011-09-28	36.57	36.79	34.53	34.54	228456
2011-09-29	35.39	35.69	34.03	35.28	145754
2011-09-30	34.58	35.00	33.28	33.31	224193
2011-10-03	33.11	33.76	31.81	31.81	246696
2011-10-04	31.61	34.45	31.57	34.43	298616
2011-10-05	34.42	35.31	33.94	34.95	114182
2011-10-06	35.06	36.08	34.91	35.93	165626
2011-10-07	35.96	35.96	34.36	34.60	143047
2011-10-10	35.34	36.99	35.34	36.22	189081
2011-10-11	35.97	36.92	35.70	36.72	140006
2011-10-12	37.16	37.80	36.81	37.53	197091
2011-10-13	37.27	37.74	36.50	36.97	165130
2011-10-14	37.35	38.34	36.55	38.26	181861
2011-10-17	37.90	37.93	36.67	36.86	301473
2011-10-18	36.98	38.90	36.62	38.62	254936
2011-10-19	38.44	38.81	37.75	38.02	255482
2011-10-20	38.19	39.97	38.19	39.82	460393
2011-10-21	40.00	40.54	39.50	40.49	226369
2011-10-24	40.58	41.74	40.26	41.69	149570
2011-10-25	41.50	41.71	40.06	40.27	195691
2011-10-26	40.87	41.38	39.71	41.00	124308
2011-10-27	42.00	44.47	41.54	44.28	396951
2011-10-28	44.00	44.73	43.62	43.64	179043
2011-10-31	42.76	43.47	42.51	42.59	134028
2011-11-01	40.78	42.15	40.47	41.18	187345
2011-11-02	42.02	42.55	41.22	42.31	159948
2011-11-03	42.78	44.28	42.22	44.19	195942
2011-11-04	43.57	44.17	42.86	43.91	91820
2011-11-07	43.80	43.80	42.24	43.15	157164
2011-11-08	43.85	45.30	43.01	45.13	415792
2011-11-09	44.21	45.48	43.21	44.08	374842
2011-11-10	44.60	44.99	43.65	44.53	188004
2011-11-11	45.00	46.00	44.55	45.95	365148
2011-11-14	45.78	45.96	44.90	45.36	246155
2011-11-15	44.88	47.25	44.79	47.19	329298
2011-11-16	46.56	47.90	46.43	46.50	259937
2011-11-17	46.52	47.15	45.41	45.71	301501
2011-11-18	45.68	46.21	44.73	45.47	311450
2011-11-21	44.43	44.94	43.61	44.38	289400
2011-11-22	44.28	44.94	43.83	44.24	190659
2011-11-23	43.90	43.95	42.50	42.54	313981
2011-11-25	42.34	43.73	42.17	42.83	135163
2011-11-28	44.36	44.97	44.07	44.88	386526
2011-11-29	44.81	45.62	44.34	45.29	378892
2011-11-30	47.11	47.58	46.67	47.32	456568
2011-12-01	47.07	48.24	46.69	47.40	307305
2011-12-02	48.11	48.58	47.32	47.48	198661
2011-12-05	48.22	48.28	47.29	47.91	165065
2011-12-06	47.75	48.10	47.10	47.67	148345
2011-12-07	47.32	47.74	46.31	47.15	219415
2011-12-08	46.68	46.85	45.84	45.87	172759
2011-12-09	45.86	48.08	45.45	47.85	214159
2011-12-12	47.00	47.94	46.47	47.88	205965
2011-12-13	48.25	49.16	47.28	47.60	310135
2011-12-14	47.29	47.65	45.77	45.80	255522
2011-12-15	46.47	46.72	46.12	46.48	149802
2011-12-16	46.96	47.49	45.76	47.07	357024
2011-12-19	47.28	47.69	45.71	45.81	118521
2011-12-20	46.92	47.26	46.38	46.88	369668
2011-12-21	46.94	46.99	46.25	46.68	238643
2011-12-22	46.77	48.10	46.77	47.73	214491
2011-12-23	47.73	48.18	47.32	47.95	160543
2011-12-27	47.56	47.69	46.97	47.64	229221
2011-12-28	47.70	47.70	46.32	46.75	156338
2011-12-29	46.93	47.30	46.29	46.39	210196
2011-12-30	46.41	47.25	46.10	46.12	154925
2012-01-03	47.14	47.82	46.79	47.17	295101
2012-01-04	46.84	46.88	45.66	45.82	220719
2012-01-05	45.38	45.91	44.44	45.66	635965
2012-01-06	45.69	45.80	44.48	44.99	356449
2012-01-09	45.08	45.88	44.59	45.87	225563
2012-01-10	46.40	47.14	46.17	46.83	259005
2012-01-11	46.52	47.76	46.13	47.44	260207
2012-01-12	47.54	48.07	47.19	47.75	160237
2012-01-13	47.16	47.84	47.03	47.50	130999
2012-01-17	47.82	48.23	46.90	47.04	167149
2012-01-18	47.15	47.88	46.60	47.56	156587
2012-01-19	47.80	47.96	47.31	47.66	175326
2012-01-20	47.43	47.87	47.17	47.76	96299
2012-01-23	47.67	47.87	47.01	47.23	115129
2012-01-24	47.01	48.00	46.96	47.67	170821
2012-01-25	47.63	47.63	47.00	47.40	193014
2012-01-26	47.64	47.88	46.52	46.74	340178
2012-01-27	46.47	47.37	46.31	47.15	97183
2012-01-30	46.83	47.08	46.14	46.47	109022
2012-01-31	46.87	47.63	46.36	47.53	188050
2012-02-01	47.99	49.00	47.55	48.76	393462
2012-02-02	48.96	49.20	48.12	48.53	214728
2012-02-03	49.13	49.80	48.26	49.67	396453
2012-02-06	49.28	49.58	48.69	49.50	276397
2012-02-07	47.70	48.46	45.34	45.89	1009252
2012-02-08	45.81	46.00	43.98	45.04	508506
2012-02-09	44.90	45.68	44.74	45.59	351960
2012-02-10	44.96	45.56	44.75	45.22	217166
2012-02-13	45.69	46.10	45.24	45.37	230422
2012-02-14	45.23	45.38	45.00	45.36	124412
2012-02-15	45.45	45.91	45.11	45.28	193113
2012-02-16	45.43	46.14	45.17	45.82	148166
2012-02-17	45.99	46.01	45.72	45.98	156175
2012-02-21	46.09	46.09	45.08	45.18	115268
2012-02-22	45.06	45.51	44.64	45.36	294979
2012-02-23	45.45	46.67	43.99	46.52	218149
2012-02-24	46.62	46.93	45.85	46.14	127368
2012-02-27	45.57	46.41	45.18	45.77	75383
2012-02-28	45.69	46.37	45.31	46.06	164703
2012-02-29	46.32	46.78	45.89	46.13	382222
2012-03-01	46.15	46.64	45.33	46.26	242646
2012-03-02	46.33	46.38	44.62	45.63	204015
2012-03-05	45.38	45.88	45.06	45.64	184991
2012-03-06	45.21	45.30	44.14	44.35	251714
2012-03-07	44.55	44.94	43.77	44.05	327493
2012-03-08	44.53	45.93	43.50	45.39	360380
2012-03-09	45.27	45.98	44.88	45.16	210426
2012-03-12	45.30	45.30	44.63	44.81	125283
2012-03-13	45.26	46.00	44.94	46.00	175584
2012-03-14	45.78	46.25	44.97	45.31	148125
2012-03-15	45.43	45.62	45.22	45.57	173568
2012-03-16	45.73	46.36	45.55	46.30	520274
2012-03-19	46.27	47.90	45.92	47.47	172187
2012-03-20	47.01	47.06	46.25	46.55	131923
2012-03-21	46.78	47.05	46.23	46.44	125190
2012-03-22	45.90	46.34	45.39	46.02	193447
2012-03-23	45.83	47.40	45.70	47.39	241014
2012-03-26	45.27	47.30	45.18	47.28	447969
2012-03-27	47.20	47.89	46.98	47.48	212538
2012-03-28	47.45	47.81	47.01	47.66	229470
2012-03-29	47.30	47.73	46.78	47.62	156126
2012-03-30	48.00	48.35	47.54	48.21	277044
2012-04-02	47.80	48.40	47.16	48.38	240250
2012-04-03	48.23	48.74	47.95	48.40	256970
2012-04-04	47.74	48.05	47.08	47.91	185653
2012-04-05	47.57	48.17	47.29	48.04	138606
2012-04-09	47.03	48.50	47.00	48.29	278532
2012-04-10	47.95	48.09	46.20	46.45	266087
2012-04-11	47.02	47.75	46.51	47.32	290430
2012-04-12	47.17	48.88	47.12	48.25	233773
2012-04-13	48.21	48.21	47.08	47.41	169470
2012-04-16	46.68	47.90	46.52	47.57	207936
2012-04-17	47.70	48.43	47.69	47.78	147753
2012-04-18	47.58	47.70	46.89	47.46	113740
2012-04-19	47.61	47.72	46.41	46.55	191176
2012-04-20	47.70	47.70	46.28	46.33	204993
2012-04-23	45.53	46.56	44.78	46.21	270296
2012-04-24	46.11	46.32	45.73	45.87	216408
2012-04-25	46.58	47.98	46.38	47.87	217097
2012-04-26	47.90	48.69	47.78	47.92	184862
2012-04-27	48.19	48.27	47.18	48.08	191269
2012-04-30	47.86	48.59	47.17	48.30	201669
2012-05-01	48.17	48.66	47.50	48.03	257964
2012-05-02	47.57	47.94	47.06	47.85	175297
2012-05-03	47.85	47.85	46.75	47.04	135673
2012-05-04	46.75	46.83	46.17	46.67	180590
2012-05-07	46.37	46.62	46.00	46.14	145923
2012-05-08	45.98	46.42	45.33	45.83	301597
2012-05-09	45.36	46.39	44.67	46.30	270751
2012-05-10	46.50	46.86	45.76	46.14	167628
2012-05-11	45.70	46.95	45.70	46.23	174469
2012-05-14	45.63	45.65	44.95	45.03	219902
2012-05-15	44.86	45.91	44.55	44.61	474548
2012-05-16	44.67	45.44	44.60	44.74	231617
2012-05-17	44.59	45.01	43.68	43.75	200068
2012-05-18	41.10	43.08	41.05	42.19	645449
2012-05-21	42.06	42.63	41.58	42.21	266066
2012-05-22	42.28	42.77	42.04	42.27	199419
2012-05-23	41.96	42.34	41.36	42.26	200236
2012-05-24	42.32	42.41	41.59	42.38	216354
2012-05-25	42.29	42.47	41.67	42.20	164028
2012-05-29	42.45	42.95	41.94	42.39	238647
2012-05-30	42.10	42.20	41.36	41.64	127386
2012-05-31	41.80	42.30	41.40	42.02	397226
2012-06-01	41.30	41.30	40.34	40.50	223593
2012-06-04	40.80	41.16	40.32	40.50	214661
2012-06-05	40.41	41.05	39.97	41.05	198251
2012-06-06	41.41	41.57	40.37	40.40	424344
2012-06-07	41.07	41.21	38.05	38.30	1470571
2012-06-08	38.19	39.03	38.11	38.66	576570
2012-06-11	39.00	39.00	36.62	36.93	786887
2012-06-12	37.23	37.36	34.84	35.81	1407249
2012-06-13	35.88	37.33	35.48	36.95	964733
2012-06-14	36.90	37.05	35.78	36.46	468188
2012-06-15	36.40	37.34	35.99	36.99	509680
2012-06-18	36.82	37.11	36.00	36.59	257001
2012-06-19	36.69	37.83	36.04	37.42	524718
2012-06-20	37.33	37.61	36.95	37.25	211971
2012-06-21	37.19	37.35	35.75	36.08	342924
2012-06-22	36.30	36.64	36.15	36.53	1038712
2012-06-25	36.18	36.23	35.75	36.10	149551
2012-06-26	36.23	36.47	35.78	36.23	101261
2012-06-27	36.46	36.69	36.27	36.55	161275
2012-06-28	36.16	36.57	35.92	36.30	179531
2012-06-29	37.05	37.91	36.69	37.77	234885
2012-07-02	37.96	38.16	37.16	38.15	243813
2012-07-03	38.01	38.68	38.01	38.68	78076
2012-07-05	38.52	38.62	37.99	38.40	104821
2012-07-06	38.02	38.21	37.14	37.55	107859
2012-07-09	37.38	37.76	36.80	37.15	290691
2012-07-10	37.33	38.01	37.04	37.25	154986
2012-07-11	37.36	37.60	37.22	37.43	232435
2012-07-12	37.31	38.94	37.31	38.70	407963
2012-07-13	38.88	39.82	38.88	39.56	238135
2012-07-16	39.37	39.64	38.80	39.09	151543
2012-07-17	39.28	39.60	38.93	39.21	191753
2012-07-18	39.24	40.75	39.07	40.73	304861
2012-07-19	40.83	41.20	40.79	40.85	196937
2012-07-20	40.57	40.64	40.08	40.21	204728
2012-07-23	39.58	39.81	38.68	39.12	115232
2012-07-24	39.34	39.43	38.90	39.16	135819
2012-07-25	39.28	39.96	38.82	39.11	165537
2012-07-26	39.65	39.94	39.16	39.32	146361
2012-07-27	39.56	40.43	39.24	40.22	241970
2012-07-30	40.32	40.46	39.04	39.17	99176
2012-07-31	39.51	39.52	37.78	38.30	407851
2012-08-01	38.46	38.69	37.73	37.90	236974
2012-08-02	37.44	37.98	36.99	37.75	213282
2012-08-03	35.61	35.73	33.09	33.85	1444037
2012-08-06	33.60	34.48	33.31	34.06	255904
2012-08-07	34.14	35.72	34.13	35.47	340363
2012-08-08	35.30	36.06	35.02	35.66	353780
2012-08-09	35.67	36.72	35.59	36.46	393053
2012-08-10	36.45	37.22	36.45	37.11	314738
2012-08-13	37.00	37.13	35.95	36.90	472724
2012-08-14	37.24	37.82	36.45	36.69	387042
2012-08-15	36.50	38.59	35.85	37.89	420740
2012-08-16	37.78	38.75	37.64	38.54	154474
2012-08-17	38.65	39.58	38.26	39.35	247095
2012-08-20	39.33	39.67	38.63	39.00	143521
2012-08-21	39.10	39.49	38.46	38.71	257105
2012-08-22	38.69	38.76	38.34	38.65	206703
2012-08-23	38.52	38.71	37.89	38.52	495106
2012-08-24	38.38	38.95	38.19	38.66	222397
2012-08-27	38.74	39.01	38.08	38.35	242252
2012-08-28	38.28	39.02	38.00	38.65	304808
2012-08-29	38.75	39.36	38.56	39.12	234878
2012-08-30	38.93	38.98	38.27	38.52	188482
2012-08-31	38.80	38.94	38.10	38.70	176423
2012-09-04	38.51	39.18	38.07	38.84	252088
2012-09-05	38.52	38.93	38.08	38.41	386452
2012-09-06	38.56	39.45	38.11	39.00	339695
2012-09-07	39.23	39.67	39.00	39.36	248305
2012-09-10	38.95	39.02	38.50	38.70	279463
2012-09-11	38.64	39.58	38.64	39.39	129572
2012-09-12	39.63	39.83	39.15	39.30	123120
2012-09-13	39.24	40.00	38.82	39.94	188501
2012-09-14	39.92	41.08	39.68	40.62	353921
2012-09-17	40.52	40.98	40.00	40.24	159464
2012-09-18	40.29	40.43	39.65	39.79	111692
2012-09-19	39.69	39.69	38.68	38.77	199571
2012-09-20	38.55	38.55	37.87	38.21	408299
2012-09-21	38.77	38.77	38.07	38.33	896224
2012-09-24	38.25	38.52	37.67	37.96	184154
2012-09-25	38.25	38.25	36.46	36.54	315202
2012-09-26	36.60	36.75	35.78	36.35	197045
2012-09-27	36.62	37.27	36.10	37.17	162016
2012-09-28	36.94	37.58	36.62	37.38	152125
2012-10-01	37.06	37.50	36.49	36.84	183616
2012-10-02	36.92	37.06	36.56	36.70	123633
2012-10-03	36.84	37.08	36.49	36.68	150135
2012-10-04	36.76	36.87	36.42	36.82	87996
2012-10-05	37.01	38.02	36.80	37.96	329712
2012-10-08	37.90	39.04	37.73	38.90	359909
2012-10-09	39.17	39.17	38.41	38.74	574779
2012-10-10	38.76	39.26	38.22	39.10	254624
2012-10-11	39.65	40.49	39.31	39.80	249116
2012-10-12	39.81	40.03	39.42	39.71	351562
2012-10-15	39.90	39.90	38.98	39.31	155924
2012-10-16	38.97	39.82	38.94	39.51	184616
2012-10-17	39.73	40.12	39.47	39.74	228513
2012-10-18	39.65	39.95	38.84	38.86	195396
2012-10-19	38.57	38.65	37.98	38.11	216064
2012-10-22	37.78	38.11	37.56	37.92	161733
2012-10-23	37.51	37.94	37.21	37.85	139100
2012-10-24	37.82	37.95	37.00	37.50	128630
2012-10-25	37.77	38.02	37.40	37.86	82979
2012-10-26	37.95	38.20	37.50	37.89	87824
2012-10-31	37.90	38.87	37.90	38.84	135638
2012-11-01	38.75	40.00	38.75	39.71	289078
2012-11-02	39.72	39.75	38.74	39.60	217919
2012-11-05	39.86	40.33	39.49	40.14	239615
2012-11-06	40.10	40.74	39.94	40.36	449769
2012-11-07	39.39	40.31	37.83	37.95	777435
2012-11-08	37.82	37.89	35.67	35.70	403038
2012-11-09	35.86	36.81	35.69	36.40	707783
2012-11-12	36.61	36.94	36.07	36.30	225732
2012-11-13	36.03	36.58	35.66	35.82	274033
2012-11-14	36.25	36.67	35.44	35.45	232707
2012-11-15	35.54	36.04	34.78	35.17	236683
2012-11-16	34.98	35.72	34.67	35.37	243379
2012-11-19	35.66	36.03	35.45	35.72	144670
2012-11-20	35.54	35.64	34.95	35.41	176789
2012-11-21	35.58	35.88	35.35	35.65	199127
2012-11-23	35.82	36.15	35.72	35.95	180088
2012-11-26	35.80	35.94	35.50	35.68	207084
2012-11-27	35.92	37.23	35.89	36.19	252274
2012-11-28	36.09	36.90	35.74	36.76	173984
2012-11-29	37.08	38.16	37.08	37.92	224560
2012-11-30	38.08	38.27	37.63	38.23	268333
2012-12-03	38.35	38.67	37.51	38.62	319257
2012-12-04	38.58	38.87	37.93	38.34	227628
2012-12-05	38.27	38.88	37.87	37.93	262503
2012-12-06	37.91	38.63	37.71	38.38	152590
2012-12-07	38.62	38.84	38.09	38.22	127329
2012-12-10	38.23	38.50	37.99	38.08	162536
2012-12-11	38.25	38.69	37.77	38.35	207841
2012-12-12	38.53	38.68	38.02	38.13	140350
2012-12-13	38.05	38.64	37.70	37.76	110465
2012-12-14	37.51	38.34	37.51	37.73	171003
2012-12-17	37.60	37.83	37.35	37.76	246163
2012-12-18	37.70	39.87	37.70	39.81	286163
2012-12-19	39.79	40.30	39.44	39.54	318790
2012-12-20	39.44	39.79	39.11	39.35	189427
2012-12-21	38.92	39.67	38.56	39.18	773758
2012-12-24	38.90	39.04	38.42	38.43	81761
2012-12-26	38.44	38.82	38.18	38.47	195298
2012-12-27	38.41	38.65	37.68	38.41	224751
2012-12-28	38.32	38.40	37.85	38.04	202895
2012-12-31	37.98	38.98	37.92	38.90	279806
2013-01-02	39.51	40.37	39.35	40.25	337274
2013-01-03	40.25	40.40	39.41	39.67	246247
2013-01-04	39.84	40.24	39.47	39.83	187393
2013-01-07	39.89	39.95	39.11	39.34	152318
2013-01-08	39.21	39.68	38.71	39.60	187052
2013-01-09	39.61	39.99	38.81	38.98	185081
2013-01-10	39.09	39.30	37.00	37.66	458276
2013-01-11	37.70	37.80	37.32	37.62	272311
2013-01-14	37.61	37.80	37.42	37.74	134664
2013-01-15	37.57	38.25	36.97	38.01	128230
2013-01-16	37.87	38.25	37.66	37.91	129934
2013-01-17	38.13	38.60	38.03	38.49	127782
2013-01-18	38.46	39.47	38.34	38.67	193855
2013-01-22	38.55	38.74	38.35	38.46	133849
2013-01-23	38.53	38.67	38.03	38.09	73160
2013-01-24	38.03	39.08	38.00	38.85	114078
2013-01-25	38.92	39.21	38.45	38.72	123436
2013-01-28	38.66	39.36	38.59	38.78	143568
2013-01-29	38.65	39.07	38.56	38.96	122339
2013-01-30	39.06	39.12	37.99	38.15	122044
2013-01-31	38.00	38.72	38.00	38.41	211255
2013-02-01	38.65	38.99	38.17	38.26	154936
2013-02-04	38.01	38.35	37.78	37.87	230168
2013-02-05	38.14	39.46	37.96	39.09	185839
2013-02-06	38.76	39.75	38.76	39.74	330082
2013-02-07	40.50	49.67	40.46	49.29	1846224
2013-02-08	48.69	51.18	46.61	47.36	927733
2013-02-11	47.53	48.91	47.17	47.25	442437
2013-02-12	47.01	47.72	46.69	47.11	184140
2013-02-13	47.30	47.71	46.90	47.31	138952
2013-02-14	47.10	48.02	47.00	47.18	150954
2013-02-15	47.53	47.60	46.29	46.87	174429
2013-02-19	46.79	47.90	46.69	47.86	197335
2013-02-20	47.79	47.85	46.27	46.65	189323
2013-02-21	46.69	47.10	46.38	46.69	145517
2013-02-22	46.90	47.19	46.61	46.74	103394
2013-02-25	47.00	47.22	45.84	45.85	162226
2013-02-26	46.03	46.55	45.75	46.04	112193
2013-02-27	46.08	47.38	46.08	46.99	126968
2013-02-28	46.77	47.49	46.69	46.96	142991
2013-03-01	46.35	47.17	46.09	46.58	231803
2013-03-04	46.36	47.10	46.05	46.39	230095
2013-03-05	46.52	47.20	46.40	46.73	163216
2013-03-06	46.74	47.25	46.28	46.90	110490
2013-03-07	46.76	46.99	46.09	46.45	118052
2013-03-08	46.95	46.99	45.41	46.79	190429
2013-03-11	46.53	47.01	46.08	46.21	154985
2013-03-12	46.35	46.45	45.69	46.25	159240
2013-03-13	46.19	47.11	46.00	46.76	203053
2013-03-14	46.94	47.16	46.86	47.02	151168
2013-03-15	47.09	47.78	46.88	47.21	257220
2013-03-18	46.70	47.14	46.24	46.62	109212
2013-03-19	46.60	47.07	45.87	46.99	225274
2013-03-20	47.17	47.48	46.83	47.45	122061
2013-03-21	47.21	48.28	47.17	47.96	233239
2013-03-22	48.20	48.50	47.97	48.48	265725
2013-03-25	48.49	48.83	47.34	48.19	190723
2013-03-26	48.46	48.75	48.20	48.58	261722
2013-03-27	48.18	48.62	47.88	48.44	173720
2013-03-28	48.49	48.79	48.29	48.44	268789
2013-04-01	48.49	48.49	45.98	46.91	229824
2013-04-02	47.29	47.51	46.67	47.07	184656
2013-04-03	47.06	47.31	46.49	46.59	173047
2013-04-04	46.59	46.68	46.16	46.50	106216
2013-04-05	45.61	46.09	45.25	45.53	263560
2013-04-08	45.58	47.46	45.18	47.17	262473
2013-04-09	47.16	47.21	46.24	46.98	140672
2013-04-10	47.04	48.91	47.00	48.79	204167
2013-04-11	48.67	48.96	48.41	48.81	170153
2013-04-12	48.49	49.57	48.49	49.50	398804
2013-04-15	48.27	48.71	46.20	46.58	370351
2013-04-16	46.91	47.41	46.39	47.22	182000
2013-04-17	46.65	46.94	46.02	46.71	203011
2013-04-18	46.79	47.04	45.44	45.64	168646
2013-04-19	45.74	46.61	45.61	45.77	128495
2013-04-22	45.80	46.43	45.28	46.28	213149
2013-04-23	46.51	47.63	46.45	47.50	112945
2013-04-24	47.44	48.25	47.26	48.16	177855
2013-04-25	48.21	48.89	48.15	48.40	118909
2013-04-26	48.23	48.42	47.42	47.42	90747
2013-04-29	47.55	48.32	47.48	47.87	98727
2013-04-30	47.99	48.73	47.47	48.47	206536
2013-05-01	48.13	48.47	47.02	47.32	232517
2013-05-02	47.48	48.32	47.04	48.27	100524
2013-05-03	48.97	49.45	48.48	49.39	160319
2013-05-06	49.33	49.90	49.24	49.73	124878
2013-05-07	49.90	50.00	49.41	49.99	112290
2013-05-08	49.79	50.69	49.79	50.58	122696
2013-05-09	51.78	57.00	51.78	56.52	725081
2013-05-10	56.07	58.75	56.07	58.68	416465
2013-05-13	58.76	58.78	57.75	58.42	296003
2013-05-14	58.60	59.84	58.42	59.23	536635
2013-05-15	58.87	59.73	58.58	59.71	276519
2013-05-16	59.83	61.38	59.09	59.81	535379
2013-05-17	61.45	72.49	61.40	71.38	1794989
2013-05-20	70.30	72.46	69.73	71.32	447955
2013-05-21	71.10	71.92	70.83	71.20	329649
2013-05-22	71.07	72.61	69.65	70.55	265680
2013-05-23	70.10	72.27	69.36	71.64	167094
2013-05-24	71.40	71.82	70.84	71.57	232548
2013-05-28	72.00	72.20	69.67	70.86	437525
2013-05-29	70.06	70.79	69.65	70.35	160217
2013-05-30	70.25	71.04	69.93	70.87	174323
2013-05-31	70.27	70.92	69.99	70.06	220465
2013-06-03	70.39	71.49	70.01	71.42	393346
2013-06-04	71.00	71.46	69.74	70.13	296918
2013-06-05	69.84	70.33	67.71	67.92	313652
2013-06-06	68.09	69.67	68.09	69.65	290518
2013-06-07	70.25	71.00	69.50	70.86	125811
2013-06-10	70.75	71.19	69.96	70.80	269585
2013-06-11	69.69	73.12	69.69	70.88	397918
2013-06-12	71.63	72.19	69.75	70.20	137737
2013-06-13	70.32	71.32	70.32	70.83	208876
2013-06-14	70.51	71.61	70.33	70.40	129709
2013-06-17	70.83	71.99	70.28	71.52	213658
2013-06-18	71.50	73.43	71.21	73.34	225471
2013-06-19	73.12	73.12	70.81	70.85	183383
2013-06-20	69.88	71.58	69.48	70.71	237982
2013-06-21	71.08	71.45	67.73	70.52	360960
2013-06-24	69.79	70.45	68.18	69.11	188753
2013-06-25	69.77	71.43	69.55	71.26	148684
2013-06-26	71.84	71.96	70.21	71.13	207694
2013-06-27	71.38	72.87	71.38	72.74	159178
2013-06-28	72.75	72.93	71.39	71.46	297898
2013-07-01	71.87	71.87	69.78	70.02	466397
2013-07-02	69.76	70.16	68.88	69.40	222309
2013-07-03	69.08	69.44	69.00	69.27	121751
2013-07-05	70.39	70.39	69.54	70.03	237785
2013-07-08	70.45	70.50	69.83	70.08	220604
2013-07-09	70.30	70.30	69.83	70.01	299855
2013-07-10	69.84	70.66	69.77	70.62	213995
2013-07-11	71.00	71.00	67.30	67.89	345927
2013-07-12	68.00	69.12	67.56	68.48	185941
2013-07-15	68.34	69.87	67.96	68.51	151048
2013-07-16	68.74	68.74	67.73	68.04	158193
2013-07-17	68.53	69.01	67.79	68.02	154316
2013-07-18	68.42	69.03	68.42	68.78	200415
2013-07-19	68.37	68.64	68.10	68.38	237558
2013-07-22	67.87	69.01	67.87	68.62	176901
2013-07-23	68.78	69.02	68.12	68.17	105661
2013-07-24	68.45	68.58	66.99	67.22	111946
2013-07-25	67.21	67.58	66.56	66.88	275991
2013-07-26	66.40	66.53	65.82	66.32	144372
2013-07-29	66.04	66.50	65.52	66.06	77420
2013-07-30	66.20	67.34	66.20	66.83	125805
2013-07-31	67.16	67.35	66.58	66.79	181099
2013-08-01	67.38	67.46	66.51	67.37	126386
2013-08-02	67.00	68.10	66.84	67.83	64109
2013-08-05	67.57	68.46	67.45	68.29	154287
2013-08-06	68.22	68.22	66.50	67.29	171516
2013-08-07	73.00	73.35	65.57	66.15	599078
2013-08-08	66.41	66.60	64.71	66.12	208108
2013-08-09	66.12	67.74	66.12	67.29	182193
2013-08-12	66.59	68.23	66.42	67.29	139358
2013-08-13	67.52	68.54	66.22	68.49	140249
2013-08-14	68.30	69.42	67.61	68.52	182572
2013-08-15	67.37	67.99	66.44	67.01	174955
2013-08-16	66.70	66.99	66.43	66.73	161949
2013-08-19	66.86	67.51	66.23	66.43	95588
2013-08-20	66.40	67.60	66.09	67.49	99873
2013-08-21	67.10	67.37	66.01	66.37	70779
2013-08-22	66.66	68.24	66.46	68.23	92571
2013-08-23	68.28	69.11	67.80	68.69	79607
2013-08-26	68.68	68.68	67.26	67.39	101111
2013-08-27	66.46	67.36	64.55	64.61	106566
2013-08-28	64.48	66.39	64.31	64.71	90274
2013-08-29	64.71	65.65	64.39	65.58	70239
2013-08-30	65.34	65.34	62.83	63.73	134599
2013-09-03	64.89	65.75	63.48	64.04	93726
2013-09-04	64.31	64.94	63.68	64.82	113700
2013-09-05	64.77	65.90	64.35	65.25	74237
2013-09-06	65.72	65.72	63.08	63.90	149287
2013-09-09	63.96	64.51	63.64	64.39	154315
2013-09-10	64.81	65.71	64.24	65.26	163746
2013-09-11	65.07	67.00	65.00	66.05	212040
2013-09-12	65.89	66.52	64.45	65.33	183314
2013-09-13	65.58	65.69	64.63	65.30	78399
2013-09-16	66.13	66.35	64.60	64.82	142676
2013-09-17	64.66	65.95	64.32	65.88	150221
2013-09-18	66.09	66.40	64.62	66.28	152356
2013-09-19	66.63	67.00	65.29	66.86	58405
2013-09-20	66.83	66.92	65.54	65.91	233618
2013-09-23	66.11	66.91	65.33	66.62	112690
2013-09-24	66.44	66.60	65.00	65.89	127244
2013-09-25	65.84	65.84	64.46	64.62	80468
2013-09-26	64.99	65.24	63.25	63.92	132056
2013-09-27	63.31	64.55	62.66	62.91	140414
2013-09-30	62.13	63.81	62.05	63.64	213844
2013-10-01	63.69	64.05	62.46	64.02	173623
2013-10-02	63.64	64.54	63.00	64.42	114435
2013-10-03	64.40	64.85	63.01	63.93	120746
2013-10-04	63.79	65.05	63.42	64.57	100178
2013-10-07	64.02	64.99	63.93	64.77	101418
2013-10-08	64.95	65.14	62.78	63.09	126705
2013-10-09	63.35	63.81	62.52	63.00	153649
2013-10-10	64.11	65.21	63.51	65.06	125894
2013-10-11	64.67	65.97	64.07	65.96	140838
2013-10-14	65.37	66.40	64.76	66.33	96786
2013-10-15	66.01	66.62	65.57	65.74	161956
2013-10-16	66.08	66.08	64.50	65.20	114273
2013-10-17	64.89	65.41	64.49	65.32	209411
2013-10-18	65.95	66.79	65.44	66.66	181259
2013-10-21	66.59	67.05	65.79	66.20	101648
2013-10-22	66.44	66.99	65.81	66.58	108017
2013-10-23	66.26	66.42	65.34	66.20	96573
2013-10-24	66.21	67.39	66.01	66.96	97783
2013-10-25	67.28	67.30	66.41	66.91	72104
2013-10-28	66.81	66.81	65.61	66.50	140038
2013-10-29	66.86	67.72	66.04	67.61	122100
2013-10-30	67.55	67.68	66.02	66.41	98847
2013-10-31	66.60	67.00	65.93	66.12	170036
2013-11-01	66.05	66.93	64.51	65.67	201055
2013-11-04	66.15	67.08	65.07	66.87	164110
2013-11-05	66.72	67.97	66.38	67.37	127087
2013-11-06	67.78	68.21	66.36	67.80	123426
2013-11-07	68.12	68.12	64.51	64.97	143007
2013-11-08	64.89	65.99	64.50	64.92	158994
2013-11-11	65.00	65.00	62.61	64.40	270483
2013-11-12	65.90	66.19	57.90	60.66	733655
2013-11-13	60.32	61.89	59.65	61.85	146460
2013-11-14	61.99	62.31	60.50	60.91	158567
2013-11-15	60.80	60.85	59.24	60.02	292386
2013-11-18	60.25	61.20	58.98	59.78	202868
2013-11-19	59.83	59.83	57.68	58.08	267421
2013-11-20	58.30	58.30	57.37	57.71	178065
2013-11-21	57.87	58.60	57.49	58.37	103659
2013-11-22	58.52	58.99	58.05	58.80	96244
2013-11-25	58.96	59.86	58.20	59.82	221014
2013-11-26	59.96	60.88	59.45	60.67	153942
2013-11-27	60.85	60.97	59.48	60.64	130898
2013-11-29	61.09	61.09	60.05	60.17	57350
2013-12-02	60.00	60.21	58.71	59.17	174037
2013-12-03	59.11	60.48	58.83	60.31	290421
2013-12-04	60.22	60.30	58.56	59.50	153265
2013-12-05	59.36	59.96	58.85	59.47	108927
2013-12-06	60.22	61.19	59.12	59.94	137857
2013-12-09	60.00	60.82	59.84	60.67	130416
2013-12-10	60.39	61.12	59.98	60.37	158445
2013-12-11	60.58	60.70	59.74	60.47	234748
2013-12-12	60.50	60.55	59.63	60.05	254875
2013-12-13	60.29	60.55	59.67	60.00	128158
2013-12-16	60.09	60.75	60.00	60.34	120913
2013-12-17	60.43	60.85	60.18	60.57	110324
2013-12-18	60.74	61.65	59.88	61.28	143720
2013-12-19	61.03	61.03	60.43	60.70	141879
2013-12-20	61.00	62.23	60.78	61.93	408841
2013-12-23	62.32	62.98	62.23	62.75	145629
2013-12-24	62.63	63.23	62.38	63.09	61163
2013-12-26	63.52	63.57	62.77	63.30	119727
2013-12-27	63.56	63.70	62.68	63.52	126612
2013-12-30	63.31	63.98	63.06	63.59	61927
2013-12-31	63.52	63.71	62.26	62.65	122667
2014-01-02	62.21	62.25	60.20	61.00	227199
2014-01-03	60.69	61.42	60.39	61.19	111729
2014-01-06	61.66	61.66	60.54	60.88	147738
2014-01-07	61.45	64.88	61.45	64.20	184929
2014-01-08	64.29	64.76	63.33	64.01	168339
2014-01-09	64.09	64.26	62.11	62.64	115036
2014-01-10	62.79	63.05	62.31	62.89	146900
2014-01-13	62.89	63.09	61.72	62.29	156407
2014-01-14	62.41	63.03	62.22	62.63	96475
2014-01-15	62.66	63.67	62.66	63.41	115226
2014-01-16	63.02	63.57	62.44	62.64	119916
2014-01-17	62.74	63.00	62.25	62.43	82114
2014-01-21	62.77	63.20	61.28	61.50	232159
2014-01-22	61.50	62.11	61.28	61.88	161913
2014-01-23	61.50	61.82	61.07	61.75	169272
2014-01-24	61.20	62.38	61.20	61.79	199800
2014-01-27	61.79	62.12	61.02	61.53	190830
2014-01-28	61.71	61.81	61.01	61.65	283649
2014-01-29	61.10	61.77	59.77	60.05	193541
2014-01-31	59.50	60.46	59.35	59.51	159325
2014-02-03	59.15	59.86	57.24	57.68	253945
2014-02-04	57.97	58.65	57.17	57.99	136871
2014-02-05	57.81	58.22	56.57	57.12	164848
2014-02-06	57.44	58.52	57.26	57.96	100151
2014-02-07	58.00	59.74	57.50	59.60	149697
2014-02-10	59.56	60.06	58.92	59.99	145798
2014-02-11	60.08	60.66	59.73	60.03	132585
2014-02-12	55.63	56.80	55.51	56.04	1342693
2014-02-13	55.49	57.42	55.49	57.26	303611
2014-02-14	57.35	62.07	57.17	61.92	413374
2014-02-18	61.85	63.80	61.35	63.54	291565
2014-02-19	63.52	63.78	62.76	63.57	221105
2014-02-20	63.66	65.11	63.49	64.38	297711
2014-02-21	64.83	67.95	64.05	66.83	569368
2014-02-24	66.97	67.26	65.93	66.65	217240
2014-02-25	66.55	67.62	66.21	66.76	190800
2014-02-26	66.64	67.49	66.00	67.17	217776
2014-02-27	67.00	67.31	66.56	67.12	166919
2014-02-28	67.23	67.50	66.50	66.71	194642
2014-03-03	65.84	67.34	65.62	67.05	180293
2014-03-04	67.58	70.85	67.58	70.43	595526
2014-03-05	70.20	70.38	69.94	70.24	216699
2014-03-06	70.65	70.89	70.09	70.48	128881
2014-03-07	71.00	71.00	69.65	70.21	135487
2014-03-10	70.23	70.55	69.37	70.07	207553
2014-03-11	70.32	70.53	68.29	68.89	239168
2014-03-12	68.71	69.89	68.37	69.70	147374
2014-03-13	69.98	70.35	68.31	69.19	187518
2014-03-14	69.40	71.97	69.22	71.68	216212
2014-03-17	71.85	72.91	71.67	72.49	275103
2014-03-18	72.40	73.16	72.13	72.50	240938
2014-03-19	72.50	72.68	71.69	72.19	165344
2014-03-20	71.92	73.00	71.76	72.51	132573
2014-03-21	73.00	74.33	72.39	73.27	350222
2014-03-24	73.41	74.28	72.51	73.62	269823
2014-03-25	74.01	74.78	72.77	73.52	291977
2014-03-26	73.86	74.00	70.95	70.98	285464
2014-03-27	70.81	71.23	68.92	69.11	241557
2014-03-28	69.44	70.50	67.69	68.02	304269
2014-03-31	68.59	69.74	67.99	69.04	241454
2014-04-01	68.98	70.37	68.72	70.24	259633
2014-04-02	70.32	70.87	69.90	70.23	140766
2014-04-03	70.17	70.79	69.03	69.24	151525
2014-04-04	69.95	69.95	64.96	65.26	340730
2014-04-07	64.73	66.25	63.26	63.98	276696
2014-04-08	64.16	65.77	63.20	64.90	222444
2014-04-09	64.95	67.31	64.37	67.13	174132
2014-04-10	66.87	67.34	64.13	64.83	277019
2014-04-11	64.20	65.37	63.33	63.76	180156
2014-04-14	64.66	65.00	63.41	64.06	171717
2014-04-15	64.19	65.03	62.03	63.51	217020
2014-04-16	64.17	64.96	63.30	64.07	157458
2014-04-17	63.91	67.22	63.44	67.10	319924
2014-04-21	67.06	67.06	65.20	66.58	123345
2014-04-22	66.65	67.46	65.10	67.06	119812
2014-04-23	66.76	67.34	65.88	66.39	154103
2014-04-24	67.00	67.28	65.45	66.08	125302
2014-04-25	68.00	68.50	64.83	64.97	616273
2014-04-28	64.94	66.04	63.17	65.05	393317
2014-04-29	64.75	65.08	63.76	64.21	505870
2014-04-30	64.15	64.49	63.10	64.21	362908
2014-05-01	64.07	64.31	62.05	62.52	528066
2014-05-02	62.65	63.82	62.10	63.01	262053
2014-05-05	62.49	63.79	62.13	63.43	150289
2014-05-06	63.02	63.52	62.00	62.03	194570
2014-05-07	62.21	62.38	60.52	61.56	295362
2014-05-08	61.66	63.41	60.84	61.36	299126
2014-05-09	60.90	61.83	58.79	60.03	614173
2014-05-12	60.55	62.92	60.27	62.31	505487
2014-05-13	62.45	62.84	61.15	61.26	258754
2014-05-14	61.05	61.05	59.17	59.37	395776
2014-05-15	58.94	59.79	58.00	58.99	319185
2014-05-16	60.07	61.95	60.00	60.53	387279
2014-05-19	60.45	61.32	59.79	60.12	565117
2014-05-20	60.14	60.14	58.25	58.64	462785
2014-05-21	57.30	58.56	53.03	53.87	1428695
2014-05-22	53.65	55.07	53.45	54.24	560668
2014-05-23	54.24	55.11	53.84	54.99	329257
2014-05-27	55.23	55.70	54.48	54.95	291208
2014-05-28	55.06	55.53	54.29	55.29	325509
2014-05-29	55.48	55.87	54.55	54.78	226045
2014-05-30	54.48	54.60	53.90	54.23	288237
2014-06-02	54.11	54.33	53.33	54.04	352794
2014-06-03	54.43	55.10	54.20	54.64	269828
2014-06-04	54.49	54.83	53.97	54.14	367495
2014-06-05	54.41	56.18	54.04	55.63	263808
2014-06-06	56.08	56.44	55.28	55.56	311047
2014-06-09	55.57	56.36	55.10	56.13	253150
2014-06-10	56.15	57.39	56.02	56.47	211397
2014-06-11	56.12	56.76	55.16	56.50	400553
2014-06-12	56.53	56.74	56.03	56.50	421573
2014-06-13	56.72	57.00	56.01	56.82	338351
2014-06-16	56.60	57.19	56.08	56.41	778463
2014-06-17	56.21	57.47	56.14	56.79	230221
2014-06-18	56.95	57.49	56.29	57.19	287014
2014-06-19	57.44	57.61	56.59	57.24	665263
2014-06-20	57.30	57.60	56.86	57.57	425796
2014-06-23	57.52	57.75	56.75	56.87	187464
2014-06-24	56.70	57.57	56.26	56.50	284587
2014-06-25	56.22	56.71	55.98	56.55	166206
2014-06-26	56.51	57.30	56.14	57.17	153144
2014-06-27	56.66	58.12	56.66	57.82	330467
2014-06-30	57.57	57.97	57.37	57.96	243461
2014-07-01	57.89	58.26	56.39	57.49	423497
2014-07-02	57.50	58.10	57.15	57.38	177430
2014-07-03	57.47	57.92	57.08	57.64	110288
2014-07-07	57.25	57.88	56.84	57.10	150705
2014-07-08	57.05	57.13	55.86	56.83	497642
2014-07-09	56.86	57.38	56.59	57.09	272164
2014-07-10	56.04	57.27	55.61	56.99	210840
2014-07-11	56.82	57.35	56.78	57.23	127533
2014-07-14	57.75	57.80	57.02	57.45	171110
2014-07-15	57.60	57.60	56.81	57.04	147409
2014-07-16	57.43	57.51	56.82	57.11	149998
2014-07-17	56.77	57.53	56.74	57.01	558271
2014-07-18	56.84	58.48	56.35	57.72	225693
2014-07-21	57.34	57.78	56.88	57.39	209915
2014-07-22	57.71	60.09	57.47	59.10	533906
2014-07-23	59.11	59.36	58.20	58.55	197129
2014-07-24	58.58	61.07	58.51	59.36	336948
2014-07-25	58.84	59.18	58.13	58.63	189573
2014-07-28	58.57	58.93	57.74	58.06	157182
2014-07-29	58.20	59.22	58.01	59.01	236380
2014-07-30	59.56	60.01	58.93	59.79	171502
2014-07-31	58.95	59.44	58.09	58.47	378002
2014-08-01	58.61	58.88	57.49	58.39	317196
2014-08-04	58.58	59.08	57.73	58.50	263017
2014-08-05	58.01	59.50	57.63	59.05	342744
2014-08-06	58.75	59.44	58.42	58.90	174737
2014-08-07	58.91	59.82	57.10	57.29	427689
2014-08-08	57.20	58.06	57.20	57.35	340950
2014-08-11	57.30	58.08	56.95	57.56	550809
2014-08-12	56.57	57.60	56.56	57.26	611406
2014-08-13	53.45	54.94	51.50	53.01	2534771
2014-08-14	52.23	53.16	51.93	53.06	943389
2014-08-15	53.23	54.57	53.01	54.47	713700
2014-08-18	54.99	55.24	54.48	55.24	340230
2014-08-19	55.17	55.55	55.09	55.38	310261
2014-08-20	54.90	55.88	54.74	55.46	295808
2014-08-21	55.54	56.41	55.47	56.30	281229
2014-08-22	56.41	57.46	56.11	56.93	305324
2014-08-25	57.17	57.17	55.96	56.39	292783
2014-08-26	56.57	57.12	56.31	57.00	202380
2014-08-27	57.14	57.29	56.44	56.56	141332
2014-08-28	56.29	56.58	56.10	56.41	231863
2014-08-29	56.60	57.03	56.22	56.94	172375
2014-09-02	57.10	57.90	56.69	57.48	385894
2014-09-03	57.59	57.64	57.10	57.37	443640
2014-09-04	57.46	58.00	57.24	57.33	191549
2014-09-05	57.02	57.91	56.89	57.59	164573
2014-09-08	57.17	58.06	57.01	57.35	440293
2014-09-09	57.40	57.75	56.76	57.27	413666
2014-09-10	57.19	57.56	56.95	57.47	166625
2014-09-11	57.29	58.76	57.29	58.57	215381
2014-09-12	58.69	58.69	57.52	57.84	209180
2014-09-15	57.72	57.95	56.62	57.10	223102
2014-09-16	56.63	57.66	56.63	57.26	252718
2014-09-17	57.15	58.43	57.00	57.57	266492
2014-09-18	57.65	59.00	57.51	58.91	222774
2014-09-19	59.00	59.47	57.29	57.52	343323
2014-09-22	57.11	57.56	56.95	57.02	255332
2014-09-23	56.74	56.98	54.88	55.55	457284
2014-09-24	57.30	57.30	54.84	55.78	280983
2014-09-25	55.73	55.85	54.92	55.26	329105
2014-09-26	57.41	57.41	54.93	55.52	175823
2014-09-29	55.05	55.88	54.80	55.81	201840
2014-09-30	55.87	56.11	55.05	55.12	362798
2014-10-01	55.13	55.48	54.85	55.09	352236
2014-10-02	55.11	56.03	54.81	55.84	237430
2014-10-03	56.35	56.59	55.75	56.17	153851
2014-10-06	56.13	56.71	55.51	56.22	350586
2014-10-07	55.92	55.92	54.91	54.97	260949
2014-10-08	54.92	56.55	54.34	56.08	718353
2014-10-09	56.10	56.22	54.05	54.65	452683
2014-10-10	54.22	54.76	53.05	53.19	364922
2014-10-13	53.09	54.11	52.53	53.37	384488
2014-10-14	53.75	54.59	52.94	53.30	437921
2014-10-15	52.78	54.50	52.26	54.13	488216
2014-10-16	53.50	54.69	53.00	54.42	268498
2014-10-17	54.76	54.76	53.91	54.38	286501
2014-10-20	54.26	54.99	54.26	54.98	293949
2014-10-21	55.34	56.08	54.74	56.00	380008
2014-10-22	56.10	56.10	55.16	55.22	309052
2014-10-23	55.66	56.74	55.51	56.24	283925
2014-10-24	56.25	56.38	55.65	56.23	148753
2014-10-27	55.85	56.39	55.52	56.27	228537
2014-10-28	56.50	58.54	56.47	58.40	575542
2014-10-29	58.61	58.98	57.94	58.40	254061
2014-10-30	58.01	60.38	58.01	60.29	446703
2014-10-31	61.69	62.79	60.43	62.64	545086
2014-11-03	62.65	63.47	62.09	62.45	254273
2014-11-04	62.49	62.67	60.68	61.22	354230
2014-11-05	61.45	61.45	59.67	60.44	395721
2014-11-06	60.16	60.56	59.56	60.26	345021
2014-11-07	64.28	67.28	62.38	65.39	1049306
2014-11-10	63.74	64.40	61.91	63.01	894198
2014-11-11	63.36	63.87	62.64	62.89	577725
2014-11-12	62.83	64.22	62.70	64.01	723975
2014-11-13	64.24	64.97	63.86	64.95	314616
2014-11-14	66.87	68.84	66.04	67.61	527734
2014-11-17	67.29	67.40	65.84	65.86	465671
2014-11-18	66.11	67.00	65.43	65.54	455216
2014-11-19	65.72	65.94	64.45	65.49	435120
2014-11-20	65.28	66.05	64.86	66.00	312834
2014-11-21	66.90	66.90	65.70	66.14	323619
2014-11-24	66.17	67.03	66.17	66.93	516587
2014-11-25	67.25	67.25	66.40	66.85	288189
2014-11-26	66.91	67.40	66.35	67.00	204293
2014-11-28	66.88	66.93	66.21	66.30	176710
2014-12-01	65.91	66.40	65.33	65.67	241094
2014-12-02	65.97	66.19	65.35	65.62	242810
2014-12-03	65.70	66.77	65.23	66.22	252364
2014-12-04	66.20	66.44	64.99	65.19	211105
2014-12-05	65.16	66.29	65.11	66.15	330178
2014-12-08	66.00	66.51	64.52	64.80	226181
2014-12-09	64.09	65.53	63.05	65.32	327713
2014-12-10	65.25	65.25	63.18	63.23	227982
2014-12-11	63.42	64.77	63.19	63.54	215915
2014-12-12	62.71	63.64	62.42	62.66	149981
2014-12-15	62.76	63.82	61.61	62.04	183622
2014-12-16	62.00	62.29	60.97	61.00	276079
2014-12-17	61.03	61.45	60.25	61.35	421809
2014-12-18	62.08	62.94	61.92	62.44	374950
2014-12-19	62.49	63.05	61.66	62.83	619044
2014-12-22	63.00	63.86	62.91	63.55	348467
2014-12-23	63.89	64.33	63.34	63.95	338286
2014-12-24	63.74	63.87	63.50	63.75	170009
2014-12-26	63.89	64.43	63.54	63.72	186012
2014-12-29	63.75	63.99	63.27	63.75	221105
2014-12-30	63.75	63.82	62.68	63.08	145042
2014-12-31	63.34	63.85	62.73	63.03	208763
2015-01-02	63.05	63.44	61.24	61.96	217190
2015-01-05	61.37	61.50	59.53	59.98	344393
2015-01-06	59.96	60.51	58.66	58.82	365718
2015-01-07	59.30	59.30	57.86	58.52	363099
2015-01-08	59.18	60.43	59.00	60.09	313636
2015-01-09	60.00	60.75	59.42	59.50	191542
2015-01-12	59.62	59.77	58.26	58.64	228305
2015-01-13	59.17	60.25	56.94	57.19	270251
2015-01-14	56.32	57.05	55.61	56.65	244617
2015-01-15	56.61	56.64	55.11	56.01	340015
2015-01-16	55.84	56.58	55.74	56.37	233026
2015-01-20	56.54	57.10	55.34	56.10	188834
2015-01-21	55.86	56.84	55.61	56.14	142560
2015-01-22	56.48	57.66	56.03	57.42	244354
2015-01-23	57.43	58.02	57.03	57.62	218214
2015-01-26	57.61	58.46	57.14	58.05	148222
2015-01-27	57.55	57.65	56.85	57.00	181475
2015-01-28	57.40	57.40	56.31	56.36	119377
2015-01-29	56.63	56.68	55.75	56.66	225659
2015-01-30	56.36	56.78	55.91	56.22	266728
2015-02-02	56.25	56.57	55.17	56.50	238522
2015-02-03	56.85	57.72	56.81	57.65	137075
2015-02-04	57.48	57.78	56.49	56.62	199331
2015-02-05	56.68	57.91	56.68	57.74	122717
2015-02-06	57.87	58.81	57.57	58.78	278755
2015-02-09	58.70	59.76	58.32	59.32	386207
2015-02-10	59.58	61.53	58.99	61.37	645056
2015-02-11	63.17	63.49	58.90	60.13	656534
2015-02-12	60.48	62.99	60.13	62.18	430909
2015-02-13	62.03	63.25	61.82	62.71	304039
2015-02-17	62.58	63.55	62.05	63.47	252756
2015-02-18	63.39	65.45	63.39	64.99	378026
2015-02-19	64.76	66.58	64.74	66.13	240351
2015-02-20	66.13	66.52	64.94	66.08	258768
2015-02-23	66.07	66.07	64.68	65.20	236488
2015-02-24	65.06	65.85	64.87	65.48	251695
2015-02-25	65.29	65.53	64.95	65.31	152083
2015-02-26	65.38	66.22	64.91	65.35	150988
2015-02-27	64.98	65.96	64.72	65.34	184555
2015-03-02	65.15	65.50	64.55	65.30	172052
2015-03-03	64.90	65.70	64.79	65.48	138085
2015-03-04	65.18	65.36	64.28	64.78	165142
2015-03-05	64.88	65.04	64.27	64.75	119089
2015-03-06	64.20	64.99	63.88	64.50	174914
2015-03-09	64.43	64.95	64.02	64.50	174038
2015-03-10	63.79	64.44	62.70	62.87	229241
2015-03-11	62.90	63.71	62.59	63.57	219381
2015-03-12	63.97	64.00	62.23	63.65	211686
2015-03-13	63.64	64.08	62.39	62.53	170462
2015-03-16	62.55	63.34	62.55	63.04	201154
2015-03-17	62.75	63.25	62.16	62.90	203375
2015-03-18	62.80	62.97	62.09	62.81	198255
2015-03-19	62.57	62.80	60.71	61.04	318721
2015-03-20	61.16	61.81	60.90	61.04	547485
2015-03-23	60.78	61.08	59.86	60.11	259660
2015-03-24	59.86	60.81	58.82	59.19	333162
2015-03-25	59.44	59.59	58.02	58.08	214993
2015-03-26	57.87	58.78	57.59	58.33	179225
2015-03-27	58.30	59.52	58.20	59.20	213575
2015-03-30	59.40	59.83	59.12	59.65	129108
2015-03-31	59.50	59.76	58.91	59.61	158034
2015-04-01	59.34	60.49	58.99	60.08	193414
2015-04-02	59.95	60.55	59.74	59.99	117262
2015-04-06	59.67	60.65	59.63	60.34	146069
2015-04-07	60.23	60.94	60.08	60.46	113537
2015-04-08	60.50	60.79	60.34	60.64	126508
2015-04-09	60.66	61.18	60.24	61.12	110270
2015-04-10	61.36	62.37	61.17	62.24	139622
2015-04-13	62.23	62.97	62.23	62.75	150624
2015-04-14	62.53	63.21	62.42	62.99	177579
2015-04-15	63.13	63.40	62.86	63.18	160091
2015-04-16	63.12	63.47	62.94	63.30	118178
2015-04-17	62.81	63.00	61.46	61.95	166394
2015-04-20	62.05	62.95	61.88	62.14	118196
2015-04-21	62.27	62.89	61.72	62.59	129464
2015-04-22	62.85	62.85	61.62	62.14	120501
2015-04-23	62.03	62.99	61.65	61.93	104741
2015-04-24	61.89	62.25	61.56	62.12	87728
2015-04-27	62.17	63.28	61.72	62.05	126369
2015-04-28	62.08	63.15	61.92	63.06	122009
2015-04-29	62.79	62.94	61.40	61.67	98986
2015-04-30	61.32	62.72	60.09	60.12	182338
2015-05-01	60.19	60.91	59.74	60.29	195938
2015-05-04	60.23	62.28	60.23	62.04	257371
2015-05-05	61.64	62.24	60.16	60.46	143185
2015-05-06	60.67	60.82	59.70	60.45	112599
2015-05-07	60.30	61.30	60.03	60.92	88477
2015-05-08	61.48	62.11	60.86	61.03	100443
2015-05-11	61.03	61.69	60.75	60.91	79081
2015-05-12	60.58	61.03	59.77	60.61	89046
2015-05-13	60.83	61.19	60.42	61.11	95883
2015-05-14	61.44	61.73	60.91	61.61	104816
2015-05-15	61.32	61.93	60.60	61.71	299717
2015-05-18	61.45	61.96	60.78	61.78	263444
2015-05-19	61.71	64.74	61.57	64.65	587939
2015-05-20	64.11	64.11	61.26	62.00	905426
2015-05-21	62.17	62.83	61.47	62.53	417902
2015-05-22	62.63	63.60	62.05	62.47	337775
2015-05-26	62.19	62.47	61.50	61.75	372943
2015-05-27	62.02	62.49	61.61	62.39	183263
2015-05-28	62.43	62.67	62.03	62.57	126650
2015-05-29	62.58	63.44	62.30	62.99	296501
2015-06-01	63.16	63.74	62.91	63.33	192981
2015-06-02	63.02	64.57	63.02	63.95	185520
2015-06-03	64.04	64.48	63.57	64.48	139488
2015-06-04	63.80	64.47	63.25	63.50	142081
2015-06-05	63.52	63.62	62.59	63.50	191716
2015-06-08	63.38	63.63	62.43	62.74	239580
2015-06-09	62.62	62.79	61.65	62.61	526952
2015-06-10	62.78	63.34	62.47	62.69	239628
2015-06-11	62.93	63.05	62.13	62.68	157499
2015-06-12	62.62	63.55	62.62	63.55	156901
2015-06-15	62.53	63.08	62.10	62.24	180752
2015-06-16	62.04	63.32	62.04	62.67	119339
2015-06-17	62.91	62.99	62.15	62.25	93011
2015-06-18	62.40	63.40	62.03	62.99	205548
2015-06-19	63.11	63.74	62.29	63.39	276520
2015-06-22	63.66	63.79	63.14	63.60	128973
2015-06-23	63.66	63.85	62.89	63.79	119048
2015-06-24	63.74	63.74	62.37	62.70	115654
2015-06-25	63.00	63.00	62.15	62.49	119538
2015-06-26	62.75	62.75	61.18	61.56	308916
2015-06-29	60.91	61.69	60.11	60.45	215038
2015-06-30	60.77	61.06	59.50	60.26	291535
2015-07-01	60.45	60.72	59.53	60.68	342281
2015-07-02	60.90	60.90	59.12	59.39	234525
2015-07-06	59.00	59.50	57.88	58.53	230264
2015-07-07	58.63	59.27	57.68	59.19	428594
2015-07-08	58.50	58.62	57.30	57.60	412094
2015-07-09	58.38	58.86	56.55	56.88	326919
2015-07-10	57.43	58.22	56.70	58.20	160234
2015-07-13	58.58	59.00	58.23	58.89	140892
2015-07-14	58.79	60.36	58.79	60.16	234940
2015-07-15	60.24	60.24	59.59	60.07	149075
2015-07-16	60.40	61.08	60.08	60.28	113541
2015-07-17	60.50	60.50	59.83	60.05	140719
2015-07-20	60.08	60.10	59.15	59.61	223909
2015-07-21	59.67	60.22	59.34	60.00	369454
2015-07-22	59.57	60.05	58.93	59.58	288281
2015-07-23	59.67	60.49	59.67	60.33	306342
2015-07-24	60.19	60.31	59.12	59.51	212961
2015-07-27	59.08	60.05	59.08	59.95	218701
2015-07-28	60.26	60.58	59.39	60.56	279948
2015-07-29	60.98	61.27	60.48	61.19	191670
2015-07-30	60.91	61.81	60.89	61.78	218468
2015-07-31	61.72	62.17	61.56	62.00	168317
2015-08-03	61.84	62.23	61.32	62.20	267090
2015-08-04	62.33	62.73	61.54	61.71	211710
2015-08-05	62.13	62.61	61.91	62.41	219887
2015-08-06	62.21	62.21	60.93	61.27	254324
2015-08-07	56.20	61.59	56.07	59.99	370571
2015-08-10	60.30	61.66	57.23	61.45	159413
2015-08-11	60.78	61.03	59.72	59.77	257380
2015-08-12	59.40	60.24	59.02	60.04	158814
2015-08-13	59.90	60.36	59.38	59.47	222498
2015-08-14	59.23	61.23	59.23	61.09	215890
2015-08-17	61.04	62.84	60.49	62.74	189417
2015-08-18	62.82	62.97	62.44	62.94	217226
2015-08-19	62.32	63.32	62.32	62.72	175289
2015-08-20	62.09	62.90	61.05	61.09	220929
2015-08-21	59.88	62.37	59.82	60.25	238481
2015-08-24	58.00	60.22	57.76	58.40	383116
2015-08-25	60.06	60.06	57.83	57.86	213051
2015-08-26	59.06	59.40	57.69	59.23	166174
2015-08-27	59.76	60.20	58.70	59.33	210765
2015-08-28	59.06	59.82	58.73	59.56	144739
2015-08-31	59.27	59.27	58.37	58.77	184532
2015-09-01	57.47	59.03	56.97	58.51	283763
2015-09-02	59.27	60.81	58.61	60.81	230598
2015-09-03	60.80	61.71	60.69	61.36	246425
2015-09-04	60.67	61.79	60.67	61.36	170553
2015-09-08	62.12	63.50	61.50	63.25	333304
2015-09-09	63.75	64.89	63.75	64.35	397507
2015-09-10	64.29	64.62	63.45	63.69	203312
2015-09-11	63.14	63.60	62.00	63.25	185460
2015-09-14	63.20	63.22	62.41	62.56	121713
2015-09-15	62.94	63.08	62.02	62.66	180543
2015-09-16	62.90	63.56	62.63	63.37	117794
2015-09-17	63.39	64.45	62.80	63.62	143595
2015-09-18	62.48	63.47	61.98	62.41	236228
2015-09-21	62.89	63.74	62.29	63.31	127715
2015-09-22	62.65	63.56	62.49	63.47	193027
2015-09-23	63.61	64.28	62.26	62.27	259021
2015-09-24	61.83	62.15	61.07	62.02	269975
2015-09-25	62.66	64.97	62.15	64.34	304604
2015-09-28	64.30	65.22	63.90	64.41	344024
2015-09-29	64.25	64.57	63.40	64.11	272146
2015-09-30	64.66	65.17	63.32	64.29	272972
2015-10-01	64.00	64.02	61.24	63.01	411077
2015-10-02	62.24	64.43	62.24	64.43	221330
2015-10-05	64.79	66.78	64.79	66.65	238927
2015-10-06	66.77	68.79	66.76	68.63	239564
2015-10-07	68.74	70.31	68.64	70.03	416379
2015-10-08	69.98	70.90	69.28	70.78	214219
2015-10-09	70.26	71.38	69.82	70.15	261685
2015-10-12	70.03	71.41	69.78	70.30	246772
2015-10-13	68.65	68.85	66.15	66.74	370072
2015-10-14	66.92	68.04	66.26	66.44	309194
2015-10-15	66.43	67.36	65.05	67.30	224506
2015-10-16	67.11	67.12	66.26	66.47	163211
2015-10-19	66.11	66.84	65.90	66.57	164749
2015-10-20	66.37	68.64	65.22	66.13	195318
2015-10-21	66.45	66.45	64.79	64.84	194022
2015-10-22	65.32	69.15	65.00	66.53	185680
2015-10-23	67.19	67.70	66.46	67.27	184959
2015-10-26	67.36	67.66	66.68	67.00	116697
2015-10-27	66.88	67.85	64.94	65.62	180818
2015-10-28	65.95	67.87	65.73	67.72	240264
2015-10-29	67.52	67.77	66.18	66.30	151131
2015-10-30	66.35	66.70	65.12	65.96	259375
2015-11-02	66.11	66.78	65.58	66.33	311663
2015-11-03	66.27	66.54	65.34	65.72	214686
2015-11-04	65.91	66.66	64.50	65.33	206889
2015-11-05	65.39	66.26	64.51	66.14	220369
2015-11-06	66.11	66.64	65.22	66.30	238324
2015-11-09	66.76	66.76	64.77	66.00	229431
2015-11-10	64.02	64.03	58.62	63.08	815497
2015-11-11	62.95	63.42	61.43	62.45	213806
2015-11-12	61.85	62.00	60.08	60.21	264907
2015-11-13	59.78	60.00	58.91	59.76	207048
2015-11-16	59.80	62.11	59.80	62.03	222297
2015-11-17	61.80	62.33	61.20	61.26	183861
2015-11-18	61.34	61.70	60.53	61.17	283974
2015-11-19	60.96	61.17	60.43	60.75	103635
2015-11-20	61.15	61.96	61.15	61.81	142861
2015-11-23	61.50	61.82	60.40	60.82	168944
2015-11-24	60.44	61.02	59.97	61.02	104065
2015-11-25	60.78	61.84	60.38	61.48	169481
2015-11-27	61.35	61.97	60.14	61.90	90534
2015-11-30	61.90	62.48	61.23	61.98	219204
2015-12-01	62.00	62.05	61.19	62.00	161651
2015-12-02	62.11	62.46	61.47	61.54	177463
2015-12-03	61.82	62.96	61.30	61.47	288459
2015-12-04	61.67	62.88	61.65	62.61	116652
2015-12-07	62.73	62.96	61.43	61.88	173989
2015-12-08	61.42	61.95	60.76	61.27	179360
2015-12-09	61.20	61.86	60.30	60.75	173403
2015-12-10	60.67	61.85	60.67	60.98	171061
2015-12-11	60.07	61.06	59.55	59.93	230238
2015-12-14	59.87	60.28	58.58	58.89	226360
2015-12-15	59.33	60.12	59.02	59.64	182435
2015-12-16	59.94	61.01	59.87	60.81	152359
2015-12-17	60.85	60.96	59.54	59.73	126862
2015-12-18	59.70	59.87	58.33	58.37	653311
2015-12-21	58.65	59.59	58.18	59.56	162899
2015-12-22	59.76	60.10	58.90	60.08	102411
2015-12-23	59.75	61.40	59.68	61.05	128098
2015-12-24	61.03	61.88	60.71	61.33	45192
2015-12-28	61.17	61.85	60.83	61.60	108957
2015-12-29	61.91	62.61	61.60	62.12	139034
2015-12-30	62.12	62.43	61.26	61.42	157701
2015-12-31	61.20	62.24	60.92	61.01	200018
2016-01-04	59.94	60.30	58.40	59.26	270760
2016-01-05	59.30	60.23	59.11	59.83	168427
2016-01-06	58.83	59.60	58.42	58.98	178081
2016-01-07	58.06	58.98	56.68	56.93	293197
2016-01-08	57.14	58.00	56.54	57.15	288772
2016-01-11	57.45	60.39	57.28	60.20	298086
2016-01-12	60.75	62.58	60.10	62.34	342742
2016-01-13	62.30	63.36	61.68	61.96	416284
2016-01-14	62.00	62.33	61.05	61.11	224058
2016-01-15	59.42	60.71	58.63	59.29	283778
2016-01-19	60.08	60.08	57.41	58.27	243923
2016-01-20	57.54	59.06	56.34	58.77	255174
2016-01-21	58.89	59.68	58.00	58.43	124042
2016-01-22	59.39	60.26	59.00	59.94	141141
2016-01-25	59.56	59.90	58.59	58.87	152059
2016-01-26	59.19	61.05	58.86	60.98	260564
2016-01-27	60.85	61.10	58.97	59.26	166526
2016-01-28	59.72	59.72	58.63	59.03	162866
2016-01-29	58.96	62.50	58.96	62.50	356884
2016-02-01	61.94	61.94	60.42	61.32	245305
2016-02-02	60.73	61.03	59.00	59.24	153479
2016-02-03	59.89	59.89	57.96	59.41	235612
2016-02-04	59.38	59.79	58.77	59.51	222231
2016-02-05	59.44	59.44	57.56	57.70	245671
2016-02-08	57.67	57.69	56.50	56.71	428657
2016-02-09	56.39	58.22	56.29	56.90	281474
2016-02-10	56.17	60.28	56.02	58.00	517818
2016-02-11	56.91	61.22	56.48	60.92	472443
2016-02-12	61.02	63.00	61.02	62.45	389630
2016-02-16	65.00	70.88	64.88	69.81	1071652
2016-02-17	69.59	70.25	67.82	69.20	555791
2016-02-18	69.11	71.00	68.88	70.23	419001
2016-02-19	69.99	72.30	69.70	71.83	365581
2016-02-22	72.27	72.71	66.49	70.46	752142
2016-02-23	70.52	71.99	70.10	71.29	287838
2016-02-24	70.37	71.29	69.96	71.19	288985
2016-02-25	71.10	72.25	70.68	72.19	320260
2016-02-26	72.54	74.40	71.40	71.66	331041
2016-02-29	71.85	73.16	71.66	73.01	253172
2016-03-01	73.26	73.57	72.54	73.57	285660
2016-03-02	73.28	73.87	73.02	73.84	157610
2016-03-03	73.75	74.06	73.00	73.95	162902
2016-03-04	73.91	74.56	73.31	74.33	186905
2016-03-07	73.71	74.69	73.71	74.29	190503
2016-03-08	73.82	74.17	72.93	74.29	217417
2016-03-09	73.24	74.35	73.12	73.93	160033
2016-03-10	74.39	74.63	72.35	73.93	198329
2016-03-11	73.35	73.79	72.03	73.22	221077
2016-03-14	73.25	75.50	72.88	75.41	99496
2016-03-15	74.72	74.99	72.65	72.90	210929
2016-03-16	72.70	73.23	72.13	73.06	190731
2016-03-17	73.15	74.95	72.69	74.70	151717
2016-03-18	75.12	76.58	75.12	75.84	334740
2016-03-21	75.31	75.98	75.10	75.12	132140
2016-03-22	75.05	75.25	73.44	74.53	98842
2016-03-23	74.24	74.74	71.95	72.00	250660
2016-03-24	71.91	73.13	71.46	72.16	165544
2016-03-28	72.34	72.72	72.02	72.37	13544
2016-03-29	72.42	73.86	72.23	73.75	311116
2016-03-30	73.75	74.71	72.70	72.73	216841
2016-03-31	73.00	74.26	72.85	73.48	149308
2016-04-01	72.76	73.19	71.45	72.96	305820
2016-04-04	73.10	73.66	72.47	73.19	224612
2016-04-05	72.83	73.55	71.77	72.03	196224
2016-04-06	72.10	73.73	72.10	73.66	120875
2016-04-07	73.18	73.66	71.46	72.36	287651
2016-04-08	73.04	73.86	72.24	72.67	129778
2016-04-11	73.04	73.79	71.81	71.96	120263
2016-04-12	71.91	73.38	71.29	73.15	146373
2016-04-13	73.32	74.29	72.51	73.87	213050
2016-04-14	73.99	74.10	72.63	72.85	149276
2016-04-15	72.66	73.83	71.88	73.20	170731
2016-04-18	73.13	73.63	72.34	72.71	147602
2016-04-19	72.99	73.29	72.29	73.05	108385
2016-04-20	73.01	74.29	72.67	74.06	235111
2016-04-21	74.23	74.91	74.21	74.81	269971
2016-04-22	74.87	76.22	74.78	76.08	231648
2016-04-25	75.75	75.94	75.30	75.57	163799
2016-04-26	76.00	76.84	75.30	76.55	162056
2016-04-27	76.91	77.90	76.91	77.61	380711
2016-04-28	77.37	79.15	77.21	78.03	354926
2016-04-29	78.00	78.73	75.87	76.70	482098
2016-05-02	76.73	77.00	74.75	75.08	7502143
2016-05-03	74.79	76.20	74.47	76.04	581544
2016-05-04	75.61	76.31	74.92	75.28	387761
2016-05-05	75.39	75.64	75.13	75.31	228569
2016-05-06	74.97	75.71	73.77	75.66	194350
2016-05-09	75.64	76.10	75.35	75.44	219359
2016-05-10	75.75	76.27	75.46	76.16	269629
2016-05-11	76.25	76.25	75.43	75.57	173502
2016-05-12	75.83	76.45	74.61	75.74	302923
2016-05-13	75.42	75.78	74.88	75.39	277444
2016-05-16	75.44	76.00	74.88	75.00	431837
2016-05-17	74.85	74.90	73.45	73.80	484535
2016-05-18	73.70	74.28	73.12	73.44	340335
2016-05-19	73.25	73.88	72.00	72.70	261632
2016-05-20	73.16	74.25	73.16	74.00	212326
2016-05-23	72.52	73.29	71.40	71.46	404794
2016-05-24	72.10	73.21	71.89	72.68	335451
2016-05-25	70.00	70.95	66.90	69.41	1082724
2016-05-26	69.42	70.43	68.71	69.61	645086
2016-05-27	69.58	70.37	69.50	70.08	285383
2016-05-31	70.09	70.25	68.73	69.03	458134
2016-06-01	68.60	69.19	68.48	69.02	267524
2016-06-02	69.04	70.06	68.75	69.91	225567
2016-06-03	73.09	73.13	70.67	73.08	590936
2016-06-06	73.70	74.34	73.08	74.01	503294
2016-06-07	73.96	74.24	73.35	74.01	234102
2016-06-08	74.11	74.48	73.59	74.27	286035
2016-06-09	74.20	74.63	73.43	74.09	218109
2016-06-10	73.39	74.11	72.11	72.46	246022
2016-06-13	72.06	72.64	70.69	70.80	208944
2016-06-14	70.81	71.22	70.26	70.70	209449
2016-06-15	71.04	71.19	70.17	70.19	278782
2016-06-16	69.65	71.03	68.89	70.74	266490
2016-06-17	70.66	70.91	69.47	69.68	446691
2016-06-20	70.55	71.76	70.00	70.21	219160
2016-06-21	69.98	70.61	69.81	70.04	235549
2016-06-22	70.37	70.37	69.42	69.44	173061
2016-06-23	70.23	71.33	70.02	71.31	199849
2016-06-24	68.78	69.69	67.32	67.53	598751
2016-06-27	67.35	67.35	65.80	66.47	417466
2016-06-28	66.60	67.62	66.60	67.46	322940
2016-06-29	68.47	69.42	67.85	69.39	195827
2016-06-30	69.37	71.43	69.05	71.40	334517
2016-07-01	71.35	72.24	70.33	70.88	160049
2016-07-05	70.25	70.47	69.26	69.57	140043
2016-07-06	69.21	70.44	68.84	70.40	171249
2016-07-07	70.51	71.15	70.38	71.02	129776
2016-07-08	71.49	73.90	71.49	73.64	250998
2016-07-11	73.84	74.53	73.78	74.09	183508
2016-07-12	74.39	74.98	74.01	74.52	253573
2016-07-13	74.92	75.23	73.95	74.26	142225
2016-07-14	74.62	74.70	73.70	73.94	128455
2016-07-15	74.49	74.49	73.62	74.30	209458
2016-07-18	74.13	74.90	74.11	74.42	125280
2016-07-19	74.40	74.40	73.23	73.49	192757
2016-07-20	73.50	73.95	73.05	73.72	313921
2016-07-21	73.67	74.00	72.93	73.25	132440
2016-07-22	73.20	74.02	72.82	73.70	397489
2016-07-25	73.80	74.09	73.45	74.00	175664
2016-07-26	74.08	74.53	73.75	74.24	176313
2016-07-27	74.49	74.49	73.56	73.95	196246
2016-07-28	73.72	74.00	73.07	73.41	139667
2016-07-29	73.42	74.01	72.93	73.83	186416
2016-08-01	73.64	74.26	73.10	73.84	209119
2016-08-02	73.90	73.96	72.35	72.67	213821
2016-08-03	72.81	72.93	72.00	72.71	205760
2016-08-04	72.88	73.53	72.69	73.23	195074
2016-08-05	73.55	74.07	72.71	73.49	348789
2016-08-08	73.49	75.02	72.68	75.02	184815
2016-08-09	75.07	75.24	74.29	74.98	249889
2016-08-10	74.80	76.77	73.52	74.75	420968
2016-08-11	74.75	74.92	74.30	74.47	177714
2016-08-12	74.26	74.68	73.76	74.33	170722
2016-08-15	74.26	75.58	74.14	75.45	307240
2016-08-16	75.40	75.89	75.07	75.53	237461
2016-08-17	75.61	75.80	74.56	74.72	115041
2016-08-18	74.69	75.37	74.34	75.00	115544
2016-08-19	74.99	75.45	74.65	75.18	147060
2016-08-22	74.84	75.00	73.84	74.94	119959
2016-08-23	75.00	75.90	74.69	75.50	127576
2016-08-24	75.31	75.60	74.76	74.87	153147
2016-08-25	74.74	75.25	74.53	74.93	117095
2016-08-26	74.93	75.29	74.24	74.49	128216
2016-08-29	74.49	75.20	74.33	74.94	122240
2016-08-30	74.86	75.66	74.73	74.94	163183
2016-08-31	74.89	75.46	74.38	75.04	233632
2016-09-01	75.12	75.84	74.96	75.58	295820
2016-09-02	75.90	76.03	74.82	75.82	199153
2016-09-06	75.91	76.18	74.85	75.25	242579
2016-09-07	75.10	75.66	74.98	75.20	183427
2016-09-08	75.25	75.51	75.02	75.10	160305
2016-09-09	74.63	74.97	72.10	72.10	288024
2016-09-12	71.93	73.27	71.01	73.23	183535
2016-09-13	72.52	73.00	71.71	72.24	160121
2016-09-14	72.50	72.96	71.93	72.10	180743
2016-09-15	72.21	73.97	72.00	73.58	258111
2016-09-16	73.63	73.79	72.01	72.13	324597
2016-09-19	72.32	73.98	72.07	73.89	208671
2016-09-20	74.14	74.99	72.72	72.92	157312
2016-09-21	73.07	73.95	72.73	73.90	104911
2016-09-22	74.17	75.58	74.17	75.31	271497
2016-09-23	75.19	75.35	74.71	75.02	99715
2016-09-26	74.63	75.16	74.35	74.56	137819
2016-09-27	74.40	75.45	74.40	75.40	129214
2016-09-28	75.74	75.97	75.12	75.79	172767
2016-09-29	75.59	75.75	73.75	74.10	152848
2016-09-30	74.64	75.07	73.82	74.65	241490
2016-10-03	74.40	74.53	73.15	73.80	235512
2016-10-04	73.93	74.91	72.54	72.73	170358
2016-10-05	73.07	73.99	72.75	73.09	217200
2016-10-06	72.97	74.39	72.44	74.20	200255
2016-10-07	74.39	74.41	72.80	73.48	193427
2016-10-10	73.89	74.71	73.48	74.22	110459
2016-10-11	73.80	73.97	72.50	72.86	151917
2016-10-12	72.86	73.11	72.05	72.63	189358
2016-10-13	71.93	72.27	70.76	71.86	252998
2016-10-14	72.41	73.29	72.05	72.26	124030
2016-10-17	72.15	73.11	72.15	72.59	145505
2016-10-18	73.27	73.30	72.51	73.05	117836
2016-10-19	73.24	73.77	72.46	73.53	101943
2016-10-20	73.27	73.51	72.61	72.98	92541
2016-10-21	72.40	72.64	71.97	72.35	80955
2016-10-24	72.96	73.69	72.73	72.78	84656
2016-10-25	72.67	72.67	71.69	71.89	113373
2016-10-26	71.69	72.69	71.39	71.49	132063
2016-10-27	71.78	72.48	70.55	70.75	95894
2016-10-28	70.83	71.58	70.34	70.46	108429
2016-10-31	70.58	71.17	70.25	70.66	160355
2016-11-01	70.92	70.92	69.26	69.28	244134
2016-11-02	69.30	70.18	68.54	68.61	200845
2016-11-03	68.78	69.09	68.45	68.64	165208
2016-11-04	68.92	69.42	68.52	68.94	199214
2016-11-07	70.45	70.75	69.61	70.05	238745
2016-11-08	70.05	71.05	69.50	70.49	229752
2016-11-09	72.50	78.45	72.49	78.45	964912
2016-11-10	78.70	79.95	77.77	79.67	792273
2016-11-11	79.54	82.19	79.14	81.15	751726
2016-11-14	80.83	81.48	80.24	80.59	502202
2016-11-15	80.75	81.71	80.30	80.79	279242
2016-11-16	75.10	76.87	72.90	73.55	1363326
2016-11-17	71.53	71.68	67.81	69.74	1778064
2016-11-18	73.90	73.90	71.71	72.97	4610300
2016-11-21	73.13	73.43	71.55	72.51	845827
2016-11-22	72.93	73.10	70.65	72.29	758445
2016-11-23	72.00	74.12	71.39	73.91	619735
2016-11-25	74.15	74.95	73.84	74.81	417671
2016-11-28	74.52	74.67	72.19	72.85	564775
2016-11-29	72.78	73.44	72.33	72.41	386340
2016-11-30	72.68	72.79	71.11	71.28	427014
2016-12-01	71.66	71.66	69.85	70.51	431905
2016-12-02	70.53	70.85	69.89	70.70	421985
2016-12-05	71.33	71.76	70.67	71.14	385394
2016-12-06	71.11	71.30	70.40	70.96	403370
2016-12-07	70.90	71.31	70.57	70.91	509857
2016-12-08	71.11	71.64	69.98	70.69	534403
2016-12-09	70.81	70.81	68.83	69.08	571264
2016-12-12	68.64	69.03	67.60	69.02	435180
2016-12-13	69.28	69.83	68.54	69.74	496610
2016-12-14	69.92	70.48	69.10	69.24	274323
2016-12-15	69.35	70.36	68.62	69.37	346881
2016-12-16	69.46	69.70	68.42	68.48	1268159
2016-12-19	68.77	69.22	68.25	68.60	491834
2016-12-20	68.90	69.25	68.15	68.67	376491
2016-12-21	68.41	68.70	68.12	68.23	179022
2016-12-22	68.17	68.66	67.47	67.76	231775
2016-12-23	67.50	68.01	67.18	67.70	174724
2016-12-27	67.92	68.89	67.59	67.92	210535
2016-12-28	67.82	67.85	66.61	66.82	157111
2016-12-29	66.86	67.21	66.52	67.17	168867
2016-12-30	67.20	67.22	65.89	66.22	501484
2017-01-03	66.34	67.33	64.14	65.17	508024
2017-01-04	65.54	66.10	65.31	65.84	326429
2017-01-05	65.48	66.21	64.72	65.99	308262
2017-01-06	66.24	66.24	65.00	65.07	234751
2017-01-09	64.95	65.56	64.76	64.87	225924
2017-01-10	64.70	65.13	64.01	65.05	286859
2017-01-11	65.05	66.14	64.75	66.11	272545
2017-01-12	66.04	66.04	64.34	65.44	316701
2017-01-13	65.68	66.58	64.79	65.32	231931
2017-01-17	65.16	65.71	64.91	65.05	201677
2017-01-18	65.42	65.88	64.74	65.05	223973
2017-01-19	65.30	65.68	64.36	64.69	229914
2017-01-20	64.71	65.50	64.71	64.90	170483
2017-01-23	64.80	65.89	64.25	65.04	178822
2017-01-24	65.12	66.25	65.03	66.08	254241
2017-01-25	65.62	65.62	64.03	64.26	449720
2017-01-26	64.31	64.61	63.77	63.99	267720
2017-01-27	64.18	64.18	63.68	64.00	252228
2017-01-30	63.75	63.75	63.00	63.38	466396
2017-01-31	65.57	65.66	64.31	64.91	645413
2017-02-01	65.44	65.50	64.09	64.56	398548
2017-02-02	64.63	64.87	63.94	64.06	343799
2017-02-03	64.47	64.71	63.95	64.30	359460
2017-02-06	63.93	65.39	63.93	64.74	397615
2017-02-07	66.92	66.93	65.02	65.24	486228
2017-02-08	64.98	65.65	64.74	64.74	613230
2017-02-09	65.10	66.93	64.67	66.72	785954
2017-02-10	63.36	65.80	63.36	64.92	959969
2017-02-13	64.92	67.16	64.66	67.11	563754
2017-02-14	66.91	67.47	66.61	67.09	503170
2017-02-15	66.79	67.58	66.75	67.45	340485
2017-02-16	67.57	67.87	66.82	67.15	355448
2017-02-17	67.45	67.51	66.84	67.21	348797
2017-02-21	66.98	68.10	66.98	68.06	366939
2017-02-22	67.91	68.55	67.75	68.22	364025
2017-02-23	68.01	68.61	67.79	68.25	502740
2017-02-24	67.67	68.93	66.55	68.90	270046
2017-02-27	68.84	69.66	68.51	69.63	556016
2017-02-28	69.48	69.56	68.70	68.84	601524
2017-03-01	69.55	69.72	68.69	69.02	656801
2017-03-02	68.96	69.08	68.49	68.70	526054
2017-03-03	68.70	69.06	68.26	68.79	378985
2017-03-06	68.39	69.02	68.25	68.66	275532
2017-03-07	68.53	69.11	65.94	66.08	958556
2017-03-08	66.29	67.31	64.80	64.89	636763
2017-03-09	65.09	66.36	65.07	65.81	332494
2017-03-10	66.27	66.44	65.32	65.59	276787
2017-03-13	65.34	65.84	65.18	65.30	421733
2017-03-14	65.04	65.52	64.77	64.79	425036
2017-03-15	65.14	65.27	64.74	65.13	1308234
2017-03-16	65.12	65.57	65.00	65.24	1186764
2017-03-17	65.18	65.42	64.98	65.04	934969
2017-03-20	64.65	65.07	64.58	64.70	391206
2017-03-21	64.87	65.07	64.39	64.42	718243
2017-03-22	64.28	64.35	63.59	64.03	305355
2017-03-23	64.01	64.65	63.84	64.09	310411
2017-03-24	64.16	64.48	63.33	63.64	257118
2017-03-27	63.00	63.39	62.69	63.22	211488
2017-03-28	62.93	63.41	62.25	62.77	309005
2017-03-29	62.73	62.96	62.43	62.94	201675
2017-03-30	62.97	63.25	62.80	63.08	293015
2017-03-31	63.00	63.93	62.99	63.82	533203
2017-04-03	64.04	64.17	62.99	63.21	352985
2017-04-04	62.97	63.58	62.72	63.17	256381
2017-04-05	63.31	63.56	62.30	62.33	253983
2017-04-06	62.30	63.56	62.30	63.27	478621
2017-04-07	63.01	63.63	63.01	63.28	194653
2017-04-10	63.28	63.75	62.95	63.39	193953
2017-04-11	63.08	63.49	62.89	63.38	217465
2017-04-12	63.30	63.51	62.47	62.53	209651
2017-04-13	62.52	62.91	61.88	61.91	237834
2017-04-17	61.91	62.68	61.85	62.64	201877
2017-04-18	62.27	62.48	61.98	62.39	175385
2017-04-19	62.69	63.27	62.55	62.59	281564
2017-04-20	62.80	63.76	62.58	63.61	252061
2017-04-21	63.60	63.76	63.04	63.12	181173
2017-04-24	63.92	64.39	63.28	64.36	202988
2017-04-25	64.61	65.72	64.61	65.52	277369
2017-04-26	65.36	66.07	65.01	65.25	341859
2017-04-27	65.42	65.98	65.24	65.26	215348
2017-04-28	65.29	65.29	63.96	64.03	644731
2017-05-01	64.00	64.67	63.72	64.30	206892
2017-05-02	64.27	64.55	63.81	64.38	222978
2017-05-03	64.04	64.31	63.61	64.05	242785
2017-05-04	64.17	64.80	64.01	64.69	226808
2017-05-05	64.93	65.54	64.54	65.49	223328
2017-05-08	65.31	65.81	65.22	65.55	329227
2017-05-09	65.64	65.64	64.95	65.14	182915
2017-05-10	64.99	65.50	64.82	65.27	275898
2017-05-11	65.00	65.72	64.61	64.98	142039
2017-05-12	64.84	64.84	64.18	64.25	214272
2017-05-15	64.34	65.69	64.34	65.41	292693
2017-05-16	65.73	65.73	65.09	65.17	215805
2017-05-17	64.51	64.74	63.59	64.32	276148
2017-05-18	64.19	64.19	63.03	63.33	272140
2017-05-19	63.37	64.70	63.37	64.15	294598
2017-05-22	64.25	64.75	63.80	63.85	669232
2017-05-23	64.13	64.83	62.54	62.64	811925
2017-05-24	66.84	66.84	63.35	65.75	1392625
2017-05-25	66.00	67.05	65.30	66.89	492204
2017-05-26	66.65	67.23	66.03	66.18	579528
2017-05-30	65.80	66.48	65.27	65.70	298540
2017-05-31	65.69	65.72	64.40	65.25	512063
2017-06-01	65.64	67.57	65.47	67.55	451629
2017-06-02	69.08	71.88	68.01	71.30	1639777
2017-06-05	70.91	71.95	70.68	71.44	704616
2017-06-06	71.39	72.00	71.39	71.72	410232
2017-06-07	71.70	72.00	71.15	71.86	560549
2017-06-08	71.87	72.59	71.60	72.40	349891
2017-06-09	72.34	72.62	71.46	72.06	651187
2017-06-12	71.89	72.14	71.08	71.63	465540
2017-06-13	69.95	70.63	68.51	69.52	1640675
2017-06-14	69.75	69.87	68.51	68.87	744242
2017-06-15	68.20	68.93	67.11	67.82	818656
2017-06-16	67.11	67.78	67.11	67.61	648726
2017-06-19	67.95	68.28	67.26	67.96	430641
2017-06-20	67.88	68.55	66.76	66.76	555771
2017-06-21	66.83	67.05	65.75	65.87	483116
2017-06-22	65.83	66.10	65.58	66.00	419745
2017-06-23	65.21	66.86	65.21	66.73	2024641
2017-06-26	66.99	67.23	66.11	66.75	269081
2017-06-27	66.75	67.09	66.60	66.93	409269
2017-06-28	67.43	67.91	66.94	67.72	303250
2017-06-29	67.71	67.79	66.31	66.54	428548
2017-06-30	66.78	67.34	65.83	66.20	478751
2017-07-03	66.25	66.25	64.89	64.91	246443
2017-07-05	64.78	65.39	64.42	65.26	513589
2017-07-06	64.91	64.92	63.77	63.86	325642
2017-07-07	63.92	64.20	63.44	64.07	229259
2017-07-10	64.17	64.22	63.01	63.05	371080
2017-07-11	63.03	63.81	62.92	63.59	327768
2017-07-12	63.88	64.62	63.60	63.70	365281
2017-07-13	63.75	64.89	63.28	64.37	410807
2017-07-14	64.31	65.48	64.01	64.68	371594
2017-07-17	64.61	65.58	64.39	64.99	331284
2017-07-18	65.00	65.21	64.48	64.84	209293
2017-07-19	64.90	65.78	64.90	65.73	243557
2017-07-20	65.93	65.98	65.37	65.67	383535
2017-07-21	66.02	66.20	65.51	65.81	372686
2017-07-24	65.83	66.17	65.35	65.97	224972
2017-07-25	66.08	67.56	66.06	67.43	462856
2017-07-26	67.54	67.82	67.13	67.68	362182
2017-07-27	67.89	67.94	66.73	66.88	619527
2017-07-28	66.56	67.01	65.88	66.59	297988
2017-07-31	66.70	66.70	65.99	66.09	481630
2017-08-01	66.20	66.62	65.76	66.36	424027
2017-08-02	66.40	66.49	65.47	66.07	339668
2017-08-03	66.23	66.52	65.75	65.91	259559
2017-08-04	66.05	66.28	65.66	66.16	226741
2017-08-07	66.16	67.11	65.80	66.68	370337
2017-08-08	66.72	67.48	65.52	65.68	622606
2017-08-09	62.75	63.24	57.75	60.50	1982036
2017-08-10	60.02	61.62	59.63	60.93	1081927
2017-08-11	61.06	61.17	59.50	60.54	1024300
2017-08-14	60.54	62.48	60.47	62.40	532080
2017-08-15	62.53	62.75	61.85	61.87	490444
2017-08-16	62.22	62.25	61.46	61.65	502447
2017-08-17	61.46	61.93	59.11	59.12	854407
2017-08-18	58.62	59.52	58.62	59.30	713247
2017-08-21	59.29	59.57	58.96	59.40	454048
2017-08-22	59.36	60.20	59.24	60.12	319217
2017-08-23	59.70	60.94	59.70	60.58	307424
2017-08-24	60.80	60.80	59.87	60.05	464242
2017-08-25	60.72	61.95	60.69	61.95	428748
2017-08-28	61.97	62.14	61.13	61.34	476537
2017-08-29	60.87	62.13	60.87	61.82	321950
2017-08-30	61.78	63.22	61.70	63.11	332604
2017-08-31	63.27	63.90	63.02	63.61	312939
2017-09-01	63.70	63.70	62.72	62.78	491129
2017-09-05	62.61	62.65	61.38	61.38	315793
2017-09-06	61.58	61.68	60.75	61.04	201038
2017-09-07	61.33	61.33	60.15	60.59	195415
2017-09-08	60.35	60.74	59.62	60.08	315535
2017-09-11	60.26	60.57	59.55	60.15	423650
2017-09-12	60.23	60.63	59.89	60.32	288186
2017-09-13	60.19	60.77	60.13	60.51	474906
2017-09-14	60.43	61.31	60.13	61.22	421933
2017-09-15	61.36	62.55	61.21	62.46	779589
2017-09-18	62.45	63.27	62.45	62.70	335279
2017-09-19	62.59	63.18	62.50	63.03	313364
2017-09-20	63.02	63.49	62.91	63.43	406861
2017-09-21	63.44	63.56	62.74	62.80	287734
2017-09-22	62.64	63.22	62.35	62.37	251154
2017-09-25	62.30	62.48	61.64	62.47	254492
2017-09-26	62.61	63.07	62.40	62.83	303007
2017-09-27	63.19	64.00	62.79	63.71	441989
2017-09-28	63.70	64.20	63.51	64.02	455430
2017-09-29	64.03	64.69	64.03	64.32	440086
2017-10-02	64.42	66.33	64.42	66.30	587069
2017-10-03	66.43	67.52	66.26	67.22	589848
2017-10-04	67.10	67.41	65.70	65.78	316896
2017-10-05	65.58	65.72	64.90	65.12	412420
2017-10-06	64.85	65.46	64.68	65.01	361153
2017-10-09	65.05	65.40	64.83	65.12	549156
2017-10-10	65.46	65.46	64.85	65.00	407968
2017-10-11	65.04	65.57	64.93	65.18	238659
2017-10-12	65.03	65.40	65.00	65.10	223468
2017-10-13	65.41	65.41	64.82	64.97	411344
2017-10-16	65.18	65.88	64.69	64.95	378514
2017-10-17	64.82	65.29	64.64	64.85	193398
2017-10-18	65.00	65.00	64.50	64.61	284154
2017-10-19	64.52	64.62	64.11	64.44	231731
2017-10-20	65.00	65.00	64.55	64.76	245600
2017-10-23	64.70	64.98	64.42	64.54	200226
2017-10-24	64.59	65.23	64.42	64.98	219526
2017-10-25	64.65	65.02	64.17	64.63	271887
2017-10-26	64.68	64.95	64.05	64.11	257353
2017-10-27	64.48	64.96	64.38	64.61	307269
2017-10-30	64.60	65.20	64.51	65.12	455724
2017-10-31	65.29	65.42	64.78	65.10	615061
2017-11-01	65.40	65.49	64.80	65.05	604298
2017-11-02	64.87	65.15	64.00	64.34	480702
2017-11-03	64.26	64.60	63.53	64.12	409015
2017-11-06	64.14	65.02	64.01	64.80	326297
2017-11-07	64.69	64.87	64.00	64.47	471145
2017-11-08	64.34	65.67	64.10	64.53	726786
2017-11-09	63.00	65.44	60.65	64.90	1486413
2017-11-10	65.95	68.57	65.37	68.40	947268
2017-11-13	68.05	70.18	67.95	70.00	1056111
2017-11-14	69.91	73.56	66.51	72.90	1105684
2017-11-15	72.30	72.72	71.68	72.23	645247
2017-11-16	72.37	74.20	72.37	73.56	617210
2017-11-17	73.45	74.12	72.93	73.77	345703
2017-11-20	73.55	74.71	73.39	74.49	522672
2017-11-21	74.50	74.74	73.90	74.44	591495
2017-11-22	74.45	74.54	73.18	73.60	425454
2017-11-24	73.57	73.70	72.42	73.64	188505
2017-11-27	73.34	74.00	73.30	73.69	354211
2017-11-28	73.84	73.90	72.60	73.56	362742
2017-11-29	73.52	74.67	73.02	74.59	391507
2017-11-30	74.69	74.99	73.23	74.24	451574
2017-12-01	74.10	74.20	72.08	73.52	333618
2017-12-04	73.92	74.82	73.37	73.44	308217
2017-12-05	73.43	73.85	72.55	72.59	312841
2017-12-06	72.43	72.68	71.47	71.49	280591
2017-12-07	71.72	72.07	70.89	71.35	306479
2017-12-08	71.75	72.07	71.56	71.83	213802
2017-12-11	71.76	72.24	70.90	71.03	220476
2017-12-12	71.00	71.75	70.66	71.52	429792
2017-12-13	71.80	72.59	71.70	72.26	315117
2017-12-14	72.27	73.27	72.00	72.72	531856
2017-12-15	72.91	74.82	72.73	73.96	902196
2017-12-18	74.40	74.74	73.39	73.71	266573
2017-12-19	73.70	73.92	72.15	72.19	248775
2017-12-20	72.49	72.82	72.00	72.27	277628
2017-12-21	72.60	73.33	72.59	72.71	187314
2017-12-22	72.72	73.49	72.39	73.16	146462
2017-12-26	72.98	73.59	72.87	73.49	104151
2017-12-27	73.58	74.87	73.48	74.38	249428
2017-12-28	74.37	74.97	73.95	74.89	225908
2017-12-29	74.99	75.88	74.65	74.85	353182
2018-01-02	74.86	75.35	74.21	74.58	511997
2018-01-03	74.61	75.19	74.27	74.74	264963
2018-01-04	75.00	75.16	74.44	74.63	181674
2018-01-05	74.70	74.76	74.05	74.33	206844
2018-01-08	74.20	75.32	73.55	75.16	214343
2018-01-09	75.15	75.83	74.71	75.51	332846
2018-01-10	75.24	75.35	74.19	74.30	284659
2018-01-11	74.32	75.82	74.28	75.80	228309
2018-01-12	75.92	76.69	75.45	76.44	193065
2018-01-16	76.47	77.77	76.04	76.14	329041
2018-01-17	76.59	77.96	76.18	77.74	311871
2018-01-18	77.67	78.83	77.38	78.33	413791
2018-01-19	78.20	79.18	78.20	79.05	243101
2018-01-22	78.83	80.26	78.04	80.18	542792
2018-01-23	79.99	80.19	78.67	78.73	243405
2018-01-24	78.91	79.10	77.71	77.85	383009
2018-01-25	77.97	78.32	75.81	77.80	228639
2018-01-26	78.23	78.66	77.37	77.44	202045
2018-01-29	77.40	77.53	76.60	76.71	271573
2018-01-30	76.25	76.60	75.62	75.77	354596
2018-01-31	76.04	76.62	75.57	75.62	372061
2018-02-01	75.40	76.25	75.06	75.87	333534
2018-02-02	75.63	76.49	74.87	74.89	553576
2018-02-05	74.40	74.67	70.79	70.80	572195
2018-02-06	69.91	71.24	68.96	70.87	854230
2018-02-07	70.78	72.43	70.50	71.51	402088
2018-02-08	71.90	72.37	70.69	70.79	557463
2018-02-09	70.79	70.79	63.85	66.75	1582745
2018-02-12	67.20	69.34	66.48	68.36	537617
2018-02-13	67.86	68.14	67.01	67.87	324353
2018-02-14	67.29	68.57	67.29	68.28	419583
2018-02-15	68.72	69.96	67.83	69.93	466945
2018-02-16	69.94	72.60	69.69	72.10	439529
2018-02-20	71.68	72.34	70.53	70.75	356245
2018-02-21	70.94	72.07	70.50	70.93	233618
2018-02-22	71.33	71.44	70.05	70.06	338376
2018-02-23	70.49	71.37	70.01	71.33	225397
2018-02-26	71.51	71.87	71.07	71.78	179427
2018-02-27	71.77	72.59	70.16	71.78	229455
2018-02-28	72.10	72.78	69.73	69.79	485396
2018-03-01	69.68	70.58	68.33	68.75	399854
2018-03-02	68.69	69.92	68.31	69.42	316463
2018-03-05	69.26	71.20	69.16	70.80	280410
2018-03-06	71.13	72.39	70.70	72.36	359787
2018-03-07	71.81	72.71	71.29	72.57	317609
2018-03-08	72.67	73.21	72.61	73.01	216330
2018-03-09	73.25	74.03	70.81	73.86	288410
2018-03-12	74.09	75.62	72.54	75.46	276951
2018-03-13	75.50	76.40	75.15	75.35	431355
2018-03-14	75.60	76.00	73.24	73.43	342149
2018-03-15	73.79	74.40	72.10	72.35	374640
2018-03-16	72.24	73.72	72.24	72.80	815491
2018-03-19	72.57	73.27	71.74	72.30	249803
2018-03-20	72.42	72.60	71.23	71.86	283678
2018-03-21	71.70	72.62	71.63	72.17	152712
2018-03-22	71.65	72.50	70.93	71.09	412900
2018-03-23	71.23	71.94	69.11	69.13	298703
2018-03-26	70.12	70.40	68.84	70.36	312334
2018-03-27	70.22	70.33	68.08	68.30	397212
2018-03-28	68.27	69.09	66.47	66.60	372146
2018-03-29	65.03	66.55	62.85	65.72	1220222
2018-04-02	65.50	66.12	64.38	64.89	733047
2018-04-03	65.15	66.56	64.52	66.30	515624
2018-04-04	65.29	67.25	65.22	67.04	361060
2018-04-05	67.43	68.12	63.63	63.75	954132
2018-04-06	63.38	63.75	62.03	63.15	663682
2018-04-09	63.50	64.57	63.12	63.78	365085
2018-04-10	64.60	65.06	63.83	63.98	538223
2018-04-11	63.62	64.31	63.23	63.58	844106
2018-04-12	63.65	63.93	63.17	63.21	672543
2018-04-13	63.51	63.60	62.20	62.54	621656
2018-04-16	62.98	64.41	62.66	63.81	574445
2018-04-17	64.04	65.22	62.77	64.92	455015
2018-04-18	64.98	65.37	64.64	64.88	274618
2018-04-19	64.74	65.22	64.47	64.88	292581
2018-04-20	64.63	65.32	64.40	64.67	254323
2018-04-23	64.66	65.24	64.00	64.35	190687
2018-04-24	64.53	65.09	63.89	64.28	226973
2018-04-25	64.09	64.27	63.39	63.96	204906
2018-04-26	64.25	64.76	63.80	64.12	161776
2018-04-27	64.31	64.77	63.90	64.02	225142
2018-04-30	64.38	64.46	63.97	63.98	300262
2018-05-01	63.79	64.34	62.53	63.48	422452
2018-05-02	63.56	64.37	63.05	63.50	310628
2018-05-03	63.33	64.14	62.52	63.68	263809
2018-05-04	63.47	65.10	63.26	64.73	297805
2018-05-07	64.74	65.65	64.56	64.65	313480
2018-05-08	64.65	64.99	64.13	64.29	417917
2018-05-09	64.47	65.09	63.64	63.74	437869
2018-05-10	63.93	64.28	63.69	63.95	492295
2018-05-11	64.07	64.32	63.18	63.68	323509
2018-05-14	63.67	64.23	62.96	63.01	342122
2018-05-15	62.84	63.00	62.24	62.92	352738
2018-05-16	63.12	63.77	62.65	62.72	495508
2018-05-17	62.55	63.28	62.20	62.88	405517
2018-05-18	63.08	63.65	62.04	62.11	351052
2018-05-21	62.25	62.90	62.04	62.62	354767
2018-05-22	62.78	63.21	62.26	62.33	229300
2018-05-23	62.18	62.92	62.02	62.81	397304
2018-05-24	62.81	62.95	61.35	61.78	679438
2018-05-25	64.87	68.06	62.16	62.58	1085293
2018-05-29	61.76	63.84	60.87	63.06	528955
2018-05-30	63.31	64.74	63.22	64.17	633300
2018-05-31	64.42	64.92	61.79	62.61	759921
2018-06-01	62.97	63.49	62.41	63.25	487055
2018-06-04	63.54	63.81	63.05	63.24	354912
2018-06-05	63.23	63.61	62.74	63.17	316571
2018-06-06	63.05	64.00	62.32	63.82	611745
2018-06-07	64.14	64.28	63.61	63.84	390439
2018-06-08	63.70	64.05	62.94	63.44	545435
2018-06-11	62.76	63.94	62.45	62.48	693109
2018-06-12	62.52	63.47	61.72	62.88	625707
2018-06-13	63.52	64.67	63.25	63.89	465457
2018-06-14	64.22	65.11	64.00	64.93	417768
2018-06-15	64.73	65.21	64.11	64.99	602994
2018-06-18	64.87	65.01	64.25	64.50	351841
2018-06-19	63.89	64.51	63.76	64.21	383996
2018-06-20	64.41	65.09	64.13	64.89	284625
2018-06-21	64.94	65.05	63.86	64.08	319338
2018-06-22	64.40	64.83	64.00	64.30	623153
2018-06-25	64.18	64.19	62.46	62.98	423753
2018-06-26	62.96	63.47	62.61	63.25	354096
2018-06-27	63.13	64.20	62.90	63.55	521935
2018-06-28	63.63	65.61	63.55	65.51	487554
2018-06-29	65.72	66.33	65.38	65.72	509533
2018-07-02	65.21	65.21	63.51	64.46	565160
2018-07-03	64.65	65.09	64.11	65.07	186990
2018-07-05	65.51	66.82	65.41	66.78	355726
2018-07-06	66.79	68.78	66.78	68.49	375512
2018-07-09	68.71	70.00	68.43	69.89	479741
2018-07-10	70.17	70.17	68.81	68.95	360134
2018-07-11	68.84	69.52	68.46	69.43	384077
2018-07-12	69.91	70.46	69.71	70.43	367542
2018-07-13	70.46	70.76	69.16	69.91	411220
2018-07-16	69.86	70.25	68.78	69.83	361868
2018-07-17	69.81	69.98	68.22	68.25	500615
2018-07-18	68.26	68.52	67.29	68.46	376300
2018-07-19	68.26	69.62	68.17	69.53	343901
2018-07-20	69.62	69.86	69.10	69.19	311782
2018-07-23	69.05	69.05	67.93	68.52	263830
2018-07-24	68.73	69.08	68.24	69.00	330779
2018-07-25	68.99	69.89	68.67	69.85	296369
2018-07-26	69.84	70.67	69.37	70.32	329557
2018-07-27	70.52	70.52	69.55	69.72	327869
2018-07-30	69.71	70.04	69.22	69.53	306129
2018-07-31	69.54	70.56	69.54	70.34	291066
2018-08-01	70.22	70.88	69.42	69.49	290505
2018-08-02	69.12	69.90	69.00	69.80	270075
2018-08-03	69.74	70.20	69.36	69.67	280336
2018-08-06	69.60	71.15	69.41	70.47	398550
2018-08-07	70.65	71.19	70.06	70.13	312798
2018-08-08	70.10	70.37	69.32	70.11	416134
2018-08-09	70.14	72.25	70.14	71.77	550455
2018-08-10	66.52	68.36	59.16	59.52	3158199
2018-08-13	60.11	63.17	60.11	62.52	1362479
2018-08-14	62.65	64.05	62.65	63.79	750842
2018-08-15	64.25	64.63	62.12	63.15	581298
2018-08-16	63.02	64.64	62.57	64.05	551245
2018-08-17	63.84	64.53	62.94	63.88	316766
2018-08-20	63.99	64.25	63.20	63.37	365193
2018-08-21	63.52	63.80	63.01	63.41	505532
2018-08-22	63.36	63.77	62.82	63.45	275610
2018-08-23	63.25	63.39	62.12	62.56	427776
2018-08-24	62.80	63.48	62.57	63.29	307373
2018-08-27	63.71	64.11	63.16	63.33	232872
2018-08-28	63.32	63.67	62.85	63.25	277591
2018-08-29	63.16	63.75	62.49	63.41	380484
2018-08-30	63.33	63.77	62.87	63.08	278879
2018-08-31	62.66	63.10	62.39	62.82	286149
2018-09-04	62.67	63.36	62.11	63.20	377549
2018-09-05	63.28	63.28	61.14	61.22	380982
2018-09-06	61.29	61.61	60.85	61.60	358472
2018-09-07	61.55	62.36	61.29	61.94	261624
2018-09-10	62.47	64.10	62.35	63.78	284893
2018-09-11	63.75	64.09	62.96	63.44	241713
2018-09-12	62.80	63.62	62.62	63.33	280778
2018-09-13	63.59	64.20	63.45	63.73	278236
2018-09-14	63.89	64.52	63.49	63.91	342554
2018-09-17	64.02	64.02	63.06	63.65	311684
2018-09-18	63.79	64.56	63.35	64.23	359267
2018-09-19	64.24	64.59	63.81	64.18	282508
2018-09-20	64.45	64.45	63.39	63.79	515776
2018-09-21	63.85	63.86	62.50	62.87	619266
2018-09-24	62.43	63.35	62.13	63.34	229286
2018-09-25	63.40	63.79	62.89	63.45	210044
2018-09-26	63.53	63.75	62.81	62.90	192615
2018-09-27	62.89	63.54	62.72	63.29	190130
2018-09-28	63.19	64.53	62.95	63.95	356733
2018-10-01	64.25	64.25	62.74	62.78	347212
2018-10-02	62.81	63.41	62.53	63.02	213883
2018-10-03	63.30	63.76	62.79	63.57	306341
2018-10-04	63.39	63.66	62.55	62.73	284553
2018-10-05	63.13	64.22	62.61	62.99	342256
2018-10-08	62.80	63.47	62.46	63.26	261815
2018-10-09	63.26	63.79	62.72	62.83	294902
2018-10-10	62.92	63.02	61.77	61.87	476001
2018-10-11	61.86	63.24	61.33	61.95	508980
2018-10-12	62.64	62.91	59.61	60.56	520007
2018-10-15	60.57	61.94	60.49	61.35	369144
2018-10-16	61.82	63.40	60.82	63.19	365472
2018-10-17	62.82	63.85	62.46	63.25	252220
2018-10-18	63.13	63.48	61.48	62.10	417951
2018-10-19	62.13	62.68	60.92	61.15	404282
2018-10-22	61.28	61.85	60.71	61.16	334318
2018-10-23	60.28	62.32	59.92	61.41	467909
2018-10-24	61.26	62.51	61.04	61.17	547470
2018-10-25	61.43	62.59	61.43	62.15	485689
2018-10-26	61.67	63.57	60.79	62.57	562284
2018-10-29	62.70	62.95	59.26	59.85	728797
2018-10-30	60.05	61.95	59.94	61.90	643496
2018-10-31	62.37	64.48	61.51	63.76	819165
2018-11-01	65.72	71.78	63.87	70.79	1376380
2018-11-02	71.00	71.96	69.72	70.79	583812
2018-11-05	70.08	70.70	68.53	69.35	557573
2018-11-06	69.02	70.17	68.85	70.10	455399
2018-11-07	70.09	71.64	69.47	71.40	511357
2018-11-08	71.04	71.53	70.30	71.34	433472
2018-11-09	71.16	71.31	69.96	71.22	358283
2018-11-12	71.14	71.14	69.47	69.73	368654
2018-11-13	70.00	70.94	69.77	70.07	246139
2018-11-14	70.46	70.97	69.02	69.37	268725
2018-11-15	69.39	70.17	68.87	69.55	407422
2018-11-16	69.35	69.77	68.39	68.88	374744
2018-11-19	68.62	69.84	68.29	69.05	329746
2018-11-20	68.25	68.89	66.91	67.40	469230
2018-11-21	67.07	68.15	66.50	67.29	289725
2018-11-23	66.55	68.67	66.55	67.72	187656
2018-11-26	68.19	69.78	67.80	69.67	350388
2018-11-27	69.16	69.89	68.68	68.86	297910
2018-11-28	69.10	70.31	68.49	70.18	392165
2018-11-29	69.76	70.23	68.64	68.97	462483
2018-11-30	69.01	69.33	68.08	69.14	461749
2018-12-03	69.65	70.58	69.30	70.58	419061
2018-12-04	70.26	70.68	67.95	68.13	478808
2018-12-06	67.15	67.90	66.01	67.81	476145
2018-12-07	67.49	68.09	65.10	65.48	462142
2018-12-10	65.48	66.66	64.90	65.40	407082
2018-12-11	66.09	66.93	65.50	66.13	356803
2018-12-12	66.93	68.78	66.57	67.67	307668
2018-12-13	68.24	68.43	65.37	65.40	385571
2018-12-14	64.82	65.64	64.27	64.53	348811
2018-12-17	64.53	65.34	62.14	62.43	485833
2018-12-18	63.05	63.16	61.20	61.59	398267
2018-12-19	61.91	63.88	61.65	61.93	433781
2018-12-20	61.97	62.70	60.44	61.42	495596
2018-12-21	61.42	63.50	58.56	58.72	925950
2018-12-24	58.02	59.39	56.46	56.46	193088
2018-12-26	56.76	58.50	56.07	58.48	336918
2018-12-27	57.39	57.99	55.93	57.98	384646
2018-12-28	58.15	58.96	57.54	58.03	283300
2018-12-31	58.39	58.95	57.82	58.95	311210
2019-01-02	58.12	58.58	57.01	58.02	331196
2019-01-03	57.60	58.39	56.64	57.31	301691
2019-01-04	58.20	60.44	57.93	59.80	387238
2019-01-07	59.75	60.83	59.35	60.05	384074
2019-01-08	60.58	60.86	60.01	60.49	245946
2019-01-09	60.67	61.45	60.13	60.53	265893
2019-01-10	60.07	61.59	59.69	61.44	361055
2019-01-11	61.07	61.61	60.69	61.29	299709
2019-01-14	60.93	61.64	60.69	61.23	258707
2019-01-15	61.34	61.77	60.74	61.27	342783
2019-01-16	61.26	62.43	61.26	62.02	298933
2019-01-17	61.70	62.11	61.14	61.38	478207
2019-01-18	61.71	62.12	61.60	62.01	309479
2019-01-22	61.65	62.49	61.16	61.44	337630
2019-01-23	61.63	62.14	60.55	61.29	261851
2019-01-24	61.41	62.30	60.92	61.51	275839
2019-01-25	61.98	62.35	61.25	61.25	315110
2019-01-28	60.67	62.70	60.59	61.99	467371
2019-01-29	62.15	62.28	61.45	61.50	353398
2019-01-30	61.60	61.76	60.82	61.35	423484
2019-01-31	61.15	62.80	61.15	62.69	504458
2019-02-01	62.78	63.10	62.10	63.00	403941
2019-02-04	62.87	64.45	62.87	64.42	299552
2019-02-05	64.51	64.88	63.99	64.29	390629
2019-02-06	64.41	66.20	64.00	65.79	645185
2019-02-07	65.38	65.84	64.35	65.26	606274
2019-02-08	71.50	74.00	71.50	73.52	2489415
2019-02-11	73.40	73.52	72.30	73.01	745254
2019-02-12	73.01	73.11	72.26	73.00	1053863
2019-02-13	73.00	74.91	72.73	74.63	915881
2019-02-14	74.58	75.96	74.30	74.94	558322
2019-02-15	75.00	75.40	73.93	74.38	659231
2019-02-19	73.98	74.81	73.56	74.60	576161
2019-02-20	74.58	74.77	74.03	74.64	414501
2019-02-21	74.36	74.82	73.88	74.38	471450
2019-02-22	74.49	75.33	74.31	75.05	542456
2019-02-25	75.44	76.00	74.74	75.42	663210
2019-02-26	75.11	75.75	74.62	75.31	307984
2019-02-27	75.04	75.65	74.97	75.30	215963
2019-02-28	75.20	76.20	75.00	75.55	429098
2019-03-01	75.97	76.41	75.35	75.93	411224
2019-03-04	76.06	76.32	75.06	75.47	244445
2019-03-05	75.57	75.69	74.95	75.11	271735
2019-03-06	74.96	75.11	74.51	74.94	358209
2019-03-07	75.17	75.18	74.15	74.32	515618
2019-03-08	73.84	74.57	73.66	74.54	299984
2019-03-11	74.82	75.70	74.54	75.59	271041
2019-03-12	75.71	75.89	74.38	74.54	457072
2019-03-13	74.71	75.82	74.37	75.29	463125
2019-03-14	75.37	76.51	74.78	76.27	527304
2019-03-15	76.41	77.67	75.94	77.29	1004625
2019-03-18	77.28	78.65	77.28	77.87	407865
2019-03-19	78.45	78.47	77.40	77.50	496672
2019-03-20	77.22	77.22	75.40	75.77	420996
2019-03-21	75.79	77.46	75.79	77.01	349501
2019-03-22	76.45	76.65	75.37	75.76	313656
2019-03-25	75.50	76.30	74.71	76.13	244532
2019-03-26	76.59	77.43	76.50	77.15	292051
2019-03-27	77.15	77.68	75.72	76.98	230357
2019-03-28	77.10	77.64	76.64	77.52	249173
2019-03-29	78.00	78.00	76.94	77.50	543475
2019-04-01	78.04	78.47	77.54	78.09	324873
2019-04-02	78.25	79.11	77.99	79.02	316573
2019-04-03	79.44	80.42	78.22	79.52	356796
2019-04-04	79.50	79.87	78.43	78.98	331936
2019-04-05	79.04	80.23	78.99	80.08	323273
2019-04-08	79.79	82.71	79.60	82.65	579073
2019-04-09	82.57	83.48	82.27	82.38	691708
2019-04-10	82.57	84.60	82.27	84.26	517334
2019-04-11	84.30	86.00	84.05	85.55	560417
2019-04-12	85.93	87.11	85.47	87.00	393133
2019-04-15	86.94	87.81	86.27	86.55	407323
2019-04-16	86.91	87.49	86.65	87.16	337192
2019-04-17	87.41	89.28	87.27	88.28	653019
2019-04-18	88.13	88.55	87.89	88.20	644913
2019-04-22	87.57	88.88	87.57	88.61	628428
2019-04-23	88.80	88.88	88.36	88.56	680337
2019-04-24	88.84	90.43	88.18	88.99	843257
2019-04-25	88.84	89.51	87.79	88.95	584458
2019-04-26	89.46	89.84	88.98	89.38	664134
2019-04-29	89.45	90.09	89.10	89.28	454409
2019-04-30	89.32	90.93	88.58	90.82	392790
2019-05-01	90.96	90.96	89.97	90.05	499232
2019-05-02	89.80	90.73	89.13	90.23	509107
2019-05-03	90.22	92.43	90.14	91.89	416393
2019-05-06	90.38	92.27	89.71	92.00	345181
2019-05-07	91.13	91.87	90.17	90.93	358731
2019-05-08	90.83	92.62	90.17	91.67	461319
2019-05-09	91.09	91.18	88.89	89.09	559487
2019-05-10	88.92	90.51	87.78	90.48	405185
2019-05-13	88.91	89.12	87.53	87.98	322586
2019-05-14	88.31	89.85	87.45	89.26	432160
2019-05-15	88.74	89.78	88.28	89.74	268723
2019-05-16	89.87	91.05	89.35	90.56	315152
2019-05-17	89.93	91.23	89.32	89.34	369221
2019-05-20	88.68	89.71	88.28	88.39	468790
2019-05-21	89.00	89.23	88.08	88.79	387504
2019-05-22	88.65	89.93	88.11	89.52	381543
2019-05-23	86.58	88.55	85.00	87.83	534438
2019-05-24	94.99	97.31	93.41	94.25	1319745
2019-05-28	94.23	94.46	92.20	92.23	782781
2019-05-29	92.20	92.59	90.61	90.92	586947
2019-05-30	87.96	90.62	87.68	89.37	824139
2019-05-31	88.37	88.61	86.40	87.03	596332
2019-06-03	87.13	88.73	86.93	87.95	678661
2019-06-04	88.88	89.51	88.10	89.31	408168
2019-06-05	89.86	90.70	89.16	90.26	499644
2019-06-06	90.29	91.08	89.66	90.88	385063
2019-06-07	90.95	91.68	90.19	90.63	622057
2019-06-10	91.03	91.95	90.41	91.07	533801
2019-06-11	91.26	91.83	86.99	88.40	755776
2019-06-12	88.61	88.80	87.14	87.84	759974
2019-06-13	88.01	88.80	87.06	87.78	633359
2019-06-14	87.70	88.57	87.09	87.73	552202
2019-06-17	87.69	88.34	86.73	87.06	591046
2019-06-18	88.09	89.85	87.44	88.53	402932
2019-06-19	88.58	88.58	86.99	87.55	360355
2019-06-20	88.43	89.13	87.70	87.85	398861
2019-06-21	87.48	87.71	83.29	83.53	788972
2019-06-24	83.71	84.12	82.64	82.90	606529
2019-06-25	82.97	83.02	81.76	81.87	533129
2019-06-26	82.19	82.82	80.54	80.81	446522
2019-06-27	81.15	81.74	80.34	81.37	595492
2019-06-28	81.59	81.80	80.57	80.82	6307804
2019-07-01	81.27	81.66	79.79	81.42	760717
2019-07-02	81.40	82.85	81.40	82.19	724207
2019-07-03	82.06	82.82	81.66	82.39	192263
2019-07-05	82.07	82.76	81.48	82.56	248630
2019-07-08	82.35	82.97	81.77	82.46	361492
2019-07-09	82.10	82.78	82.10	82.68	625247
2019-07-10	82.80	84.43	82.39	83.57	388644
2019-07-11	83.83	84.27	83.10	83.38	338058
2019-07-12	83.42	84.56	83.41	84.21	292342
2019-07-15	84.57	84.62	83.22	83.39	418139
2019-07-16	83.49	83.49	82.05	82.84	335370
2019-07-17	82.75	82.94	81.97	82.34	372457
2019-07-18	82.56	83.24	81.92	83.17	331275
2019-07-19	83.25	83.50	81.18	81.29	260799
2019-07-22	81.58	82.05	81.38	81.97	299730
2019-07-23	82.60	82.65	81.59	82.56	380914
2019-07-24	82.25	83.89	82.00	83.78	363637
2019-07-25	84.01	84.29	82.94	83.35	280274
2019-07-26	83.73	84.17	83.48	83.71	313106
2019-07-29	84.03	84.20	82.10	83.16	282168
2019-07-30	82.58	83.30	82.51	83.10	289007
2019-07-31	83.22	83.31	81.16	81.59	320558
2019-08-01	81.34	82.44	79.75	80.19	363072
2019-08-02	79.40	79.40	78.22	78.78	391233
2019-08-05	77.35	77.37	75.40	76.80	601507
2019-08-06	76.74	77.25	74.15	75.18	475289
2019-08-07	75.18	75.43	73.63	75.19	443343
2019-08-08	75.90	78.44	75.67	77.77	826080
2019-08-09	82.40	82.58	75.26	79.00	1189321
2019-08-12	79.00	82.10	78.81	80.03	665958
2019-08-13	79.95	81.62	79.07	80.55	578185
2019-08-14	79.20	79.99	78.51	78.80	681389
2019-08-15	79.05	79.05	75.75	76.90	533461
2019-08-16	77.42	78.38	76.31	77.00	408046
2019-08-19	77.82	78.39	77.00	77.85	246093
2019-08-20	77.53	78.34	77.28	77.79	245574
2019-08-21	78.45	79.35	77.82	78.80	519886
2019-08-22	79.13	79.40	77.77	78.58	215528
2019-08-23	77.94	78.30	76.06	76.23	379917
2019-08-26	77.43	77.43	76.38	76.66	305751
2019-08-27	77.24	77.24	75.76	76.25	202304
2019-08-28	75.71	77.76	75.53	77.65	236469
2019-08-29	78.50	79.34	78.04	79.28	273057
2019-08-30	79.72	79.95	78.29	79.33	275021
2019-09-03	78.31	78.85	77.32	77.73	265657
2019-09-04	78.51	78.83	76.89	77.47	284081
2019-09-05	78.04	79.77	78.00	79.44	255656
2019-09-06	79.79	79.97	79.06	79.32	230008
2019-09-09	80.00	80.01	78.75	79.42	363624
2019-09-10	79.25	79.25	77.67	78.22	261541
2019-09-11	77.68	79.98	77.50	79.85	296312
2019-09-12	79.98	81.10	79.85	80.63	206466
2019-09-13	80.77	80.86	78.84	78.97	166121
2019-09-16	78.38	80.63	78.38	79.99	180123
2019-09-17	79.79	79.84	78.19	78.69	231494
2019-09-18	78.45	79.76	78.01	78.96	251964
2019-09-19	79.36	79.56	77.78	78.01	212598
2019-09-20	78.18	78.24	77.04	77.69	421145
2019-09-23	77.29	78.07	76.86	77.55	416020
2019-09-24	77.79	78.31	75.97	76.39	312967
2019-09-25	76.32	78.07	75.82	77.65	327110
2019-09-26	77.68	77.68	74.47	75.27	424642
2019-09-27	75.82	76.11	74.33	75.41	440446
2019-09-30	75.79	76.10	75.23	75.32	310448
2019-10-01	75.56	76.32	71.90	71.98	250576
2019-10-02	71.30	72.77	69.89	70.88	267248
2019-10-03	70.73	71.37	69.96	70.64	355086
2019-10-04	70.64	70.99	69.13	70.76	418854
2019-10-07	70.78	71.73	70.78	71.30	347012
2019-10-08	71.02	71.42	70.51	70.95	306709
2019-10-09	71.43	71.75	70.79	71.01	226645
2019-10-10	71.15	71.69	70.60	71.02	202557
2019-10-11	71.45	72.31	70.66	71.02	255099
2019-10-14	70.80	71.59	70.67	71.26	156051
2019-10-15	71.54	72.15	71.24	71.31	146391
2019-10-16	71.15	72.21	71.15	71.58	183146
2019-10-17	71.87	72.81	71.86	72.38	183828
2019-10-18	72.10	72.43	71.31	71.51	141168
2019-10-21	71.62	72.33	71.19	71.91	231799
2019-10-22	72.16	72.28	70.92	71.14	207786
2019-10-23	71.24	71.26	69.92	70.52	214644
2019-10-24	70.62	70.62	69.47	70.05	156060
2019-10-25	69.89	71.12	69.60	69.91	107592
2019-10-28	70.10	70.77	69.81	70.08	153231
2019-10-29	70.13	70.34	69.55	70.30	209971
2019-10-30	70.45	70.45	69.70	70.08	111133
2019-10-31	70.03	70.21	67.76	68.84	255982
2019-11-01	68.76	69.86	67.91	68.20	232603
2019-11-04	68.58	68.58	66.67	66.93	251782
2019-11-05	67.00	68.16	66.39	67.43	224762
2019-11-06	67.76	68.05	66.49	67.50	300944
2019-11-07	67.99	68.47	66.02	66.41	451401
2019-11-08	77.80	77.80	70.20	70.71	619794
2019-11-11	70.14	71.10	69.81	70.99	347600
2019-11-12	70.65	71.71	70.65	71.58	317211
2019-11-13	71.24	72.15	71.17	71.94	448212
2019-11-14	71.54	71.62	70.83	71.17	236359
2019-11-15	71.53	71.92	70.75	71.83	331139
2019-11-18	73.26	75.00	72.52	74.00	566321
2019-11-19	74.02	75.91	71.88	74.00	431903
2019-11-20	73.71	74.43	73.24	74.00	412663
2019-11-21	73.33	73.72	72.13	73.01	333945
2019-11-22	73.08	74.15	72.85	73.36	287108
2019-11-25	73.32	73.86	73.23	73.48	407916
2019-11-26	73.19	74.24	73.05	73.57	343177
2019-11-27	73.62	73.86	73.33	73.71	221640
2019-11-29	73.57	73.77	73.29	73.50	165473
2019-12-02	73.50	73.69	72.77	73.34	357936
2019-12-03	72.81	73.22	71.65	72.43	225938
2019-12-04	72.37	73.50	72.30	72.32	224086
2019-12-05	72.26	72.82	71.51	72.00	347877
2019-12-06	72.48	72.92	71.70	72.25	289866
2019-12-09	72.36	72.49	71.41	71.53	277944
2019-12-10	71.36	71.73	71.09	71.32	259404
2019-12-11	71.53	71.68	70.70	71.44	152962
2019-12-12	71.66	72.59	71.58	72.06	169277
2019-12-13	71.88	72.24	71.19	71.73	281025
2019-12-16	72.20	72.85	71.77	72.17	218121
2019-12-17	72.18	72.50	71.03	72.05	196677
2019-12-18	71.95	72.17	71.43	71.58	285562
2019-12-19	71.72	72.34	71.42	72.04	149639
2019-12-20	72.23	72.92	71.72	72.65	455461
2019-12-23	72.10	73.44	71.86	72.98	238917
2019-12-24	73.14	74.11	72.58	73.80	111298
2019-12-26	73.84	74.26	73.47	73.74	100628
2019-12-27	73.94	73.94	72.36	73.04	218580
2019-12-30	73.18	73.22	72.69	72.97	277799
2019-12-31	72.93	73.70	72.76	73.20	426733
2020-01-02	73.49	73.80	72.95	73.60	195831
2020-01-03	72.61	73.73	72.44	73.56	202921
2020-01-06	73.17	73.84	72.54	73.58	306151
2020-01-07	73.58	73.58	72.33	72.37	169360
2020-01-08	72.39	72.66	69.72	70.28	357385
2020-01-09	70.46	70.99	69.84	70.58	387804
2020-01-10	70.88	71.18	70.32	70.64	178528
2020-01-13	70.76	72.22	70.58	72.10	170086
2020-01-14	71.95	72.49	71.66	72.46	425826
2020-01-15	72.33	73.22	72.26	72.96	344019
2020-01-16	73.62	74.05	73.36	73.50	411364
2020-01-17	73.89	73.99	72.41	72.77	346449
2020-01-21	72.38	72.56	71.18	71.64	364037
2020-01-22	71.58	71.94	70.06	70.10	263486
2020-01-23	69.82	70.16	69.12	69.41	356636
2020-01-24	69.57	69.92	69.00	69.09	234927
2020-01-27	68.36	69.10	68.05	68.47	281189
2020-01-28	68.61	69.08	68.50	68.64	144422
2020-01-29	68.61	68.96	67.47	67.50	210973
2020-01-30	67.05	67.74	65.32	65.51	293885
2020-01-31	65.25	65.31	63.50	63.65	471914
2020-02-03	63.81	65.59	63.81	65.20	426001
2020-02-04	65.82	66.96	65.75	66.25	301227
2020-02-05	66.86	67.05	66.01	66.66	173197
2020-02-06	66.52	67.76	66.52	66.53	362706
2020-02-07	68.40	68.40	62.35	65.55	715730
2020-02-10	64.08	64.94	62.92	64.72	976135
2020-02-11	65.02	66.60	64.75	65.00	427948
2020-02-12	65.38	65.47	64.59	64.90	435684
2020-02-13	64.28	64.63	62.50	62.56	365791
2020-02-14	62.67	62.82	60.85	61.00	606670
2020-02-18	60.78	60.78	57.80	57.95	668919
2020-02-19	57.74	58.10	56.84	57.10	826413
2020-02-20	56.97	58.11	56.36	57.88	750005
2020-02-21	57.62	57.70	54.82	55.67	723316
2020-02-24	54.06	55.66	52.98	54.13	765077
2020-02-25	54.42	56.89	54.42	56.29	910184
2020-02-26	56.41	57.79	56.23	56.99	687123
2020-02-27	56.08	58.11	55.57	57.01	653122
2020-02-28	56.10	58.59	55.84	57.50	949630
2020-03-02	57.89	59.08	55.50	59.02	735435
2020-03-03	58.81	60.07	58.08	59.03	1023347
2020-03-04	59.46	59.62	57.00	57.42	507779
2020-03-05	58.08	58.08	52.19	53.97	857968
2020-03-06	53.10	53.16	50.80	52.03	854768
2020-03-09	49.50	49.50	46.66	47.67	760849
2020-03-10	48.96	50.39	48.17	50.00	509419
2020-03-11	48.94	49.47	47.51	47.93	541452
2020-03-12	45.16	46.01	42.74	43.33	605869
2020-03-13	45.18	46.99	40.56	43.03	782703
2020-03-16	38.63	40.98	37.69	38.13	621410
2020-03-17	39.20	42.92	37.74	39.69	782781
2020-03-18	37.81	38.24	25.71	29.81	1628086
2020-03-19	29.59	32.46	29.00	31.82	1629394
2020-03-20	32.00	33.50	28.00	28.22	1144992
2020-03-23	28.72	29.93	25.10	27.46	1136842
2020-03-24	29.02	36.22	29.01	35.62	1088240
2020-03-25	36.23	39.64	34.30	38.40	909271
2020-03-26	39.20	40.68	38.29	40.34	599587
2020-03-27	38.80	39.42	37.68	38.66	614994
2020-03-30	38.20	38.88	36.77	38.51	547430
2020-03-31	38.30	38.59	35.17	35.92	1111523
2020-04-01	34.23	34.77	31.61	32.89	645791
2020-04-02	32.84	35.12	32.08	34.18	687903
2020-04-03	34.08	34.46	32.41	32.89	480669
2020-04-06	35.14	37.98	35.14	37.91	557670
2020-04-07	40.14	41.66	39.54	39.63	682385
2020-04-08	40.41	43.57	39.74	43.07	496161
2020-04-09	44.44	45.54	43.74	44.69	439288
2020-04-13	43.78	43.89	41.62	41.92	523632
2020-04-14	42.92	44.80	42.76	43.16	423488
2020-04-15	41.97	42.05	39.89	40.38	358231
2020-04-16	40.39	40.45	38.43	39.12	334942
2020-04-17	40.89	41.98	40.76	41.07	306907
2020-04-20	40.80	42.55	40.24	41.75	340771
2020-04-21	40.39	41.30	38.97	39.29	231776
2020-04-22	40.44	41.18	39.58	40.75	198578
2020-04-23	40.97	42.34	40.65	41.52	296105
2020-04-24	41.40	42.00	40.66	41.30	305573
2020-04-27	41.51	44.39	41.51	42.51	366816
2020-04-28	43.65	44.02	42.48	42.97	328369
2020-04-29	44.07	46.18	43.58	45.55	354039
2020-04-30	45.17	45.17	42.08	42.40	387325
2020-05-01	41.43	41.61	39.77	40.52	352655
2020-05-04	39.72	40.51	38.79	39.38	296298
2020-05-05	40.73	41.54	39.68	39.83	259233
2020-05-06	39.90	40.32	37.81	37.88	391616
2020-05-07	38.49	39.74	38.34	39.37	480331
2020-05-08	40.28	41.34	39.92	41.28	463734
2020-05-11	40.34	40.39	38.75	38.94	521507
2020-05-12	39.10	39.50	36.87	36.92	436784
2020-05-13	36.44	36.89	34.10	34.98	541732
2020-05-14	34.13	35.63	32.85	34.55	510939
2020-05-15	34.26	35.46	33.89	35.10	504083
2020-05-18	36.73	39.03	36.73	38.66	650643
2020-05-19	38.66	39.17	37.68	38.07	525162
2020-05-20	39.06	41.04	38.77	40.86	498499
2020-05-21	40.60	42.54	38.78	41.83	766827
2020-05-22	42.86	43.74	40.44	42.15	468781
2020-05-26	45.25	48.00	44.61	47.73	995230
2020-05-27	44.63	45.95	42.50	44.08	1502996
2020-05-28	44.09	45.66	42.58	42.96	765894
2020-05-29	42.72	43.32	41.02	42.00	625589
2020-06-01	41.63	43.80	41.44	43.39	603428
2020-06-02	44.06	44.66	43.46	43.74	472680
2020-06-03	44.47	46.10	44.23	45.29	656089
2020-06-04	44.34	45.41	44.13	44.92	488718
2020-06-05	45.00	47.30	45.00	45.39	804260
2020-06-08	45.37	47.94	45.37	47.42	1381235
2020-06-09	46.50	46.92	45.48	46.18	585196
2020-06-10	46.01	46.01	41.98	42.24	635328
2020-06-11	39.96	41.13	39.47	39.71	650393
2020-06-12	41.78	42.14	38.64	40.08	462827
2020-06-15	38.66	41.01	37.51	40.27	378167
2020-06-16	42.77	43.61	41.16	42.64	543535
2020-06-17	42.82	42.82	40.77	41.32	602976
2020-06-18	40.77	42.13	40.48	41.02	366009
2020-06-19	42.07	42.40	40.15	40.36	519841
2020-06-22	40.96	40.96	38.94	39.46	405840
2020-06-23	40.29	40.50	39.18	40.37	320295
2020-06-24	39.73	39.73	38.02	38.51	414036
2020-06-25	38.22	39.10	37.87	38.58	370430
2020-06-26	38.33	38.65	36.45	36.80	593705
2020-06-29	37.46	39.47	36.52	39.33	450089
2020-06-30	39.00	39.34	37.44	38.37	608918
2020-07-01	38.18	38.80	36.33	36.77	624943
2020-07-02	37.63	38.50	36.57	36.68	564302
2020-07-06	37.66	38.38	37.09	37.46	451699
2020-07-07	36.68	37.04	36.24	36.50	603938
2020-07-08	36.36	37.82	36.27	37.57	355676
2020-07-09	37.27	37.85	35.87	36.15	452934
2020-07-10	35.90	37.16	35.73	36.98	267740
2020-07-13	37.58	37.72	36.31	36.53	320791
2020-07-14	36.15	37.03	35.81	36.83	275890
2020-07-15	37.99	39.31	37.96	38.37	417062
2020-07-16	37.70	38.35	37.37	37.95	316128
2020-07-17	38.08	38.34	37.45	37.58	371494
2020-07-20	37.63	38.05	36.93	37.73	318607
2020-07-21	38.35	39.25	38.17	38.54	214131
2020-07-22	38.18	38.65	37.91	38.11	230187
2020-07-23	38.12	38.63	37.66	38.05	322275
2020-07-24	38.12	38.29	37.29	37.38	414788
2020-07-27	37.39	37.57	36.71	37.45	340329
2020-07-28	38.91	39.43	38.32	38.60	645872
2020-07-29	38.71	39.40	38.51	38.89	736355
2020-07-30	38.14	38.77	36.89	38.40	531136
2020-07-31	38.10	38.18	36.82	37.96	402685
2020-08-03	38.00	38.01	36.95	37.50	481887
2020-08-04	37.18	38.98	37.18	38.34	1184967
2020-08-05	38.56	38.89	37.71	38.00	428367
2020-08-06	37.89	38.80	37.76	38.57	935053
2020-08-07	39.73	42.85	39.68	42.10	1646623
2020-08-10	42.36	42.75	40.97	41.83	862648
2020-08-11	42.40	43.43	41.79	41.90	876130
2020-08-12	42.34	42.34	41.13	41.83	499007
2020-08-13	41.37	41.82	40.95	41.07	334741
2020-08-14	40.23	41.51	40.06	41.38	416085
2020-08-17	41.31	41.63	40.56	41.31	369794
2020-08-18	41.55	41.78	41.08	41.16	594152
2020-08-19	41.16	41.64	40.85	40.94	654172
2020-08-20	40.58	41.08	40.27	40.33	267762
2020-08-21	40.04	40.06	38.80	39.26	415130
2020-08-24	39.63	40.83	39.30	40.56	1236273
2020-08-25	40.95	41.22	39.81	40.11	802748
2020-08-26	40.36	40.94	39.77	39.91	458953
2020-08-27	40.12	40.60	40.03	40.12	675090
2020-08-28	40.34	40.50	39.56	40.23	375973
2020-08-31	40.27	40.39	39.50	39.76	288768
2020-09-01	39.64	40.17	39.03	39.30	345168
2020-09-02	39.30	39.50	38.82	39.10	562547
2020-09-03	39.25	39.52	37.19	37.43	523854
2020-09-04	37.83	38.02	36.57	37.19	1293533
2020-09-08	36.53	38.22	36.10	37.86	769299
2020-09-09	38.04	38.47	37.14	37.14	485192
2020-09-10	37.15	37.73	35.16	35.31	613756
2020-09-11	35.56	36.14	35.14	35.95	571036
2020-09-14	36.69	37.16	36.24	36.44	478449
2020-09-15	36.55	37.11	35.27	35.35	435648
2020-09-16	35.55	35.83	34.32	35.52	855685
2020-09-17	35.00	35.70	34.86	35.53	572015
2020-09-18	35.54	36.16	34.99	35.11	1542684
2020-09-21	34.38	35.14	33.70	34.88	817075
2020-09-22	35.02	35.78	34.01	34.53	771983
2020-09-23	34.50	34.90	33.01	33.64	960999
2020-09-24	33.38	33.44	32.35	32.62	519067
2020-09-25	32.47	32.96	31.96	32.94	456465
2020-09-28	33.76	34.72	33.72	34.19	360341
2020-09-29	34.17	34.66	33.80	34.24	427558
2020-09-30	34.49	34.98	33.92	34.39	885786
2020-10-01	34.40	35.22	34.00	34.35	390973
2020-10-02	33.59	34.67	33.56	34.48	263385
2020-10-05	34.97	35.37	34.00	34.37	182080
2020-10-06	34.53	35.34	34.01	34.10	325597
2020-10-07	34.15	35.40	33.96	34.13	429098
2020-10-08	34.43	35.29	34.42	35.15	433561
2020-10-09	35.51	35.95	34.97	35.62	355804
2020-10-12	35.57	36.55	35.28	36.17	804627
2020-10-13	36.22	36.50	34.85	34.88	422097
2020-10-14	34.90	35.47	34.21	34.24	312583
2020-10-15	33.75	34.62	33.39	34.52	209836
2020-10-16	34.69	35.20	34.33	34.72	413723
2020-10-19	34.90	35.01	34.13	34.30	429123
2020-10-20	34.75	35.02	34.47	34.98	482947
2020-10-21	34.99	35.19	34.53	34.76	538704
2020-10-22	34.79	35.47	34.77	35.21	432654
2020-10-23	35.43	35.82	35.19	35.74	307904
2020-10-26	35.26	35.40	33.87	34.69	504136
2020-10-27	34.57	34.93	34.26	34.37	541132
2020-10-28	33.84	34.14	33.34	33.61	508353
2020-10-29	33.41	33.90	32.88	33.80	576159
2020-10-30	33.60	34.11	33.16	33.90	684077
2020-11-02	34.29	34.70	33.95	34.68	410737
2020-11-03	35.29	36.26	34.79	34.92	876468
2020-11-04	34.28	34.60	32.19	32.19	522615
2020-11-05	32.39	33.98	32.00	33.63	390593
2020-11-06	34.12	34.22	32.37	33.22	517271
2020-11-09	35.49	37.38	35.25	36.30	777458
2020-11-10	36.40	36.61	34.45	34.54	672097
2020-11-11	34.63	34.69	33.50	34.32	466342
2020-11-12	34.08	34.48	33.02	33.36	550198
2020-11-13	33.73	34.69	33.73	34.59	388971
2020-11-16	37.34	37.34	35.49	36.65	382409
2020-11-17	35.88	36.19	35.36	35.66	776765
2020-11-18	36.26	36.75	35.61	36.17	757893
2020-11-19	36.15	36.15	34.74	34.99	468286
2020-11-20	34.85	35.02	34.40	34.75	722492
2020-11-23	34.94	35.86	34.51	35.66	720956
2020-11-24	36.55	37.49	36.13	36.68	990686
2020-11-25	37.05	37.05	35.56	35.85	653051
2020-11-27	36.06	36.54	35.07	35.54	490055
2020-11-30	35.13	35.49	33.94	34.00	777169
2020-12-01	34.73	35.17	33.82	34.83	769975
2020-12-02	34.35	34.72	33.95	34.30	409642
2020-12-03	34.51	35.86	34.11	34.87	621711
2020-12-04	35.22	35.50	34.83	35.32	707715
2020-12-07	35.25	36.92	34.93	35.22	776315
2020-12-08	35.25	35.33	34.20	34.23	904462
2020-12-09	34.19	34.93	33.73	34.90	743404
2020-12-10	34.52	34.89	34.02	34.38	519492
2020-12-11	34.83	35.30	34.20	34.85	712541
2020-12-14	35.61	36.05	34.40	34.50	773411
2020-12-15	34.63	34.75	32.78	33.51	774163
2020-12-16	33.54	33.72	32.73	32.90	833002
2020-12-17	32.98	33.06	31.75	32.04	1070119
2020-12-18	31.95	32.00	30.81	31.41	2087652
2020-12-21	30.27	31.12	29.82	30.57	1740937
2020-12-22	30.57	32.08	30.56	32.03	1418925
2020-12-23	32.07	33.48	31.96	33.46	967720
2020-12-24	33.56	33.56	32.12	33.43	491546
2020-12-28	33.46	35.18	33.46	34.55	927603
2020-12-29	34.68	35.00	33.09	33.57	568183
2020-12-30	33.65	34.28	32.95	33.22	668451
2020-12-31	33.12	33.15	32.50	32.65	690540
2021-01-04	32.70	32.72	31.31	31.93	708864
2021-01-05	31.86	32.18	31.16	31.51	1392313
2021-01-06	32.20	33.89	31.62	33.29	1084771
2021-01-07	33.36	33.98	33.13	33.85	774044
2021-01-08	34.03	34.50	33.64	34.22	882955
2021-01-11	33.96	34.40	33.70	34.14	763351
2021-01-12	34.58	35.74	34.19	35.34	888249
2021-01-13	35.28	35.46	34.19	34.56	566367
2021-01-14	35.95	38.53	35.53	37.79	2172246
2021-01-15	38.14	39.22	37.55	38.69	1333795
2021-01-19	39.02	40.98	38.98	40.32	1210644
2021-01-20	41.06	41.37	38.74	38.83	953383
2021-01-21	38.74	39.49	37.95	39.09	540915
2021-01-22	38.58	41.10	38.20	40.75	705622
2021-01-25	41.11	43.25	40.41	43.01	1005672
2021-01-26	43.20	43.97	42.16	43.04	834925
2021-01-27	42.50	46.80	42.12	45.68	1733677
2021-01-28	45.65	46.58	43.29	44.46	1461904
2021-01-29	45.22	45.43	41.88	43.54	1574546
2021-02-01	43.40	46.27	43.08	46.22	1062131
2021-02-02	47.40	47.46	45.54	46.21	953130
2021-02-03	46.98	48.10	46.47	47.74	1050754
2021-02-04	49.45	51.32	48.54	49.00	941547
2021-02-05	51.25	54.90	50.71	53.96	1468660
2021-02-08	54.85	57.26	54.28	57.26	1332931
2021-02-09	57.41	58.69	56.11	58.57	1145353
2021-02-10	59.19	61.01	58.60	60.32	1134474
2021-02-11	60.55	61.34	58.10	60.06	1229601
2021-02-12	60.04	61.35	59.65	59.88	705604
2021-02-16	61.00	61.00	59.09	59.57	689923
2021-02-17	58.72	59.41	56.54	58.55	703303
2021-02-18	58.43	59.48	57.20	57.98	642625
2021-02-19	58.04	58.84	56.76	56.81	515197
2021-02-22	56.11	56.51	54.53	55.02	628992
2021-02-23	53.42	54.17	51.08	53.70	828733
2021-02-24	54.01	55.17	52.15	54.93	513695
2021-02-25	54.81	55.23	52.18	52.42	449450
2021-02-26	52.60	53.66	50.38	51.14	557206
2021-03-01	52.07	53.90	51.88	52.86	434898
2021-03-02	52.52	53.36	52.21	52.79	421863
2021-03-03	53.37	53.80	51.77	52.30	432583
2021-03-04	52.00	52.31	48.60	50.01	584169
2021-03-05	51.15	51.15	46.60	49.34	727256
2021-03-08	49.73	52.71	48.60	51.84	734386
2021-03-09	52.08	54.44	51.84	53.18	538419
2021-03-10	54.15	54.34	52.86	53.71	446502
2021-03-11	54.12	56.09	53.83	55.48	564389
2021-03-12	55.77	56.47	54.87	55.29	4915212
2021-03-15	55.46	56.97	55.45	56.65	334773
2021-03-16	56.21	56.71	52.83	53.76	348258
2021-03-17	53.10	55.39	52.75	55.32	365005
2021-03-18	54.69	55.04	52.52	52.94	428706
2021-03-19	52.50	53.01	52.14	52.46	723285
2021-03-22	52.58	52.62	51.65	51.84	295953
2021-03-23	52.15	52.60	48.81	49.40	502688
2021-03-24	49.68	50.37	47.97	48.09	364629
2021-03-25	47.40	49.91	47.30	49.69	370956
2021-03-26	50.01	50.87	48.17	49.65	324305
2021-03-29	49.47	50.27	46.78	47.27	440481
2021-03-30	47.38	48.61	47.01	48.19	335416
2021-03-31	48.27	48.77	47.70	48.07	421902
2021-04-01	50.47	50.63	49.55	50.34	593514
2021-04-05	50.76	51.55	50.00	51.37	417300
2021-04-06	51.34	51.85	49.95	50.45	619087
2021-04-07	50.60	51.00	48.53	49.03	454662
2021-04-08	49.38	49.46	48.59	49.00	425840
2021-04-09	48.76	49.36	48.37	48.92	659128
2021-04-12	49.14	49.56	46.60	46.69	424428
2021-04-13	46.75	47.64	46.30	47.52	391402
2021-04-14	47.64	48.79	46.88	47.36	671211
2021-04-15	47.65	48.11	46.74	47.70	352401
2021-04-16	47.95	49.25	47.56	49.08	361794
2021-04-19	49.16	49.74	48.85	49.30	386227
2021-04-20	48.86	49.06	46.94	47.24	376462
2021-04-21	47.19	48.01	46.74	47.72	567695
2021-04-22	47.78	48.34	47.15	47.56	433323
2021-04-23	47.66	48.21	47.52	47.68	354479
2021-04-26	48.32	49.20	47.63	48.78	326616
2021-04-27	49.05	50.13	48.68	49.93	396924
2021-04-28	50.29	52.00	50.06	51.80	811099
2021-04-29	52.47	53.35	51.41	53.25	1001946
2021-04-30	52.36	53.26	51.57	51.79	2040598
2021-05-03	51.40	53.19	50.57	53.00	683481
2021-05-04	52.46	52.99	49.36	49.72	529155
2021-05-05	50.40	50.41	48.51	48.98	554876
2021-05-06	48.90	50.18	48.16	50.17	531259
2021-05-07	50.48	51.17	49.41	49.58	492996
2021-05-10	49.55	49.62	47.66	49.18	513689
2021-05-11	47.69	48.86	47.51	48.36	368503
2021-05-12	47.89	48.50	47.11	47.24	390957
2021-05-13	47.58	48.29	46.50	47.70	425721
2021-05-14	48.07	48.98	48.00	48.60	311926
2021-05-17	48.08	48.75	47.27	47.90	321558
2021-05-18	48.20	48.63	47.33	47.33	284254
2021-05-19	46.59	47.03	45.60	46.60	418502
2021-05-20	46.37	47.73	46.00	47.55	295222
2021-05-21	47.99	48.13	46.92	46.98	315508
2021-05-24	47.09	47.63	46.36	47.42	910356
2021-05-25	47.83	48.87	46.08	47.55	1306271
2021-05-26	47.57	49.80	47.57	49.65	729962
2021-05-27	50.15	53.29	49.88	53.04	999761
2021-05-28	53.48	54.38	52.76	53.18	658850
2021-06-01	53.22	54.00	51.74	53.02	411308
2021-06-02	53.18	54.39	52.58	53.57	400864
2021-06-03	53.27	54.64	52.93	53.97	357073
2021-06-04	54.33	54.94	53.66	54.76	316597
2021-06-07	54.62	54.94	52.05	52.36	509232
2021-06-08	52.45	53.00	52.05	52.50	590212
2021-06-09	52.37	52.37	50.61	50.67	337044
2021-06-10	50.65	51.33	50.36	51.09	442106
2021-06-11	51.53	51.87	51.11	51.56	226043
2021-06-14	51.57	51.70	50.00	50.15	463942
2021-06-15	49.92	49.92	47.69	47.80	498412
2021-06-16	47.63	48.50	47.31	48.43	333380
2021-06-17	48.10	48.92	47.64	48.74	475319
2021-06-18	48.20	48.86	46.68	46.88	643086
2021-06-21	47.08	49.05	47.03	49.00	311762
2021-06-22	48.95	50.20	48.62	50.00	479583
2021-06-23	50.00	50.54	49.78	50.10	325122
2021-06-24	50.64	51.05	50.05	51.02	257945
2021-06-25	50.90	52.57	50.75	52.40	703310
2021-06-28	52.43	52.50	49.75	50.14	442648
2021-06-29	50.58	50.73	49.72	50.00	319278
2021-06-30	50.00	50.60	49.55	49.84	513114
2021-07-01	49.99	50.47	49.50	49.94	360930
2021-07-02	49.79	49.89	47.97	48.64	266537
2021-07-06	48.20	48.20	47.10	48.00	353834
2021-07-07	47.73	48.40	46.61	48.12	343256
2021-07-08	47.29	49.22	47.29	48.62	382350
2021-07-09	49.41	50.65	49.07	50.50	337066
2021-07-12	50.57	50.57	49.48	49.86	393535
2021-07-13	49.50	50.16	48.97	49.35	429657
2021-07-14	49.61	50.03	48.32	48.58	337151
2021-07-15	48.22	48.42	47.62	48.30	288172
2021-07-16	48.65	48.82	48.00	48.04	280809
2021-07-19	47.24	48.43	47.00	48.18	392326
2021-07-20	48.83	50.13	48.38	49.67	524328
2021-07-21	50.03	51.09	49.77	51.06	423721
2021-07-22	51.23	51.23	49.19	49.97	204536
2021-07-23	50.47	50.47	49.07	50.11	242037
2021-07-26	50.11	50.96	49.65	49.81	287025
2021-07-27	49.35	50.25	48.93	49.96	395277
2021-07-28	50.42	51.00	49.40	50.97	167405
2021-07-29	51.19	51.87	50.82	51.39	185468
2021-07-30	51.01	51.53	49.57	49.64	401167
2021-08-02	49.53	50.42	48.00	48.09	420466
2021-08-03	48.10	48.67	47.41	48.43	418526
2021-08-04	48.16	48.34	47.10	48.06	600823
2021-08-05	49.31	52.30	48.92	52.16	874712
2021-08-06	52.17	52.34	51.02	51.87	410816
2021-08-09	51.91	53.03	51.08	52.65	331469
2021-08-10	52.74	54.38	52.42	54.30	455682
2021-08-11	54.10	55.87	53.59	55.19	355545
2021-08-12	55.18	55.43	54.70	55.25	211561
2021-08-13	55.50	55.50	54.57	54.83	225308
2021-08-16	54.90	55.18	53.82	53.89	395078
2021-08-17	52.52	53.32	51.22	51.61	305024
2021-08-18	51.37	52.01	50.65	50.68	204335
2021-08-19	50.00	50.66	49.13	49.29	264832
2021-08-20	48.80	51.35	48.80	51.34	219388
2021-08-23	51.67	52.84	51.67	52.62	222042
2021-08-24	52.67	53.36	52.12	52.86	344699
2021-08-25	52.81	53.22	52.30	52.33	294164
2021-08-26	52.26	52.42	51.48	51.68	165950
2021-08-27	51.77	52.83	51.30	52.25	875044
2021-08-30	52.32	52.87	51.83	51.96	348368
2021-08-31	51.72	52.32	51.51	51.64	336164
2021-09-01	51.97	52.23	51.53	51.80	258710
2021-09-02	51.96	52.78	51.77	52.15	336470
2021-09-03	52.03	52.46	49.76	49.82	290075
2021-09-07	49.59	51.44	49.30	50.62	358519
2021-09-08	50.67	51.25	49.70	50.27	250676
2021-09-09	49.92	50.23	49.04	49.18	352843
2021-09-10	49.46	49.78	48.55	48.59	255931
2021-09-13	49.00	49.92	48.66	49.83	283695
2021-09-14	49.86	49.92	47.53	47.81	393594
2021-09-15	48.07	49.74	47.55	48.58	552252
2021-09-16	49.00	51.23	48.91	50.83	526496
2021-09-17	50.74	51.05	49.69	50.85	1994617
2021-09-20	49.65	52.08	49.41	52.03	624014
2021-09-21	52.60	52.70	51.73	52.46	378052
2021-09-22	52.80	54.33	52.77	54.07	384991
2021-09-23	54.09	55.14	54.07	54.85	899838
2021-09-24	54.69	55.45	54.56	54.98	475761
2021-09-27	55.16	55.40	54.43	54.67	389417
2021-09-28	54.64	54.74	53.29	54.26	249313
2021-09-29	54.47	56.08	54.18	55.75	307539
2021-09-30	55.84	56.11	55.04	55.07	415026
2021-10-01	55.57	56.78	54.65	56.53	318652
2021-10-04	56.51	57.34	56.07	56.45	298428
2021-10-05	56.34	56.75	55.33	55.41	189117
2021-10-06	54.60	55.60	53.77	55.45	205775
2021-10-07	56.41	57.90	55.93	57.80	268139
2021-10-08	58.00	58.13	56.80	56.90	188660
2021-10-11	56.85	58.21	56.41	56.89	161511
2021-10-12	56.89	57.68	56.62	57.42	140831
2021-10-13	57.56	57.67	56.71	57.17	173838
2021-10-14	57.75	58.12	56.17	56.20	286954
2021-10-15	56.50	56.70	55.10	55.17	194988
2021-10-18	54.69	55.36	54.08	55.09	233074
2021-10-19	55.40	55.40	54.39	54.95	128455
2021-10-20	55.22	56.17	54.95	55.43	157408
2021-10-21	55.00	56.64	54.50	56.57	187303
2021-10-22	56.60	56.91	55.86	56.36	187688
2021-10-25	56.25	58.40	56.25	56.98	511377
2021-10-26	57.02	57.49	55.73	56.20	191761
2021-10-27	56.29	56.76	54.35	55.59	635670
2021-10-28	55.61	57.31	55.49	57.28	431607
2021-10-29	57.18	59.99	57.18	59.69	444341
2021-11-01	59.90	61.38	59.41	61.25	480559
2021-11-02	61.50	62.26	60.64	62.02	943132
2021-11-03	62.21	65.54	62.03	64.96	832993
2021-11-04	65.29	65.90	63.72	65.06	408207
2021-11-05	65.75	68.76	65.50	67.00	543815
2021-11-08	64.00	65.29	55.35	55.65	2335229
2021-11-09	55.91	56.26	50.76	54.97	1452407
2021-11-10	54.91	55.57	53.32	54.63	595626
2021-11-11	54.89	55.66	54.13	54.17	383334
2021-11-12	54.20	54.87	53.39	53.59	588292
2021-11-15	54.14	54.70	53.20	54.06	666463
2021-11-16	53.94	54.34	52.43	52.47	690316
2021-11-17	52.17	54.03	50.87	53.43	685385
2021-11-18	52.69	53.29	50.35	50.75	371488
2021-11-19	49.76	51.04	48.63	48.82	637001
2021-11-22	48.94	50.02	48.10	48.44	312391
2021-11-23	48.64	49.12	47.46	48.35	427499
2021-11-24	47.85	48.99	47.62	48.55	439248
2021-11-26	47.06	48.09	46.21	47.18	255238
2021-11-29	47.77	48.99	45.63	46.10	342027
2021-11-30	45.18	45.63	43.28	44.29	466082
2021-12-01	45.20	46.75	43.71	43.72	568589
2021-12-02	44.01	44.98	43.59	43.87	422237
2021-12-03	43.87	44.47	42.05	42.56	401195
2021-12-06	42.79	44.75	42.03	44.57	438206
2021-12-07	45.40	46.79	44.95	46.25	400505
2021-12-08	46.66	48.11	46.33	47.74	429656
2021-12-09	47.25	48.12	46.08	46.66	429637
2021-12-10	46.75	47.36	45.33	46.43	352763
2021-12-13	46.27	46.56	44.81	45.14	303077
2021-12-14	44.85	46.16	44.29	44.55	335844
2021-12-15	44.37	45.68	42.66	45.68	603197
2021-12-16	45.84	46.74	42.60	43.59	512498
2021-12-17	43.53	46.58	43.07	46.16	1162549
2021-12-20	45.14	46.08	44.36	44.49	436979
2021-12-21	45.59	46.99	44.87	46.22	325492
2021-12-22	46.02	46.20	45.08	45.87	320881
2021-12-23	46.23	46.23	44.93	45.46	303774
2021-12-27	45.46	45.53	44.40	44.98	315895
2021-12-28	44.88	45.79	44.34	44.76	353114
2021-12-29	44.53	45.34	44.21	44.75	217069
2021-12-30	44.74	45.73	44.61	44.73	234325
2021-12-31	45.11	45.17	44.22	44.54	342464
2022-01-03	44.40	46.27	44.40	46.04	317000
2022-01-04	46.15	46.61	45.15	46.23	273712
2022-01-05	47.24	47.24	45.45	45.97	390411
2022-01-06	45.98	46.86	45.52	46.42	297774
2022-01-07	46.69	47.52	46.45	46.98	400326
2022-01-10	46.57	47.28	46.07	47.20	341827
2022-01-11	47.08	47.90	46.58	47.73	212549
2022-01-12	47.67	47.75	45.97	46.05	265474
2022-01-13	46.08	46.57	45.62	45.74	236923
2022-01-14	45.60	45.88	44.67	45.79	242974
2022-01-18	45.37	45.61	44.65	45.23	301137
2022-01-19	44.84	46.09	44.60	45.04	583382
2022-01-20	45.56	47.81	45.04	46.50	539417
2022-01-21	46.36	47.18	46.13	46.50	556635
2022-01-24	45.60	46.84	43.47	45.32	644800
2022-01-25	44.75	46.43	44.16	46.20	509050
2022-01-26	46.83	47.69	45.48	45.99	658068
2022-01-27	46.57	46.94	43.68	44.50	568014
2022-01-28	44.39	45.09	43.53	45.09	607107
2022-01-31	44.72	45.60	43.59	44.02	589825
2022-02-01	43.68	44.14	42.54	43.97	438146
2022-02-02	43.84	43.97	41.20	41.68	564884
2022-02-03	42.66	44.74	40.15	44.02	542330
2022-02-04	43.98	44.40	40.74	40.76	358729
2022-02-07	40.62	41.79	39.13	41.07	495146
2022-02-08	41.11	42.72	41.11	41.80	404609
2022-02-09	41.83	42.45	41.70	42.09	317838
2022-02-10	41.37	43.21	41.37	42.09	366634
2022-02-11	41.95	42.70	41.28	41.91	375340
2022-02-14	41.93	43.87	41.91	43.06	381444
2022-02-15	43.74	44.65	43.61	44.12	283562
2022-02-16	43.77	44.89	43.43	44.63	250774
2022-02-17	44.49	44.99	43.67	44.29	256423
2022-02-18	44.10	44.29	43.15	43.95	218230
2022-02-22	43.83	43.93	42.36	42.53	347912
2022-02-23	42.46	43.00	40.81	41.21	439185
2022-02-24	40.03	42.14	40.02	42.12	537196
2022-02-25	42.18	43.52	41.99	43.50	302155
2022-02-28	43.19	45.79	43.02	45.64	359495
2022-03-01	45.42	46.35	44.97	45.69	352143
2022-03-02	45.72	47.62	44.87	47.29	404183
2022-03-03	47.29	47.76	45.87	46.50	276373
2022-03-04	45.80	46.28	44.67	45.62	345503
2022-03-07	45.65	49.07	44.97	48.72	471128
2022-03-08	48.60	51.56	48.26	51.38	904846
2022-03-09	51.46	51.82	49.45	50.84	415412
2022-03-10	50.56	51.39	49.78	51.25	348805
2022-03-11	51.41	52.72	50.76	50.81	328543
2022-03-14	50.58	51.04	47.00	47.04	354399
2022-03-15	46.82	47.79	46.22	46.90	290255
2022-03-16	47.62	50.08	47.46	50.06	360024
2022-03-17	49.85	50.33	49.18	49.90	482498
2022-03-18	49.59	50.03	48.84	48.91	802522
2022-03-21	48.75	49.51	48.01	48.51	406893
2022-03-22	48.47	49.88	48.47	49.01	302844
2022-03-23	48.83	49.48	47.84	47.90	245894
2022-03-24	48.13	48.30	47.07	47.95	313473
2022-03-25	47.91	49.54	47.57	49.47	277113
2022-03-28	49.50	49.65	48.82	48.86	349819
2022-03-29	48.69	50.19	48.52	49.34	393458
2022-03-30	49.37	49.50	48.82	49.29	238688
2022-03-31	49.81	50.59	48.77	48.80	578417
2022-04-01	48.79	49.84	48.22	49.49	395126
2022-04-04	49.51	49.82	48.81	49.63	562580
2022-04-05	49.94	50.00	47.10	47.13	287444
2022-04-06	46.94	47.58	46.40	46.94	521924
2022-04-07	46.73	47.16	44.24	44.60	435415
2022-04-08	44.69	45.10	43.55	43.69	454397
2022-04-11	43.22	44.36	43.07	43.45	306674
2022-04-12	44.09	44.98	43.59	44.08	229228
2022-04-13	44.10	45.98	44.10	45.89	285817
2022-04-14	46.00	46.99	45.67	46.35	194686
2022-04-18	46.17	47.00	45.35	45.54	213720
2022-04-19	45.26	45.76	44.59	44.98	340701
2022-04-20	45.61	46.41	45.43	46.03	253660
2022-04-21	46.18	46.74	42.29	42.56	351029
2022-04-22	42.31	43.07	41.26	41.51	348355
2022-04-25	40.73	41.01	38.00	39.69	874626
2022-04-26	39.33	39.33	37.45	37.72	787916
2022-04-27	37.78	38.69	37.00	37.20	532307
2022-04-28	37.57	37.91	36.20	37.56	366081
2022-04-29	37.61	38.76	36.71	36.81	426083
2022-05-02	36.39	37.95	36.31	37.43	542615
2022-05-03	37.55	39.54	37.37	39.48	439969
2022-05-04	39.65	40.64	38.92	40.60	434189
2022-05-05	40.42	41.22	39.92	40.82	587896
2022-05-06	40.84	41.25	38.43	39.14	884879
2022-05-09	38.29	38.61	36.86	37.39	705154
2022-05-10	37.68	38.33	36.01	36.41	474293
2022-05-11	36.31	37.13	35.31	35.51	439830
2022-05-12	35.12	36.26	35.05	36.22	488063
2022-05-13	37.02	38.21	36.79	37.90	318541
2022-05-16	37.67	38.87	37.44	38.02	468327
2022-05-17	38.89	40.67	38.52	40.63	355765
2022-05-18	40.19	41.81	40.07	40.76	457030
2022-05-19	40.42	41.20	39.71	40.26	311326
2022-05-20	40.68	40.87	39.54	40.45	353373
2022-05-23	40.60	41.35	40.11	40.81	306148
2022-05-24	40.22	40.86	39.46	40.82	349225
2022-05-25	40.34	41.47	40.13	41.11	300282
2022-05-26	37.61	38.35	35.27	36.55	1068979
2022-05-27	36.63	41.79	36.62	41.77	780013
2022-05-31	41.64	41.85	39.41	39.49	660304
2022-06-01	39.55	39.74	37.66	38.36	600582
2022-06-02	38.61	39.37	37.12	39.23	643549
2022-06-03	38.89	40.12	38.76	39.60	451678
2022-06-06	39.96	39.96	37.93	37.95	766804
2022-06-07	37.45	38.04	37.00	37.81	432643
2022-06-08	37.84	38.12	37.01	37.25	275892
2022-06-09	37.04	37.23	36.16	36.43	257307
2022-06-10	36.54	36.54	35.20	35.27	283555
2022-06-13	34.36	35.02	32.40	32.52	386351
2022-06-14	32.79	33.01	31.03	31.46	450362
2022-06-15	31.79	32.13	31.00	31.54	393971
2022-06-16	30.59	31.15	29.05	29.26	383683
2022-06-17	29.58	30.83	29.58	30.63	836558
2022-06-21	31.04	31.60	30.56	31.08	308639
2022-06-22	30.50	31.30	30.50	30.86	343280
2022-06-23	31.03	31.55	30.60	31.25	318190
2022-06-24	31.65	32.52	31.14	31.70	969656
2022-06-27	31.99	31.99	31.00	31.20	403679
2022-06-28	31.70	33.20	31.24	31.40	388575
2022-06-29	30.96	30.96	29.41	30.68	563817
2022-06-30	30.47	31.64	29.85	30.63	540974
2022-07-01	30.06	30.21	27.83	28.15	611459
2022-07-05	27.46	28.23	26.63	28.20	452104
2022-07-06	27.83	28.44	26.96	27.34	346555
2022-07-07	27.78	29.20	27.69	28.78	464970
2022-07-08	28.36	28.70	27.64	27.72	395442
2022-07-11	27.18	27.63	26.01	26.13	381909
2022-07-12	26.05	26.70	26.01	26.50	333675
2022-07-13	26.13	26.64	26.10	26.47	280424
2022-07-14	26.00	26.30	25.38	26.24	328057
2022-07-15	26.88	26.94	26.13	26.90	328207
2022-07-18	27.83	27.98	26.41	26.44	344685
2022-07-19	26.53	28.15	26.53	28.12	367917
2022-07-20	28.45	28.92	27.93	28.62	375553
2022-07-21	28.46	28.68	27.83	28.64	257645
2022-07-22	28.57	28.57	27.49	27.89	211731
2022-07-25	28.10	28.38	27.12	28.05	291911
2022-07-26	27.67	29.31	27.53	28.68	488710
2022-07-27	29.93	30.63	29.27	30.49	529265
2022-07-28	30.41	32.23	30.40	32.22	433769
2022-07-29	32.35	33.18	31.79	32.93	415841
2022-08-01	32.64	33.00	31.90	32.70	411324
2022-08-02	32.61	33.25	32.20	32.78	292530
2022-08-03	32.85	34.15	32.51	34.06	249524
2022-08-04	34.37	34.69	33.75	33.83	269343
2022-08-05	33.50	34.38	32.81	33.76	260322
2022-08-08	33.86	34.98	33.79	34.77	446658
2022-08-09	35.53	38.97	34.75	37.30	766247
2022-08-10	38.31	39.05	37.30	38.46	534850
2022-08-11	38.80	39.70	38.27	38.57	356204
2022-08-12	38.79	40.21	38.53	39.96	259829
2022-08-15	39.96	40.79	39.48	40.30	289359
2022-08-16	40.20	40.82	40.00	40.57	322296
2022-08-17	39.79	39.79	38.70	38.94	354428
2022-08-18	39.02	39.02	38.21	38.83	266927
2022-08-19	38.16	38.38	36.90	37.24	300050
2022-08-22	36.66	37.21	36.00	36.46	390861
2022-08-23	36.43	37.14	36.24	36.35	221805
2022-08-24	36.21	38.54	36.21	37.83	393383
2022-08-25	38.12	40.42	38.00	40.28	384612
2022-08-26	40.00	40.50	38.23	38.58	529677
2022-08-29	38.11	39.17	38.11	38.51	230983
2022-08-30	38.95	39.60	37.66	37.76	359883
2022-08-31	38.02	38.53	37.73	37.98	352307
2022-09-01	36.89	37.37	35.64	36.93	465453
2022-09-02	37.34	37.35	34.95	35.07	567010
2022-09-06	35.06	35.43	33.81	35.35	489635
2022-09-07	35.45	36.66	35.45	36.35	426987
2022-09-08	36.09	36.56	35.86	36.28	316146
2022-09-09	36.22	37.42	36.22	37.35	332828
2022-09-12	37.53	38.43	37.48	38.04	335005
2022-09-13	37.16	38.15	36.95	37.56	329400
2022-09-14	37.74	38.82	37.20	38.80	489571
2022-09-15	38.29	39.33	37.75	37.86	504571
2022-09-16	37.37	37.37	35.87	35.93	760219
2022-09-19	35.15	36.15	35.12	35.80	347802
2022-09-20	35.38	35.74	34.96	35.42	365454
2022-09-21	35.54	36.20	34.65	34.68	320390
2022-09-22	34.72	34.72	30.65	31.27	745601
2022-09-23	30.73	31.53	29.33	29.56	501049
2022-09-26	29.24	30.18	28.93	29.05	351030
2022-09-27	29.58	30.25	28.49	28.99	427214
2022-09-28	29.10	30.86	28.98	30.81	417631
2022-09-29	30.06	30.88	29.52	30.84	510099
2022-09-30	30.81	31.93	30.16	30.23	667345
2022-10-03	35.56	44.77	35.01	38.37	6830502
2022-10-04	38.50	40.77	38.49	40.03	1154526
2022-10-05	39.21	41.01	39.10	40.76	578229
2022-10-06	40.30	41.12	39.85	40.24	344885
2022-10-07	40.07	40.20	38.24	38.30	433249
2022-10-10	38.13	39.32	37.95	38.41	510588
2022-10-11	38.50	38.87	36.73	37.73	731233
2022-10-12	37.78	37.97	35.40	36.13	468615
2022-10-13	35.69	37.84	35.33	37.16	581982
2022-10-14	37.16	37.96	36.31	36.70	458432
2022-10-17	37.73	38.90	37.46	38.10	424119
2022-10-18	39.12	39.95	38.94	39.60	472453
2022-10-19	38.83	39.56	36.10	36.52	582278
2022-10-20	36.49	37.61	36.41	36.98	263953
2022-10-21	37.17	38.20	36.98	38.08	310827
2022-10-24	38.35	38.69	37.26	38.11	331039
2022-10-25	38.06	39.00	37.93	38.87	294573
2022-10-26	39.04	40.41	39.02	39.64	335554
2022-10-27	40.22	40.26	39.03	39.36	301878
2022-10-28	39.83	41.10	39.18	40.98	621036
2022-10-31	40.53	41.59	40.39	40.96	625661
2022-11-01	41.59	41.88	40.89	41.45	317221
2022-11-02	41.36	41.72	40.06	40.17	323808
2022-11-03	39.50	39.81	38.32	38.85	397197
2022-11-04	39.51	39.61	37.62	38.15	239648
2022-11-07	38.29	38.48	36.48	36.80	282707
2022-11-08	37.17	37.26	36.00	36.78	339083
2022-11-09	35.09	35.96	28.13	29.68	1973723
2022-11-10	31.26	32.91	30.51	32.84	941702
2022-11-11	32.70	35.49	32.61	34.05	480017
2022-11-14	33.63	35.94	33.47	35.87	447990
2022-11-15	34.88	36.71	34.05	35.95	399423
2022-11-16	35.74	35.95	34.01	34.48	285940
2022-11-17	33.72	34.30	33.61	34.00	342804
2022-11-18	34.60	34.92	33.80	34.04	275514
2022-11-21	33.55	34.23	33.22	34.16	255855
2022-11-22	34.02	34.51	33.59	33.83	273484
2022-11-23	33.88	34.32	33.72	33.90	238419
2022-11-25	33.61	34.47	33.61	34.37	118225
2022-11-28	33.82	34.22	32.53	32.62	356800
2022-11-29	32.68	32.91	32.05	32.38	286080
2022-11-30	32.48	34.25	32.03	34.09	406380
2022-12-01	34.17	35.82	34.10	34.46	517778
2022-12-02	34.07	35.56	33.70	35.43	332264
2022-12-05	34.77	35.28	31.69	31.87	392533
2022-12-06	31.95	32.23	30.93	31.52	507120
2022-12-07	31.14	32.19	29.65	30.04	469161
2022-12-08	30.38	30.81	29.79	30.01	362248
2022-12-09	29.92	30.52	29.67	30.40	342764
2022-12-12	30.53	30.92	29.74	30.25	344487
2022-12-13	31.90	32.00	30.32	30.60	418794
2022-12-14	31.00	31.86	30.59	31.04	460387
2022-12-15	30.23	30.63	29.89	30.51	694964
2022-12-16	31.07	31.50	29.93	29.93	1088794
2022-12-19	29.99	30.09	28.90	29.11	519368
2022-12-20	29.20	31.34	29.19	31.22	864711
2022-12-21	31.53	32.36	31.24	31.98	451188
2022-12-22	31.69	31.69	30.14	30.73	348623
2022-12-23	30.71	31.78	30.39	31.74	289740
2022-12-27	31.59	31.59	30.91	30.97	292956
2022-12-28	30.74	31.14	29.82	29.85	288579
2022-12-29	30.69	31.85	30.14	31.76	469655
2022-12-30	31.30	31.85	30.98	31.65	409513
2023-01-03	31.90	32.94	31.67	32.28	390140
2023-01-04	32.85	33.80	32.48	33.47	322366
2023-01-05	33.29	35.31	32.41	34.84	506753
2023-01-06	35.11	35.98	34.58	35.97	296987
2023-01-09	36.27	37.67	36.10	36.15	415828
2023-01-10	36.00	36.88	35.24	36.41	268004
2023-01-11	36.96	37.65	36.72	37.22	231585
2023-01-12	37.90	38.26	37.00	37.12	373481
2023-01-13	36.56	36.94	36.10	36.60	291988
2023-01-17	36.27	36.79	35.25	35.48	358703
2023-01-18	35.62	36.87	35.56	35.85	330592
2023-01-19	35.32	35.81	34.56	35.41	238425
2023-01-20	35.40	35.93	34.78	35.90	309384
2023-01-23	36.09	36.67	35.76	36.36	247064
2023-01-24	36.29	36.66	35.80	35.85	273558
2023-01-25	35.49	37.44	35.09	37.36	263764
2023-01-26	36.38	36.70	34.07	34.46	459276
2023-01-27	34.57	35.30	34.22	34.25	531581
2023-01-30	33.72	34.24	33.28	33.50	306930
2023-01-31	33.50	34.60	33.17	34.45	505582
2023-02-01	34.21	35.15	33.67	35.13	424142
2023-02-02	35.45	36.95	35.45	36.60	446546
2023-02-03	36.33	37.33	35.66	36.74	466909
2023-02-06	36.28	36.28	34.62	35.52	259447
2023-02-07	35.32	35.32	33.95	34.72	399846
2023-02-08	34.28	34.52	29.36	29.84	1624541
2023-02-09	30.02	30.72	29.57	30.31	802225
2023-02-10	30.03	31.28	29.70	30.80	547077
2023-02-13	30.74	31.75	30.18	31.38	655410
2023-02-14	31.32	34.16	30.91	34.00	760274
2023-02-15	33.64	35.21	33.51	34.98	460756
2023-02-16	34.33	34.33	32.87	32.91	490071
2023-02-17	32.49	33.97	32.09	33.95	386799
2023-02-21	33.44	34.58	32.74	32.89	403072
2023-02-22	32.81	33.15	32.17	32.47	337740
2023-02-23	32.86	33.67	32.19	32.92	242434
2023-02-24	32.22	32.52	31.78	32.34	276401
2023-02-27	32.89	33.36	32.74	32.88	256435
2023-02-28	32.58	32.94	31.75	31.76	361877
2023-03-01	31.72	32.49	31.52	31.66	395840
2023-03-02	31.36	32.20	30.96	32.18	310824
2023-03-03	32.43	32.90	31.82	32.61	318222
2023-03-06	33.97	36.35	33.45	35.89	1785471
2023-03-07	35.86	36.87	34.77	34.92	934185
2023-03-08	34.92	36.35	34.87	35.96	747981
2023-03-09	35.90	36.50	35.37	35.42	712349
2023-03-10	35.02	35.64	33.52	34.43	756851
2023-03-13	33.64	36.01	33.62	35.83	841527
2023-03-14	36.33	37.78	36.15	36.99	926393
2023-03-15	35.64	36.70	33.88	35.15	1065559
2023-03-16	34.62	35.01	33.89	34.57	757609
2023-03-17	34.51	35.04	33.13	34.65	16071930
2023-03-20	34.65	34.97	33.36	33.65	849308
2023-03-21	33.93	35.50	33.93	34.48	668590
2023-03-22	34.33	35.01	33.30	33.36	451978
2023-03-23	32.85	33.68	30.86	30.89	663835
2023-03-24	30.56	31.77	29.91	31.63	643994
2023-03-27	31.87	32.10	31.28	31.75	602351
2023-03-28	31.60	31.84	30.20	30.45	556897
2023-03-29	30.78	31.12	30.05	30.96	548768
2023-03-30	31.42	32.76	31.41	32.76	422244
2023-03-31	32.83	33.84	32.70	33.84	617511
2023-04-03	33.80	34.69	33.80	34.25	588949
2023-04-04	34.42	34.46	33.31	34.03	333341
2023-04-05	33.91	33.96	33.18	33.71	313778
2023-04-06	33.43	34.25	33.26	34.19	233295
2023-04-10	34.11	34.33	33.49	34.28	347509
2023-04-11	34.36	35.35	34.33	34.93	275112
2023-04-12	35.50	35.64	34.72	35.12	220675
2023-04-13	35.26	35.54	34.38	34.43	424058
2023-04-14	34.28	34.50	32.80	33.01	315438
2023-04-17	32.93	34.18	32.93	33.94	337724
2023-04-18	34.12	34.25	32.70	33.05	276701
2023-04-19	32.53	33.78	32.02	33.77	381088
2023-04-20	33.53	35.41	33.07	34.85	441645
2023-04-21	34.67	36.02	34.39	35.76	361740
2023-04-24	35.72	36.25	35.01	35.24	243762
2023-04-25	34.75	35.32	33.25	33.30	341255
2023-04-26	33.21	33.72	32.42	32.56	313036
2023-04-27	32.89	33.60	32.75	33.48	347567
2023-04-28	33.48	35.07	33.41	35.03	343410
2023-05-01	35.10	36.85	34.83	36.74	524172
2023-05-02	36.28	36.73	35.53	36.53	338046
2023-05-03	36.56	37.04	36.42	36.84	286437
2023-05-04	36.84	36.84	35.39	36.27	252215
2023-05-05	37.00	37.70	36.90	37.46	267961
2023-05-08	37.64	37.80	36.63	36.83	288458
2023-05-09	36.55	37.88	36.35	37.62	413569
2023-05-10	38.00	38.23	36.67	36.84	249411
2023-05-11	36.85	36.85	35.70	36.10	266960
2023-05-12	36.40	37.05	35.38	35.75	341897
2023-05-15	35.87	37.40	35.50	37.39	479181
2023-05-16	37.12	37.35	36.54	36.86	232893
2023-05-17	37.07	38.16	36.77	38.06	563901
2023-05-18	38.25	40.85	36.69	40.63	835683
2023-05-19	40.74	41.25	39.79	40.23	473116
2023-05-22	40.25	44.98	40.25	44.71	780050
2023-05-23	44.56	45.86	43.13	43.73	558049
2023-05-24	43.44	44.07	42.67	43.54	403705
2023-05-25	43.98	44.93	43.80	44.44	387127
2023-05-26	45.01	46.86	44.94	45.30	473020
2023-05-30	45.51	46.34	44.98	45.80	409509
2023-05-31	45.52	45.96	44.06	44.61	767943
2023-06-01	44.95	46.04	44.46	45.89	472835
2023-06-02	46.26	47.35	45.96	47.20	474654
2023-06-05	46.63	46.73	43.84	44.43	550299
2023-06-06	44.44	45.61	44.41	45.41	427035
2023-06-07	46.27	47.00	44.66	45.32	463922
2023-06-08	45.06	46.33	44.68	45.96	365677
2023-06-09	45.70	45.90	43.22	43.50	382664
2023-06-12	43.91	44.78	43.35	44.64	437483
2023-06-13	44.61	45.80	44.21	44.43	555856
2023-06-14	43.75	44.08	41.15	41.47	564771
2023-06-15	41.08	41.79	40.38	40.71	677607
2023-06-16	40.82	40.87	39.62	39.97	1374155
2023-06-20	40.06	40.20	39.11	39.54	438903
2023-06-21	39.37	40.96	38.90	40.16	494323
2023-06-22	39.89	39.89	38.79	39.38	348359
2023-06-23	38.94	39.53	38.52	38.74	615774
2023-06-26	38.91	40.03	38.91	39.51	296745
2023-06-27	39.44	40.76	39.44	40.54	381211
2023-06-28	39.91	40.41	39.25	40.28	295608
2023-06-29	40.49	41.74	40.49	41.58	276011
2023-06-30	42.14	42.38	41.24	41.26	442787
2023-07-03	41.11	41.73	40.91	41.59	208245
2023-07-05	41.25	42.34	40.56	42.20	562390
2023-07-06	41.52	41.79	40.42	40.97	497885
2023-07-07	41.14	42.66	40.99	42.16	523298
2023-07-10	41.90	43.03	41.83	42.54	550113
2023-07-11	42.80	43.77	42.62	43.71	522738
2023-07-12	44.12	44.32	42.72	42.98	597716
2023-07-13	30.63	31.79	27.34	30.74	11580731
2023-07-14	31.16	31.48	30.00	30.39	3671802
2023-07-17	29.69	30.20	28.60	29.83	2251464
2023-07-18	29.91	30.87	29.82	30.16	1555840
2023-07-19	30.22	32.42	30.22	31.61	2047262
2023-07-20	31.73	32.98	31.58	32.87	1743713
2023-07-21	33.07	33.70	31.21	31.28	1315098
2023-07-24	31.21	31.64	30.50	31.00	673935
2023-07-25	30.92	31.05	29.85	30.32	796367
2023-07-26	30.05	30.68	29.56	30.06	743749
2023-07-27	30.29	30.55	29.34	29.42	738864
2023-07-28	29.59	30.06	29.28	30.01	617418
2023-07-31	30.20	30.96	30.17	30.94	814971
2023-08-01	30.70	30.71	29.75	29.97	658958
2023-08-02	29.55	29.69	28.95	29.47	754774
2023-08-03	29.03	29.18	28.66	28.73	668433
2023-08-04	28.69	29.33	28.50	28.62	637788
2023-08-07	28.56	29.32	28.30	29.29	1079197
2023-08-08	28.92	29.45	28.37	29.35	785918
2023-08-09	29.21	29.34	27.65	28.20	1333662
2023-08-10	28.70	31.37	28.48	29.92	1981793
2023-08-11	29.77	31.56	29.61	30.55	1609342
2023-08-14	30.06	31.45	29.96	31.36	1266619
2023-08-15	31.11	31.83	30.98	31.23	955061
2023-08-16	31.06	31.21	29.43	29.69	1099176
2023-08-17	29.91	30.22	28.86	28.89	1047875
2023-08-18	28.25	28.74	27.81	28.59	859763
2023-08-21	28.58	28.89	27.10	27.59	1046969
2023-08-22	27.65	27.96	26.64	27.06	1216790
2023-08-23	26.99	27.54	26.59	27.44	795386
2023-08-24	27.40	27.52	26.76	26.88	770916
2023-08-25	25.14	26.75	25.04	25.54	1674766
2023-08-28	25.98	26.88	25.98	26.78	1137641
2023-08-29	26.97	27.84	26.73	27.49	801022
2023-08-30	27.49	27.89	27.26	27.59	778438
2023-08-31	27.90	28.43	27.61	27.74	1018469
2023-09-01	27.86	28.95	27.83	28.89	896125
2023-09-05	28.33	28.58	25.98	26.24	2302203
2023-09-06	26.09	26.29	25.30	25.60	1371161
2023-09-07	25.12	25.51	24.01	24.34	1257683
2023-09-08	24.32	24.64	23.75	23.84	1018197
2023-09-11	23.50	23.50	23.50	23.50	4500
2023-09-12	23.40	24.08	23.06	23.15	1316880
2023-09-13	23.16	23.65	22.76	22.90	1651167
2023-09-14	23.17	24.22	23.08	24.16	1867661
2023-09-15	24.15	24.50	23.62	23.92	4679319
2023-09-18	23.92	24.23	23.30	24.11	1870897
2023-09-19	24.17	24.84	24.17	24.64	1873033
2023-09-20	24.89	24.94	22.63	22.63	1396857
2023-09-21	22.19	22.60	20.98	20.99	1968898
2023-09-22	21.02	21.58	19.96	19.99	1879084
2023-09-25	19.89	19.97	18.83	18.88	2019037
2023-09-26	18.50	18.66	17.88	18.01	1413145
2023-09-27	18.15	18.35	17.27	17.64	1855584
2023-09-28	17.73	18.43	17.62	18.21	1340656
2023-09-29	18.40	18.79	18.15	18.46	1412590
2023-10-02	18.37	18.44	17.90	17.99	1920479
2023-10-03	17.64	17.64	16.86	17.07	1552986
2023-10-04	17.09	17.24	16.56	16.87	1353220
2023-10-05	16.77	16.79	15.38	15.48	1578801
2023-10-06	15.44	15.77	15.02	15.53	1533127
2023-10-09	15.38	16.07	15.22	15.96	1087363
2023-10-10	15.96	16.58	15.69	16.40	897918
2023-10-11	16.33	16.45	15.40	15.63	915661
2023-10-12	18.27	18.35	16.45	16.80	3638734
2023-10-13	17.01	19.39	17.01	18.36	3737818
2023-10-16	18.69	20.07	18.43	19.69	3293370
2023-10-17	20.00	21.61	19.85	21.57	3697963
2023-10-18	22.02	22.22	21.23	21.44	2745288
2023-10-19	21.44	21.96	20.58	21.44	1881741
2023-10-20	21.35	21.84	21.07	21.10	1090011
2023-10-23	20.90	20.91	19.54	20.12	1778616
2023-10-24	20.43	20.83	19.69	19.84	996260
2023-10-25	19.69	19.69	18.60	18.81	1425771
2023-10-26	18.73	18.90	18.21	18.68	1105269
2023-10-27	18.67	18.67	17.97	18.11	864900
2023-10-30	18.40	18.47	17.65	18.25	984851
2023-10-31	18.34	18.79	18.14	18.44	800562
2023-11-01	18.55	18.55	17.42	17.63	943798
2023-11-02	17.93	18.99	17.81	18.93	1507973
2023-11-03	19.32	20.19	19.26	19.80	1268810
2023-11-06	19.63	19.72	18.26	18.27	1134561
2023-11-07	18.01	18.56	17.59	17.62	1117270
2023-11-08	17.66	18.07	17.23	17.74	1622054
2023-11-09	19.56	21.14	18.54	18.97	2736095
2023-11-10	18.91	19.27	17.86	18.93	1480976
2023-11-13	19.23	19.26	18.26	18.30	1449787
2023-11-14	18.85	20.65	18.84	20.57	1648707
2023-11-15	20.33	20.83	19.79	19.97	1213755
2023-11-16	19.75	19.95	18.72	19.40	1048307
2023-11-17	19.72	19.88	18.98	19.52	914571
2023-11-20	19.45	20.23	19.01	19.93	902752
2023-11-21	19.50	20.02	19.03	19.96	1149219
2023-11-22	20.00	20.40	19.67	20.08	954454
2023-11-24	20.08	20.47	19.94	20.34	370767
2023-11-27	20.37	20.67	19.73	20.65	1059838
2023-11-28	20.68	21.25	20.33	20.90	944539
2023-11-29	21.11	21.71	20.81	21.00	1305294
2023-11-30	21.06	21.18	20.39	20.45	918324
2023-12-01	20.38	21.99	20.17	21.95	1209875
2023-12-04	21.88	23.91	21.80	23.75	1395297
2023-12-05	23.71	23.71	22.44	22.47	1398913
2023-12-06	22.53	23.67	22.45	22.68	781310
2023-12-07	22.68	23.71	22.68	23.40	824407
2023-12-08	23.40	24.35	23.40	24.18	774379
2023-12-11	24.15	24.15	23.03	23.79	1083169
2023-12-12	23.66	23.87	23.30	23.75	864931
2023-12-13	23.70	24.77	23.23	24.43	1140494
2023-12-14	25.37	27.00	25.36	26.43	1512866
2023-12-15	26.50	26.71	25.71	26.00	3130310
2023-12-18	25.64	25.81	24.92	25.20	899201
2023-12-19	25.63	26.39	25.33	26.27	884732
2023-12-20	26.20	26.85	25.44	25.51	877770
2023-12-21	25.82	26.79	25.37	26.24	885141
2023-12-22	26.60	27.54	26.30	26.60	1005175
2023-12-26	26.72	27.74	26.34	27.54	995874
2023-12-27	27.65	27.94	27.40	27.73	601065
2023-12-28	27.54	28.34	27.27	28.25	1062245
2023-12-29	28.13	28.17	27.38	27.95	901081
2024-01-02	27.65	29.11	27.10	28.04	1090223
2024-01-03	27.34	27.36	26.48	27.13	1238716
2024-01-04	27.16	27.66	26.78	27.09	1273328
2024-01-05	26.83	27.56	25.63	25.83	904303
2024-01-08	25.58	26.35	25.31	26.07	848347
2024-01-09	25.61	25.83	25.13	25.32	946278
2024-01-10	25.31	26.42	25.04	25.86	693037
2024-01-11	25.81	25.86	24.60	24.72	994093
2024-01-12	25.14	25.69	24.32	24.51	758506
2024-01-16	24.11	24.38	23.90	24.01	636224
2024-01-17	23.37	24.04	23.19	23.48	872184
2024-01-18	23.70	24.03	23.36	23.89	751938
2024-01-19	23.94	23.97	23.27	23.80	817607
2024-01-22	24.14	24.96	24.14	24.87	934640
2024-01-23	25.52	25.98	23.93	24.08	793412
2024-01-24	24.48	24.50	22.71	22.95	1072033
2024-01-25	23.44	23.44	22.33	23.01	888988
2024-01-26	23.23	23.57	22.90	23.21	623237
2024-01-29	23.14	23.82	22.54	23.79	934044
2024-01-30	23.38	23.62	22.62	22.81	750893
2024-01-31	22.58	23.46	22.17	22.23	1167113
2024-02-01	22.35	23.03	21.97	22.49	901930
2024-02-02	22.14	22.82	21.77	22.29	742600
2024-02-05	22.06	22.10	21.25	21.87	1242892
2024-02-06	21.64	22.89	21.64	22.78	1223767
2024-02-07	21.30	21.86	18.57	18.64	4345758
2024-02-08	18.73	19.88	18.61	19.67	1833918
2024-02-09	19.75	20.60	19.59	20.06	1034310
2024-02-12	20.14	20.81	19.91	20.60	1169163
2024-02-13	19.73	20.11	18.84	19.00	1234427
2024-02-14	19.33	19.41	18.70	19.28	1065589
2024-02-15	19.40	19.68	18.75	19.51	1202492
2024-02-16	19.01	20.89	18.90	20.58	1008774
2024-02-20	20.15	20.42	19.25	19.75	1346561
2024-02-21	19.45	20.93	19.27	20.47	1122754
2024-02-22	20.88	21.33	20.09	20.23	1050032
2024-02-23	20.03	20.04	18.41	18.49	1445312
2024-02-26	18.29	19.78	18.21	18.73	1299031
2024-02-27	19.04	19.86	18.62	19.54	1369431
2024-02-28	19.21	19.29	18.72	19.18	959962
2024-02-29	19.66	19.95	19.30	19.57	1280901
2024-03-01	19.66	20.01	19.30	19.75	795379
2024-03-04	19.77	19.77	17.93	18.41	1419581
2024-03-05	18.13	18.96	17.95	18.82	982950
2024-03-06	18.97	19.30	18.32	18.55	1363722
2024-03-07	18.79	19.54	18.68	19.25	998609
2024-03-08	19.47	19.62	18.53	18.81	1107082
2024-03-11	18.82	19.70	18.82	19.54	977630
2024-03-12	19.50	19.50	18.43	18.65	1244765
2024-03-13	18.48	19.32	18.37	18.52	1022220
2024-03-14	18.50	18.60	16.94	17.00	1681128
2024-03-15	17.00	17.53	16.85	17.49	1921323
2024-03-18	17.55	17.55	16.71	16.74	1199857
2024-03-19	16.50	16.68	16.16	16.20	1442049
2024-03-20	16.18	17.98	16.17	17.73	1207910
2024-03-21	17.92	18.26	17.20	17.24	875420
2024-03-22	17.29	17.55	16.97	17.12	886317
2024-03-25	17.16	17.65	17.11	17.39	713736
2024-03-26	17.65	17.96	17.07	17.21	721123
2024-03-27	17.39	18.10	17.32	18.09	957459
2024-03-28	18.06	18.49	17.91	18.09	1012954
2024-04-01	18.09	18.15	17.13	17.17	907326
2024-04-02	16.90	16.92	16.16	16.20	1239682
2024-04-03	16.43	16.52	15.89	16.50	1087611
2024-04-04	16.51	17.21	16.40	16.64	961080
2024-04-05	16.51	17.10	16.17	16.72	869628
2024-04-08	16.73	17.71	16.72	17.69	1032797
2024-04-09	17.76	18.28	17.39	17.68	818257
2024-04-10	17.00	17.07	16.53	16.89	1030462
2024-04-11	16.94	17.41	16.61	17.23	850783
2024-04-12	17.13	17.30	16.19	16.29	1074217
2024-04-15	16.37	16.43	15.40	15.68	1398195
2024-04-16	15.50	15.91	15.02	15.35	1118881
2024-04-17	15.33	15.94	15.30	15.56	953257
2024-04-18	15.58	16.33	15.45	15.53	1229637
2024-04-19	15.61	16.00	15.43	15.83	985657
2024-04-22	15.95	16.26	15.35	15.51	1531356
2024-04-23	15.45	16.87	15.40	16.75	1629401
2024-04-24	16.69	16.85	16.00	16.12	973050
2024-04-25	15.89	15.97	15.16	15.33	1846120
2024-04-26	15.48	16.15	15.29	16.01	1091639
2024-04-29	16.11	16.59	16.09	16.45	901563
2024-04-30	16.21	16.45	15.78	15.91	833583
2024-05-01	15.76	16.67	15.61	16.08	1129881
2024-05-02	16.53	16.83	16.04	16.79	736346
2024-05-03	17.21	17.74	17.03	17.21	1001764
2024-05-06	17.47	17.78	17.42	17.64	849878
2024-05-07	17.69	18.08	17.50	17.60	734655
2024-05-08	17.42	17.74	17.02	17.59	1262635
2024-05-09	17.60	17.74	17.24	17.48	1119020
2024-05-10	17.65	17.68	17.01	17.19	1024105
2024-05-13	17.29	18.23	17.28	17.37	1146661
2024-05-14	17.97	18.42	17.70	17.84	1797914
2024-05-15	18.00	18.38	17.77	18.00	1039287
2024-05-16	18.00	18.49	17.80	18.47	1035321
2024-05-17	18.33	19.23	18.15	19.00	1126696
2024-05-20	18.95	19.56	18.94	19.38	1107877
2024-05-21	19.26	19.70	18.68	18.84	1942917
2024-05-22	15.81	16.80	15.60	15.74	5073092
2024-05-23	15.81	15.87	13.80	14.69	5221755
2024-05-24	14.82	16.27	14.74	16.04	3056308
2024-05-28	16.17	16.39	15.42	15.69	1743216
2024-05-29	15.25	16.00	15.08	15.80	1180232
2024-05-30	16.21	16.57	16.04	16.50	1582190
2024-05-31	16.67	17.04	16.17	16.89	1577826
2024-06-03	17.24	17.33	16.24	16.28	1144696
2024-06-04	16.00	16.36	15.82	16.00	1221277
2024-06-05	16.12	16.25	15.71	15.99	1120429
2024-06-06	15.62	16.27	15.39	15.85	1326925
2024-06-07	15.56	16.19	15.44	16.09	1034900
2024-06-10	15.79	15.95	14.74	14.78	1720999
2024-06-11	14.65	14.76	14.08	14.58	1421972
2024-06-12	15.13	15.28	14.19	14.26	1446445
2024-06-13	14.25	14.39	13.76	13.80	1879026
2024-06-14	13.66	13.74	13.16	13.41	1940241
2024-06-17	13.38	14.05	13.30	14.02	1669838
2024-06-18	13.92	14.06	13.01	13.20	2088763
2024-06-20	13.07	13.48	12.89	13.27	1151253
2024-06-21	13.27	13.46	12.98	13.43	2217521
2024-06-24	13.46	13.55	12.76	12.81	2038701
2024-06-25	12.91	12.91	12.03	12.04	1767727
2024-06-26	12.04	12.65	11.76	12.62	1785895
2024-06-27	12.51	13.16	12.44	12.91	2029433
2024-06-28	12.93	12.99	12.26	12.70	18455490
2024-07-01	12.64	12.86	12.30	12.58	1954953
2024-07-02	12.68	13.93	12.51	13.74	2197314
2024-07-03	13.78	14.57	13.60	14.49	1313401
2024-07-05	14.38	14.72	14.10	14.39	1597743
2024-07-08	14.60	15.32	14.52	15.16	2405896
2024-07-09	15.20	15.67	14.72	14.76	1430405
2024-07-10	14.90	14.90	14.29	14.77	1013872
2024-07-11	15.49	15.83	14.95	15.48	1999212
2024-07-12	15.76	16.18	15.59	15.98	1718353
2024-07-15	16.28	16.73	15.76	16.32	2257655
2024-07-16	16.62	16.89	16.17	16.61	3451166
2024-07-17	16.25	16.64	15.56	15.99	2246734
2024-07-18	15.87	16.98	15.87	16.02	2439565
2024-07-19	15.91	16.03	15.36	15.41	1560023
2024-07-22	15.56	15.56	14.91	15.11	1385924
2024-07-23	15.00	17.40	14.99	17.31	2751546
2024-07-24	17.16	18.07	16.71	16.76	2020375
2024-07-25	16.69	19.38	16.50	18.88	2746902
2024-07-26	19.36	20.95	19.23	20.35	2775205
2024-07-29	20.36	20.66	19.37	19.53	1442573
2024-07-30	19.71	20.04	19.37	19.77	1158097
2024-07-31	19.89	21.32	19.79	20.22	1676724
2024-08-01	20.11	20.32	18.39	18.78	1345732
2024-08-02	17.99	18.86	17.55	18.64	1128505
2024-08-05	17.05	17.77	16.55	17.32	1389053
2024-08-06	17.31	18.05	17.26	17.54	1104662
2024-08-07	18.16	18.72	17.69	17.77	1358618
2024-08-08	20.52	26.70	20.28	24.49	8346561
2024-08-09	24.69	24.80	22.19	22.82	2397457
2024-08-12	22.88	22.90	21.52	21.62	1327093
2024-08-13	18.28	18.29	16.12	16.74	11977790
2024-08-14	16.70	17.20	16.23	16.77	3605562
2024-08-15	16.91	17.51	16.82	17.43	2506824
2024-08-16	17.37	18.17	17.31	17.57	2363707
2024-08-19	17.59	18.09	17.46	17.95	1229756
2024-08-20	17.95	17.97	17.43	17.61	1050996
2024-08-21	17.66	17.84	17.35	17.51	1110144
2024-08-22	17.58	17.62	16.30	16.58	1414810
2024-08-23	16.54	17.51	16.50	17.14	1850886
2024-08-26	17.29	17.40	16.79	17.02	902612
2024-08-27	16.87	16.96	16.39	16.61	1153384
2024-08-28	16.21	16.36	15.42	15.87	1326892
2024-08-29	15.98	16.15	15.66	15.81	776892
2024-08-30	16.10	16.10	15.51	15.70	1648056
2024-09-03	15.55	15.74	15.18	15.40	1344174
2024-09-04	15.31	15.60	14.87	15.16	1108369
2024-09-05	15.44	17.40	15.27	17.33	2042841
2024-09-06	17.27	17.79	16.99	17.08	1545299
2024-09-09	17.08	17.83	15.81	15.97	1329902
2024-09-10	15.76	15.93	14.64	14.94	1677708
2024-09-11	14.78	15.24	14.43	14.87	1669304
2024-09-12	15.00	15.20	14.71	15.02	1676530
2024-09-13	14.13	14.15	12.30	12.79	7783887
2024-09-16	13.18	13.85	12.94	13.57	4386596
2024-09-17	12.99	13.84	12.70	13.04	3269551
2024-09-18	12.99	13.30	12.53	12.56	2661538
2024-09-19	12.99	13.24	12.72	12.98	1990325
2024-09-20	12.77	13.12	12.59	12.77	6065506
2024-09-23	12.78	12.86	12.40	12.80	1775196
2024-09-24	13.11	13.23	12.63	12.75	2324542
2024-09-25	12.55	12.65	12.13	12.14	1956219
2024-09-26	12.31	12.39	11.93	11.94	1908563
2024-09-27	12.05	12.47	11.83	12.18	2483575
2024-09-30	12.00	12.38	11.77	11.94	1728635
2024-10-01	11.91	12.01	11.37	11.55	2974814
2024-10-02	11.46	11.74	11.29	11.40	1210486
2024-10-03	11.28	11.47	10.87	11.17	2140311
2024-10-04	11.36	11.60	11.17	11.40	1388128
2024-10-07	11.40	11.47	10.91	11.23	1601947
2024-10-08	11.27	11.27	10.89	10.91	1210239
2024-10-09	10.95	11.29	10.73	11.26	2221440
2024-10-10	11.30	11.30	10.57	10.67	2480240
2024-10-11	10.52	11.06	10.40	10.91	2185763
2024-10-14	10.85	11.29	10.71	10.93	2640876
2024-10-15	11.10	11.19	10.62	10.76	2053939
2024-10-16	10.85	11.22	10.73	11.06	1808245
2024-10-17	11.09	11.75	10.89	11.56	2130541
2024-10-18	11.64	11.76	11.06	11.12	1905244
2024-10-21	11.11	11.12	10.63	10.79	1992310
2024-10-22	10.74	10.81	10.52	10.61	1353080
2024-10-23	10.52	10.55	9.98	10.29	2453666
2024-10-24	10.27	10.39	10.08	10.23	1437451
2024-10-25	10.28	10.46	10.11	10.23	1064142
2024-10-28	10.36	10.56	10.23	10.33	1112865
2024-10-29	10.27	10.65	10.10	10.28	1533432
2024-10-30	10.25	10.62	10.16	10.22	1486489
2024-10-31	10.24	10.31	9.53	9.60	2238783
2024-11-01	9.79	9.85	9.37	9.50	1944213
2024-11-04	9.60	10.33	9.60	10.17	2524008
2024-11-05	10.25	10.65	10.10	10.50	2526560
2024-11-06	10.84	11.17	10.05	10.28	5058965
2024-11-07	10.64	10.64	9.21	9.48	5356965
2024-11-08	9.48	9.50	8.49	8.99	4536037
2024-11-11	9.03	9.03	8.63	9.00	2942203
2024-11-12	8.76	8.86	8.16	8.41	2629692
2024-11-13	8.50	8.56	7.82	7.90	3621958
2024-11-14	7.85	8.03	7.66	7.73	2433179
2024-11-15	7.85	7.85	7.30	7.40	2714991
2024-11-18	7.49	7.66	7.17	7.28	2358011
2024-11-19	7.18	7.20	6.76	6.83	3433308
2024-11-20	6.73	7.09	6.69	6.93	2365090
2024-11-21	7.00	8.92	6.84	8.33	9422596
2024-11-22	9.07	9.85	8.58	9.41	8681239
2024-11-25	9.52	9.81	9.05	9.71	4936035
2024-11-26	9.70	9.70	8.51	8.69	3356900
2024-11-27	8.97	9.71	8.95	9.60	3660161
2024-11-29	9.65	9.73	9.09	9.33	1762766
2024-12-02	9.40	10.11	9.07	10.06	4412684
2024-12-03	10.06	10.25	9.54	9.72	2439017
2024-12-04	9.85	10.40	9.21	9.23	2784302
2024-12-05	9.30	9.46	8.57	8.74	2617368
2024-12-06	8.93	9.13	8.72	8.80	2190877
2024-12-09	9.07	10.38	9.00	9.53	3601357
2024-12-10	9.92	9.92	9.09	9.26	2353666
2024-12-11	9.39	9.58	9.01	9.55	2096379
2024-12-12	9.50	9.80	9.05	9.16	2222724
2024-12-13	9.08	9.50	9.04	9.34	2043754
2024-12-16	9.25	9.76	8.95	9.43	2568520
2024-12-17	9.28	9.52	8.96	9.14	2148262
2024-12-18	9.15	9.51	8.32	8.50	4243139
2024-12-19	8.54	8.76	8.24	8.58	2300712
2024-12-20	8.44	9.09	8.40	8.79	4920705
2024-12-23	9.00	9.42	8.90	9.16	2362403
2024-12-24	9.10	9.24	8.72	9.17	1029474
2024-12-26	9.06	9.79	8.93	9.37	2821731
2024-12-27	9.37	9.50	8.90	8.94	2363552
2024-12-30	8.79	8.81	8.19	8.41	3314502
2024-12-31	8.50	8.87	8.38	8.51	2109772
2025-01-02	8.80	9.84	8.80	9.53	4344034
2025-01-03	9.56	9.67	8.99	9.08	3159467
2025-01-06	9.32	10.65	9.31	9.90	4938435
2025-01-07	9.91	10.44	9.61	9.66	2498340
2025-01-08	9.45	9.46	8.98	8.99	2727491
2025-01-10	8.75	8.92	8.49	8.85	3177571
2025-01-13	8.71	8.71	7.61	7.74	4697217
2025-01-14	7.76	7.90	7.48	7.51	3662572
2025-01-15	7.88	8.29	7.45	8.02	6367191
2025-01-16	7.82	8.56	7.55	8.47	3971458
2025-01-17	8.75	9.20	8.65	8.89	2772849
2025-01-21	9.67	12.55	9.39	11.81	14238564
2025-01-22	11.52	11.59	10.33	10.77	7629384
2025-01-23	10.71	11.62	10.40	11.56	4859142
2025-01-24	11.60	11.86	11.17	11.50	3639226
2025-01-27	11.33	11.39	10.14	10.26	3375538
2025-01-28	10.24	10.47	9.78	10.22	2668092
2025-01-29	10.21	10.49	9.25	9.48	3545383
2025-01-30	9.55	9.75	9.15	9.24	3197325
2025-01-31	9.23	9.85	9.11	9.62	3564752
2025-02-03	9.12	9.69	8.81	9.23	2533636
2025-02-04	9.25	9.41	9.02	9.24	2129046
2025-02-05	9.29	9.36	8.93	9.23	1981246
2025-02-06	9.39	9.69	9.20	9.52	3592537
2025-02-07	9.33	11.42	9.30	11.38	8282519
2025-02-10	11.77	12.31	11.00	11.17	5674804
2025-02-11	8.93	9.41	8.56	8.83	13804028
2025-02-12	8.60	9.02	8.30	8.98	4848702
2025-02-13	8.86	9.24	8.67	9.23	4305118
2025-02-14	9.10	9.60	8.96	9.17	3546524
2025-02-18	9.12	9.50	9.10	9.26	3657505
2025-02-19	9.19	9.50	8.96	9.32	2840977
2025-02-20	9.30	9.47	9.07	9.37	2848719
2025-02-21	9.40	9.59	9.00	9.00	2650623
2025-02-24	8.99	9.24	8.87	9.09	6199136
2025-02-25	9.05	9.17	8.52	8.67	4383619
2025-02-26	8.79	9.00	8.56	8.67	2352483
2025-02-27	8.64	8.80	8.37	8.77	2451736
2025-02-28	8.72	8.91	8.57	8.74	2144263
2025-03-03	8.83	9.03	8.17	8.35	3290348
2025-03-04	8.08	8.91	7.71	8.56	3416402
2025-03-05	8.68	9.86	8.44	9.63	5707601
2025-03-06	9.44	9.88	9.20	9.55	2959230
2025-03-07	9.54	9.85	9.21	9.73	3062266
2025-03-10	9.49	9.80	9.20	9.63	2876348
2025-03-11	9.63	9.79	9.28	9.65	2515412
2025-03-12	9.53	9.78	9.27	9.40	2341839
2025-03-13	9.36	9.85	9.03	9.38	2214995
2025-03-14	9.67	9.87	9.50	9.85	2037695
2025-03-17	9.89	10.55	9.88	10.08	2687829
2025-03-18	10.01	10.06	9.70	9.82	1470320
2025-03-19	9.77	10.00	9.69	9.88	1353115
2025-03-20	9.62	9.93	9.59	9.60	1641098
2025-03-21	9.45	9.82	9.20	9.78	4191993
2025-03-24	10.33	11.26	10.20	11.19	5131811
2025-03-25	11.46	11.89	11.19	11.71	3547425
2025-03-26	11.77	12.14	11.34	11.55	2741799
2025-03-27	11.53	11.74	11.18	11.47	1703878
2025-03-28	11.45	11.70	10.81	10.92	2015567
2025-03-31	10.53	10.65	10.08	10.42	2266351
2025-04-01	10.48	10.48	9.70	9.84	1824355
2025-04-02	9.55	10.49	9.40	10.28	1779293
2025-04-03	9.56	9.65	9.23	9.24	2237534
2025-04-04	8.75	9.58	8.00	8.90	5153556
2025-04-07	8.20	9.34	7.83	8.33	4351294
2025-04-08	8.69	8.69	7.47	7.70	3205973
2025-04-09	7.51	8.94	7.36	8.82	4232945
2025-04-10	8.52	8.54	8.04	8.26	2193893
2025-04-11	8.14	8.46	7.96	8.38	1782975
2025-04-14	8.46	8.70	8.34	8.40	1704529
2025-04-15	8.43	8.85	8.42	8.54	2037457
2025-04-16	8.46	8.60	8.06	8.17	1727543
2025-04-17	8.15	8.58	8.14	8.49	1767632
2025-04-21	8.38	8.39	8.01	8.33	2111224
2025-04-22	8.44	8.47	7.95	8.16	4140000
2025-04-23	8.44	8.94	8.37	8.42	2073736
2025-04-24	8.40	8.80	8.39	8.67	1474687
2025-04-25	8.65	9.06	8.53	9.05	1482779
2025-04-28	9.12	9.65	9.10	9.37	2067056
2025-04-29	9.35	9.57	9.26	9.37	1302561
2025-04-30	9.05	9.34	8.83	9.27	1611245
2025-05-01	9.33	9.70	9.12	9.16	2241914
2025-05-02	9.36	9.67	9.22	9.38	1871238
2025-05-05	9.23	9.46	9.10	9.20	1860072
2025-05-06	9.05	9.35	9.00	9.31	1787693
2025-05-07	9.43	9.47	9.19	9.28	1899012

Explore More About VSAT

Coins representing dividend payouts and trends

VSAT Dividend History

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

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

VSAT Stock Split History

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

Graph showing historical stock prices and market trends

VSAT Historical Prices

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

Web Analytics