ACET Historical Prices

Summary

Key Stock Metrics

7.15

(April 10, 2025)

52-Week Low

17.44

(February 6, 2025)

52-Week High

515.20

(October 29, 2015)

All-Time High

8.82

(January 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-01-08	37.93	37.93	35.56	37.93	24833
1992-01-09	37.93	37.93	37.14	37.93	5251
1992-01-10	37.54	37.93	35.56	37.93	2119
1992-01-13	37.93	37.93	37.93	37.93	569
1992-01-14	37.93	37.93	37.93	37.93	94
1992-01-15	37.93	37.93	37.14	37.14	46694
1992-01-16	35.56	37.93	35.56	35.56	157
1992-01-17	37.93	37.93	37.14	37.93	790
1992-01-20	37.93	37.93	36.75	37.93	6706
1992-01-21	35.56	35.56	35.56	35.56	31
1992-01-23	37.93	40.30	36.35	40.30	24960
1992-01-24	41.09	41.88	39.51	39.51	13192
1992-01-27	41.88	41.88	39.51	40.30	410
1992-01-28	42.67	42.67	40.30	40.30	25371
1992-01-29	42.67	42.67	42.67	42.67	31
1992-01-30	40.30	42.67	40.30	41.09	1011
1992-01-31	42.67	42.67	41.49	41.49	1043
1992-02-03	40.30	42.67	40.30	42.67	758
1992-02-04	42.67	42.67	41.09	41.09	252
1992-02-05	40.30	40.30	40.30	40.30	63
1992-02-06	40.30	42.67	40.30	40.70	16703
1992-02-07	42.67	42.67	40.30	41.09	316
1992-02-10	42.67	42.67	42.28	42.67	3637
1992-02-11	43.46	50.58	42.67	50.58	5979
1992-02-12	47.41	52.16	47.41	47.41	2815
1992-02-13	50.58	50.58	47.41	50.58	2340
1992-02-14	45.83	49.00	45.83	49.00	1644
1992-02-18	44.25	44.25	44.25	44.25	126
1992-02-19	44.25	47.41	44.25	44.25	3353
1992-02-20	44.25	47.41	43.46	43.46	1296
1992-02-21	42.67	44.25	42.67	44.25	1233
1992-02-24	43.46	47.41	43.46	43.46	2941
1992-02-25	43.46	44.25	43.46	44.25	12559
1992-02-26	43.46	43.46	43.46	43.46	126
1992-02-27	43.46	43.46	43.46	43.46	379
1992-02-28	43.46	44.25	43.46	44.25	569
1992-03-02	45.04	46.62	43.46	43.46	1866
1992-03-03	43.46	43.46	43.46	43.46	94
1992-03-04	43.46	45.83	43.46	45.83	6042
1992-03-05	43.46	43.46	43.46	43.46	63
1992-03-06	44.25	45.04	44.25	45.04	5694
1992-03-09	45.83	46.62	44.25	46.62	8984
1992-03-10	44.25	44.25	44.25	44.25	157
1992-03-11	44.25	44.25	43.46	44.25	632
1992-03-12	43.46	45.04	43.46	43.46	1170
1992-03-13	43.46	45.04	43.46	45.04	316
1992-03-16	45.04	45.04	45.04	45.04	822
1992-03-17	42.67	45.04	42.67	42.67	157
1992-03-18	44.25	44.65	44.25	44.65	2941
1992-03-19	44.25	44.65	42.67	42.67	3542
1992-03-20	42.67	44.65	42.67	44.65	1803
1992-03-23	45.04	45.04	45.04	45.04	94
1992-03-24	45.04	45.83	43.46	44.25	3479
1992-03-25	45.83	45.83	44.25	44.25	157
1992-03-26	43.46	45.83	43.46	45.83	4840
1992-03-30	43.46	45.04	43.46	45.04	758
1992-03-31	46.62	46.62	46.62	46.62	695
1992-04-01	43.46	46.62	43.46	45.44	980
1992-04-02	44.25	46.62	44.25	46.62	347
1992-04-03	46.62	46.62	44.25	44.25	252
1992-04-06	44.25	45.44	44.25	45.44	379
1992-04-07	46.62	46.62	46.62	46.62	94
1992-04-08	46.62	46.62	44.25	46.62	1676
1992-04-09	44.25	44.25	44.25	44.25	94
1992-04-13	46.62	46.62	45.04	45.04	126
1992-04-14	47.41	47.41	47.41	47.41	126
1992-04-15	45.83	48.20	45.83	46.62	1961
1992-04-16	45.83	48.20	45.83	45.83	1834
1992-04-20	45.83	48.20	45.83	48.20	1866
1992-04-21	47.41	48.20	46.62	48.20	1328
1992-04-22	48.20	49.00	46.62	48.60	2404
1992-04-23	49.00	49.00	47.41	49.00	2751
1992-04-24	47.41	49.00	47.41	49.00	1929
1992-04-27	47.41	49.79	47.41	49.79	1233
1992-04-28	49.79	49.79	47.41	49.79	316
1992-04-29	49.79	50.58	47.41	50.58	4428
1992-04-30	48.20	51.37	48.20	51.37	1644
1992-05-01	50.58	54.53	49.79	54.53	3827
1992-05-04	57.69	57.69	51.37	54.53	10882
1992-05-05	55.32	55.32	52.16	55.32	6485
1992-05-06	55.32	55.32	52.16	52.16	1993
1992-05-07	55.32	55.32	52.16	52.16	189
1992-05-08	55.32	55.32	52.16	52.16	2878
1992-05-11	54.53	54.53	51.37	54.53	1296
1992-05-12	54.53	54.53	54.53	54.53	157
1992-05-13	54.53	54.53	51.37	54.53	221
1992-05-14	54.53	54.53	51.37	51.37	221
1992-05-15	51.37	54.53	51.37	52.95	695
1992-05-18	51.37	51.37	51.37	51.37	221
1992-05-19	51.37	54.53	51.37	54.53	189
1992-05-20	51.37	53.34	51.37	52.16	1360
1992-05-21	53.74	54.53	51.37	51.37	758
1992-05-22	51.37	54.53	51.37	51.37	537
1992-05-26	51.37	52.95	51.37	51.37	10882
1992-05-27	54.53	54.53	50.58	50.58	2214
1992-05-28	52.95	52.95	49.79	50.58	1866
1992-05-29	48.20	51.37	48.20	51.37	664
1992-06-01	48.20	49.79	48.20	48.20	189
1992-06-02	48.20	50.58	48.20	50.58	316
1992-06-03	48.20	48.20	48.20	48.20	316
1992-06-04	51.37	51.37	51.37	51.37	63
1992-06-08	51.37	51.37	48.20	49.79	5852
1992-06-10	49.00	50.58	48.20	48.60	5630
1992-06-11	48.20	50.58	48.20	50.58	980
1992-06-12	48.20	50.58	48.20	49.79	1961
1992-06-16	50.58	50.58	50.58	50.58	63
1992-06-17	49.00	50.18	49.00	50.18	695
1992-06-19	50.58	50.58	49.00	49.00	252
1992-06-22	49.00	50.58	49.00	49.00	5061
1992-06-23	49.00	49.79	49.00	49.79	885
1992-06-24	49.00	50.58	49.00	50.58	347
1992-06-25	49.00	49.00	49.00	49.00	94
1992-06-26	49.00	49.00	49.00	49.00	379
1992-06-30	49.00	51.37	49.00	51.37	664
1992-07-01	49.00	49.00	49.00	49.00	252
1992-07-02	50.18	50.18	49.00	49.00	1993
1992-07-06	48.20	49.00	48.20	48.20	410
1992-07-07	48.20	48.20	48.20	48.20	157
1992-07-08	51.37	51.37	48.20	48.60	2435
1992-07-09	51.37	51.37	51.37	51.37	31
1992-07-10	48.20	48.20	48.20	48.20	157
1992-07-13	48.20	50.18	48.20	50.18	4935
1992-07-14	48.20	49.79	48.20	48.20	157
1992-07-15	48.20	50.18	48.20	50.18	1897
1992-07-16	51.37	51.37	48.20	48.20	727
1992-07-20	48.20	48.20	48.20	48.20	31
1992-07-21	48.20	50.58	48.20	48.20	5061
1992-07-23	51.37	51.37	51.37	51.37	31
1992-07-24	48.20	49.79	48.20	49.79	1961
1992-07-27	49.00	49.39	49.00	49.39	4744
1992-07-28	49.39	49.79	48.20	48.20	3890
1992-07-29	48.20	51.37	48.20	49.79	316
1992-07-31	48.60	51.37	48.20	51.37	790
1992-08-03	49.00	49.00	49.00	49.00	790
1992-08-04	48.20	49.00	48.20	49.00	2150
1992-08-05	48.20	49.79	48.20	49.79	252
1992-08-07	48.20	51.37	48.20	51.37	94
1992-08-10	48.20	48.20	48.20	48.20	126
1992-08-11	48.20	48.20	48.20	48.20	347
1992-08-17	48.20	49.00	48.20	48.20	695
1992-08-18	48.20	50.58	48.20	50.58	94
1992-08-19	48.20	48.60	48.20	48.20	2530
1992-08-20	49.00	49.00	48.20	48.20	347
1992-08-21	48.20	49.00	48.20	48.20	1075
1992-08-24	49.79	49.79	48.20	48.60	1739
1992-08-25	48.20	48.20	48.20	48.20	63
1992-08-26	49.79	49.79	48.20	48.20	1929
1992-08-27	49.79	49.79	48.20	48.60	1170
1992-08-28	49.00	49.79	49.00	49.79	790
1992-08-31	50.58	50.58	49.39	49.39	410
1992-09-01	49.00	50.58	49.00	50.58	379
1992-09-02	49.00	49.00	49.00	49.00	63
1992-09-03	50.58	51.37	50.58	51.37	505
1992-09-04	51.37	51.37	51.37	51.37	601
1992-09-09	52.16	52.16	49.79	50.58	3542
1992-09-10	49.79	52.16	49.79	52.16	316
1992-09-11	52.16	52.16	49.79	50.97	3574
1992-09-14	49.00	52.16	49.00	52.16	221
1992-09-15	49.00	51.37	49.00	51.37	221
1992-09-16	51.37	51.37	49.00	50.58	189
1992-09-17	51.37	51.37	51.37	51.37	94
1992-09-18	51.37	51.37	51.37	51.37	31
1992-09-21	51.37	51.37	49.00	49.00	442
1992-09-22	49.00	49.39	49.00	49.39	854
1992-09-23	49.00	49.00	49.00	49.00	379
1992-09-24	49.39	49.39	49.00	49.00	1391
1992-09-25	51.37	51.37	51.37	51.37	474
1992-09-28	50.18	50.18	50.18	50.18	284
1992-09-29	49.00	49.00	49.00	49.00	221
1992-09-30	51.37	51.37	49.00	50.58	1708
1992-10-01	50.58	50.58	49.00	49.39	3163
1992-10-02	49.00	49.00	49.00	49.00	2435
1992-10-05	49.00	50.58	49.00	49.00	94
1992-10-06	49.00	50.58	49.00	49.00	1011
1992-10-07	49.00	49.39	49.00	49.39	1644
1992-10-08	50.58	50.58	50.58	50.58	126
1992-10-09	50.58	50.58	50.58	50.58	31
1992-10-12	48.20	48.20	48.20	48.20	189
1992-10-13	50.58	50.58	50.58	50.58	31
1992-10-15	49.39	49.39	49.39	49.39	63
1992-10-16	50.58	50.58	50.58	50.58	1296
1992-10-19	50.58	50.58	48.20	50.58	1296
1992-10-20	50.58	51.37	50.58	51.37	1897
1992-10-21	52.16	52.95	50.58	52.95	4428
1992-10-22	51.37	55.32	51.37	54.53	1391
1992-10-26	56.90	56.90	53.74	56.90	1455
1992-10-27	56.11	56.90	55.32	56.50	4713
1992-10-28	56.90	56.90	54.53	54.53	2277
1992-10-29	56.11	56.11	53.74	55.32	2530
1992-10-30	52.95	55.32	52.95	55.32	1107
1992-11-02	52.16	55.32	52.16	52.16	157
1992-11-03	53.74	55.32	53.74	55.32	379
1992-11-04	52.16	52.16	50.58	50.58	2182
1992-11-05	52.95	52.95	52.95	52.95	63
1992-11-06	52.95	52.95	49.79	52.95	569
1992-11-09	52.95	52.95	50.97	52.55	2878
1992-11-10	52.95	52.95	52.95	52.95	1011
1992-11-11	52.16	53.34	51.37	51.37	2340
1992-11-12	55.32	55.32	53.74	53.74	474
1992-11-13	53.74	56.11	52.16	52.95	1233
1992-11-16	56.11	56.11	55.32	56.11	727
1992-11-17	54.92	55.71	53.74	55.71	1296
1992-11-18	56.11	56.11	56.11	56.11	379
1992-11-19	55.32	57.69	55.32	56.90	8414
1992-11-20	57.69	59.27	56.90	56.90	7402
1992-11-23	59.27	61.64	56.90	60.85	29958
1992-11-24	60.06	64.01	60.06	62.43	20752
1992-11-25	60.06	62.43	60.06	60.85	4207
1992-11-27	62.43	63.22	62.43	63.22	1075
1992-11-30	64.80	64.80	61.64	63.22	22967
1992-12-01	65.59	65.59	62.43	65.20	11293
1992-12-02	65.59	65.59	63.22	64.01	9459
1992-12-03	65.59	65.59	63.22	64.80	1455
1992-12-04	65.59	65.59	63.22	63.22	12844
1992-12-07	65.59	66.38	63.22	66.38	14552
1992-12-08	65.59	65.59	60.06	62.82	4334
1992-12-09	63.22	64.01	61.64	61.64	4365
1992-12-10	60.85	63.22	60.85	63.22	3986
1992-12-11	63.22	63.22	62.43	63.22	6864
1992-12-14	50.58	50.58	50.58	50.58	695
1992-12-15	46.62	50.58	46.62	50.58	2182
1992-12-16	49.79	49.79	49.79	49.79	411
1992-12-17	49.79	49.79	49.39	49.39	6327
1992-12-18	49.79	49.79	49.79	49.79	790
1992-12-21	49.79	49.79	45.04	46.23	193389
1992-12-22	46.23	52.16	46.23	52.16	1803
1992-12-23	52.16	52.16	48.20	49.00	1644
1992-12-24	52.16	52.16	49.00	50.58	3384
1992-12-28	52.16	52.16	50.58	50.97	980
1992-12-29	50.58	52.16	50.58	51.37	1455
1992-12-30	50.58	52.16	50.58	52.16	600
1992-12-31	50.58	54.53	50.58	54.53	4492
1993-01-04	54.53	54.53	52.16	53.34	1613
1993-01-05	52.16	54.53	52.16	52.16	695
1993-01-06	52.16	54.53	49.79	49.79	2277
1993-01-07	52.16	52.16	49.00	52.16	1549
1993-01-08	47.41	50.58	47.02	47.81	50395
1993-01-11	46.62	49.00	46.62	49.00	253
1993-01-12	51.37	51.37	45.83	45.83	759
1993-01-13	50.58	50.58	45.83	49.79	759
1993-01-14	45.83	49.00	45.83	49.00	1170
1993-01-15	49.00	49.00	45.04	47.81	11009
1993-01-18	45.04	45.04	45.04	45.04	253
1993-01-19	45.04	49.00	45.04	45.04	1075
1993-01-20	45.04	46.62	45.04	46.62	158
1993-01-21	46.62	48.20	45.83	48.20	11831
1993-01-22	49.79	49.79	45.04	45.04	1138
1993-01-25	45.04	49.00	45.04	46.62	48845
1993-01-26	47.41	47.41	44.25	45.04	5820
1993-01-27	45.04	45.83	45.04	45.44	10407
1993-01-28	47.41	47.41	45.04	47.41	1107
1993-01-29	45.04	46.62	45.04	45.83	885
1993-02-01	45.04	45.04	45.04	45.04	31
1993-02-02	45.83	46.23	45.04	46.23	11009
1993-02-03	45.04	46.62	45.04	46.62	4808
1993-02-04	45.04	45.04	45.04	45.04	600
1993-02-05	45.04	46.62	45.04	45.44	632
1993-02-08	45.04	46.23	45.04	46.23	19930
1993-02-10	45.04	46.62	45.04	45.04	1613
1993-02-11	46.62	46.62	46.62	46.62	62
1993-02-12	46.62	46.62	45.04	46.62	316
1993-02-16	45.04	46.62	45.04	45.04	1233
1993-02-17	45.04	45.83	45.04	45.04	1803
1993-02-18	45.04	45.04	45.04	45.04	31
1993-02-19	46.62	46.62	44.25	44.25	36855
1993-02-22	46.62	46.62	44.25	44.25	600
1993-02-23	44.25	46.62	44.25	46.62	569
1993-02-24	43.46	43.46	43.46	43.46	126
1993-02-25	45.83	45.83	43.46	44.25	379
1993-02-26	43.46	45.04	43.46	45.04	31635
1993-03-01	43.86	45.04	43.46	44.65	24486
1993-03-02	44.25	44.25	43.46	43.46	253
1993-03-03	43.46	46.62	43.46	44.65	12780
1993-03-04	43.46	46.62	43.46	46.62	379
1993-03-05	43.46	43.46	43.46	43.46	94
1993-03-08	44.25	45.04	44.25	45.04	695
1993-03-09	45.04	45.04	45.04	45.04	189
1993-03-10	45.04	46.62	45.04	46.62	221
1993-03-11	45.04	45.83	45.04	45.83	948
1993-03-12	45.04	46.62	45.04	45.04	980
1993-03-16	46.62	46.62	45.04	46.62	1012
1993-03-17	46.62	46.62	46.62	46.62	189
1993-03-18	45.04	46.62	45.04	46.62	1486
1993-03-19	45.04	45.04	45.04	45.04	569
1993-03-22	45.04	46.62	44.25	44.25	4080
1993-03-24	44.25	45.83	44.25	45.83	253
1993-03-25	44.25	45.83	44.25	45.83	1423
1993-03-26	45.04	45.04	44.25	44.25	1644
1993-03-29	44.25	45.83	44.25	44.25	917
1993-03-30	45.83	45.83	45.83	45.83	221
1993-03-31	45.83	45.83	45.83	45.83	31
1993-04-01	44.25	44.25	44.25	44.25	316
1993-04-02	44.25	44.25	44.25	44.25	537
1993-04-05	44.25	44.25	44.25	44.25	126
1993-04-06	44.65	44.65	44.65	44.65	316
1993-04-07	44.25	44.25	44.25	44.25	2847
1993-04-08	44.25	44.25	43.46	43.46	284
1993-04-13	45.04	45.04	43.46	45.04	569
1993-04-14	43.46	43.46	43.46	43.46	253
1993-04-15	43.46	43.46	43.46	43.46	126
1993-04-16	43.46	43.46	43.46	43.46	189
1993-04-19	44.25	45.04	43.46	43.46	9047
1993-04-21	44.25	45.04	44.25	45.04	189
1993-04-22	43.46	45.04	43.46	44.65	822
1993-04-23	45.04	45.04	45.04	45.04	221
1993-04-26	45.04	45.04	43.46	43.46	442
1993-04-27	45.04	45.04	43.46	43.46	664
1993-04-28	45.04	45.04	43.46	44.25	664
1993-04-29	43.86	43.86	43.86	43.86	284
1993-04-30	43.46	43.46	43.46	43.46	379
1993-05-03	45.04	45.04	45.04	45.04	253
1993-05-04	45.04	45.04	43.46	43.46	4586
1993-05-05	43.46	45.04	43.46	43.46	411
1993-05-06	45.04	45.04	44.25	44.25	1138
1993-05-07	43.46	43.46	43.46	43.46	189
1993-05-10	45.83	45.83	45.83	45.83	31
1993-05-11	43.46	43.46	43.46	43.46	126
1993-05-13	44.25	45.83	44.25	45.83	379
1993-05-14	45.83	45.83	45.83	45.83	379
1993-05-17	45.83	45.83	44.25	44.25	727
1993-05-18	43.46	45.83	43.46	45.83	284
1993-05-19	45.83	45.83	43.86	43.86	221
1993-05-20	45.83	45.83	43.46	45.83	695
1993-05-21	43.46	45.83	43.46	43.46	253
1993-05-24	43.46	45.04	43.46	45.04	62
1993-05-25	43.46	45.83	43.46	43.46	253
1993-05-26	43.46	43.46	43.46	43.46	474
1993-05-27	43.46	43.46	43.46	43.46	1265
1993-06-01	43.46	45.83	43.46	45.04	1423
1993-06-03	44.25	45.83	44.25	45.04	1739
1993-06-04	44.25	44.25	44.25	44.25	632
1993-06-07	44.25	44.65	44.25	44.25	822
1993-06-08	44.25	45.04	44.25	44.25	600
1993-06-09	44.25	44.25	44.25	44.25	94
1993-06-10	44.25	44.25	43.46	44.25	2056
1993-06-11	43.46	43.46	43.46	43.46	62
1993-06-14	45.83	45.83	43.86	44.25	3827
1993-06-15	43.86	44.25	43.46	44.25	6801
1993-06-17	45.04	45.04	43.46	43.46	664
1993-06-18	43.46	45.83	43.46	45.83	1043
1993-06-23	43.46	43.46	43.46	43.46	62
1993-06-24	44.25	45.04	44.25	45.04	1897
1993-06-25	43.46	43.46	43.46	43.46	727
1993-06-30	43.46	44.25	43.46	43.86	2815
1993-07-01	43.46	43.46	43.46	43.46	62
1993-07-02	43.46	44.25	43.46	44.25	284
1993-07-06	43.46	45.04	43.46	45.04	885
1993-07-07	45.04	45.04	43.46	45.04	221
1993-07-08	43.46	45.04	43.46	45.04	474
1993-07-09	43.46	44.25	43.46	44.25	1455
1993-07-12	43.46	44.25	43.46	44.25	411
1993-07-13	43.46	45.04	43.46	45.04	442
1993-07-14	45.04	45.04	44.25	45.04	1771
1993-07-15	44.25	45.04	43.86	45.04	1233
1993-07-16	44.25	45.04	44.25	44.25	1202
1993-07-19	44.25	45.04	44.25	45.04	2689
1993-07-20	44.25	44.25	44.25	44.25	379
1993-07-21	44.25	45.04	44.25	44.25	664
1993-07-22	44.25	45.04	44.25	45.04	411
1993-07-23	44.25	44.25	44.25	44.25	253
1993-07-26	45.04	45.04	44.25	44.25	284
1993-07-27	44.25	44.65	44.25	44.25	4397
1993-07-28	44.25	44.25	44.25	44.25	4492
1993-07-29	44.25	44.25	44.25	44.25	189
1993-07-30	44.25	44.25	44.25	44.25	506
1993-08-02	44.25	44.25	44.25	44.25	2498
1993-08-03	44.25	44.25	44.25	44.25	284
1993-08-04	44.25	44.25	44.25	44.25	62
1993-08-05	44.25	45.83	44.25	45.04	1012
1993-08-06	44.25	44.25	44.25	44.25	158
1993-08-09	44.25	45.04	44.25	45.04	3195
1993-08-10	44.25	44.25	44.25	44.25	126
1993-08-11	44.25	44.25	44.25	44.25	379
1993-08-13	44.25	45.83	44.25	44.25	1708
1993-08-16	45.04	45.04	44.25	44.25	316
1993-08-17	44.25	44.25	44.25	44.25	62
1993-08-18	44.25	45.04	44.25	45.04	158
1993-08-19	45.83	45.83	45.83	45.83	62
1993-08-20	44.25	45.04	44.25	45.04	569
1993-08-23	45.83	45.83	44.25	44.65	12590
1993-08-24	43.46	44.65	43.46	43.46	2625
1993-08-25	44.65	44.65	43.46	43.46	948
1993-08-26	43.46	44.65	43.46	44.25	8604
1993-08-27	43.46	44.25	43.46	44.25	11641
1993-08-30	44.25	44.25	44.25	44.25	948
1993-08-31	44.25	45.04	43.46	43.46	4017
1993-09-01	43.46	43.46	43.46	43.46	62
1993-09-02	43.46	44.25	43.46	44.25	3163
1993-09-07	43.46	43.46	43.46	43.46	316
1993-09-08	43.46	45.04	43.46	43.46	1012
1993-09-09	44.25	44.25	43.46	44.25	4112
1993-09-10	43.46	43.46	43.46	43.46	62
1993-09-13	43.46	43.86	43.46	43.86	253
1993-09-14	43.86	43.86	43.46	43.46	506
1993-09-15	43.46	44.25	41.88	41.88	1929
1993-09-16	42.28	42.28	41.88	41.88	695
1993-09-17	43.46	43.46	41.88	42.67	3195
1993-09-20	41.88	41.88	41.09	41.09	917
1993-09-21	42.67	42.67	41.09	41.09	2847
1993-09-22	41.09	41.49	41.09	41.09	2372
1993-09-23	42.67	42.67	41.09	41.49	1549
1993-09-24	42.67	42.67	42.67	42.67	379
1993-09-27	41.49	41.49	41.09	41.09	885
1993-09-28	41.09	41.88	41.09	41.88	537
1993-09-29	41.09	41.88	40.30	41.88	5441
1993-09-30	40.30	40.30	40.30	40.30	253
1993-10-01	40.30	41.88	40.30	40.30	3131
1993-10-04	40.30	40.30	40.30	40.30	62
1993-10-05	40.30	41.88	40.30	40.30	5757
1993-10-06	41.09	41.09	40.30	40.30	126
1993-10-07	40.30	40.30	40.30	40.30	189
1993-10-08	40.30	41.09	40.30	40.30	1138
1993-10-11	40.30	40.30	40.30	40.30	158
1993-10-12	41.09	41.09	41.09	41.09	790
1993-10-13	42.67	42.67	40.30	41.09	2720
1993-10-14	41.09	42.67	40.30	42.67	537
1993-10-15	42.67	42.67	40.30	41.88	917
1993-10-18	40.70	42.67	40.30	41.49	1866
1993-10-19	40.30	40.30	40.30	40.30	506
1993-10-20	41.09	41.88	40.30	41.09	3290
1993-10-21	41.88	41.88	40.30	41.09	2087
1993-10-22	41.09	41.09	41.09	41.09	569
1993-10-25	41.88	41.88	40.30	40.30	506
1993-10-26	41.88	41.88	41.88	41.88	158
1993-10-28	40.30	41.09	40.30	41.09	1328
1993-10-29	40.30	42.67	40.30	42.67	664
1993-11-01	42.67	42.67	40.30	42.67	917
1993-11-02	41.09	42.67	41.09	42.67	600
1993-11-03	42.67	42.67	41.09	42.67	4555
1993-11-04	41.09	41.09	41.09	41.09	1233
1993-11-05	40.70	40.70	40.70	40.70	632
1993-11-09	40.30	40.30	40.30	40.30	189
1993-11-10	41.88	41.88	41.09	41.09	316
1993-11-11	41.88	42.67	41.88	42.67	10439
1993-11-12	41.09	42.67	41.09	41.09	632
1993-11-15	42.28	42.67	41.88	41.88	6421
1993-11-16	41.09	42.67	41.09	42.67	284
1993-11-17	42.67	43.07	41.88	43.07	26574
1993-11-18	41.88	41.88	41.88	41.88	94
1993-11-19	41.09	41.49	41.09	41.09	5789
1993-11-22	41.88	41.88	41.09	41.09	664
1993-11-23	41.09	41.88	41.09	41.88	62
1993-11-24	41.09	41.09	41.09	41.09	189
1993-11-26	41.09	41.09	41.09	41.09	2593
1993-11-29	42.67	42.67	41.09	41.88	2119
1993-11-30	41.09	41.49	40.70	41.09	4302
1993-12-01	40.70	41.09	40.70	41.09	1138
1993-12-02	42.67	42.67	40.30	40.30	569
1993-12-03	42.67	42.67	42.67	42.67	126
1993-12-06	41.09	42.67	41.09	41.09	695
1993-12-07	41.09	42.67	41.09	42.67	37899
1993-12-08	42.67	42.67	41.09	42.28	9711
1993-12-09	41.09	41.88	40.30	41.88	1170
1993-12-10	41.88	41.88	41.88	41.88	253
1993-12-13	40.30	41.88	40.30	41.88	347
1993-12-14	41.88	41.88	41.88	41.88	189
1993-12-15	40.30	41.88	40.30	41.88	126
1993-12-16	41.09	41.88	41.09	41.88	1296
1993-12-17	41.09	41.09	41.09	41.09	31
1993-12-20	41.09	42.67	41.09	42.67	1043
1993-12-21	41.09	42.28	41.09	42.28	2309
1993-12-22	43.46	43.46	40.30	43.46	34514
1993-12-23	41.09	41.09	41.09	41.09	31
1993-12-27	41.09	41.88	41.09	41.88	253
1993-12-28	42.67	43.46	41.88	43.46	72382
1993-12-29	43.46	44.25	41.88	44.25	2783
1993-12-30	44.25	44.25	43.07	43.07	506
1993-12-31	41.88	43.46	41.88	42.67	12970
1994-01-03	41.88	43.46	41.88	43.46	5093
1994-01-04	41.88	43.46	41.88	43.46	189
1994-01-05	43.46	43.46	41.88	43.46	411
1994-01-06	43.07	43.46	41.88	41.88	27681
1994-01-07	41.88	44.25	41.88	44.25	695
1994-01-10	44.25	44.25	44.25	44.25	31
1994-01-11	42.67	44.25	41.88	44.25	442
1994-01-13	41.88	44.25	41.88	44.25	158
1994-01-14	41.88	41.88	41.88	41.88	474
1994-01-17	44.25	44.25	44.25	44.25	31
1994-01-18	44.25	44.25	41.88	41.88	2214
1994-01-19	43.46	44.25	42.67	43.46	2214
1994-01-20	41.88	43.46	41.88	43.46	3258
1994-01-21	43.46	43.46	41.88	41.88	822
1994-01-24	41.88	44.25	41.88	44.25	1233
1994-01-25	44.25	44.25	42.67	42.67	379
1994-01-26	42.67	44.25	42.67	43.46	6421
1994-01-27	42.67	44.25	42.67	43.86	6168
1994-01-28	43.86	44.25	42.67	42.67	3891
1994-01-31	44.25	44.25	43.86	44.25	2150
1994-02-01	42.67	44.25	42.67	44.25	1423
1994-02-03	44.25	44.25	42.67	44.25	4618
1994-02-04	44.25	44.25	42.67	43.07	3574
1994-02-07	42.67	42.67	42.67	42.67	94
1994-02-08	44.25	44.25	43.07	43.46	442
1994-02-09	43.86	44.25	42.67	42.67	63524
1994-02-10	43.86	43.86	42.67	43.46	1012
1994-02-15	43.46	43.46	43.46	43.46	158
1994-02-16	43.46	44.25	43.46	44.25	316
1994-02-17	43.46	45.04	43.46	45.04	1676
1994-02-18	45.04	45.04	45.04	45.04	347
1994-02-22	43.46	43.46	43.46	43.46	62
1994-02-23	45.04	45.04	43.46	45.04	2245
1994-02-24	45.04	45.04	43.46	43.46	189
1994-02-25	45.04	45.04	43.46	45.04	664
1994-02-28	43.46	45.83	43.46	45.83	2530
1994-03-01	44.25	45.83	44.25	45.83	189
1994-03-02	45.44	45.44	45.44	45.44	411
1994-03-03	44.25	45.04	44.25	45.04	2657
1994-03-04	44.25	45.83	44.25	45.44	1613
1994-03-07	45.04	46.62	45.04	45.83	6674
1994-03-08	45.83	47.41	45.83	47.41	1233
1994-03-09	46.62	47.41	46.62	47.41	1423
1994-03-10	48.20	48.20	47.02	47.41	4840
1994-03-11	47.41	47.41	47.41	47.41	379
1994-03-14	49.00	49.00	49.00	49.00	62
1994-03-15	47.41	49.00	47.41	49.00	632
1994-03-16	49.00	49.00	49.00	49.00	727
1994-03-17	47.81	47.81	47.81	47.81	94
1994-03-18	47.81	47.81	47.81	47.81	221
1994-03-21	47.81	49.00	47.41	47.41	1170
1994-03-22	48.60	49.79	48.20	49.79	1644
1994-03-23	49.79	55.32	49.00	52.95	63113
1994-03-24	52.16	52.95	49.00	49.00	36222
1994-03-25	50.58	50.58	49.00	49.00	284
1994-03-28	50.58	50.58	48.60	48.60	1708
1994-03-29	49.00	49.00	49.00	49.00	94
1994-03-30	48.20	48.20	46.62	46.62	3384
1994-03-31	46.62	48.20	46.62	48.20	94
1994-04-04	47.41	47.41	44.25	44.25	5061
1994-04-05	45.83	45.83	45.44	45.83	632
1994-04-06	45.83	45.83	45.83	45.83	632
1994-04-07	46.62	46.62	44.25	45.04	1043
1994-04-08	45.04	45.04	45.04	45.04	94
1994-04-11	46.23	46.23	46.23	46.23	316
1994-04-12	45.83	45.83	45.83	45.83	790
1994-04-13	45.04	45.04	45.04	45.04	442
1994-04-14	45.04	46.62	45.04	45.83	4144
1994-04-15	47.41	47.41	45.83	45.83	411
1994-04-18	45.83	47.41	45.04	45.04	7592
1994-04-19	46.23	46.23	45.04	46.23	4618
1994-04-20	47.41	48.20	47.41	48.20	1138
1994-04-21	48.20	48.20	47.41	48.20	1296
1994-04-22	49.00	49.00	46.62	46.62	442
1994-04-25	46.62	46.62	46.62	46.62	189
1994-04-26	48.20	48.20	47.41	47.41	727
1994-04-29	48.20	48.20	46.62	46.62	62
1994-05-02	48.20	48.20	48.20	48.20	62
1994-05-03	47.81	49.00	47.41	49.00	1771
1994-05-04	49.00	49.00	47.41	49.00	759
1994-05-05	47.41	48.20	47.41	47.41	1012
1994-05-06	47.41	47.41	46.62	47.41	1739
1994-05-10	48.20	48.20	48.20	48.20	284
1994-05-11	48.20	48.20	48.20	48.20	221
1994-05-12	47.41	48.20	47.41	48.20	284
1994-05-16	45.83	48.20	45.83	48.20	411
1994-05-17	47.41	47.41	47.41	47.41	1486
1994-05-18	48.20	48.20	46.62	48.20	379
1994-05-19	46.62	47.41	46.62	46.62	347
1994-05-23	49.00	49.00	49.00	49.00	189
1994-05-24	49.00	49.00	46.62	46.62	253
1994-05-25	46.62	47.81	46.62	47.02	790
1994-05-27	47.41	49.79	47.41	49.79	1549
1994-05-31	50.18	50.18	50.18	50.18	62
1994-06-01	49.00	49.79	49.00	49.79	1644
1994-06-02	48.20	48.20	48.20	48.20	31
1994-06-03	48.20	48.20	48.20	48.20	411
1994-06-06	49.79	50.18	49.79	50.18	316
1994-06-07	49.79	50.18	49.79	50.18	189
1994-06-08	48.20	48.20	48.20	48.20	31
1994-06-09	48.60	50.58	48.60	48.60	1170
1994-06-13	48.60	48.60	48.60	48.60	126
1994-06-15	50.58	50.58	50.58	50.58	62
1994-06-16	50.58	50.58	50.58	50.58	189
1994-06-17	50.58	50.58	50.58	50.58	126
1994-06-20	49.79	49.79	49.79	49.79	1328
1994-06-23	49.00	49.79	48.20	48.20	94
1994-06-27	48.60	48.60	48.60	48.60	1265
1994-06-29	48.20	49.79	48.20	49.79	126
1994-06-30	48.20	48.40	48.20	48.20	3701
1994-07-01	47.41	47.41	46.62	47.02	3258
1994-07-05	47.41	47.41	47.41	47.41	917
1994-07-06	46.62	48.20	46.62	47.02	1075
1994-07-08	46.62	46.62	46.62	46.62	2119
1994-07-11	45.83	45.83	45.83	45.83	316
1994-07-12	46.23	46.62	45.83	45.83	1803
1994-07-15	47.41	48.20	45.83	48.20	1992
1994-07-18	45.83	45.83	45.83	45.83	62
1994-07-19	47.02	48.20	47.02	48.20	1929
1994-07-20	47.81	47.81	46.62	46.62	379
1994-07-21	49.00	49.00	49.00	49.00	158
1994-07-25	49.00	49.00	47.81	47.81	885
1994-07-26	49.00	49.00	47.41	47.81	885
1994-07-27	49.00	49.39	48.20	48.20	3353
1994-07-28	49.39	49.39	48.60	49.00	2625
1994-07-29	50.58	50.58	50.58	50.58	158
1994-08-01	50.58	50.58	48.20	48.20	442
1994-08-02	49.39	49.39	48.20	48.20	1043
1994-08-03	49.00	49.00	48.20	49.00	727
1994-08-04	48.20	48.20	48.20	48.20	62
1994-08-05	49.00	49.00	48.20	48.20	1518
1994-08-08	49.79	49.79	49.79	49.79	31
1994-08-11	49.39	49.39	49.39	49.39	158
1994-08-12	48.20	50.58	48.20	50.58	379
1994-08-15	49.00	49.00	48.60	48.70	28471
1994-08-16	49.00	49.00	49.00	49.00	94
1994-08-17	49.00	50.58	49.00	50.58	537
1994-08-19	49.00	50.58	49.00	50.58	253
1994-08-22	48.60	49.39	47.41	48.20	10882
1994-08-23	46.62	47.41	45.83	45.83	5567
1994-08-24	45.83	45.83	43.46	43.46	7402
1994-08-25	44.25	45.83	44.25	44.25	2530
1994-08-26	44.25	45.83	44.25	45.04	1233
1994-08-29	45.83	45.83	45.83	45.83	790
1994-08-30	44.25	45.83	44.25	44.25	6042
1994-08-31	45.83	47.02	44.25	45.83	15881
1994-09-02	45.04	45.04	45.04	45.04	126
1994-09-06	45.04	45.44	45.04	45.44	632
1994-09-07	45.04	45.04	45.04	45.04	94
1994-09-08	45.04	45.44	45.04	45.04	537
1994-09-09	45.04	45.04	45.04	45.04	31
1994-09-12	45.04	45.83	45.04	45.83	1644
1994-09-13	45.04	45.04	45.04	45.04	664
1994-09-14	45.04	45.83	45.04	45.83	1739
1994-09-15	45.04	45.04	45.04	45.04	126
1994-09-19	46.62	46.62	45.04	46.62	2150
1994-09-20	45.83	46.62	45.83	46.62	347
1994-09-22	45.04	45.44	45.04	45.44	411
1994-09-23	45.04	45.04	45.04	45.04	62
1994-09-26	45.44	45.83	44.25	44.25	10756
1994-09-27	45.04	45.04	44.25	44.25	1676
1994-09-28	43.46	44.30	43.46	44.25	1107
1994-09-29	45.83	45.83	43.96	43.96	1676
1994-09-30	45.83	45.83	43.46	43.86	759
1994-10-03	44.25	44.25	44.25	44.25	569
1994-10-04	44.25	44.25	44.25	44.25	316
1994-10-05	45.04	45.83	45.04	45.83	1075
1994-10-06	44.25	44.25	43.46	43.46	5219
1994-10-07	43.46	43.46	43.46	43.46	158
1994-10-11	44.65	45.83	44.25	45.83	1486
1994-10-12	43.46	45.04	42.67	45.04	1328
1994-10-13	42.67	44.25	42.67	44.25	347
1994-10-14	43.46	43.46	42.67	43.46	980
1994-10-17	43.46	43.86	43.46	43.86	506
1994-10-18	44.65	44.65	44.65	44.65	1265
1994-10-19	44.25	45.83	44.25	45.04	1676
1994-10-20	45.44	45.44	44.25	44.25	537
1994-10-21	44.25	44.25	44.25	44.25	284
1994-10-24	44.25	44.65	44.25	44.65	1170
1994-10-25	43.46	43.46	43.46	43.46	62
1994-10-26	43.46	43.46	43.46	43.46	158
1994-10-27	43.46	43.46	43.46	43.46	221
1994-10-28	45.83	45.83	44.25	44.25	411
1994-10-31	46.62	46.62	45.04	46.62	442
1994-11-01	45.04	45.44	44.25	45.04	2847
1994-11-02	44.25	45.04	44.25	45.04	1518
1994-11-03	44.25	44.25	44.25	44.25	506
1994-11-07	44.25	44.65	44.25	44.25	4618
1994-11-08	43.46	43.46	43.46	43.46	31
1994-11-09	44.25	44.25	44.25	44.25	695
1994-11-10	43.46	43.46	43.46	43.46	158
1994-11-11	45.04	45.04	44.25	44.25	126
1994-11-14	43.46	43.86	43.46	43.86	537
1994-11-15	45.04	45.04	45.04	45.04	284
1994-11-17	43.46	43.46	43.46	43.46	31
1994-11-18	43.46	43.46	43.46	43.46	31
1994-11-22	43.46	43.46	43.46	43.46	31
1994-11-23	43.46	44.25	43.46	43.46	1455
1994-11-28	44.25	44.25	44.25	44.25	5662
1994-11-29	44.25	46.62	44.25	46.62	854
1994-11-30	45.04	46.62	45.04	46.62	664
1994-12-01	45.04	46.62	45.04	46.62	885
1994-12-02	45.04	45.04	45.04	45.04	1328
1994-12-08	43.46	43.46	43.46	43.46	126
1994-12-09	43.46	43.46	43.46	43.46	600
1994-12-13	44.06	44.06	44.06	44.06	3163
1994-12-14	42.67	42.67	42.67	42.67	189
1994-12-15	43.46	45.04	42.67	42.67	1455
1994-12-16	42.67	44.25	42.67	44.25	11262
1994-12-19	42.67	42.67	42.67	42.67	31
1994-12-20	45.04	45.04	45.04	45.04	31
1994-12-21	42.67	45.04	42.67	45.04	442
1994-12-23	43.46	45.04	43.46	45.04	948
1994-12-27	43.46	43.66	43.46	43.46	3037
1994-12-28	43.46	43.46	41.88	43.07	1929
1994-12-29	41.88	41.88	41.88	41.88	158
1994-12-30	43.46	44.25	41.88	44.25	4745
1995-01-03	45.04	45.04	42.67	43.86	94
1995-01-05	43.07	45.04	43.07	43.46	822
1995-01-06	43.46	43.46	43.46	43.46	5694
1995-01-10	43.46	43.46	43.46	43.46	31
1995-01-11	43.46	45.04	43.46	45.04	221
1995-01-12	45.04	45.04	45.04	45.04	31
1995-01-13	43.46	43.46	43.46	43.46	31
1995-01-16	43.46	43.46	43.46	43.46	189
1995-01-17	43.46	45.83	43.46	45.83	347
1995-01-18	43.46	44.25	43.46	44.25	379
1995-01-19	43.46	44.25	43.46	44.25	6263
1995-01-20	44.25	45.83	44.25	44.25	25181
1995-01-23	45.83	45.83	45.83	45.83	253
1995-01-24	45.83	45.83	45.83	45.83	158
1995-01-25	45.83	45.83	45.83	45.83	126
1995-01-26	43.46	45.04	43.46	45.04	26226
1995-01-27	45.83	45.83	45.04	45.04	221
1995-01-30	44.25	45.83	44.25	44.25	1708
1995-01-31	45.83	45.83	45.04	45.44	13002
1995-02-02	45.83	45.83	45.04	45.04	4428
1995-02-03	44.25	44.25	44.25	44.25	506
1995-02-06	44.25	45.83	44.25	45.83	980
1995-02-08	45.04	45.04	45.04	45.04	31
1995-02-09	45.04	45.04	45.04	45.04	284
1995-02-10	47.41	47.41	45.04	45.44	253
1995-02-13	45.04	48.20	45.04	48.20	1676
1995-02-14	48.20	48.20	46.62	48.20	2024
1995-02-15	48.20	48.20	48.20	48.20	126
1995-02-16	48.20	48.20	48.20	48.20	94
1995-02-17	46.62	46.62	46.62	46.62	284
1995-02-21	49.00	49.00	47.41	47.41	759
1995-02-22	49.00	49.79	47.41	47.41	2878
1995-02-23	47.41	48.20	47.41	48.20	790
1995-02-24	49.00	49.79	48.20	49.79	1455
1995-02-27	48.20	48.20	47.41	48.20	1549
1995-02-28	48.60	49.79	48.60	49.79	727
1995-03-01	48.60	49.79	47.41	49.00	854
1995-03-03	47.41	49.00	47.41	49.00	2815
1995-03-06	46.62	46.62	46.62	46.62	31
1995-03-07	47.81	47.81	47.81	47.81	158
1995-03-08	47.41	48.20	47.41	48.20	189
1995-03-13	46.62	47.41	45.83	45.83	22366
1995-03-15	45.83	45.83	45.83	45.83	31
1995-03-16	47.02	47.41	46.62	46.62	727
1995-03-17	46.62	46.62	46.62	46.62	31
1995-03-20	46.62	47.02	46.62	47.02	94
1995-03-22	47.81	47.81	47.81	47.81	506
1995-03-27	48.20	48.20	48.20	48.20	31
1995-03-28	46.62	46.62	46.62	46.62	126
1995-03-30	46.62	46.62	46.62	46.62	189
1995-03-31	46.62	48.20	46.62	48.20	506
1995-04-05	47.41	47.41	47.02	47.02	5947
1995-04-10	46.62	46.62	46.62	46.62	94
1995-04-11	47.41	47.41	46.62	46.62	158
1995-04-13	49.00	49.00	47.41	47.41	632
1995-04-17	46.62	47.41	46.62	47.02	12812
1995-04-18	47.02	47.41	46.62	46.62	6485
1995-04-19	47.02	47.02	47.02	47.02	158
1995-04-20	47.02	47.02	47.02	47.02	31
1995-04-21	47.02	49.00	47.02	47.02	316
1995-04-24	47.02	47.02	47.02	47.02	158
1995-04-25	47.02	47.02	47.02	47.02	94
1995-04-26	47.02	47.81	47.02	47.81	759
1995-04-27	47.41	48.60	47.02	47.41	32901
1995-04-28	47.02	47.02	47.02	47.02	253
1995-05-02	47.41	47.41	47.02	47.02	9838
1995-05-03	47.22	47.41	47.02	47.41	32268
1995-05-04	47.61	47.61	47.02	47.02	474
1995-05-08	47.02	47.02	47.02	47.02	474
1995-05-09	47.02	49.39	47.02	49.39	569
1995-05-10	47.02	49.00	47.02	49.00	379
1995-05-11	47.02	47.02	47.02	47.02	62
1995-05-12	47.02	47.41	47.02	47.41	94
1995-05-15	48.60	48.60	47.02	47.81	189
1995-05-16	47.02	47.02	47.02	47.02	411
1995-05-17	47.02	48.20	47.02	48.20	347
1995-05-19	47.81	47.81	47.81	47.81	316
1995-05-22	45.83	45.83	45.83	45.83	221
1995-05-23	45.83	45.83	45.83	45.83	62
1995-05-25	45.83	47.41	45.83	47.41	1739
1995-05-26	46.23	46.23	46.23	46.23	506
1995-05-30	45.83	46.62	45.83	46.23	3384
1995-05-31	45.83	45.83	45.44	45.44	2214
1995-06-01	45.44	47.02	45.44	47.02	1708
1995-06-02	45.44	45.44	45.44	45.44	442
1995-06-05	45.44	47.02	45.44	47.02	221
1995-06-06	45.04	46.62	45.04	46.62	284
1995-06-07	45.04	45.83	45.04	45.83	316
1995-06-08	45.83	45.83	45.83	45.83	158
1995-06-09	46.62	46.62	45.04	45.04	94
1995-06-12	45.04	46.62	45.04	46.62	664
1995-06-13	46.62	46.62	45.04	45.04	158
1995-06-14	45.04	46.62	45.04	46.62	411
1995-06-15	45.04	45.83	45.04	45.83	474
1995-06-16	45.04	45.04	45.04	45.04	62
1995-06-19	46.62	46.62	45.04	45.04	253
1995-06-20	45.04	45.83	45.04	45.04	474
1995-06-21	45.64	45.83	45.64	45.83	1107
1995-06-22	46.62	46.62	45.04	45.44	537
1995-06-23	46.62	46.62	46.62	46.62	94
1995-06-26	45.04	45.83	45.04	45.83	790
1995-06-27	45.04	45.04	45.04	45.04	62
1995-06-28	45.04	45.04	45.04	45.04	158
1995-06-30	45.04	46.62	45.04	46.62	126
1995-07-05	45.04	45.44	45.04	45.44	1296
1995-07-06	45.04	46.62	45.04	46.62	316
1995-07-07	45.04	45.83	45.04	45.83	917
1995-07-10	45.04	45.44	45.04	45.44	6390
1995-07-11	45.04	46.62	45.04	46.62	94
1995-07-12	45.04	45.83	45.04	45.83	537
1995-07-13	45.04	45.44	45.04	45.04	3384
1995-07-14	45.04	45.04	45.04	45.04	189
1995-07-17	45.04	45.04	45.04	45.04	284
1995-07-18	45.04	45.44	45.04	45.44	1391
1995-07-19	45.04	45.44	45.04	45.04	2562
1995-07-20	45.04	46.62	45.04	46.62	569
1995-07-21	45.04	46.62	45.04	45.04	1170
1995-07-24	45.04	45.04	45.04	45.04	62
1995-07-25	45.04	45.04	45.04	45.04	62
1995-07-26	47.02	47.02	47.02	47.02	158
1995-07-27	45.44	47.02	45.44	47.02	2435
1995-07-28	47.02	47.02	47.02	47.02	3163
1995-07-31	46.62	46.62	45.44	45.44	1897
1995-08-02	45.44	45.44	45.44	45.44	442
1995-08-03	45.44	45.44	45.44	45.44	316
1995-08-04	46.62	46.62	46.62	46.62	31
1995-08-07	45.83	45.83	45.83	45.83	62
1995-08-08	46.62	46.62	46.62	46.62	126
1995-08-09	45.44	45.44	45.44	45.44	347
1995-08-10	46.62	46.62	45.44	45.44	442
1995-08-11	45.44	45.44	45.44	45.44	31
1995-08-14	46.62	46.62	46.62	46.62	62
1995-08-15	46.62	46.62	46.62	46.62	31
1995-08-16	45.44	45.44	45.44	45.44	284
1995-08-17	45.44	46.62	45.44	45.44	189
1995-08-18	45.83	48.20	45.83	47.02	8826
1995-08-21	47.81	47.81	46.62	47.81	1138
1995-08-22	47.81	47.81	47.02	47.02	790
1995-08-23	47.81	47.81	46.23	47.41	7086
1995-08-24	46.23	47.02	46.23	47.02	6611
1995-08-25	47.02	47.02	47.02	47.02	221
1995-08-29	47.81	47.81	47.02	47.81	759
1995-08-30	47.81	47.81	47.41	47.41	2214
1995-08-31	48.60	49.79	48.20	48.60	17652
1995-09-01	49.79	49.79	49.79	49.79	158
1995-09-05	49.19	49.19	48.60	48.60	2087
1995-09-06	49.19	50.18	48.60	49.79	5124
1995-09-07	50.18	50.18	49.39	49.39	316
1995-09-08	49.39	49.39	49.39	49.39	727
1995-09-12	50.18	50.18	50.18	50.18	2625
1995-09-13	50.18	50.18	48.60	48.70	6137
1995-09-14	49.00	49.00	49.00	49.00	948
1995-09-15	49.39	50.18	49.00	49.00	3606
1995-09-18	50.18	50.18	50.18	50.18	1233
1995-09-19	49.00	49.59	49.00	49.00	885
1995-09-20	50.18	50.18	49.39	49.39	790
1995-09-21	49.00	49.00	49.00	49.00	474
1995-09-22	50.18	50.18	49.79	49.79	537
1995-09-25	50.18	50.18	49.00	49.00	158
1995-09-26	49.39	50.18	49.39	50.18	442
1995-09-27	49.00	50.18	49.00	49.39	2467
1995-09-28	49.39	49.39	49.39	49.39	158
1995-09-29	49.39	50.18	49.39	50.18	2150
1995-10-05	49.79	49.79	49.79	49.79	126
1995-10-06	49.39	49.39	49.39	49.39	126
1995-10-10	49.39	49.79	49.39	49.39	7655
1995-10-11	49.39	49.79	49.39	49.79	664
1995-10-12	49.39	49.39	49.39	49.39	126
1995-10-13	50.18	50.18	49.39	49.39	727
1995-10-16	49.39	49.79	49.39	49.39	2657
1995-10-17	49.39	49.79	49.39	49.79	1803
1995-10-18	49.39	49.79	49.39	49.79	221
1995-10-19	49.39	49.79	49.39	49.39	12717
1995-10-20	49.59	49.79	49.59	49.79	1233
1995-10-23	49.79	49.79	49.39	49.39	316
1995-10-24	49.39	49.79	49.39	49.79	442
1995-10-25	49.79	49.79	49.39	49.39	126
1995-10-26	49.79	49.98	49.39	49.98	16861
1995-10-27	50.58	50.58	49.39	50.58	253
1995-10-30	50.58	50.58	50.58	50.58	62
1995-10-31	50.58	50.58	49.39	50.58	759
1995-11-01	49.39	49.79	49.39	49.79	2150
1995-11-02	49.79	50.18	49.39	50.18	28282
1995-11-03	49.39	50.18	49.39	49.39	12812
1995-11-06	50.18	50.18	49.39	50.18	316
1995-11-07	49.79	49.79	49.39	49.79	68712
1995-11-08	49.79	49.79	49.79	49.79	854
1995-11-09	49.79	50.58	49.79	50.18	6327
1995-11-10	50.58	50.58	50.58	50.58	253
1995-11-13	50.58	50.58	50.58	50.58	727
1995-11-14	49.79	49.79	49.79	49.79	31
1995-11-16	50.18	50.58	49.79	50.58	1107
1995-11-17	49.79	50.58	49.79	50.18	10312
1995-11-20	50.58	51.76	50.58	50.58	5947
1995-11-21	51.76	52.16	50.58	52.16	11831
1995-11-22	52.55	55.32	50.97	54.53	9870
1995-11-24	54.13	54.92	53.74	54.92	2657
1995-11-27	55.32	55.32	53.74	53.74	11420
1995-11-28	54.92	54.92	53.34	53.34	506
1995-11-29	53.34	53.34	52.95	52.95	316
1995-11-30	53.74	54.13	53.34	54.13	537
1995-12-01	54.13	54.13	53.34	54.13	347
1995-12-04	53.34	54.53	53.34	53.34	822
1995-12-05	53.34	55.32	53.34	54.92	4112
1995-12-06	54.13	54.13	54.13	54.13	632
1995-12-07	55.71	56.50	54.92	55.71	4207
1995-12-08	55.71	56.90	54.92	55.71	4397
1995-12-11	55.71	56.11	54.53	54.53	537
1995-12-12	56.11	56.11	54.53	54.53	2340
1995-12-13	55.32	55.32	52.16	52.16	3511
1995-12-14	49.79	49.79	47.41	47.41	790
1995-12-15	49.79	49.79	47.41	48.60	11072
1995-12-18	47.41	47.41	47.41	47.41	980
1995-12-19	47.41	47.41	47.41	47.41	695
1995-12-20	47.41	49.00	47.41	48.20	3922
1995-12-22	49.39	49.79	48.20	49.79	15849
1995-12-26	48.20	48.20	48.20	48.20	126
1995-12-28	49.79	50.58	49.79	50.58	600
1995-12-29	50.58	50.58	48.20	50.58	284
1996-01-02	50.58	50.58	48.20	50.18	1771
1996-01-03	49.00	50.58	49.00	50.58	505
1996-01-04	48.20	49.79	48.20	49.79	6769
1996-01-05	48.20	49.79	48.20	49.79	664
1996-01-08	49.79	49.79	48.60	49.79	2024
1996-01-09	48.20	49.00	48.20	49.00	2467
1996-01-10	48.20	50.18	48.20	50.18	505
1996-01-11	49.39	49.39	49.39	49.39	569
1996-01-12	49.39	49.39	49.39	49.39	62
1996-01-15	48.20	48.20	48.20	48.20	62
1996-01-16	48.20	49.79	48.20	48.20	6327
1996-01-17	48.20	49.79	48.20	49.79	4302
1996-01-18	49.00	49.00	49.00	49.00	1771
1996-01-19	48.20	48.20	48.20	48.20	62
1996-01-22	50.58	52.16	49.00	52.16	4175
1996-01-23	52.16	52.16	50.58	50.58	14679
1996-01-24	50.58	50.58	50.18	50.18	505
1996-01-25	51.37	51.37	49.79	50.58	1138
1996-01-26	50.58	50.58	49.79	49.79	6959
1996-01-29	50.18	51.37	50.18	50.58	1993
1996-01-30	52.16	52.16	52.16	52.16	379
1996-01-31	50.18	52.16	50.18	51.37	3543
1996-02-01	52.16	52.95	51.37	51.37	2372
1996-02-02	51.37	53.74	51.37	53.74	1423
1996-02-05	53.74	53.74	52.16	52.55	4555
1996-02-06	53.74	53.74	51.37	51.37	537
1996-02-07	51.37	53.54	51.37	53.54	1613
1996-02-08	52.16	53.74	52.16	53.74	537
1996-02-09	52.16	54.53	52.16	52.95	252
1996-02-12	52.95	53.93	52.95	53.74	1202
1996-02-13	52.95	55.32	52.95	54.53	411
1996-02-14	52.95	52.95	52.95	52.95	94
1996-02-15	52.95	52.95	52.95	52.95	94
1996-02-20	55.32	55.32	53.74	54.13	6105
1996-02-21	53.74	55.32	53.74	53.74	759
1996-02-22	54.13	55.32	52.95	54.13	4492
1996-02-23	53.34	54.53	52.95	54.53	3036
1996-02-26	52.95	52.95	52.16	52.16	1866
1996-02-27	53.34	53.74	52.16	52.55	2467
1996-02-28	52.16	53.74	52.16	53.74	5884
1996-02-29	52.16	52.95	51.37	52.95	632
1996-03-01	51.37	52.95	51.37	51.37	4523
1996-03-04	50.58	51.76	50.58	50.58	1644
1996-03-05	51.76	52.16	50.58	50.58	2498
1996-03-07	49.79	49.79	49.79	49.79	1012
1996-03-08	49.79	50.18	49.79	50.18	1898
1996-03-11	49.79	51.37	49.79	49.79	632
1996-03-12	49.79	51.37	49.79	49.79	727
1996-03-13	49.79	50.58	49.19	49.19	11863
1996-03-14	49.00	50.58	49.00	50.58	1708
1996-03-15	49.00	51.37	49.00	51.37	632
1996-03-19	49.00	51.37	49.00	49.00	5188
1996-03-20	49.00	50.58	48.20	48.60	11483
1996-03-21	48.20	49.79	48.20	49.79	600
1996-03-22	49.79	49.79	49.79	49.79	411
1996-03-25	48.20	49.00	48.20	49.00	221
1996-03-26	49.79	49.79	48.20	49.00	4080
1996-03-27	48.20	50.58	48.20	50.58	980
1996-03-28	50.58	50.58	48.20	50.58	759
1996-03-29	50.58	50.58	49.00	49.79	3543
1996-04-01	49.00	50.18	49.00	50.18	664
1996-04-02	51.37	51.76	51.37	51.76	853
1996-04-03	50.58	52.16	50.58	52.16	189
1996-04-04	52.16	52.16	51.37	51.37	474
1996-04-08	51.37	52.95	51.37	52.95	2435
1996-04-09	55.32	55.32	54.53	54.92	19803
1996-04-10	53.74	55.32	53.74	53.74	4555
1996-04-11	54.53	55.32	54.53	54.53	347
1996-04-12	55.32	55.32	52.95	53.34	5441
1996-04-15	52.95	55.32	52.95	55.32	221
1996-04-16	55.32	55.32	52.95	53.74	2657
1996-04-17	52.16	53.74	52.16	53.74	379
1996-04-18	52.16	53.74	51.37	51.37	7497
1996-04-19	51.37	52.95	51.37	51.37	2182
1996-04-22	51.37	52.95	51.37	51.37	505
1996-04-23	51.37	52.95	51.37	51.37	569
1996-04-24	51.37	52.16	50.58	50.58	6168
1996-04-25	52.16	52.16	49.79	51.37	2372
1996-04-26	50.58	50.58	49.00	49.00	1581
1996-04-29	48.20	49.79	48.20	48.20	3606
1996-04-30	48.20	49.79	48.20	49.00	474
1996-05-01	49.79	49.79	48.20	48.20	2593
1996-05-02	47.41	49.79	47.41	49.79	1075
1996-05-03	47.41	47.41	47.41	47.41	62
1996-05-06	47.41	49.00	47.41	47.41	2562
1996-05-07	48.20	49.00	47.41	47.41	8320
1996-05-08	47.41	49.00	47.41	49.00	1328
1996-05-09	47.41	48.20	47.41	47.41	790
1996-05-10	48.20	48.20	47.41	47.41	948
1996-05-13	47.81	47.81	47.41	47.81	8098
1996-05-14	47.41	48.20	47.41	47.41	727
1996-05-15	47.41	47.81	47.41	47.81	3606
1996-05-16	47.41	48.20	47.41	48.20	2657
1996-05-17	47.41	48.20	47.41	47.41	284
1996-05-20	47.41	48.20	47.41	48.20	126
1996-05-21	47.41	47.41	47.41	47.41	189
1996-05-22	47.41	47.41	47.41	47.41	284
1996-05-23	47.41	49.79	47.41	47.41	2056
1996-05-24	47.41	49.79	47.41	47.41	3036
1996-05-28	49.79	49.79	47.41	48.20	1107
1996-05-29	47.41	49.79	47.41	47.41	948
1996-05-30	47.81	49.00	47.41	47.41	505
1996-05-31	49.00	49.00	47.41	47.41	221
1996-06-03	47.41	47.41	47.41	47.41	695
1996-06-04	49.00	49.00	47.41	47.41	4871
1996-06-05	49.00	49.00	49.00	49.00	62
1996-06-10	47.41	47.41	47.41	47.41	379
1996-06-11	49.00	49.00	47.41	47.41	157
1996-06-12	47.41	47.41	47.41	47.41	221
1996-06-13	49.00	49.00	47.41	48.20	790
1996-06-14	47.41	47.81	47.41	47.41	284
1996-06-17	47.41	47.41	47.41	47.41	1581
1996-06-18	49.00	49.00	47.41	49.00	3321
1996-06-19	47.41	48.60	47.41	47.41	4175
1996-06-20	47.41	47.41	47.41	47.41	221
1996-06-24	47.81	48.20	47.81	48.20	2214
1996-06-25	47.41	47.41	47.41	47.41	695
1996-06-26	48.20	49.00	48.20	49.00	347
1996-06-27	49.00	49.00	48.20	49.00	1898
1996-06-28	49.79	49.79	49.79	49.79	822
1996-07-01	48.20	48.20	48.20	48.20	221
1996-07-02	48.20	48.20	48.20	48.20	505
1996-07-03	48.20	48.20	48.20	48.20	189
1996-07-08	49.79	49.79	48.20	48.20	126
1996-07-09	48.20	49.79	48.20	49.79	759
1996-07-11	47.41	47.41	47.41	47.41	980
1996-07-12	47.41	47.41	47.41	47.41	62
1996-07-15	47.41	47.41	47.41	47.41	664
1996-07-16	47.41	47.41	47.02	47.02	1328
1996-07-17	45.83	46.23	45.83	46.23	4555
1996-07-18	46.23	46.23	45.83	45.83	62
1996-07-19	45.04	45.04	45.04	45.04	2372
1996-07-22	45.04	45.04	45.04	45.04	157
1996-07-23	45.44	45.44	45.04	45.04	664
1996-07-24	45.04	45.04	44.25	44.65	4270
1996-07-25	45.04	45.04	43.46	43.46	284
1996-07-26	45.04	45.83	44.25	44.25	316
1996-07-29	44.25	44.25	44.25	44.25	126
1996-07-30	44.25	45.04	44.25	45.04	2182
1996-08-05	45.04	45.04	45.04	45.04	759
1996-08-06	45.04	45.04	44.45	44.45	8731
1996-08-07	45.04	47.41	45.04	47.41	94
1996-08-08	47.41	47.41	47.41	47.41	31
1996-08-09	45.04	45.04	45.04	45.04	252
1996-08-12	45.04	45.83	44.25	44.25	569
1996-08-13	45.04	45.04	45.04	45.04	379
1996-08-14	43.46	45.04	43.46	45.04	6896
1996-08-15	42.67	42.67	42.67	42.67	347
1996-08-16	43.07	44.25	41.88	41.88	7529
1996-08-19	41.88	42.28	41.88	41.88	664
1996-08-20	41.88	42.67	41.69	41.88	17304
1996-08-21	41.88	41.88	41.88	41.88	1138
1996-08-22	41.88	42.67	41.49	41.49	39608
1996-08-23	41.09	42.67	41.09	41.09	8762
1996-08-26	41.88	41.88	41.09	41.88	474
1996-08-27	43.46	43.46	41.09	41.09	695
1996-08-28	41.09	41.09	41.09	41.09	31
1996-08-29	41.09	41.49	39.51	39.91	1518
1996-08-30	38.72	39.91	38.72	39.91	1265
1996-09-03	40.30	41.09	39.51	39.51	2404
1996-09-04	41.09	41.49	39.51	41.49	980
1996-09-05	41.88	41.88	41.88	41.88	157
1996-09-06	40.30	41.09	40.30	40.70	5093
1996-09-09	40.30	40.30	40.30	40.30	189
1996-09-11	41.09	41.09	41.09	41.09	189
1996-09-12	42.67	43.46	41.09	42.67	4112
1996-09-13	41.88	43.46	41.88	43.07	2309
1996-09-16	41.88	42.48	41.88	42.28	2688
1996-09-17	41.88	42.67	41.88	42.67	853
1996-09-18	42.28	42.28	41.88	42.28	5346
1996-09-19	42.67	42.67	41.88	41.88	1803
1996-09-20	41.88	42.28	41.88	42.28	822
1996-09-23	41.88	41.88	41.88	41.88	126
1996-09-24	41.88	42.67	41.88	42.67	4966
1996-09-25	41.88	43.46	41.88	41.88	853
1996-09-26	42.28	42.67	42.28	42.28	3036
1996-09-27	42.48	43.07	42.48	42.48	948
1996-09-30	41.88	44.25	41.88	42.28	474
1996-10-01	42.28	42.28	41.88	42.28	1929
1996-10-02	41.88	42.67	41.88	42.67	1803
1996-10-03	42.67	42.67	42.67	42.67	62
1996-10-04	42.67	42.67	41.88	42.67	1360
1996-10-07	42.67	42.67	41.88	41.88	157
1996-10-08	44.25	44.25	41.88	41.88	1233
1996-10-09	42.28	42.28	42.28	42.28	347
1996-10-10	41.88	41.88	41.88	41.88	1581
1996-10-11	41.88	42.67	41.88	42.67	1012
1996-10-15	43.46	43.46	41.88	42.28	1043
1996-10-16	41.88	41.88	41.09	41.88	3068
1996-10-17	42.67	42.67	41.09	41.09	1012
1996-10-18	41.09	42.67	41.09	41.09	5409
1996-10-21	41.09	42.28	40.30	41.49	14362
1996-10-23	40.70	41.88	40.70	40.70	347
1996-10-28	41.88	41.88	40.70	40.70	1486
1996-10-29	40.70	41.88	40.70	41.88	126
1996-10-30	40.70	41.88	40.70	40.70	3479
1996-10-31	40.70	41.88	40.70	41.88	221
1996-11-01	40.30	40.70	40.30	40.70	442
1996-11-04	41.88	41.88	40.70	41.09	17842
1996-11-05	40.70	41.88	40.30	41.88	21828
1996-11-06	41.88	41.88	41.88	41.88	790
1996-11-08	41.88	41.88	40.70	41.88	12337
1996-11-11	40.70	40.70	40.70	40.70	62
1996-11-12	41.49	41.49	40.70	40.70	474
1996-11-13	40.70	40.70	40.70	40.70	31
1996-11-14	40.70	43.46	40.70	43.07	1993
1996-11-15	41.88	44.25	41.88	43.46	3416
1996-11-18	44.25	44.25	44.25	44.25	442
1996-11-19	42.67	44.25	42.67	42.67	3353
1996-11-20	42.67	42.67	42.67	42.67	31
1996-11-21	41.88	42.87	41.88	41.88	1012
1996-11-22	41.88	43.86	41.88	43.86	157
1996-11-25	41.88	41.88	41.88	41.88	474
1996-11-26	42.67	43.46	41.88	43.07	13603
1996-11-27	42.67	42.67	42.67	42.67	189
1996-11-29	42.67	44.25	42.67	42.67	948
1996-12-02	44.25	44.25	42.67	42.67	1043
1996-12-03	42.67	44.25	42.67	43.07	569
1996-12-04	43.07	43.07	43.07	43.07	853
1996-12-05	43.07	44.25	43.07	44.25	4144
1996-12-06	43.46	44.65	41.88	43.46	1993
1996-12-09	43.07	44.85	43.07	44.85	1676
1996-12-10	45.04	45.83	43.07	44.65	790
1996-12-11	43.86	45.83	43.46	44.06	6864
1996-12-12	43.66	43.66	43.46	43.46	980
1996-12-13	43.46	45.04	43.46	44.25	5441
1996-12-16	43.46	45.04	43.46	45.04	126
1996-12-18	44.25	44.25	43.46	43.46	474
1996-12-20	45.04	45.04	43.46	43.46	316
1996-12-23	43.46	43.46	43.46	43.46	252
1996-12-24	43.46	43.46	43.46	43.46	126
1996-12-26	43.46	44.65	43.46	44.65	3258
1996-12-27	44.25	44.25	44.25	44.25	5409
1996-12-30	45.04	45.04	43.46	44.25	569
1996-12-31	43.86	45.04	43.86	44.06	664
1997-01-02	43.86	44.25	43.46	43.46	3163
1997-01-03	43.46	44.25	43.46	44.25	1391
1997-01-06	45.04	45.83	43.46	45.83	126
1997-01-07	44.25	44.65	44.25	44.25	1075
1997-01-08	44.65	45.04	44.25	44.25	6137
1997-01-09	43.86	45.04	43.46	43.46	1644
1997-01-10	44.25	44.25	44.25	44.25	727
1997-01-13	44.65	44.65	43.46	43.46	1676
1997-01-14	43.46	44.25	43.46	44.25	3669
1997-01-15	44.65	44.65	43.86	43.86	664
1997-01-16	44.65	44.65	44.25	44.25	6548
1997-01-17	44.25	44.25	43.07	43.86	10123
1997-01-20	43.07	43.86	43.07	43.46	7371
1997-01-21	43.07	44.65	43.07	43.07	3827
1997-01-22	43.07	44.25	43.07	43.66	1138
1997-01-23	43.07	44.25	43.07	43.27	7244
1997-01-24	43.07	43.86	41.88	43.46	6611
1997-01-27	41.88	43.46	41.49	41.49	2340
1997-01-28	41.49	41.49	41.49	41.49	316
1997-01-29	41.09	41.88	41.09	41.88	695
1997-01-30	42.48	42.48	42.48	42.48	727
1997-01-31	41.09	42.67	41.09	41.49	27934
1997-02-03	41.49	41.49	41.49	41.49	347
1997-02-04	41.49	43.07	41.49	43.07	252
1997-02-05	41.49	43.86	41.49	41.88	7117
1997-02-06	42.67	42.67	41.88	42.28	885
1997-02-07	41.49	41.88	41.49	41.88	221
1997-02-10	41.49	41.88	41.49	41.49	664
1997-02-11	41.49	42.67	41.49	42.67	2214
1997-02-12	41.88	42.67	41.88	42.67	3732
1997-02-13	42.28	43.07	42.28	42.28	11989
1997-02-14	42.28	42.67	41.09	41.09	11103
1997-02-18	42.67	44.25	42.67	43.07	6769
1997-02-19	44.25	44.25	43.07	44.25	1771
1997-02-20	44.25	44.25	42.28	42.28	2182
1997-02-21	42.48	43.86	42.28	42.67	664
1997-02-24	42.28	43.46	42.28	43.46	126
1997-02-25	43.86	43.86	42.67	43.07	284
1997-02-26	42.67	43.86	42.67	43.86	1107
1997-02-27	42.67	43.86	42.67	43.27	379
1997-02-28	42.67	43.07	42.28	42.28	695
1997-03-03	42.28	43.46	42.28	42.28	1898
1997-03-04	43.46	43.46	43.46	43.46	157
1997-03-05	43.46	43.46	42.87	43.46	569
1997-03-06	43.46	43.46	42.67	43.46	4333
1997-03-07	42.67	43.46	42.28	42.28	7782
1997-03-10	43.07	43.07	42.28	42.67	2783
1997-03-11	42.28	43.86	41.88	42.28	24834
1997-03-12	41.88	42.67	41.09	41.09	14362
1997-03-13	41.49	42.28	41.09	41.49	5726
1997-03-14	41.88	41.88	40.30	40.30	2878
1997-03-17	40.30	40.70	39.91	40.70	189
1997-03-18	39.91	41.09	39.91	39.91	1360
1997-03-19	39.91	39.91	39.51	39.51	442
1997-03-20	39.51	41.09	39.51	41.09	948
1997-03-21	39.51	41.09	39.51	40.30	7307
1997-03-24	41.09	41.49	40.30	41.49	1265
1997-03-25	40.30	41.09	40.30	41.09	2245
1997-03-26	40.30	40.70	40.30	40.70	1107
1997-03-27	40.70	41.49	40.70	41.49	853
1997-03-31	40.70	42.28	40.70	42.28	2498
1997-04-02	40.30	40.30	40.30	40.30	1296
1997-04-03	40.30	40.30	40.30	40.30	126
1997-04-04	41.09	41.09	40.30	40.30	316
1997-04-07	42.28	44.25	41.49	42.67	4618
1997-04-08	43.86	43.86	41.09	41.09	2783
1997-04-09	42.67	42.67	41.09	41.49	2024
1997-04-10	42.67	42.67	41.09	42.28	1233
1997-04-11	41.09	42.67	41.09	41.09	885
1997-04-14	42.28	42.28	42.28	42.28	94
1997-04-15	42.67	42.67	41.09	41.49	695
1997-04-16	42.67	42.67	41.49	42.67	1771
1997-04-17	41.49	42.67	41.49	42.67	284
1997-04-18	42.62	42.67	41.49	42.67	10724
1997-04-21	41.49	42.67	41.49	42.67	3384
1997-04-22	42.67	43.07	42.08	43.07	442
1997-04-23	41.49	41.88	41.49	41.49	2024
1997-04-24	41.49	42.28	41.49	41.49	1138
1997-04-25	42.67	42.67	41.49	41.88	3574
1997-04-28	42.48	43.46	41.49	42.48	1138
1997-04-29	42.28	43.46	41.49	43.46	1107
1997-04-30	43.46	43.46	41.49	41.49	18127
1997-05-01	41.49	43.46	41.49	42.67	33913
1997-05-02	41.49	43.07	40.30	40.70	14615
1997-05-05	41.49	41.88	40.70	40.70	4808
1997-05-06	40.70	41.49	40.70	40.70	15184
1997-05-07	41.09	41.49	40.70	40.70	1138
1997-05-08	40.70	41.09	40.70	40.70	3258
1997-05-09	41.29	41.88	41.29	41.88	411
1997-05-12	40.70	41.88	40.70	41.49	316
1997-05-13	41.88	41.88	40.70	41.88	31256
1997-05-14	41.88	42.67	41.49	41.88	4080
1997-05-15	41.09	41.09	41.09	41.09	3448
1997-05-16	41.49	41.49	41.09	41.09	759
1997-05-19	41.09	42.67	41.09	42.67	379
1997-05-20	41.09	41.88	41.09	41.88	11863
1997-05-21	41.88	41.88	41.09	41.88	1486
1997-05-22	41.88	41.88	41.49	41.49	379
1997-05-27	41.49	41.49	41.49	41.49	632
1997-05-28	42.67	42.67	41.88	42.67	3448
1997-05-29	42.67	42.67	41.88	41.88	15311
1997-05-30	41.88	42.67	41.88	42.67	1739
1997-06-02	41.88	41.88	41.88	41.88	189
1997-06-03	42.28	42.67	42.28	42.67	1360
1997-06-04	42.67	42.67	42.67	42.67	126
1997-06-05	42.28	42.67	42.28	42.67	189
1997-06-06	44.25	44.25	43.46	44.25	8921
1997-06-09	45.04	45.04	43.46	43.46	30338
1997-06-10	44.25	44.25	43.46	43.86	14330
1997-06-11	44.25	44.25	43.46	44.25	35874
1997-06-12	43.46	45.04	43.46	45.04	5820
1997-06-13	44.25	44.65	44.25	44.65	1138
1997-06-17	43.86	45.04	43.86	44.65	1961
1997-06-18	44.25	45.04	44.25	44.25	8193
1997-06-19	44.65	44.65	44.65	44.65	252
1997-06-20	44.25	45.04	44.25	45.04	252
1997-06-23	44.25	44.25	44.25	44.25	4049
1997-06-24	44.25	45.04	44.25	45.04	7845
1997-06-26	44.25	45.04	44.25	44.65	822
1997-06-27	44.25	46.62	44.25	45.44	3606
1997-06-30	47.41	47.41	45.83	46.23	600
1997-07-01	45.83	47.41	45.83	46.23	9522
1997-07-02	47.81	47.81	46.62	46.62	980
1997-07-03	46.62	46.62	46.62	46.62	695
1997-07-07	48.20	48.20	46.23	46.62	4397
1997-07-08	47.41	47.41	47.41	47.41	126
1997-07-09	47.41	47.41	47.41	47.41	62
1997-07-10	47.37	47.41	44.25	47.02	88517
1997-07-11	45.83	45.83	45.83	45.83	221
1997-07-14	45.83	47.02	45.83	45.83	189
1997-07-15	48.20	48.20	45.83	48.20	759
1997-07-16	45.83	48.20	45.83	45.83	1043
1997-07-17	48.20	48.20	45.83	45.83	632
1997-07-18	45.83	45.83	45.83	45.83	695
1997-07-21	45.04	46.62	45.04	45.44	19677
1997-07-22	46.23	46.23	45.04	45.04	4713
1997-07-24	45.04	45.04	45.04	45.04	2404
1997-07-25	45.04	45.44	45.04	45.04	28946
1997-07-28	45.04	45.44	45.04	45.44	16102
1997-07-29	45.44	47.02	45.44	45.44	17399
1997-07-30	47.02	48.20	47.02	48.20	3574
1997-07-31	48.20	48.20	46.62	47.86	2910
1997-08-01	48.20	48.60	47.02	48.60	3574
1997-08-04	47.81	49.00	47.41	49.00	11230
1997-08-05	47.41	49.00	47.41	49.00	94
1997-08-06	49.00	50.58	49.00	49.00	2720
1997-08-07	50.58	50.58	49.79	49.79	2973
1997-08-08	49.79	49.79	49.79	49.79	664
1997-08-11	49.79	51.37	49.79	51.37	3195
1997-08-12	49.79	49.79	49.79	49.79	31
1997-08-13	50.18	51.37	49.79	51.37	980
1997-08-14	49.79	51.37	49.79	50.58	569
1997-08-15	50.58	52.95	50.18	51.76	12148
1997-08-18	52.16	52.95	51.37	52.95	3258
1997-08-19	52.16	52.16	52.16	52.16	62
1997-08-20	52.16	56.50	52.16	55.71	10155
1997-08-21	57.69	57.69	55.32	55.32	1233
1997-08-22	55.32	55.32	55.32	55.32	62
1997-08-25	55.32	56.90	55.32	55.32	5093
1997-08-27	55.32	56.50	55.32	56.11	6200
1997-08-28	56.90	58.87	56.90	57.69	7845
1997-08-29	58.48	58.48	56.50	56.50	347
1997-09-02	56.50	58.48	56.50	57.29	1676
1997-09-03	58.08	58.08	56.90	56.90	5061
1997-09-04	57.69	57.69	56.90	56.90	1265
1997-09-05	58.48	58.48	56.90	56.90	822
1997-09-08	56.90	57.29	56.90	57.29	4966
1997-09-09	58.48	58.48	57.29	57.29	14552
1997-09-10	58.48	59.27	58.48	58.48	1423
1997-09-11	57.69	58.48	57.69	58.48	5093
1997-09-12	57.69	58.48	57.69	57.69	885
1997-09-15	59.27	59.27	57.29	58.08	5188
1997-09-16	57.29	59.27	57.29	59.27	7655
1997-09-17	58.48	58.87	58.08	58.87	4586
1997-09-18	58.48	58.48	58.48	58.48	316
1997-09-19	57.69	57.69	57.69	57.69	569
1997-09-22	58.48	58.87	57.29	58.87	3036
1997-09-23	58.87	59.66	58.48	59.27	4460
1997-09-24	60.06	60.06	58.48	59.47	727
1997-09-25	59.66	60.85	59.66	60.85	3100
1997-09-26	59.66	59.66	59.66	59.66	347
1997-09-29	59.66	59.66	59.27	59.27	1328
1997-09-30	59.27	59.27	57.69	59.27	2214
1997-10-01	57.69	59.27	57.69	59.27	1233
1997-10-02	57.69	57.69	57.69	57.69	157
1997-10-06	57.69	59.27	57.69	58.48	1455
1997-10-07	57.69	58.08	57.29	57.29	3574
1997-10-08	58.08	58.48	57.29	58.08	4270
1997-10-09	58.48	58.48	57.29	57.89	11103
1997-10-10	57.69	57.69	57.69	57.69	126
1997-10-13	57.29	57.29	57.29	57.29	411
1997-10-14	57.29	58.48	57.29	58.48	1043
1997-10-15	57.69	57.69	57.69	57.69	62
1997-10-16	57.89	57.89	57.89	57.89	632
1997-10-17	58.87	58.87	57.69	57.69	411
1997-10-20	58.87	59.66	57.69	59.66	2498
1997-10-21	58.87	60.06	58.87	60.06	2309
1997-10-22	60.06	60.45	60.06	60.45	126
1997-10-23	56.90	60.06	56.90	60.06	8035
1997-10-24	60.85	61.64	60.06	61.24	1265
1997-10-27	60.85	61.64	58.48	58.48	1771
1997-10-28	57.29	60.85	57.29	60.85	20405
1997-10-29	60.85	60.85	59.27	59.27	2530
1997-10-30	60.06	60.06	60.06	60.06	316
1997-10-31	60.45	60.45	58.87	59.66	1202
1997-11-03	60.06	61.24	59.66	61.24	1202
1997-11-04	60.45	62.43	60.45	62.43	885
1997-11-05	62.43	62.43	61.64	61.64	917
1997-11-06	63.22	65.59	62.43	62.43	2847
1997-11-07	62.82	63.81	62.43	62.43	4966
1997-11-10	64.01	64.01	63.22	64.01	664
1997-11-11	62.43	64.01	62.43	62.43	1170
1997-11-12	64.01	64.01	62.43	63.22	1202
1997-11-13	62.03	63.22	62.03	63.22	1075
1997-11-14	63.22	65.20	62.82	64.01	1898
1997-11-17	65.20	65.20	63.22	63.22	2783
1997-11-18	64.80	64.80	62.43	63.22	4523
1997-11-19	62.82	62.82	62.43	62.43	505
1997-11-20	63.22	63.22	63.22	63.22	62
1997-11-21	63.22	63.22	62.43	63.22	3321
1997-11-24	63.22	63.22	62.43	62.43	284
1997-11-25	63.22	63.22	62.43	63.22	600
1997-11-26	62.43	63.22	62.43	62.43	1107
1997-11-28	62.43	62.43	62.43	62.43	221
1997-12-02	62.43	63.22	62.43	62.43	411
1997-12-03	64.01	64.01	62.82	62.82	2941
1997-12-04	61.24	63.61	61.24	62.43	1613
1997-12-05	61.64	63.61	61.64	62.82	1107
1997-12-08	62.82	62.82	61.64	61.64	1550
1997-12-10	63.61	63.61	63.22	63.22	62
1997-12-11	61.64	61.64	61.64	61.64	221
1997-12-12	61.64	62.43	61.64	62.43	790
1997-12-15	63.22	63.22	63.22	63.22	316
1997-12-16	61.24	61.64	61.24	61.64	316
1997-12-17	61.64	63.22	61.64	62.03	5947
1997-12-18	62.03	62.03	62.03	62.03	31
1997-12-19	62.03	62.23	62.03	62.23	1328
1997-12-22	62.03	62.03	62.03	62.03	62
1997-12-24	64.01	64.01	62.03	62.03	157
1997-12-26	62.03	62.03	62.03	62.03	31
1997-12-30	62.03	62.03	62.03	62.03	62
1997-12-31	64.01	66.38	64.01	64.80	3100
1998-01-02	66.38	67.57	65.20	66.78	600
1998-01-05	68.36	68.75	68.36	68.75	917
1998-01-06	67.96	67.96	66.38	66.38	252
1998-01-07	66.38	67.57	66.38	66.38	4428
1998-01-08	64.40	65.20	64.40	64.80	727
1998-01-09	64.40	64.80	63.61	63.61	1170
1998-01-12	64.80	64.80	62.43	64.01	5093
1998-01-13	64.80	64.80	64.01	64.80	3384
1998-01-14	64.40	64.40	64.40	64.40	94
1998-01-15	64.40	64.40	63.22	63.22	4871
1998-01-16	62.43	62.43	62.43	62.43	94
1998-01-20	63.22	64.80	63.22	63.22	27997
1998-01-21	63.61	66.38	63.22	65.00	11293
1998-01-22	66.38	66.38	64.80	64.80	1929
1998-01-23	64.40	65.59	64.40	64.40	10060
1998-01-26	65.59	65.59	64.40	64.80	1296
1998-01-27	64.40	65.20	64.40	65.20	9079
1998-01-28	65.20	65.20	64.40	64.40	11009
1998-01-29	65.59	65.59	64.01	64.01	20405
1998-01-30	65.59	65.59	64.01	64.01	3732
1998-02-02	65.59	65.59	62.82	63.22	6833
1998-02-03	64.01	64.01	63.22	63.22	4681
1998-02-04	64.01	64.01	63.81	63.81	157
1998-02-05	63.61	64.01	63.22	63.22	10344
1998-02-06	63.42	64.01	63.22	63.22	9838
1998-02-09	64.80	64.80	64.01	64.80	379
1998-02-10	64.80	64.80	63.22	64.01	6485
1998-02-11	64.01	64.01	64.01	64.01	1107
1998-02-12	62.43	62.82	61.64	62.43	3416
1998-02-13	63.22	63.22	62.43	62.43	4840
1998-02-17	63.22	63.22	62.43	62.43	1866
1998-02-18	63.22	63.22	63.22	63.22	727
1998-02-19	62.03	64.01	62.03	63.22	4871
1998-02-20	63.22	63.22	62.63	63.22	2593
1998-02-23	63.22	63.22	63.22	63.22	31
1998-02-24	62.82	65.39	62.82	64.40	2467
1998-02-25	65.20	65.20	65.20	65.20	31
1998-02-26	63.61	65.59	63.61	65.20	4302
1998-02-27	64.80	65.99	64.01	65.59	2087
1998-03-02	65.99	66.38	64.80	64.80	3131
1998-03-03	65.99	66.38	65.99	66.38	632
1998-03-04	64.40	65.99	64.40	65.99	600
1998-03-05	63.61	64.80	63.61	64.80	1233
1998-03-06	64.40	64.40	64.40	64.40	94
1998-03-10	64.60	65.99	64.60	65.99	1012
1998-03-11	65.99	65.99	64.01	64.01	1075
1998-03-12	63.61	63.61	63.61	63.61	379
1998-03-13	64.80	64.80	64.80	64.80	189
1998-03-16	63.22	64.80	63.22	64.80	252
1998-03-17	64.80	64.80	64.80	64.80	284
1998-03-18	64.80	75.07	64.80	72.31	48371
1998-03-19	72.70	74.28	69.94	71.12	8351
1998-03-20	69.94	72.70	67.96	71.91	6421
1998-03-23	71.91	71.91	69.54	69.54	1993
1998-03-24	71.91	71.91	69.54	71.91	3796
1998-03-25	71.12	73.49	69.15	69.15	1581
1998-03-26	71.12	71.12	69.15	71.12	1233
1998-03-27	71.91	71.91	69.15	71.12	1233
1998-03-30	71.12	71.12	68.75	69.54	1613
1998-03-31	69.94	69.94	68.75	69.54	917
1998-04-01	68.55	69.94	67.57	69.94	1202
1998-04-02	69.54	69.54	68.36	69.54	853
1998-04-03	68.36	69.74	67.96	69.54	7908
1998-04-06	69.94	69.94	69.54	69.54	3163
1998-04-07	69.34	71.52	69.34	71.12	6769
1998-04-08	70.33	71.52	69.94	69.94	569
1998-04-09	70.33	71.12	69.15	71.12	822
1998-04-13	69.54	71.52	69.54	70.73	5852
1998-04-14	69.93	74.67	69.93	74.67	1244
1998-04-15	73.49	74.67	70.53	74.67	569
1998-04-16	74.67	74.67	71.12	71.12	1771
1998-04-17	71.12	72.90	71.12	72.30	2551
1998-04-20	71.12	72.01	68.75	68.75	8478
1998-04-21	68.75	70.53	68.16	70.53	4133
1998-04-22	68.75	68.75	68.45	68.45	358
1998-04-23	68.16	68.75	68.16	68.75	1898
1998-04-24	68.16	69.93	68.16	68.75	1961
1998-04-27	68.16	69.93	68.16	69.93	1370
1998-04-28	69.93	69.93	69.93	69.93	63
1998-04-29	69.34	72.30	68.75	69.34	13055
1998-04-30	69.93	71.71	69.93	70.53	2362
1998-05-01	71.12	71.12	69.34	69.93	4766
1998-05-04	70.82	70.82	68.75	69.34	1961
1998-05-05	67.56	69.93	67.56	69.04	864
1998-05-06	69.34	69.34	67.56	68.75	7107
1998-05-07	66.97	69.34	66.97	68.75	695
1998-05-08	68.75	69.93	67.56	68.75	1202
1998-05-11	67.56	69.34	67.56	68.75	4049
1998-05-12	69.93	69.93	68.16	69.93	1750
1998-05-13	69.93	69.93	68.75	68.75	2952
1998-05-14	67.56	69.34	67.56	68.75	1054
1998-05-15	68.75	68.75	66.38	68.16	822
1998-05-18	66.38	69.34	66.38	68.16	1455
1998-05-19	68.75	68.75	68.75	68.75	105
1998-05-20	68.75	68.75	67.86	68.75	738
1998-05-21	67.86	69.34	66.97	67.86	22251
1998-05-22	67.86	69.34	67.86	69.34	590
1998-05-26	69.34	69.34	67.86	69.34	1265
1998-05-27	67.86	69.34	67.86	67.86	2151
1998-05-28	69.34	69.34	69.34	69.34	63
1998-05-29	67.86	69.34	67.86	68.75	1940
1998-06-01	69.04	70.53	68.75	70.53	14721
1998-06-02	68.75	68.75	68.75	68.75	3100
1998-06-03	68.75	69.93	67.86	69.93	11494
1998-06-04	69.93	69.93	69.93	69.93	1054
1998-06-05	68.75	68.75	68.75	68.75	84
1998-06-08	68.75	71.12	68.75	71.12	295
1998-06-09	71.12	71.12	69.93	71.12	2678
1998-06-10	69.34	71.12	69.34	69.93	611
1998-06-11	69.93	70.53	67.56	69.93	1708
1998-06-12	67.56	70.53	67.56	70.53	84
1998-06-15	66.08	69.34	66.08	69.34	738
1998-06-16	69.93	69.93	68.75	68.75	5441
1998-06-17	70.53	73.49	69.93	71.41	1708
1998-06-18	73.49	78.23	71.12	78.23	1919
1998-06-19	78.23	78.23	75.27	75.27	1708
1998-06-22	74.67	75.86	74.67	74.67	231
1998-06-23	76.45	76.45	76.45	76.45	20
1998-06-24	75.27	75.86	74.08	75.86	1286
1998-06-25	75.86	75.86	74.67	74.67	442
1998-06-26	76.45	76.45	74.08	74.08	105
1998-06-29	74.08	75.86	74.08	75.86	147
1998-06-30	75.86	77.04	75.86	77.04	1307
1998-07-01	75.27	76.45	75.27	75.86	1349
1998-07-02	74.67	77.04	74.67	76.16	421
1998-07-06	76.45	76.45	75.27	76.45	569
1998-07-07	75.86	76.45	75.86	76.45	949
1998-07-08	75.27	76.45	75.27	76.16	1708
1998-07-09	76.45	76.45	75.86	75.86	927
1998-07-10	75.86	76.45	74.67	74.67	864
1998-07-13	73.49	76.45	73.49	76.45	147
1998-07-14	73.49	74.97	73.19	74.97	7719
1998-07-15	72.30	72.30	72.30	72.30	84
1998-07-16	72.30	74.67	72.30	74.67	295
1998-07-20	73.49	75.27	73.49	75.27	2087
1998-07-21	73.49	75.86	72.90	75.86	379
1998-07-22	75.86	75.86	73.49	73.49	442
1998-07-23	76.45	76.45	72.90	75.27	611
1998-07-24	72.90	74.67	72.90	74.67	400
1998-07-27	73.49	73.49	73.49	73.49	295
1998-07-28	72.90	74.67	71.12	74.08	484
1998-07-29	74.67	74.67	68.75	71.12	1455
1998-07-30	69.93	71.41	69.93	70.53	4028
1998-07-31	69.93	72.30	69.93	72.30	1054
1998-08-03	72.30	72.30	69.93	72.30	1349
1998-08-04	69.34	71.12	69.34	71.12	738
1998-08-05	69.34	73.49	69.34	71.12	4914
1998-08-06	73.49	73.49	73.49	73.49	20
1998-08-07	71.41	75.27	71.12	74.67	2172
1998-08-10	71.71	73.79	71.71	73.49	653
1998-08-11	74.08	74.08	74.08	74.08	42
1998-08-12	71.12	74.08	71.12	73.49	927
1998-08-13	71.12	74.08	71.12	73.49	9554
1998-08-14	71.12	71.12	70.53	71.12	2889
1998-08-17	70.53	71.12	70.53	71.12	3311
1998-08-18	72.30	72.30	71.12	71.12	189
1998-08-19	71.12	71.71	70.53	71.71	1497
1998-08-20	72.30	72.30	70.53	70.53	295
1998-08-21	70.53	72.30	70.53	72.30	611
1998-08-24	72.30	73.49	70.53	70.53	1919
1998-08-25	71.12	72.90	70.53	71.12	3501
1998-08-26	70.53	72.30	70.53	70.53	1750
1998-08-27	69.93	70.53	64.60	66.38	4703
1998-08-28	68.75	68.75	64.01	67.56	463
1998-08-31	66.97	66.97	61.64	64.60	2340
1998-09-01	67.27	68.75	63.41	66.38	5188
1998-09-02	68.75	68.75	66.38	66.38	337
1998-09-03	64.01	64.01	61.64	62.23	632
1998-09-04	66.38	66.38	62.23	62.23	1518
1998-09-08	65.19	66.38	61.64	62.82	970
1998-09-09	63.41	65.78	62.23	65.78	379
1998-09-10	64.01	64.01	64.01	64.01	105
1998-09-11	61.04	62.23	61.04	61.64	2931
1998-09-14	61.04	64.01	61.04	62.23	1729
1998-09-15	64.01	64.01	61.64	61.64	358
1998-09-16	61.64	62.82	61.64	62.82	231
1998-09-18	64.01	64.01	61.64	61.64	147
1998-09-21	64.01	64.01	64.01	64.01	20
1998-09-23	61.64	63.41	61.64	61.64	759
1998-09-25	61.04	62.52	61.04	62.23	2172
1998-09-28	62.52	62.52	62.52	62.52	20
1998-09-30	61.64	62.52	61.64	62.52	168
1998-10-01	61.64	62.52	61.64	61.64	1560
1998-10-02	59.27	59.27	59.27	59.27	84
1998-10-05	58.08	61.64	58.08	58.08	316
1998-10-06	56.30	59.27	56.30	59.27	13941
1998-10-08	58.08	58.08	53.34	55.71	2087
1998-10-12	53.34	53.34	53.34	53.34	147
1998-10-13	52.75	52.75	47.41	48.60	2340
1998-10-14	49.78	52.15	48.60	50.97	1940
1998-10-15	50.97	52.45	50.97	50.97	1581
1998-10-16	53.34	53.49	52.15	53.34	1117
1998-10-19	55.12	55.12	55.12	55.12	105
1998-10-20	56.89	58.08	51.56	53.34	7656
1998-10-21	53.04	56.30	53.04	56.30	885
1998-10-22	58.08	58.08	56.89	56.89	2045
1998-10-23	58.08	58.97	56.89	58.67	1138
1998-10-26	56.89	56.89	56.89	56.89	1159
1998-10-27	58.08	58.08	53.34	53.34	2319
1998-10-28	53.34	54.52	53.34	53.93	3458
1998-10-29	54.82	54.82	54.82	54.82	780
1998-10-30	53.93	56.89	53.93	55.41	22757
1998-11-02	56.89	59.27	56.60	59.27	21386
1998-11-03	56.89	56.89	55.71	55.71	1117
1998-11-04	55.12	55.71	55.12	55.71	611
1998-11-05	56.89	56.89	55.12	56.89	463
1998-11-06	56.89	56.89	55.12	55.71	1307
1998-11-09	56.89	58.08	55.71	55.71	632
1998-11-10	55.71	56.89	55.71	56.89	253
1998-11-11	55.12	56.01	55.12	55.71	1624
1998-11-12	55.71	56.30	55.71	55.71	1075
1998-11-13	55.71	56.30	55.71	56.30	21745
1998-11-16	67.56	71.12	60.45	60.45	28536
1998-11-17	63.71	63.71	59.86	59.86	9069
1998-11-18	60.15	62.52	58.67	59.56	3585
1998-11-19	59.56	60.45	58.08	59.86	1940
1998-11-20	61.04	61.04	57.49	58.67	8499
1998-11-23	59.86	61.34	59.86	60.45	5420
1998-11-24	61.64	61.93	60.45	60.45	9870
1998-11-25	60.45	63.41	60.45	61.93	7065
1998-11-27	60.45	62.23	60.45	62.23	506
1998-11-30	62.52	62.52	60.45	61.04	2340
1998-12-01	59.27	60.45	58.08	58.67	2425
1998-12-02	59.86	60.45	59.27	59.27	3079
1998-12-03	59.86	59.86	56.89	59.86	1982
1998-12-04	58.08	59.86	56.89	59.27	4112
1998-12-07	59.27	61.04	56.89	58.67	1265
1998-12-08	61.04	61.34	61.04	61.04	822
1998-12-09	58.97	61.04	58.97	59.56	358
1998-12-10	59.86	60.45	58.67	58.67	801
1998-12-11	58.67	59.27	57.19	59.27	569
1998-12-14	61.04	61.04	57.78	59.27	1075
1998-12-15	58.38	60.45	58.38	60.45	949
1998-12-16	61.04	61.64	60.45	61.64	632
1998-12-17	60.45	61.34	58.67	61.34	1602
1998-12-18	58.67	60.45	58.67	59.86	780
1998-12-21	59.27	60.45	59.27	59.86	1413
1998-12-22	59.27	61.04	58.38	59.27	1328
1998-12-23	59.86	60.45	58.38	60.45	2446
1998-12-24	59.86	59.86	59.86	59.86	84
1998-12-28	59.27	59.86	59.27	59.27	2805
1998-12-29	59.27	60.45	59.27	60.15	2298
1998-12-30	60.45	64.60	60.45	64.01	9259
1998-12-31	64.01	64.01	62.82	62.82	695
1999-01-04	62.23	63.12	62.23	62.23	442
1999-01-05	62.23	62.82	61.04	61.64	843
1999-01-06	64.01	64.01	62.23	64.01	1223
1999-01-07	61.93	63.41	61.93	62.23	484
1999-01-08	62.82	64.01	62.82	63.41	22103
1999-01-11	64.01	65.19	61.64	63.41	23411
1999-01-12	65.19	65.78	64.60	65.78	1138
1999-01-13	62.82	65.19	59.27	60.45	780
1999-01-14	64.60	64.60	62.23	64.01	5230
1999-01-15	65.19	65.19	61.64	63.41	3142
1999-01-19	62.82	62.82	59.86	59.86	1265
1999-01-20	60.45	62.23	60.45	61.64	906
1999-01-21	62.23	62.82	61.04	61.64	2994
1999-01-22	61.64	61.64	61.64	61.64	63
1999-01-25	61.64	61.64	59.56	59.56	906
1999-01-26	61.04	61.64	60.45	60.45	1413
1999-01-27	62.23	62.23	59.27	59.86	674
1999-01-28	59.27	59.27	58.67	58.67	611
1999-01-29	60.45	62.23	58.67	58.67	1117
1999-02-01	61.64	62.23	58.67	60.45	379
1999-02-02	60.45	60.45	57.78	57.78	759
1999-02-03	59.27	60.45	58.08	60.45	1033
1999-02-04	58.67	59.27	58.08	58.08	1666
1999-02-05	58.08	61.64	57.49	61.64	843
1999-02-08	60.15	60.15	59.27	59.27	316
1999-02-09	57.19	59.27	57.19	59.27	759
1999-02-10	59.27	60.45	59.27	59.27	2109
1999-02-11	58.38	59.86	58.38	59.86	400
1999-02-12	59.86	59.86	58.67	58.67	2425
1999-02-16	59.27	61.04	58.38	61.04	1223
1999-02-17	61.04	61.04	61.04	61.04	463
1999-02-18	60.45	61.64	59.86	59.86	4049
1999-02-19	61.04	61.04	58.08	58.08	1708
1999-02-22	57.19	58.08	57.19	58.08	590
1999-02-23	58.08	58.08	57.19	57.19	506
1999-02-24	57.19	58.08	57.19	58.08	695
1999-02-25	57.19	58.08	56.89	57.19	906
1999-02-26	57.19	61.04	57.19	59.86	2762
1999-03-01	57.49	57.49	57.49	57.49	231
1999-03-02	57.49	57.49	57.49	57.49	210
1999-03-03	58.08	58.08	56.89	57.78	2973
1999-03-04	57.19	57.19	57.19	57.19	126
1999-03-05	57.19	57.49	56.89	56.89	1223
1999-03-08	56.89	57.19	56.89	57.19	506
1999-03-09	57.19	58.08	57.19	58.08	1560
1999-03-10	57.49	59.27	57.19	57.19	1286
1999-03-11	58.08	58.67	56.89	58.67	970
1999-03-12	58.08	58.67	56.89	56.89	674
1999-03-15	56.89	58.08	56.89	57.78	126
1999-03-16	57.19	57.19	56.89	56.89	379
1999-03-17	56.89	57.19	56.89	57.19	569
1999-03-18	56.89	57.78	56.89	56.89	1159
1999-03-19	57.49	57.49	56.89	56.89	1813
1999-03-22	57.49	57.49	57.49	57.49	1307
1999-03-23	57.19	57.78	57.19	57.78	1349
1999-03-24	58.08	58.08	57.19	57.19	274
1999-03-25	57.49	57.49	57.19	57.19	653
1999-03-26	57.19	57.19	57.19	57.19	358
1999-03-29	57.19	57.19	57.19	57.19	105
1999-03-30	57.19	58.97	56.30	56.30	1560
1999-03-31	56.01	57.49	53.64	56.01	4344
1999-04-01	56.89	56.89	53.93	53.93	1982
1999-04-05	53.64	54.08	52.45	52.45	2340
1999-04-06	52.15	53.93	52.15	53.93	358
1999-04-07	52.75	52.75	52.75	52.75	210
1999-04-08	52.75	53.93	52.45	52.45	421
1999-04-09	53.04	53.04	50.97	51.86	864
1999-04-12	50.97	51.56	48.60	51.56	1138
1999-04-13	50.38	50.38	48.60	49.78	10060
1999-04-14	49.19	49.78	48.30	49.19	5357
1999-04-15	50.38	53.34	50.38	53.34	1729
1999-04-16	52.15	54.52	52.15	54.52	780
1999-04-19	53.93	53.93	53.34	53.93	231
1999-04-20	52.15	53.34	52.15	53.34	442
1999-04-21	50.97	50.97	49.19	49.19	885
1999-04-22	52.15	53.04	50.97	50.97	12169
1999-04-23	52.15	52.75	52.15	52.75	885
1999-04-26	52.75	54.52	51.86	53.64	12338
1999-04-27	53.34	56.89	53.34	55.12	2003
1999-04-28	56.30	56.89	55.41	55.71	2488
1999-04-29	56.30	56.89	55.12	55.12	2551
1999-04-30	54.52	56.30	54.52	54.52	2594
1999-05-03	54.52	54.52	54.52	54.52	527
1999-05-04	54.82	54.82	54.23	54.23	3501
1999-05-05	54.23	56.60	54.23	55.41	1181
1999-05-06	56.30	56.30	56.30	56.30	20
1999-05-07	56.30	56.30	55.41	55.41	590
1999-05-10	55.12	55.71	55.12	55.71	548
1999-05-11	55.71	56.60	55.12	55.71	6664
1999-05-12	56.60	56.89	56.60	56.60	105
1999-05-13	55.12	56.60	55.12	56.60	189
1999-05-14	55.12	55.71	54.52	54.82	1729
1999-05-17	54.52	54.52	52.75	54.52	2741
1999-05-18	53.34	54.52	53.34	54.52	253
1999-05-19	54.52	54.52	54.23	54.23	4112
1999-05-20	53.93	55.12	53.93	55.12	1687
1999-05-21	55.71	55.71	54.52	54.52	210
1999-05-24	53.93	56.30	53.93	56.30	1876
1999-05-25	56.89	56.89	55.12	56.89	2298
1999-05-26	56.60	56.60	54.52	54.82	463
1999-05-27	54.82	54.82	54.52	54.52	231
1999-05-28	54.52	56.30	54.52	56.30	400
1999-06-01	55.12	55.12	54.52	54.52	1012
1999-06-02	54.52	55.12	54.52	55.12	1518
1999-06-03	54.52	54.52	53.34	54.52	316
1999-06-04	52.75	54.82	52.15	54.52	2488
1999-06-07	53.34	55.12	53.34	55.12	1349
1999-06-08	54.52	55.12	53.34	55.12	6095
1999-06-09	55.12	55.12	54.52	55.12	864
1999-06-10	55.12	55.71	54.52	55.71	569
1999-06-14	54.52	54.52	53.93	54.52	674
1999-06-15	54.52	54.52	53.34	53.34	274
1999-06-16	52.75	53.34	52.45	52.45	1286
1999-06-17	52.15	53.34	48.60	49.19	3395
1999-06-18	49.78	50.38	49.78	49.78	316
1999-06-21	52.75	52.75	50.67	50.67	949
1999-06-22	50.97	51.86	50.97	51.86	949
1999-06-23	52.01	52.75	51.56	52.75	2109
1999-06-24	52.15	52.75	52.15	52.15	4471
1999-06-25	52.75	53.34	52.75	53.34	801
1999-06-28	52.75	53.04	52.45	52.45	463
1999-06-29	54.52	54.82	54.52	54.52	231
1999-06-30	53.34	54.52	53.34	54.52	316
1999-07-01	53.93	53.93	53.93	53.93	105
1999-07-02	53.34	53.93	53.34	53.93	295
1999-07-06	53.34	54.52	52.75	54.52	885
1999-07-07	52.75	58.67	52.75	58.67	2425
1999-07-08	57.49	57.49	57.49	57.49	189
1999-07-09	57.49	57.49	55.12	55.12	337
1999-07-12	53.93	53.93	53.93	53.93	105
1999-07-13	54.23	56.89	54.23	54.52	274
1999-07-14	55.71	55.71	55.71	55.71	126
1999-07-15	55.71	55.71	55.71	55.71	84
1999-07-16	56.89	56.89	56.89	56.89	63
1999-07-19	54.52	55.71	54.52	55.71	337
1999-07-20	54.52	56.01	52.75	52.75	716
1999-07-21	54.52	55.71	50.38	55.71	3079
1999-07-22	55.71	56.30	55.12	55.12	527
1999-07-23	53.34	56.30	52.75	53.34	801
1999-07-26	53.93	53.93	53.93	53.93	42
1999-07-27	56.30	56.30	56.30	56.30	20
1999-07-28	56.30	56.30	54.52	55.12	991
1999-07-29	54.52	55.71	54.52	54.52	2889
1999-07-30	56.30	56.30	56.30	56.30	105
1999-08-02	54.52	56.30	54.52	56.30	2066
1999-08-03	55.12	55.12	55.12	55.12	84
1999-08-04	54.82	55.12	54.82	54.97	274
1999-08-05	54.52	55.71	54.52	54.82	484
1999-08-06	52.89	53.34	52.75	52.75	590
1999-08-09	53.34	53.34	52.75	52.75	274
1999-08-10	52.75	53.93	50.38	53.34	1898
1999-08-12	53.64	53.64	53.34	53.34	189
1999-08-13	52.15	52.15	52.15	52.15	210
1999-08-16	52.15	53.64	52.15	53.64	590
1999-08-17	52.45	56.30	52.45	56.30	4155
1999-08-18	54.52	55.12	52.45	52.45	611
1999-08-19	52.45	52.45	52.45	52.45	63
1999-08-20	52.75	52.75	52.75	52.75	295
1999-08-23	52.75	53.34	52.45	52.45	843
1999-08-24	52.75	53.34	52.45	52.45	59204
1999-08-25	53.93	53.93	52.45	52.45	674
1999-08-26	52.45	52.60	52.45	52.60	126
1999-08-30	52.45	52.45	52.45	52.45	189
1999-08-31	52.45	53.34	52.15	52.15	653
1999-09-01	52.15	53.04	51.86	52.45	1771
1999-09-02	52.15	53.34	52.15	53.04	5061
1999-09-03	51.56	51.86	49.78	50.08	548
1999-09-07	50.38	51.12	49.78	50.67	1307
1999-09-08	50.38	50.38	50.38	50.38	1054
1999-09-09	51.56	52.01	50.38	52.01	231
1999-09-10	50.67	50.67	50.38	50.38	126
1999-09-13	51.26	52.75	51.26	52.75	2256
1999-09-14	50.97	52.15	50.38	50.67	1033
1999-09-15	50.67	50.67	50.67	50.67	210
1999-09-16	52.15	52.15	52.15	52.15	105
1999-09-17	51.26	51.26	51.26	51.26	105
1999-09-20	50.97	50.97	50.67	50.97	927
1999-09-21	50.97	52.15	50.97	50.97	527
1999-09-22	50.38	51.56	50.38	51.56	1054
1999-09-24	50.67	50.67	50.38	50.38	358
1999-09-27	50.97	51.86	50.97	51.86	548
1999-09-28	52.15	55.71	52.15	53.04	2003
1999-09-29	52.15	53.93	52.15	52.45	463
1999-09-30	52.75	52.75	51.56	51.56	738
1999-10-01	53.34	53.34	51.56	51.56	421
1999-10-04	52.75	52.75	52.75	52.75	105
1999-10-05	53.04	56.89	53.04	56.89	4386
1999-10-06	56.30	56.30	56.30	56.30	126
1999-10-07	57.19	57.34	56.89	56.89	442
1999-10-08	56.30	56.30	54.52	54.52	84
1999-10-11	55.71	56.89	55.71	56.89	63
1999-10-12	53.93	56.01	53.93	55.71	548
1999-10-13	53.93	54.23	52.15	54.23	2509
1999-10-14	51.56	51.56	51.56	51.56	147
1999-10-15	51.56	53.34	50.97	50.97	7571
1999-10-18	50.38	52.15	50.38	52.15	316
1999-10-19	50.97	50.97	50.97	50.97	253
1999-10-20	50.97	50.97	49.19	50.97	2214
1999-10-21	52.15	52.75	50.08	52.15	3965
1999-10-22	50.08	56.01	50.08	53.34	5842
1999-10-25	53.34	53.34	52.45	52.45	379
1999-10-26	52.45	53.34	52.45	53.04	253
1999-10-28	55.12	55.12	55.12	55.12	42
1999-10-29	53.04	55.12	53.04	53.04	274
1999-11-02	52.45	53.04	51.56	52.75	1265
1999-11-03	51.86	52.45	51.86	51.86	970
1999-11-04	53.34	53.34	53.34	53.34	42
1999-11-05	51.86	51.86	51.86	51.86	231
1999-11-08	51.86	52.15	51.86	52.15	463
1999-11-09	51.86	53.34	51.86	52.15	885
1999-11-10	51.86	53.93	51.86	52.45	590
1999-11-11	53.93	53.93	52.15	52.75	991
1999-11-12	52.45	53.93	50.38	51.26	716
1999-11-15	50.38	52.75	50.38	52.75	3332
1999-11-16	53.93	55.71	53.93	55.71	3311
1999-11-17	55.12	55.12	53.93	53.93	1244
1999-11-18	53.93	55.71	53.93	55.71	991
1999-11-19	53.93	53.93	53.34	53.64	1391
1999-11-22	53.64	53.64	53.04	53.04	168
1999-11-24	53.64	53.64	53.64	53.64	147
1999-11-26	52.89	52.89	51.56	51.56	780
1999-11-29	51.56	54.23	50.97	50.97	2130
1999-11-30	53.64	55.12	52.45	52.45	1876
1999-12-01	53.34	54.23	53.34	54.23	970
1999-12-02	53.34	56.30	52.15	56.30	6116
1999-12-03	55.56	55.56	53.34	53.34	3395
1999-12-06	52.30	52.45	51.56	51.56	590
1999-12-07	51.26	51.26	51.26	51.26	84
1999-12-08	51.26	52.45	51.26	52.30	379
1999-12-09	51.26	52.15	48.89	48.89	2109
1999-12-10	48.89	50.38	47.41	49.78	4429
1999-12-13	49.19	50.08	48.60	50.08	1518
1999-12-14	50.08	50.67	50.08	50.67	674
1999-12-15	50.97	52.45	50.38	50.38	780
1999-12-16	50.08	51.26	48.60	48.60	1581
1999-12-17	49.19	50.67	49.19	50.08	590
1999-12-20	50.08	52.15	48.89	51.56	6074
1999-12-21	50.08	50.97	49.78	50.67	6749
1999-12-22	49.78	51.56	49.78	50.97	1054
1999-12-23	49.78	50.38	49.78	50.38	1856
1999-12-27	49.78	51.26	49.78	50.75	3817
1999-12-28	50.38	52.75	50.38	50.38	1033
1999-12-29	51.56	51.56	50.38	51.26	379
1999-12-30	51.26	52.15	50.38	51.56	3079
1999-12-31	52.15	52.15	52.15	52.15	126
2000-01-03	52.15	52.15	52.15	52.15	147
2000-01-04	49.19	49.19	47.41	47.71	3437
2000-01-05	47.71	49.49	47.71	49.49	716
2000-01-06	49.49	50.67	49.49	49.78	231
2000-01-07	51.86	53.04	51.86	53.04	738
2000-01-10	50.67	51.56	49.49	49.49	1159
2000-01-11	50.08	52.15	49.78	52.15	1413
2000-01-12	50.38	52.15	49.19	50.38	2446
2000-01-13	50.38	51.56	50.38	51.12	506
2000-01-18	52.45	52.75	51.26	51.26	2404
2000-01-19	52.15	53.64	52.15	53.04	4724
2000-01-20	52.15	52.15	52.15	52.15	105
2000-01-21	52.15	52.75	51.26	52.15	1455
2000-01-24	52.75	52.75	52.15	52.15	463
2000-01-25	52.15	52.75	51.86	52.75	1181
2000-01-26	51.56	52.15	49.19	49.19	885
2000-01-27	48.30	51.86	48.30	51.86	611
2000-01-28	49.78	50.08	48.30	50.08	2151
2000-01-31	48.60	52.15	48.60	50.08	4534
2000-02-01	52.15	52.45	52.15	52.45	632
2000-02-02	51.41	52.45	51.41	51.56	4302
2000-02-03	52.75	54.52	52.75	54.38	2109
2000-02-04	53.93	54.23	52.15	53.64	2615
2000-02-07	50.97	50.97	50.97	50.97	126
2000-02-08	52.15	52.75	52.15	52.15	1370
2000-02-09	50.38	53.93	50.38	53.34	1919
2000-02-10	53.04	53.34	51.56	51.56	1771
2000-02-11	50.38	52.45	47.41	48.00	1181
2000-02-14	48.00	49.49	48.00	48.00	253
2000-02-15	49.78	51.56	49.19	51.56	716
2000-02-16	52.15	52.75	52.15	52.15	1539
2000-02-17	52.75	52.75	50.67	51.71	358
2000-02-22	50.38	54.52	50.38	53.93	3205
2000-02-23	53.93	54.82	52.15	52.15	2973
2000-02-24	53.93	53.93	48.60	48.60	906
2000-02-25	48.60	48.60	48.60	48.60	231
2000-02-28	47.41	49.49	47.41	49.49	2467
2000-02-29	49.19	49.19	47.41	48.60	780
2000-03-01	48.60	48.60	48.60	48.60	147
2000-03-02	48.60	48.89	48.30	48.89	2045
2000-03-03	48.89	48.89	48.89	48.89	1012
2000-03-06	48.60	48.60	48.60	48.60	569
2000-03-08	49.19	49.19	47.71	47.71	970
2000-03-09	48.30	48.60	48.00	48.60	4745
2000-03-10	48.30	49.19	45.63	49.19	6011
2000-03-13	48.30	48.89	45.04	48.00	2066
2000-03-14	45.63	48.30	45.04	45.04	2741
2000-03-15	45.93	46.82	45.63	46.23	4218
2000-03-16	46.52	46.82	46.23	46.52	1434
2000-03-17	47.41	49.19	46.82	46.82	2720
2000-03-20	46.52	46.82	46.52	46.52	189
2000-03-21	46.52	46.52	45.63	45.63	189
2000-03-22	45.63	48.60	45.63	46.23	970
2000-03-23	46.23	47.41	46.23	46.82	2045
2000-03-24	47.41	47.41	46.82	47.41	1539
2000-03-27	46.82	49.19	46.82	49.19	716
2000-03-28	48.60	49.78	45.63	45.63	3079
2000-03-29	45.34	45.34	42.97	42.97	2256
2000-03-30	43.26	44.45	42.67	44.45	4787
2000-03-31	43.86	45.63	38.52	42.67	37796
2000-04-03	39.12	44.15	39.12	39.26	3058
2000-04-04	39.71	41.93	37.93	37.93	4070
2000-04-05	39.12	41.49	36.74	41.49	5968
2000-04-06	42.08	43.26	42.08	42.67	4133
2000-04-07	44.45	44.45	42.67	42.67	885
2000-04-10	42.67	42.97	42.67	42.97	1813
2000-04-12	42.67	42.67	40.30	40.89	2425
2000-04-13	40.30	43.26	40.30	43.26	16472
2000-04-14	43.56	47.41	42.67	46.23	5040
2000-04-17	47.41	48.60	45.04	48.60	1856
2000-04-18	48.60	49.78	47.41	48.60	4386
2000-04-19	49.78	50.97	49.78	50.97	6981
2000-04-20	50.97	50.97	46.82	50.38	4091
2000-04-24	50.97	50.97	49.19	50.97	442
2000-04-25	49.78	49.78	49.78	49.78	63
2000-04-26	49.78	49.78	48.00	48.00	991
2000-04-28	46.82	46.82	46.23	46.23	63
2000-05-01	46.23	47.41	45.34	45.34	1181
2000-05-02	45.34	45.34	43.26	43.26	442
2000-05-03	43.86	43.86	43.86	43.86	463
2000-05-04	43.86	43.86	43.86	43.86	780
2000-05-05	45.04	45.04	45.04	45.04	1771
2000-05-08	45.63	46.82	45.63	45.93	358
2000-05-09	42.67	45.04	42.67	45.04	400
2000-05-10	45.04	45.04	43.26	43.86	274
2000-05-11	45.63	45.63	43.86	43.86	885
2000-05-12	46.23	47.26	46.23	46.82	1750
2000-05-16	47.26	50.97	47.26	50.38	5589
2000-05-17	48.60	50.38	48.60	49.49	421
2000-05-18	49.49	49.49	49.49	49.49	210
2000-05-19	51.56	51.56	49.78	51.26	11115
2000-05-22	51.26	51.26	48.60	48.60	421
2000-05-23	48.00	49.78	48.00	49.78	253
2000-05-24	49.19	49.19	44.75	44.75	379
2000-05-25	48.00	49.78	48.00	48.00	949
2000-05-26	48.00	48.00	47.41	47.41	63
2000-05-30	46.23	46.23	46.23	46.23	105
2000-05-31	48.00	49.78	48.00	49.78	801
2000-06-01	50.97	52.15	48.00	50.97	2277
2000-06-02	51.26	51.26	50.08	50.08	379
2000-06-05	50.23	50.23	47.71	47.71	358
2000-06-06	47.41	47.71	46.82	47.71	2214
2000-06-07	47.41	48.60	47.41	48.60	11051
2000-06-08	48.60	48.60	47.41	47.41	147
2000-06-09	48.30	48.30	47.41	47.41	1054
2000-06-12	47.12	47.41	46.52	46.82	4787
2000-06-13	48.00	48.00	48.00	48.00	63
2000-06-15	46.23	47.12	46.23	47.12	1391
2000-06-19	45.63	46.82	45.63	46.82	3374
2000-06-20	45.63	45.63	42.97	45.34	74938
2000-06-21	45.04	47.41	44.45	47.41	1539
2000-06-22	45.04	47.12	45.04	47.12	421
2000-06-23	45.34	47.41	45.34	47.41	421
2000-06-26	47.56	48.89	47.56	48.89	105
2000-06-27	48.89	48.89	48.89	48.89	42
2000-06-28	48.89	52.15	48.89	50.38	3079
2000-06-29	50.97	50.97	50.97	50.97	168
2000-06-30	51.86	53.04	51.86	52.15	6369
2000-07-03	52.30	52.75	52.15	52.15	1708
2000-07-05	51.26	51.86	50.38	51.86	4007
2000-07-06	52.15	53.04	52.15	53.04	674
2000-07-07	53.34	54.52	52.45	54.52	1666
2000-07-10	54.82	55.41	54.82	55.12	1202
2000-07-13	55.12	55.12	51.26	51.26	63
2000-07-14	53.34	53.34	53.34	53.34	105
2000-07-17	50.38	52.60	50.38	50.67	210
2000-07-18	50.67	52.45	50.67	50.67	421
2000-07-19	53.04	53.04	53.04	53.04	20
2000-07-20	53.04	53.04	53.04	53.04	63
2000-07-24	50.38	52.15	50.38	50.97	7698
2000-07-25	49.78	49.78	49.78	49.78	189
2000-07-26	49.78	49.78	48.60	48.60	210
2000-07-27	48.60	48.60	47.41	47.41	674
2000-07-28	49.19	49.19	46.82	47.41	126
2000-07-31	47.41	47.71	47.41	47.71	358
2000-08-01	47.41	48.00	45.04	45.04	569
2000-08-02	46.82	46.82	46.82	46.82	358
2000-08-07	46.82	46.82	46.82	46.82	168
2000-08-10	46.82	46.82	46.82	46.82	105
2000-08-11	47.41	48.60	47.41	48.60	1033
2000-08-14	48.60	49.78	48.60	49.78	1328
2000-08-15	49.19	50.97	45.63	49.78	1349
2000-08-16	49.19	49.19	49.19	49.19	1307
2000-08-17	45.04	47.71	45.04	46.38	4302
2000-08-18	46.52	47.41	45.93	46.23	2130
2000-08-21	45.93	48.30	45.93	48.30	2130
2000-08-22	47.41	47.41	45.63	45.63	168
2000-08-23	46.23	46.23	45.34	45.34	1792
2000-08-24	46.23	48.30	46.23	48.30	126
2000-08-25	46.82	46.82	43.86	45.04	9470
2000-08-28	46.23	46.23	45.63	45.63	506
2000-08-29	46.23	46.23	45.04	45.04	2573
2000-08-30	45.04	45.34	45.04	45.34	421
2000-08-31	45.04	47.12	45.04	46.82	11958
2000-09-01	46.82	46.82	43.26	46.23	3437
2000-09-05	46.52	48.00	46.23	48.00	569
2000-09-06	44.45	45.93	43.86	43.86	2277
2000-09-07	46.23	47.12	45.34	47.12	253
2000-09-08	45.49	48.60	45.34	46.82	991
2000-09-11	47.41	47.41	47.41	47.41	84
2000-09-12	48.30	48.30	48.30	48.30	42
2000-09-13	47.41	47.41	47.12	47.41	527
2000-09-15	47.41	47.41	47.41	47.41	20
2000-09-18	47.12	47.12	45.63	46.82	801
2000-09-19	45.93	45.93	45.93	45.93	316
2000-09-20	45.93	45.93	45.34	45.34	1391
2000-09-21	45.04	46.23	45.04	45.63	611
2000-09-22	45.63	46.23	45.63	46.23	1012
2000-09-25	46.23	46.23	45.63	45.63	253
2000-09-26	47.41	47.41	47.41	47.41	1687
2000-09-27	47.41	47.41	47.41	47.41	2172
2000-09-28	47.41	47.41	47.41	47.41	126
2000-09-29	47.41	48.00	45.63	46.23	2130
2000-10-02	46.23	46.23	43.86	44.45	1370
2000-10-03	44.75	44.82	44.75	44.82	147
2000-10-04	44.45	44.52	42.82	42.97	1856
2000-10-05	45.04	45.04	45.04	45.04	42
2000-10-10	43.86	46.23	43.86	44.75	738
2000-10-11	45.04	45.04	45.04	45.04	84
2000-10-12	44.45	45.04	42.67	45.04	13034
2000-10-16	43.86	47.41	42.67	45.63	2383
2000-10-17	45.63	45.93	45.63	45.63	2214
2000-10-18	44.45	46.52	44.45	46.52	147
2000-10-19	44.45	44.45	44.45	44.45	42
2000-10-20	44.45	45.63	44.45	45.63	527
2000-10-23	45.04	45.04	45.04	45.04	126
2000-10-24	44.45	46.52	44.45	46.52	2193
2000-10-25	45.04	45.04	43.86	43.86	126
2000-10-26	43.26	45.63	43.26	45.63	3901
2000-10-27	45.04	45.04	45.04	45.04	274
2000-10-31	46.82	46.82	46.23	46.23	1075
2000-11-01	43.26	43.86	43.26	43.86	189
2000-11-02	47.41	47.41	45.04	46.52	3606
2000-11-03	45.04	45.04	45.04	45.04	168
2000-11-06	45.04	45.04	43.26	43.26	611
2000-11-07	43.26	46.23	43.26	43.86	548
2000-11-08	43.86	43.86	43.86	43.86	84
2000-11-09	43.86	43.86	43.86	43.86	147
2000-11-10	45.63	46.23	45.04	46.23	19720
2000-11-14	46.23	46.52	44.15	46.52	3184
2000-11-15	44.75	46.23	44.75	46.23	843
2000-11-16	45.04	47.12	44.45	45.63	1391
2000-11-17	45.63	47.41	45.04	47.41	2889
2000-11-20	48.30	48.30	47.41	47.41	3374
2000-11-21	47.41	47.41	47.41	47.41	3501
2000-11-22	45.63	45.63	45.04	45.04	1181
2000-11-24	44.45	44.45	43.86	43.86	84
2000-11-27	45.04	45.04	44.45	44.45	569
2000-11-28	43.86	45.34	43.86	44.75	4091
2000-11-29	46.23	46.23	44.45	44.45	822
2000-11-30	45.04	45.34	44.45	44.45	463
2000-12-01	43.86	43.86	43.26	43.26	632
2000-12-04	44.45	44.45	42.37	42.67	1602
2000-12-05	44.45	44.45	44.45	44.45	822
2000-12-06	42.67	42.67	42.67	42.67	421
2000-12-07	42.67	43.86	42.67	43.26	3163
2000-12-08	43.26	43.26	42.67	42.67	4639
2000-12-11	42.67	44.45	42.67	42.67	5589
2000-12-12	42.67	43.26	42.67	43.26	801
2000-12-13	42.97	42.97	40.30	40.89	7276
2000-12-14	41.78	43.26	41.19	42.37	4112
2000-12-15	42.67	42.67	41.49	41.49	210
2000-12-18	41.49	42.08	41.49	41.78	6580
2000-12-19	41.49	41.49	40.30	40.60	1096
2000-12-20	40.30	40.30	36.15	36.15	7424
2000-12-21	39.12	40.00	37.93	38.52	1202
2000-12-22	38.52	39.12	37.93	37.93	2952
2000-12-26	39.12	39.12	37.93	37.93	3353
2000-12-27	37.34	38.23	37.34	37.34	7128
2000-12-28	37.93	37.93	37.34	37.34	2720
2000-12-29	37.49	42.67	37.34	42.67	9891
2001-01-02	42.08	42.08	41.49	41.49	632
2001-01-03	41.49	41.49	41.49	41.49	189
2001-01-04	41.49	41.49	41.49	41.49	231
2001-01-05	40.89	42.08	40.89	42.08	632
2001-01-08	42.08	42.08	42.08	42.08	231
2001-01-09	42.08	42.37	41.49	42.37	548
2001-01-10	42.08	42.52	42.08	42.52	295
2001-01-11	42.52	42.67	42.52	42.67	3923
2001-01-12	42.52	42.52	40.30	41.49	1117
2001-01-16	42.67	42.67	42.67	42.67	400
2001-01-17	42.67	42.67	42.67	42.67	970
2001-01-18	42.08	42.67	40.89	41.19	2720
2001-01-19	42.37	42.37	42.08	42.37	1560
2001-01-22	42.08	42.67	42.08	42.67	463
2001-01-23	42.67	42.67	42.08	42.08	2298
2001-01-24	41.19	41.78	41.19	41.78	358
2001-01-29	42.08	42.67	42.08	42.37	2235
2001-01-30	42.67	42.67	42.08	42.67	2193
2001-01-31	42.67	42.67	40.00	40.89	8014
2001-02-01	40.89	40.89	40.30	40.30	695
2001-02-02	41.78	41.78	41.78	41.78	295
2001-02-05	41.78	42.37	41.78	42.37	611
2001-02-06	42.15	42.37	42.08	42.15	653
2001-02-07	42.37	42.37	41.78	42.37	1539
2001-02-08	42.37	42.67	42.37	42.67	4407
2001-02-09	42.67	42.67	42.67	42.67	1940
2001-02-12	42.97	42.97	42.08	42.08	5926
2001-02-13	42.67	42.67	42.08	42.08	295
2001-02-14	42.67	42.67	42.67	42.67	20
2001-02-15	42.67	42.97	42.67	42.67	11958
2001-02-16	42.67	42.67	42.67	42.67	1138
2001-02-20	42.67	42.67	40.60	40.60	611
2001-02-21	42.52	42.67	40.89	40.89	1265
2001-02-23	42.08	42.67	42.08	42.08	1181
2001-02-26	42.08	42.37	42.08	42.37	1413
2001-02-27	42.37	42.37	42.37	42.37	337
2001-02-28	42.08	42.08	41.49	42.08	1096
2001-03-01	42.08	42.37	38.23	38.52	1202
2001-03-02	41.49	41.49	41.49	41.49	274
2001-03-05	40.60	40.89	39.26	39.26	611
2001-03-06	39.71	41.78	39.71	41.78	1539
2001-03-07	41.78	41.78	41.78	41.78	84
2001-03-08	42.08	42.67	42.08	42.08	1539
2001-03-09	41.19	42.08	41.19	41.34	400
2001-03-12	41.34	41.34	41.34	41.34	168
2001-03-13	42.08	42.67	42.08	42.67	84
2001-03-14	41.56	41.56	41.49	41.56	822
2001-03-15	41.49	41.49	41.04	41.04	1349
2001-03-16	41.19	41.19	41.19	41.19	168
2001-03-19	41.04	41.04	40.30	40.30	400
2001-03-20	40.30	41.49	40.30	40.89	2657
2001-03-21	40.89	42.08	40.89	41.49	442
2001-03-22	40.89	41.34	40.89	41.34	253
2001-03-23	41.34	41.34	40.60	40.60	168
2001-03-26	41.19	42.08	41.19	42.08	316
2001-03-27	40.89	40.89	40.89	40.89	126
2001-03-28	40.89	41.04	40.89	41.04	189
2001-03-29	42.08	42.08	40.89	40.89	527
2001-03-30	42.08	42.08	42.08	42.08	147
2001-04-02	41.49	42.08	40.60	40.60	759
2001-04-03	40.89	41.49	40.30	40.30	569
2001-04-04	40.30	40.30	40.30	40.30	801
2001-04-05	40.30	40.30	40.30	40.30	295
2001-04-09	40.30	40.30	40.30	40.30	843
2001-04-10	40.30	42.05	40.30	40.30	759
2001-04-11	40.68	40.68	40.68	40.68	20
2001-04-12	40.30	40.30	40.30	40.30	843
2001-04-16	39.83	40.30	39.83	40.30	1075
2001-04-17	40.30	40.30	40.30	40.30	590
2001-04-18	40.30	40.30	40.06	40.30	1391
2001-04-19	40.30	40.30	40.11	40.11	1581
2001-04-20	40.30	40.30	40.30	40.30	801
2001-04-23	40.06	40.06	39.40	39.59	2383
2001-04-24	40.16	40.16	39.45	39.45	548
2001-04-25	39.59	39.59	39.30	39.40	548
2001-04-26	40.16	40.30	39.97	40.30	1391
2001-04-27	40.21	40.25	40.21	40.25	506
2001-04-30	40.30	40.30	40.30	40.30	1033
2001-05-01	39.97	40.30	39.40	40.25	1370
2001-05-02	40.21	40.25	40.21	40.25	337
2001-05-03	40.25	40.30	40.25	40.30	6179
2001-05-04	41.15	41.15	41.15	41.15	84
2001-05-07	41.20	41.25	41.20	41.25	274
2001-05-08	41.44	42.67	41.30	42.53	5251
2001-05-09	42.53	42.53	41.49	41.49	949
2001-05-10	42.43	42.43	41.91	42.43	442
2001-05-11	42.34	42.91	42.34	42.91	6243
2001-05-14	43.15	43.15	42.53	43.15	3458
2001-05-15	42.91	43.62	42.91	43.62	7951
2001-05-16	43.57	43.62	43.38	43.62	2109
2001-05-17	43.62	44.00	43.38	43.62	4639
2001-05-18	43.38	43.62	42.81	43.52	12591
2001-05-21	43.62	43.62	43.48	43.62	864
2001-05-22	43.48	45.04	43.48	45.04	5209
2001-05-23	44.99	45.09	43.86	45.04	2805
2001-05-24	44.80	45.52	44.80	45.52	2045
2001-05-25	45.52	45.99	45.28	45.99	1940
2001-05-29	45.99	46.70	45.99	46.70	1539
2001-05-30	47.41	47.41	47.36	47.41	695
2001-05-31	47.51	47.51	44.95	45.04	759
2001-06-01	45.52	45.52	45.04	45.52	1054
2001-06-04	45.52	45.52	45.04	45.04	168
2001-06-05	44.99	45.75	44.61	45.75	1413
2001-06-06	46.18	46.18	43.33	43.48	3627
2001-06-07	44.19	44.52	43.86	44.52	463
2001-06-08	45.23	45.52	45.23	45.28	653
2001-06-11	45.28	45.28	45.04	45.04	653
2001-06-12	45.28	45.28	45.23	45.23	253
2001-06-14	44.80	45.28	44.80	45.28	611
2001-06-15	45.28	45.28	45.09	45.09	379
2001-06-18	44.85	45.04	44.85	45.04	63
2001-06-19	44.85	45.23	44.85	45.04	527
2001-06-20	44.80	44.80	44.47	44.47	126
2001-06-21	44.76	45.23	44.76	45.23	843
2001-06-25	45.04	45.42	45.04	45.42	548
2001-06-26	45.18	45.99	45.18	45.99	3690
2001-06-27	45.99	45.99	45.28	45.47	780
2001-06-28	45.99	47.41	45.99	47.41	2172
2001-06-29	46.13	47.51	45.28	47.51	970
2001-07-02	47.41	47.41	47.36	47.41	885
2001-07-03	45.89	45.89	45.89	45.89	316
2001-07-06	47.18	47.18	45.75	46.18	674
2001-07-09	47.41	47.41	43.86	44.85	2931
2001-07-10	45.04	45.04	45.04	45.04	653
2001-07-11	45.09	45.56	42.96	45.56	1687
2001-07-12	45.71	45.75	45.71	45.75	674
2001-07-13	45.71	45.71	44.85	44.85	484
2001-07-16	44.14	44.14	44.09	44.09	295
2001-07-17	44.57	44.57	44.57	44.57	147
2001-07-18	43.38	44.57	43.38	44.57	484
2001-07-19	45.42	45.52	45.42	45.52	906
2001-07-20	45.94	45.94	45.94	45.94	63
2001-07-24	46.13	46.13	43.05	43.15	611
2001-07-25	43.15	43.15	43.15	43.15	126
2001-07-26	43.29	43.29	43.29	43.29	105
2001-07-27	44.43	44.43	43.43	43.43	358
2001-07-30	44.90	44.90	44.57	44.57	168
2001-07-31	43.86	46.23	43.86	46.23	822
2001-08-01	46.23	46.23	43.86	45.75	1223
2001-08-02	45.75	46.23	45.75	46.23	527
2001-08-03	46.13	46.13	46.13	46.13	42
2001-08-06	45.33	46.75	45.33	46.75	906
2001-08-07	46.80	48.36	46.80	48.12	1982
2001-08-08	47.41	47.41	46.84	47.08	2193
2001-08-09	47.41	47.41	47.41	47.41	632
2001-08-10	47.70	48.27	45.66	45.94	2741
2001-08-13	47.08	47.08	45.09	45.09	316
2001-08-14	47.08	47.08	47.08	47.08	316
2001-08-16	46.23	46.23	45.37	45.37	653
2001-08-20	45.94	45.94	45.94	45.94	126
2001-08-21	45.94	45.99	45.75	45.94	2594
2001-08-22	46.23	46.23	45.37	46.23	484
2001-08-23	46.23	46.56	46.23	46.56	1159
2001-08-24	46.56	46.56	46.56	46.56	421
2001-08-27	46.70	47.41	46.56	46.56	885
2001-08-28	47.08	47.41	46.99	47.27	527
2001-08-30	47.32	47.60	46.94	47.18	1349
2001-08-31	47.41	47.89	46.23	46.23	611
2001-09-04	46.99	46.99	46.04	46.46	1202
2001-09-05	46.04	47.74	46.04	46.42	1096
2001-09-06	46.84	46.89	46.84	46.84	126
2001-09-07	45.99	46.42	44.66	45.75	843
2001-09-10	44.28	45.75	42.67	44.05	1687
2001-09-17	43.95	43.95	43.95	43.95	231
2001-09-18	43.95	45.52	43.90	43.90	927
2001-09-19	43.48	43.48	39.26	39.26	716
2001-09-20	39.54	42.43	38.07	39.12	2404
2001-09-21	39.16	44.57	37.93	44.57	2889
2001-09-24	43.62	47.22	43.62	46.94	3986
2001-09-25	45.75	47.18	45.75	46.37	9828
2001-09-26	45.52	47.74	45.52	46.04	1624
2001-09-27	45.75	45.75	44.66	45.28	2109
2001-09-28	45.75	46.56	45.52	45.99	843
2001-10-01	46.08	46.46	46.08	46.46	105
2001-10-02	46.51	46.70	46.51	46.56	126
2001-10-03	46.94	48.83	46.56	48.83	3079
2001-10-04	48.88	49.78	48.88	49.07	5736
2001-10-05	48.60	48.83	48.41	48.60	3332
2001-10-08	49.02	50.21	48.41	48.79	2551
2001-10-09	49.78	49.78	49.78	49.78	63
2001-10-10	49.26	49.69	49.21	49.26	3142
2001-10-11	49.26	49.50	48.83	48.83	2973
2001-10-12	49.07	49.21	48.41	48.60	5167
2001-10-15	48.36	48.83	47.98	48.60	3058
2001-10-16	48.55	48.98	47.41	48.98	2446
2001-10-17	48.98	49.31	47.89	47.89	885
2001-10-18	49.26	49.26	47.89	49.02	421
2001-10-19	47.89	49.55	47.89	49.26	801
2001-10-22	49.55	49.55	49.55	49.55	421
2001-10-23	49.31	49.31	48.12	48.12	1455
2001-10-24	47.41	48.36	47.41	47.65	1539
2001-10-25	48.50	48.50	46.94	47.93	906
2001-10-26	47.98	47.98	46.94	47.98	3184
2001-10-29	48.55	48.55	47.36	47.41	1075
2001-10-30	47.41	48.08	47.41	48.08	442
2001-10-31	47.41	48.17	47.41	47.89	3754
2001-11-01	48.03	48.12	47.89	48.03	4639
2001-11-02	48.12	48.12	47.89	48.12	17759
2001-11-05	48.12	48.12	48.12	48.12	970
2001-11-06	47.89	48.12	47.89	47.89	2530
2001-11-07	47.89	48.08	46.94	48.03	1075
2001-11-08	48.03	48.08	45.75	46.04	379
2001-11-09	47.41	47.41	46.75	46.75	674
2001-11-12	46.23	46.46	44.57	45.99	548
2001-11-13	45.80	47.41	43.38	47.41	1202
2001-11-14	45.52	47.41	45.04	47.41	231
2001-11-16	45.37	45.37	45.33	45.37	316
2001-11-19	44.09	44.09	44.09	44.09	210
2001-11-20	46.94	46.94	44.09	44.09	885
2001-11-21	44.14	46.23	44.09	46.23	569
2001-11-23	47.36	47.60	47.36	47.60	105
2001-11-26	46.23	48.08	46.23	48.08	126
2001-11-27	47.98	48.12	47.89	47.89	885
2001-11-28	46.23	46.23	46.23	46.23	210
2001-11-29	45.66	45.66	45.47	45.47	484
2001-11-30	45.42	46.94	45.04	45.09	822
2001-12-03	44.28	47.13	44.14	44.33	991
2001-12-04	44.19	44.19	43.90	43.90	1645
2001-12-05	43.76	46.37	43.76	45.89	3923
2001-12-06	45.28	46.65	45.28	46.65	1370
2001-12-07	47.41	49.31	46.51	46.70	1771
2001-12-10	46.56	46.75	44.33	44.43	1898
2001-12-11	44.43	46.23	44.38	46.08	1771
2001-12-12	46.94	49.45	46.32	47.18	2425
2001-12-13	47.18	47.18	44.57	44.57	3648
2001-12-14	44.14	45.37	44.09	45.37	2446
2001-12-17	45.52	47.41	44.33	47.41	1434
2001-12-18	45.99	46.46	45.99	46.23	400
2001-12-19	44.38	49.55	44.38	47.84	2741
2001-12-20	47.84	47.84	45.18	45.18	927
2001-12-21	45.09	48.36	45.09	48.36	1898
2001-12-24	47.41	47.41	47.41	47.41	147
2001-12-26	46.84	49.78	46.84	47.46	1602
2001-12-27	48.83	48.83	48.60	48.60	189
2001-12-28	48.60	48.60	48.60	48.60	1138
2001-12-31	47.46	49.31	47.46	49.31	463
2002-01-03	48.88	49.78	48.88	49.78	548
2002-01-04	49.12	49.12	49.12	49.12	105
2002-01-07	49.78	49.78	46.75	46.75	1624
2002-01-08	46.61	48.69	46.61	48.69	105
2002-01-09	47.65	48.74	47.46	48.12	484
2002-01-10	47.65	47.84	47.65	47.84	105
2002-01-11	47.51	47.51	47.51	47.51	126
2002-01-14	47.46	47.46	46.89	47.41	1413
2002-01-15	46.56	48.08	46.56	48.08	1265
2002-01-16	48.03	48.31	48.03	48.31	548
2002-01-17	48.50	48.50	47.65	47.84	1244
2002-01-18	48.60	48.60	47.46	47.46	274
2002-01-22	47.51	47.51	45.33	45.33	1856
2002-01-23	46.89	46.89	45.33	45.33	1455
2002-01-24	46.13	46.13	45.52	45.52	822
2002-01-25	45.99	45.99	45.99	45.99	42
2002-01-28	45.99	45.99	45.66	45.66	442
2002-01-29	45.66	45.66	45.28	45.28	105
2002-01-31	45.75	45.75	45.75	45.75	168
2002-02-01	47.32	47.89	47.32	47.84	2214
2002-02-04	47.79	47.89	47.79	47.89	569
2002-02-05	47.65	47.84	47.65	47.79	379
2002-02-06	47.74	47.93	44.61	46.70	1349
2002-02-07	45.52	45.52	45.04	45.04	527
2002-02-11	45.09	46.94	45.09	46.94	527
2002-02-12	46.51	46.70	45.37	45.37	632
2002-02-13	45.75	47.32	45.71	47.32	1159
2002-02-15	46.23	46.70	46.23	46.70	421
2002-02-19	47.18	47.93	47.13	47.74	864
2002-02-21	46.75	46.75	46.75	46.75	42
2002-02-22	46.75	46.75	46.70	46.70	274
2002-02-26	46.04	46.23	46.04	46.08	253
2002-02-27	46.51	46.51	46.51	46.51	20
2002-02-28	46.51	46.51	46.51	46.51	20
2002-03-01	46.46	48.03	46.23	48.03	1328
2002-03-04	48.08	48.08	46.27	46.46	2826
2002-03-05	47.46	47.46	47.46	47.46	63
2002-03-06	46.99	47.41	46.99	47.41	548
2002-03-07	47.41	47.41	47.36	47.41	2699
2002-03-08	47.46	48.12	47.46	48.12	442
2002-03-11	48.27	48.46	47.89	48.12	2256
2002-03-12	48.41	48.69	47.89	48.64	13266
2002-03-13	48.55	49.31	48.36	49.31	1497
2002-03-14	48.93	50.45	48.93	50.45	2235
2002-03-15	50.73	51.82	50.73	51.82	1708
2002-03-18	51.68	51.68	50.97	51.63	548
2002-03-19	51.63	52.53	51.63	52.53	463
2002-03-20	53.34	55.19	52.86	54.48	1033
2002-03-21	53.05	55.95	52.72	54.67	590
2002-03-22	53.24	53.24	53.01	53.01	358
2002-03-25	54.67	54.67	53.01	54.67	1202
2002-03-26	54.71	54.71	54.43	54.57	695
2002-03-27	54.33	54.52	54.05	54.05	1497
2002-03-28	54.10	54.71	53.10	54.71	2404
2002-04-01	54.57	54.57	54.57	54.57	105
2002-04-02	54.57	54.57	54.57	54.57	63
2002-04-03	55.00	55.00	52.72	52.72	970
2002-04-04	52.86	53.34	52.86	53.34	189
2002-04-05	53.34	53.81	52.86	53.34	2340
2002-04-08	53.34	53.34	53.34	53.34	253
2002-04-09	53.72	53.77	53.34	53.34	1940
2002-04-10	52.77	53.10	52.77	52.77	400
2002-04-11	52.72	53.10	52.72	52.72	906
2002-04-12	51.87	54.52	51.82	53.10	1096
2002-04-15	53.10	53.34	51.82	51.82	695
2002-04-16	53.34	54.76	53.34	54.76	864
2002-04-17	54.71	54.71	54.19	54.29	11368
2002-04-18	54.48	54.52	53.62	53.62	6158
2002-04-19	52.91	52.91	52.91	52.91	20
2002-04-22	53.58	54.48	53.58	54.48	168
2002-04-23	53.81	53.81	53.81	53.81	2530
2002-04-24	52.49	54.76	52.49	54.52	38217
2002-04-25	54.48	54.52	54.29	54.48	4850
2002-04-26	54.05	54.05	53.91	53.91	379
2002-04-30	54.43	54.48	54.14	54.48	590
2002-05-01	54.48	54.48	54.10	54.10	126
2002-05-02	54.48	54.48	54.43	54.43	400
2002-05-03	54.10	54.52	53.58	54.48	9617
2002-05-06	54.29	54.48	54.05	54.05	1560
2002-05-07	54.05	54.76	54.05	54.52	9406
2002-05-08	54.29	54.76	53.67	54.76	3248
2002-05-09	54.52	54.76	54.14	54.52	13603
2002-05-10	54.52	54.52	54.29	54.29	316
2002-05-13	54.14	54.14	52.15	52.15	590
2002-05-14	52.15	55.14	52.15	54.29	442
2002-05-15	54.33	54.33	49.78	51.68	3522
2002-05-16	51.68	52.86	51.02	51.68	1708
2002-05-17	52.11	52.11	50.59	51.82	1919
2002-05-20	51.77	52.39	50.02	51.68	2256
2002-05-21	50.64	51.21	50.26	50.73	3458
2002-05-22	50.83	50.97	50.21	50.26	3775
2002-05-23	49.78	53.81	49.78	52.20	2003
2002-05-24	52.20	52.44	52.20	52.20	253
2002-05-28	51.35	51.82	51.21	51.68	442
2002-05-29	51.68	52.53	48.83	48.83	1181
2002-05-30	52.67	52.67	48.83	50.97	379
2002-05-31	51.63	52.20	50.07	52.20	337
2002-06-03	52.15	52.20	52.15	52.20	738
2002-06-04	52.44	54.19	51.96	52.86	1771
2002-06-05	52.39	52.44	52.20	52.20	379
2002-06-06	50.07	52.15	48.36	48.88	1159
2002-06-07	51.39	51.39	51.39	51.39	168
2002-06-10	49.78	50.30	48.83	50.30	189
2002-06-11	48.60	51.82	48.60	48.93	738
2002-06-12	48.83	49.07	48.83	48.93	1117
2002-06-13	51.73	51.73	48.83	48.88	379
2002-06-14	51.87	51.87	46.94	50.97	231
2002-06-17	51.02	51.02	51.02	51.02	20
2002-06-18	49.50	49.50	49.50	49.50	42
2002-06-19	49.02	50.35	47.55	48.83	1982
2002-06-20	48.83	49.78	48.83	49.78	379
2002-06-21	49.36	52.11	49.36	52.06	864
2002-06-24	49.92	49.92	49.88	49.88	147
2002-06-25	48.83	51.25	48.83	50.97	611
2002-06-26	51.16	51.16	49.36	49.36	126
2002-06-27	50.54	50.68	50.54	50.68	126
2002-06-28	50.16	54.76	50.16	50.54	674
2002-07-01	50.54	55.61	50.54	50.78	126
2002-07-02	50.92	50.97	49.59	50.97	442
2002-07-05	51.73	52.91	51.73	52.91	42
2002-07-08	55.24	55.24	49.78	49.78	105
2002-07-09	55.24	55.24	54.48	54.48	147
2002-07-10	55.19	55.19	49.83	54.33	590
2002-07-11	52.58	52.58	48.88	50.97	548
2002-07-12	50.83	50.97	48.93	48.93	274
2002-07-15	48.93	50.78	48.74	50.78	611
2002-07-16	49.78	49.78	49.78	49.78	84
2002-07-17	47.65	50.92	46.70	49.31	1075
2002-07-18	47.46	47.89	44.14	47.89	738
2002-07-19	46.75	46.75	43.62	46.37	105
2002-07-22	43.62	44.57	37.93	42.91	1771
2002-07-23	42.91	45.04	42.20	42.20	949
2002-07-24	43.86	43.86	42.67	42.67	337
2002-07-25	44.52	44.52	44.52	44.52	147
2002-07-26	42.67	42.67	42.67	42.67	126
2002-07-29	44.52	46.70	43.43	45.52	611
2002-07-30	46.70	48.36	46.70	48.36	316
2002-07-31	48.08	48.08	48.08	48.08	20
2002-08-01	43.48	47.41	43.48	47.41	569
2002-08-02	47.41	47.41	47.41	47.41	63
2002-08-05	43.95	43.95	43.95	43.95	84
2002-08-06	43.62	46.46	43.62	46.46	105
2002-08-07	46.51	50.11	46.51	49.69	506
2002-08-08	49.26	49.26	47.46	49.12	337
2002-08-09	42.67	49.74	42.67	49.07	1982
2002-08-12	49.78	49.78	49.78	49.78	337
2002-08-13	49.64	49.78	48.12	48.12	189
2002-08-14	49.64	49.78	49.64	49.78	126
2002-08-16	49.78	50.26	49.78	50.26	738
2002-08-19	50.26	50.26	48.69	49.02	316
2002-08-20	50.21	50.26	50.16	50.26	379
2002-08-21	50.16	50.26	50.16	50.26	147
2002-08-22	49.36	52.15	49.36	52.15	2952
2002-08-23	51.02	53.10	51.02	51.25	84
2002-08-26	52.15	52.15	51.68	51.68	1687
2002-08-27	51.25	51.25	51.25	51.25	20
2002-08-28	53.58	54.52	53.58	53.62	1075
2002-08-29	54.10	54.76	53.39	53.43	1349
2002-08-30	52.77	53.20	52.15	53.20	337
2002-09-03	53.29	53.29	48.60	48.60	463
2002-09-04	50.26	50.30	50.26	50.26	484
2002-09-05	53.10	53.10	47.70	52.11	11811
2002-09-06	53.34	53.34	52.39	52.39	9575
2002-09-09	53.29	53.29	50.83	50.83	1181
2002-09-10	50.45	52.06	50.45	50.49	421
2002-09-11	50.49	50.49	47.79	50.02	1476
2002-09-12	49.69	49.69	49.69	49.69	20
2002-09-13	48.17	48.83	48.17	48.60	1054
2002-09-16	48.83	48.83	47.55	47.84	1413
2002-09-17	47.84	47.84	45.14	46.23	2172
2002-09-18	47.41	47.41	46.23	46.23	484
2002-09-19	38.40	43.86	38.17	42.10	8710
2002-09-20	42.05	43.29	42.05	42.20	1856
2002-09-23	43.86	44.24	42.05	42.67	4661
2002-09-24	42.67	43.86	42.58	42.72	548
2002-09-25	42.67	42.67	41.53	42.43	1961
2002-09-26	42.20	44.90	41.96	44.61	1328
2002-09-27	44.76	44.76	42.72	42.77	421
2002-09-30	43.62	43.81	42.20	43.43	400
2002-10-01	43.86	43.86	42.77	43.67	1581
2002-10-02	43.62	43.81	42.77	43.81	970
2002-10-03	43.38	43.76	42.91	43.76	379
2002-10-04	43.43	43.43	43.05	43.10	168
2002-10-07	43.81	43.81	40.30	40.30	1370
2002-10-08	40.35	42.05	39.87	40.58	231
2002-10-09	41.25	41.25	40.06	40.06	484
2002-10-10	40.92	40.96	40.30	40.77	2931
2002-10-11	42.53	42.53	40.35	41.11	1202
2002-10-14	41.68	42.01	41.49	41.49	295
2002-10-15	42.24	42.58	41.96	42.58	716
2002-10-16	42.20	42.20	40.77	41.72	484
2002-10-17	42.62	46.13	42.58	43.95	1349
2002-10-18	45.37	45.37	44.43	45.28	253
2002-10-21	45.28	46.23	44.52	46.23	632
2002-10-22	47.13	47.41	45.42	45.47	674
2002-10-24	45.61	45.61	44.28	44.28	2151
2002-10-25	44.43	46.46	43.86	45.56	1518
2002-10-28	45.94	45.94	45.04	45.56	2762
2002-10-29	45.71	45.75	44.99	45.56	421
2002-10-30	45.94	46.23	45.56	45.56	168
2002-10-31	46.18	46.18	45.52	45.56	253
2002-11-01	46.23	46.46	45.75	46.23	674
2002-11-04	47.41	47.41	45.28	46.23	7972
2002-11-05	46.65	46.65	45.99	45.99	168
2002-11-06	46.70	47.55	46.70	47.55	991
2002-11-07	47.60	47.65	47.51	47.65	189
2002-11-08	50.49	59.27	49.88	58.08	75065
2002-11-11	58.51	62.30	56.89	57.13	49438
2002-11-12	58.32	60.21	56.99	60.17	29886
2002-11-13	59.98	66.38	59.98	64.48	91769
2002-11-14	64.24	65.90	62.11	62.11	37627
2002-11-15	63.15	68.32	63.15	68.23	19762
2002-11-18	68.65	77.04	68.65	72.30	32628
2002-11-19	72.54	74.44	71.17	72.30	23327
2002-11-20	73.25	73.25	71.12	72.02	8921
2002-11-21	73.01	75.43	67.56	68.94	23263
2002-11-22	70.55	70.64	66.38	66.38	20395
2002-11-25	67.09	67.56	65.43	66.28	11283
2002-11-26	66.38	68.46	65.24	67.51	21745
2002-11-27	71.83	72.30	69.89	72.30	8837
2002-11-29	72.26	81.79	71.21	81.79	9828
2002-12-02	81.79	82.97	77.90	81.55	16367
2002-12-03	80.60	83.16	80.36	80.84	11937
2002-12-04	77.99	84.68	77.57	80.84	6074
2002-12-05	83.87	85.29	66.61	68.46	78988
2002-12-06	68.75	70.50	65.24	69.79	16219
2002-12-09	69.74	74.44	69.74	72.97	5863
2002-12-10	72.54	75.15	72.54	73.01	6327
2002-12-11	72.16	74.15	71.17	71.17	4935
2002-12-12	71.40	73.49	67.23	72.26	9680
2002-12-13	73.01	73.01	69.93	70.88	18349
2002-12-16	72.30	73.01	71.12	72.26	5610
2002-12-17	72.30	72.92	70.60	72.30	10145
2002-12-18	72.30	73.01	71.69	72.30	7782
2002-12-19	70.69	73.30	70.64	71.64	11537
2002-12-20	71.12	71.83	70.88	71.64	3290
2002-12-23	71.31	71.83	71.12	71.83	5589
2002-12-24	72.49	72.49	71.40	71.59	1940
2002-12-26	71.40	72.26	71.40	71.78	3374
2002-12-27	71.73	71.78	69.98	70.98	2066
2002-12-30	69.98	72.64	69.17	72.64	3733
2002-12-31	73.20	76.10	72.07	75.72	5314
2003-01-02	79.56	80.60	77.14	79.37	6032
2003-01-03	80.36	81.71	78.58	81.14	3037
2003-01-06	81.14	86.40	78.23	85.27	14441
2003-01-07	86.62	88.18	78.23	83.56	13175
2003-01-08	83.84	83.84	79.01	79.44	2404
2003-01-09	85.34	85.34	79.36	80.00	2404
2003-01-10	78.51	80.36	78.51	79.29	2292
2003-01-13	81.07	82.14	79.29	80.43	4274
2003-01-14	80.72	81.00	74.67	78.23	8155
2003-01-15	76.95	78.23	76.52	78.23	1687
2003-01-16	77.16	78.23	75.67	77.87	1996
2003-01-17	77.87	77.87	76.45	77.16	5273
2003-01-21	77.94	77.94	71.19	71.54	3824
2003-01-22	71.33	71.33	63.72	69.41	5765
2003-01-23	68.63	68.63	64.07	65.85	8872
2003-01-24	65.43	66.92	65.43	65.92	6355
2003-01-27	64.50	67.49	64.43	65.43	4035
2003-01-28	67.20	71.47	65.78	70.05	3768
2003-01-29	72.54	73.11	68.98	73.03	6271
2003-01-30	71.90	80.22	70.76	78.23	21162
2003-01-31	78.23	78.23	71.61	76.38	942
2003-02-03	72.18	78.94	72.04	78.94	3866
2003-02-04	78.30	78.94	76.09	77.94	2024
2003-02-05	79.44	80.08	77.16	78.44	3937
2003-02-06	77.02	78.37	76.95	78.23	7790
2003-02-07	78.72	80.36	77.59	78.23	10110
2003-02-10	78.08	81.78	78.08	81.78	9618
2003-02-11	81.71	81.78	78.23	79.44	9561
2003-02-12	79.86	83.92	79.22	79.65	12950
2003-02-13	80.36	81.21	79.65	80.64	16888
2003-02-14	79.79	80.64	78.44	79.44	8071
2003-02-18	78.01	80.00	76.80	79.65	3360
2003-02-19	79.08	80.00	76.80	78.37	3234
2003-02-20	78.94	79.65	78.23	79.36	2601
2003-02-21	79.44	80.00	79.22	79.44	12486
2003-02-24	81.78	83.84	79.44	81.07	9997
2003-02-25	80.79	82.07	78.94	79.86	2643
2003-02-26	80.57	81.78	79.29	80.08	2727
2003-02-27	80.72	83.56	79.65	81.00	5596
2003-02-28	83.70	83.70	80.36	81.14	8999
2003-03-03	77.59	82.85	77.52	81.14	4387
2003-03-04	79.65	82.42	79.65	82.28	4218
2003-03-05	83.20	83.20	81.71	82.49	1771
2003-03-06	82.42	83.56	81.78	83.20	2643
2003-03-07	82.56	88.18	82.56	86.83	9547
2003-03-10	88.89	93.80	88.89	92.38	19531
2003-03-11	94.58	95.65	89.39	89.89	13485
2003-03-12	89.82	89.82	86.55	88.75	6791
2003-03-13	85.69	88.89	85.48	87.40	6637
2003-03-14	87.12	87.97	84.77	85.69	9140
2003-03-17	88.96	95.36	85.41	92.45	17394
2003-03-18	95.22	95.22	90.67	93.52	5512
2003-03-19	94.94	94.94	92.45	92.45	3051
2003-03-20	89.32	93.80	89.25	92.45	1996
2003-03-21	94.08	104.04	93.16	98.49	17169
2003-03-24	97.57	98.42	95.15	95.22	7494
2003-03-25	96.15	98.00	94.23	95.36	5835
2003-03-26	94.58	102.33	94.58	95.86	17802
2003-03-27	99.70	99.70	95.08	96.86	7733
2003-03-28	99.42	99.42	89.32	92.38	6341
2003-03-31	91.45	92.45	89.39	91.17	7916
2003-04-01	92.09	93.80	89.11	92.02	6426
2003-04-02	93.52	99.49	91.38	97.21	8535
2003-04-03	98.71	102.05	93.23	95.79	19138
2003-04-04	94.94	97.21	90.67	91.74	7382
2003-04-07	94.58	96.57	92.52	94.80	10433
2003-04-08	95.36	97.78	93.44	94.01	4668
2003-04-09	94.30	96.15	93.73	95.29	5666
2003-04-10	95.01	98.00	94.16	97.71	5751
2003-04-11	97.78	108.45	97.78	104.40	26886
2003-04-14	109.52	116.84	106.67	114.14	35604
2003-04-15	114.21	114.21	111.72	112.93	15960
2003-04-16	113.14	113.14	102.12	108.17	19208
2003-04-17	104.54	108.81	99.77	106.25	10152
2003-04-21	101.48	109.87	101.48	109.09	6243
2003-04-22	109.52	112.36	108.45	111.37	9308
2003-04-23	113.07	119.12	112.01	116.27	16564
2003-04-24	119.12	120.40	108.09	115.56	19363
2003-04-25	115.56	116.77	110.23	112.72	12543
2003-04-28	117.27	120.89	112.79	119.61	24720
2003-04-29	120.89	122.74	119.19	122.60	14947
2003-04-30	120.97	122.96	117.34	120.97	9576
2003-05-01	120.68	122.82	118.12	119.54	5905
2003-05-02	120.54	121.25	104.18	119.12	35660
2003-05-05	119.76	120.89	117.69	119.61	14553
2003-05-06	120.54	120.54	115.13	118.62	15875
2003-05-07	118.55	118.55	113.78	115.92	21359
2003-05-08	119.19	148.70	117.34	129.22	89264
2003-05-09	130.85	140.10	130.21	135.12	52169
2003-05-12	131.70	138.67	128.93	131.99	37558
2003-05-13	128.01	133.41	127.65	130.64	21500
2003-05-14	131.56	132.98	127.37	129.07	21852
2003-05-15	130.71	138.10	128.01	137.25	45953
2003-05-16	140.66	142.23	134.26	135.33	24692
2003-05-19	135.40	137.46	130.14	135.90	16297
2003-05-20	136.82	140.74	135.12	139.03	25072
2003-05-21	139.03	140.24	120.89	130.71	32637
2003-05-22	124.52	137.18	124.52	136.90	23314
2003-05-23	136.54	141.87	135.12	138.89	22850
2003-05-27	142.09	145.36	139.38	142.23	20417
2003-05-28	143.65	143.65	135.12	135.54	30823
2003-05-29	137.68	138.32	129.93	134.12	23370
2003-05-30	134.69	136.47	130.14	130.78	18744
2003-06-02	131.92	133.98	120.89	125.02	33776
2003-06-03	121.32	140.45	121.04	140.24	49216
2003-06-04	143.65	152.54	142.94	152.33	64459
2003-06-05	155.74	158.87	147.21	148.99	28953
2003-06-06	151.47	154.53	135.12	143.37	38501
2003-06-09	144.01	145.43	136.26	139.46	16986
2003-06-10	138.67	141.80	132.34	141.59	12289
2003-06-11	142.80	148.63	142.02	142.73	12838
2003-06-12	145.79	147.71	143.01	146.71	12121
2003-06-13	148.99	154.53	147.21	151.05	18083
2003-06-16	153.61	157.52	151.62	157.16	24875
2003-06-17	158.16	162.21	157.87	160.72	20755
2003-06-18	163.42	163.42	156.17	158.59	28053
2003-06-19	159.23	159.79	145.07	148.42	25522
2003-06-20	142.94	150.62	142.37	149.27	16649
2003-06-23	150.98	151.40	141.87	144.93	14567
2003-06-24	142.30	150.69	142.30	149.48	12388
2003-06-25	151.12	152.54	146.50	152.54	14975
2003-06-26	154.53	154.53	145.86	145.86	11361
2003-06-27	145.86	147.56	136.97	140.88	24298
2003-06-30	146.85	149.20	129.07	132.63	114125
2003-07-01	131.56	134.12	122.10	128.36	38712
2003-07-02	128.01	131.35	123.38	130.42	20937
2003-07-03	136.11	136.33	131.56	135.12	14638
2003-07-07	139.88	144.58	136.18	140.59	28292
2003-07-08	140.95	149.34	140.95	148.77	26225
2003-07-09	149.27	154.32	147.63	154.11	29051
2003-07-10	154.67	156.45	149.70	151.12	11502
2003-07-11	149.70	151.26	147.99	150.41	24678
2003-07-14	155.74	156.03	147.92	148.35	13682
2003-07-15	152.19	152.26	147.92	150.76	17225
2003-07-16	152.90	152.90	147.42	151.33	11615
2003-07-17	146.64	149.20	138.67	142.30	17942
2003-07-18	143.65	145.29	141.16	142.23	10926
2003-07-21	143.58	145.36	141.59	142.51	11319
2003-07-22	143.58	150.27	142.30	148.42	15369
2003-07-23	150.05	150.05	145.86	148.77	6890
2003-07-24	148.99	152.40	145.22	145.22	11460
2003-07-25	142.73	146.64	142.73	144.29	5118
2003-07-28	146.35	146.92	143.44	144.36	4780
2003-07-29	145.36	145.43	142.02	142.02	8999
2003-07-30	144.01	144.36	131.92	136.54	14357
2003-07-31	138.32	139.38	133.34	138.67	11854
2003-08-01	138.67	138.82	117.77	129.71	27406
2003-08-04	131.85	133.62	128.01	132.98	12444
2003-08-05	134.76	135.40	129.07	131.56	4963
2003-08-06	131.56	131.56	129.07	129.78	6890
2003-08-07	128.01	131.21	124.45	127.58	8169
2003-08-08	123.74	129.64	122.67	128.01	3501
2003-08-11	129.43	131.56	128.79	131.56	11474
2003-08-12	132.63	138.67	128.72	138.10	10757
2003-08-13	133.91	138.67	133.91	136.33	5821
2003-08-14	135.76	142.23	135.12	139.03	12318
2003-08-15	140.81	142.23	140.10	140.10	2010
2003-08-18	139.74	142.44	138.67	142.09	7073
2003-08-19	139.74	149.34	139.74	148.70	9336
2003-08-20	143.37	148.49	143.37	145.22	4246
2003-08-21	145.07	148.63	144.01	147.35	4190
2003-08-22	145.29	149.13	143.15	143.72	3768
2003-08-25	143.65	146.00	137.68	139.74	4063
2003-08-26	138.74	138.74	130.99	134.05	12388
2003-08-27	132.77	138.67	132.77	137.18	3670
2003-08-28	134.90	140.24	134.62	135.47	6454
2003-08-29	134.76	136.33	134.55	135.19	3923
2003-09-02	134.05	135.83	131.70	134.90	13400
2003-09-03	135.05	136.90	133.34	135.19	7944
2003-09-04	133.70	146.50	133.48	146.14	14497
2003-09-05	135.19	137.61	122.32	123.74	146341
2003-09-08	125.38	127.30	124.59	125.52	30865
2003-09-09	124.66	126.58	122.32	123.38	13302
2003-09-10	122.18	123.17	116.98	117.69	22133
2003-09-11	116.63	120.04	112.01	114.99	19967
2003-09-12	118.55	119.12	115.56	115.99	19995
2003-09-15	120.47	121.96	119.12	119.90	27898
2003-09-16	122.60	122.74	120.61	122.32	13611
2003-09-17	124.17	124.66	121.68	122.32	11797
2003-09-18	123.60	123.60	117.34	119.33	25395
2003-09-19	122.32	122.32	118.12	119.76	10616
2003-09-22	120.89	120.89	117.34	118.97	14371
2003-09-23	118.05	119.97	117.55	119.54	5357
2003-09-24	118.05	119.47	115.56	115.63	12936
2003-09-25	115.63	117.20	103.12	106.74	29867
2003-09-26	106.39	108.45	98.92	100.34	36785
2003-09-29	102.69	102.69	95.22	99.56	22583
2003-09-30	97.78	100.56	97.14	99.99	13541
2003-10-01	98.14	102.76	97.78	100.27	24228
2003-10-02	97.92	100.63	97.92	98.78	10405
2003-10-03	99.56	100.27	96.64	96.64	20811
2003-10-06	98.07	99.92	95.29	98.99	38402
2003-10-07	97.78	101.41	97.78	101.34	20319
2003-10-08	102.76	104.25	100.20	101.34	18884
2003-10-09	103.12	103.47	96.43	98.35	19377
2003-10-10	101.34	101.34	97.07	97.14	34873
2003-10-13	101.98	101.98	98.71	100.70	22555
2003-10-14	100.63	107.53	99.13	107.53	24706
2003-10-15	107.95	111.79	107.60	110.37	15819
2003-10-16	110.44	111.72	110.23	110.23	8816
2003-10-17	110.87	111.65	108.45	111.29	7987
2003-10-20	109.23	112.08	106.60	109.30	16410
2003-10-21	108.45	109.16	107.38	107.38	7551
2003-10-22	107.38	108.09	106.03	106.03	9027
2003-10-23	104.61	107.31	101.69	105.39	8085
2003-10-24	102.55	105.75	102.55	103.54	4752
2003-10-27	103.54	109.02	103.12	108.73	6398
2003-10-28	110.09	111.51	107.45	111.51	6510
2003-10-29	110.73	111.44	109.23	110.09	7312
2003-10-30	110.23	111.72	108.45	111.01	12149
2003-10-31	111.29	111.93	110.73	111.37	3304
2003-11-03	111.93	115.13	110.37	114.35	8746
2003-11-04	114.49	115.21	111.08	115.21	9688
2003-11-05	115.06	115.21	112.93	114.99	5301
2003-11-06	120.11	127.22	119.83	127.22	43000
2003-11-07	127.30	135.83	125.66	135.19	32412
2003-11-10	133.48	134.98	126.37	128.65	15088
2003-11-11	127.79	128.72	118.41	128.01	21753
2003-11-12	128.72	129.93	124.81	128.50	11179
2003-11-13	128.36	130.14	126.09	130.14	7790
2003-11-14	130.28	130.85	126.30	128.72	5048
2003-11-17	126.80	129.00	122.67	127.51	9702
2003-11-18	127.22	131.92	127.22	131.56	17619
2003-11-19	129.43	132.27	128.29	130.50	8338
2003-11-20	131.21	133.55	130.14	132.42	8338
2003-11-21	131.70	133.70	131.70	132.20	4302
2003-11-24	131.06	134.26	131.06	133.27	12050
2003-11-25	131.70	135.76	131.70	134.76	12430
2003-11-26	135.76	136.26	133.13	135.62	5273
2003-11-28	135.76	137.25	134.05	137.25	3121
2003-12-01	136.04	141.09	136.04	141.02	10616
2003-12-02	141.45	141.45	135.83	139.95	14596
2003-12-03	142.66	142.94	139.17	142.37	23623
2003-12-04	141.16	145.36	140.59	145.07	17084
2003-12-05	144.72	147.56	142.23	145.64	20220
2003-12-08	147.92	154.25	144.01	152.90	25240
2003-12-09	154.46	154.46	150.41	152.33	22456
2003-12-10	148.99	152.11	137.25	146.57	31160
2003-12-11	142.23	154.96	137.96	154.25	20614
2003-12-12	155.81	163.49	155.74	162.35	23792
2003-12-15	184.97	187.32	165.70	165.84	38908
2003-12-16	166.41	167.12	161.00	167.05	23679
2003-12-17	167.12	168.19	162.78	163.56	10180
2003-12-18	164.27	166.91	163.56	166.76	19630
2003-12-19	168.33	170.39	165.27	170.32	23933
2003-12-22	171.74	177.00	170.68	172.24	24129
2003-12-23	173.66	180.49	170.82	177.79	31245
2003-12-24	181.56	182.12	177.79	177.79	11657
2003-12-26	179.85	179.85	177.86	179.07	3655
2003-12-29	177.57	179.21	175.80	177.79	19672
2003-12-30	177.22	179.49	177.15	178.00	12528
2003-12-31	174.59	182.91	174.59	181.63	15214
2004-01-02	182.05	193.08	182.05	193.08	31920
2004-01-05	222.08	224.00	203.20	208.00	53803
2004-01-06	213.23	213.76	204.27	205.87	23390
2004-01-07	206.93	210.03	194.99	196.05	28640
2004-01-08	201.92	202.13	196.05	197.65	16153
2004-01-09	200.96	200.96	177.81	189.97	32193
2004-01-12	185.17	189.97	166.72	181.44	41521
2004-01-13	178.67	185.17	178.67	183.57	13096
2004-01-14	185.60	198.29	185.17	188.80	21515
2004-01-15	191.47	191.47	183.57	184.75	11268
2004-01-16	184.00	185.17	176.11	180.91	22509
2004-01-20	178.67	180.27	169.81	173.33	24318
2004-01-21	168.53	178.67	166.40	173.44	43631
2004-01-22	177.71	177.92	166.40	168.64	17137
2004-01-23	166.93	169.92	157.33	162.45	27496
2004-01-26	158.93	176.53	158.93	174.93	18337
2004-01-27	176.43	180.16	172.27	179.73	22237
2004-01-28	180.91	184.00	164.16	168.21	21234
2004-01-29	162.88	176.00	162.88	174.83	18440
2004-01-30	175.36	178.45	169.28	170.77	10687
2004-02-02	170.67	177.81	170.45	170.99	8259
2004-02-03	178.67	178.67	167.47	170.35	8700
2004-02-04	166.83	170.45	159.15	160.00	10856
2004-02-05	156.05	165.87	150.51	164.05	19471
2004-02-06	157.33	170.67	157.33	165.55	9375
2004-02-09	169.92	169.92	164.80	167.04	7106
2004-02-10	169.60	169.60	165.87	169.07	4846
2004-02-11	173.65	174.40	165.44	170.88	12450
2004-02-12	167.47	172.80	167.36	170.99	5409
2004-02-13	172.27	172.27	162.24	162.56	16340
2004-02-17	160.64	167.04	160.64	164.37	8728
2004-02-18	164.80	164.80	157.55	160.00	13134
2004-02-19	161.07	162.67	158.83	159.04	8643
2004-02-20	155.09	158.29	150.51	150.51	20212
2004-02-23	149.55	155.63	149.44	152.00	15581
2004-02-24	151.68	160.00	151.57	156.59	6675
2004-02-25	154.35	160.00	152.96	156.80	6890
2004-02-26	159.47	160.00	155.20	159.47	6225
2004-02-27	159.68	161.07	155.73	156.48	8859
2004-03-01	159.79	159.89	154.77	155.95	8137
2004-03-02	154.67	158.51	151.57	154.13	7921
2004-03-03	154.03	156.05	152.00	154.13	4406
2004-03-04	154.24	155.84	152.00	154.56	4706
2004-03-05	153.92	162.35	152.53	160.96	9103
2004-03-08	162.56	162.88	157.87	158.40	10246
2004-03-09	160.96	162.67	158.93	159.25	12440
2004-03-10	160.64	161.60	155.20	156.69	16040
2004-03-11	155.95	161.81	154.13	154.35	12093
2004-03-12	154.88	160.00	153.60	155.73	8653
2004-03-15	155.95	158.40	152.64	155.95	16087
2004-03-16	153.60	160.00	152.96	154.35	8821
2004-03-17	152.53	157.12	152.53	157.12	6609
2004-03-18	154.67	158.40	153.60	154.35	11990
2004-03-19	158.08	159.47	151.57	153.60	9065
2004-03-22	153.92	156.48	152.32	154.88	8653
2004-03-23	157.87	158.61	153.81	154.67	6834
2004-03-24	155.31	156.37	153.17	154.67	5559
2004-03-25	154.67	156.37	152.53	156.37	5334
2004-03-26	155.73	157.33	154.88	155.84	3121
2004-03-29	159.79	168.32	156.69	162.56	10893
2004-03-30	162.67	172.37	162.67	170.99	12918
2004-03-31	171.41	174.19	167.57	167.57	7696
2004-04-01	167.47	170.45	166.93	168.53	3309
2004-04-02	170.45	172.80	170.24	171.63	5109
2004-04-05	172.80	172.91	170.56	172.91	4087
2004-04-06	169.81	172.27	167.68	168.00	3253
2004-04-07	170.35	176.32	165.87	173.44	7443
2004-04-08	171.84	178.13	168.75	170.56	4040
2004-04-12	172.91	173.87	168.64	170.56	2653
2004-04-13	170.24	170.67	166.19	168.53	4415
2004-04-14	168.53	169.07	164.48	166.08	9787
2004-04-15	163.95	164.80	153.07	156.91	8681
2004-04-16	156.80	163.41	153.07	157.55	3178
2004-04-19	164.69	164.69	154.13	163.31	3459
2004-04-20	164.27	165.12	154.13	154.67	4575
2004-04-21	160.96	162.67	150.93	153.07	8362
2004-04-22	156.05	158.29	151.68	158.08	3965
2004-04-23	158.61	161.81	150.93	151.47	8034
2004-04-26	150.51	156.27	150.51	153.92	3712
2004-04-27	154.13	156.91	151.47	154.45	5278
2004-04-28	152.11	153.92	138.67	145.71	25518
2004-04-29	143.89	153.81	143.89	149.44	7668
2004-04-30	151.25	151.25	144.43	145.92	7096
2004-05-03	146.03	149.33	145.60	147.09	9712
2004-05-04	147.63	154.67	147.63	152.53	8334
2004-05-05	154.67	154.67	148.91	150.29	3150
2004-05-06	148.80	151.15	144.64	149.55	3534
2004-05-07	165.65	168.43	158.93	165.55	36853
2004-05-10	166.40	184.53	157.97	183.04	27768
2004-05-11	185.28	185.28	165.44	168.53	17765
2004-05-12	170.67	172.91	163.84	170.99	13303
2004-05-13	171.84	173.55	164.27	164.48	7256
2004-05-14	167.04	167.36	163.84	163.95	6768
2004-05-17	161.28	163.09	157.33	160.32	5971
2004-05-18	166.72	166.72	160.00	160.75	4809
2004-05-19	159.57	170.67	159.57	168.00	9628
2004-05-20	169.71	169.81	165.44	166.29	3965
2004-05-21	164.80	169.71	164.80	166.29	3496
2004-05-24	166.29	170.56	165.01	168.85	4321
2004-05-25	169.60	170.03	166.29	168.00	6140
2004-05-26	165.65	169.60	165.65	166.83	4490
2004-05-27	162.67	172.16	162.67	170.03	9103
2004-05-28	171.52	173.87	169.60	171.41	4921
2004-06-01	176.00	176.00	170.56	170.77	12721
2004-06-02	170.77	173.44	168.43	168.96	4096
2004-06-03	164.69	170.45	163.84	164.16	7434
2004-06-04	165.33	171.73	165.33	170.67	4378
2004-06-07	168.53	172.69	166.08	170.03	3693
2004-06-08	165.23	171.31	163.63	165.76	5100
2004-06-09	162.56	170.99	162.56	170.67	5428
2004-06-10	168.00	170.35	164.69	168.21	4612
2004-06-14	170.45	170.67	161.71	162.88	5231
2004-06-15	161.60	170.67	161.60	169.49	4593
2004-06-16	169.71	170.67	162.99	168.00	5287
2004-06-17	168.64	169.92	162.24	168.53	1818
2004-06-18	163.41	169.60	163.41	166.19	7500
2004-06-21	166.19	171.84	166.19	169.07	4959
2004-06-22	172.05	173.33	165.44	169.07	14887
2004-06-23	170.45	173.55	168.00	169.07	12159
2004-06-24	172.59	178.67	170.67	176.32	12281
2004-06-25	178.67	184.53	174.72	184.32	14381
2004-06-28	180.80	189.97	179.73	186.88	20371
2004-06-29	186.99	189.65	182.51	183.89	8109
2004-06-30	179.41	189.23	179.41	187.73	4940
2004-07-01	189.44	189.44	178.67	178.99	5709
2004-07-02	178.67	185.28	178.67	184.53	3375
2004-07-06	181.87	181.97	173.65	175.15	12993
2004-07-07	173.33	176.00	172.27	172.37	4893
2004-07-08	171.84	180.80	171.52	174.61	4443
2004-07-09	175.47	180.16	174.51	179.41	4265
2004-07-12	175.25	180.80	175.25	178.77	6946
2004-07-13	179.63	180.27	171.31	171.52	9290
2004-07-14	170.99	179.09	170.67	171.63	9506
2004-07-15	171.73	174.83	170.24	172.37	8503
2004-07-16	170.77	173.87	170.77	172.48	4462
2004-07-19	173.97	177.60	171.20	172.80	4837
2004-07-20	171.95	178.56	171.95	178.03	1856
2004-07-21	175.57	179.41	173.87	173.87	5287
2004-07-22	172.80	173.23	161.39	166.19	8381
2004-07-23	168.00	168.85	163.84	167.47	3778
2004-07-26	168.96	172.59	167.47	169.60	5165
2004-07-27	173.01	176.00	169.28	175.04	7490
2004-07-28	173.55	179.20	168.96	174.93	5596
2004-07-29	177.60	178.24	173.01	174.72	3506
2004-07-30	172.80	176.00	172.69	174.83	3093
2004-08-02	173.12	176.43	171.84	173.33	6450
2004-08-03	170.24	176.64	170.24	174.51	2559
2004-08-04	171.84	174.61	169.60	170.67	3703
2004-08-05	169.60	178.24	166.40	173.44	7912
2004-08-06	169.60	174.93	165.65	165.87	7378
2004-08-09	170.67	170.67	164.27	165.97	2456
2004-08-10	168.53	173.33	168.21	173.01	2343
2004-08-11	168.85	170.35	166.51	169.17	5137
2004-08-12	167.36	170.56	166.72	168.96	2146
2004-08-13	168.53	171.20	168.53	170.03	4668
2004-08-16	172.48	174.40	168.85	174.40	4546
2004-08-17	176.32	176.32	169.28	170.77	3112
2004-08-18	169.28	169.71	161.28	165.33	9365
2004-08-19	163.63	167.04	161.07	161.28	4125
2004-08-20	163.31	168.96	162.13	168.11	3796
2004-08-23	170.24	170.24	164.91	165.97	4265
2004-08-24	171.73	171.84	164.48	166.40	4593
2004-08-25	166.72	170.67	164.80	170.67	5981
2004-08-26	169.60	172.27	168.85	168.85	4603
2004-08-27	169.17	170.13	165.12	166.93	3253
2004-08-30	167.15	172.16	166.61	168.43	7856
2004-08-31	168.43	169.07	162.99	163.84	5615
2004-09-01	165.87	173.33	164.37	165.01	3750
2004-09-02	165.33	167.89	164.80	165.87	3328
2004-09-03	164.80	170.03	164.80	167.79	2690
2004-09-07	170.03	172.05	167.47	167.68	4640
2004-09-08	166.93	171.20	166.93	170.13	5231
2004-09-09	168.11	176.75	168.11	175.15	5268
2004-09-10	178.99	178.99	162.67	165.76	12075
2004-09-13	166.93	168.32	163.84	165.23	7284
2004-09-14	163.31	166.08	152.32	153.39	24028
2004-09-15	157.87	157.87	151.68	152.21	28425
2004-09-16	152.21	156.91	151.47	153.07	11203
2004-09-17	155.73	160.21	152.00	157.01	10743
2004-09-20	155.20	155.41	150.40	152.64	18440
2004-09-21	152.32	154.56	150.40	153.92	12496
2004-09-22	151.68	152.85	150.40	150.83	13331
2004-09-23	150.51	152.75	150.40	150.93	4209
2004-09-24	151.57	152.75	150.51	151.25	5484
2004-09-27	149.33	149.97	143.79	148.27	12796
2004-09-28	147.73	152.96	147.41	151.89	12553
2004-09-29	151.36	153.92	149.55	152.00	7593
2004-09-30	150.29	154.67	150.29	153.60	5765
2004-10-01	151.36	157.33	151.36	156.80	11493
2004-10-04	156.80	158.72	154.77	155.41	16846
2004-10-05	154.88	157.87	152.32	153.49	15290
2004-10-06	152.85	155.09	150.40	153.60	15375
2004-10-07	155.09	155.95	151.15	151.68	9675
2004-10-08	151.68	152.53	149.44	149.55	6834
2004-10-11	150.83	151.68	149.33	150.51	5737
2004-10-12	151.89	152.32	148.69	152.11	5737
2004-10-13	148.59	152.21	147.95	149.55	9103
2004-10-14	149.55	150.83	147.95	148.91	12534
2004-10-15	150.72	151.57	149.12	149.55	5156
2004-10-18	148.16	151.79	148.05	149.33	4368
2004-10-19	148.48	152.21	146.67	146.67	4415
2004-10-20	145.60	148.16	144.32	147.31	4518
2004-10-21	147.31	149.33	146.88	148.16	11850
2004-10-22	148.27	148.27	142.93	144.64	9871
2004-10-25	144.00	146.13	143.47	144.75	6196
2004-10-26	143.47	144.43	140.59	144.00	11737
2004-10-27	141.97	157.87	141.97	157.01	16790
2004-10-28	155.09	175.68	152.11	171.41	25668
2004-10-29	172.80	174.40	165.65	168.11	21215
2004-11-01	165.76	171.31	161.17	162.03	14175
2004-11-02	160.53	166.72	159.57	166.40	6853
2004-11-03	167.04	172.37	166.19	170.03	6778
2004-11-04	175.89	187.41	173.44	186.99	31959
2004-11-05	187.73	193.49	186.45	190.72	17278
2004-11-08	194.67	195.09	189.33	189.55	14859
2004-11-09	188.80	197.33	182.51	197.12	20587
2004-11-10	192.75	198.40	192.75	197.76	12956
2004-11-11	198.40	198.40	186.67	192.75	10565
2004-11-12	195.31	195.31	189.33	191.47	5475
2004-11-15	190.51	192.00	189.23	190.72	7528
2004-11-16	190.72	190.93	185.92	187.73	8540
2004-11-17	183.89	185.71	179.09	184.00	11212
2004-11-18	181.97	186.67	180.59	182.83	6271
2004-11-19	181.65	185.60	179.41	184.21	3862
2004-11-22	186.67	186.67	181.33	184.53	10856
2004-11-23	184.75	188.37	182.51	187.95	7762
2004-11-24	181.65	188.59	181.65	186.24	4584
2004-11-26	188.16	188.16	182.19	187.20	2400
2004-11-29	185.07	187.63	184.64	186.56	6618
2004-11-30	184.32	185.07	181.12	181.33	6590
2004-12-01	184.00	186.67	181.12	184.11	3918
2004-12-02	185.28	185.49	179.41	179.63	6431
2004-12-03	188.80	189.23	185.92	186.88	11315
2004-12-06	189.87	190.40	184.21	184.43	7256
2004-12-07	190.29	190.29	185.28	185.28	10340
2004-12-08	185.28	192.00	185.28	192.00	9337
2004-12-09	192.53	203.52	189.87	200.96	13462
2004-12-10	202.99	202.99	196.69	201.28	7171
2004-12-13	203.95	207.47	200.32	207.47	10528
2004-12-14	207.36	208.64	204.80	206.40	6515
2004-12-15	202.13	206.72	199.89	206.51	7434
2004-12-16	206.51	206.51	195.20	201.71	5250
2004-12-17	202.99	205.87	201.81	205.65	7893
2004-12-20	205.87	205.87	200.53	200.53	9187
2004-12-21	204.37	209.07	197.44	206.40	8540
2004-12-22	207.68	213.33	204.59	208.43	10321
2004-12-23	208.00	208.00	203.95	204.69	3253
2004-12-27	202.67	204.37	202.67	202.77	4659
2004-12-28	204.59	207.25	201.49	205.01	3965
2004-12-29	203.95	204.05	202.35	202.35	2062
2004-12-30	202.24	208.32	202.13	206.29	2484
2004-12-31	206.29	208.96	202.56	202.67	2812
2005-01-03	201.17	208.00	199.57	200.75	7003
2005-01-04	203.73	203.73	191.36	194.24	11437
2005-01-05	192.00	193.60	187.63	189.01	5362
2005-01-06	187.73	193.28	187.73	192.11	5503
2005-01-07	191.04	192.96	188.27	192.00	8634
2005-01-10	192.00	194.13	188.05	189.44	15046
2005-01-11	198.24	211.04	187.84	190.88	3856
2005-01-12	190.40	192.00	179.36	187.68	6056
2005-01-13	192.32	193.44	185.28	185.60	3868
2005-01-14	183.52	190.56	183.04	189.28	3106
2005-01-18	194.72	194.72	180.32	189.28	7006
2005-01-19	188.00	190.08	180.96	181.92	3356
2005-01-20	180.16	188.80	177.76	180.96	3868
2005-01-21	179.20	189.12	177.12	181.44	3187
2005-01-24	186.56	187.52	176.00	177.76	3850
2005-01-25	177.60	179.84	176.00	178.24	2525
2005-01-26	179.04	181.60	178.56	180.32	3262
2005-01-27	177.60	191.36	177.60	188.16	5356
2005-01-28	171.20	176.00	147.68	151.84	53925
2005-01-31	155.84	155.84	148.00	150.40	21475
2005-02-01	149.12	152.00	147.84	148.80	14931
2005-02-02	147.20	150.40	147.20	149.76	12943
2005-02-03	148.00	150.56	142.56	144.00	58350
2005-02-04	141.44	146.40	140.80	144.00	17875
2005-02-07	145.60	145.60	143.36	144.00	18462
2005-02-08	145.76	146.08	143.84	144.64	8725
2005-02-09	144.16	145.92	139.52	139.52	11462
2005-02-10	139.20	147.20	138.88	143.20	13006
2005-02-11	143.20	148.16	143.20	148.16	9118
2005-02-14	147.68	153.60	143.84	153.60	8531
2005-02-15	152.64	156.00	146.40	152.64	16750
2005-02-16	157.44	161.28	154.24	161.28	15468
2005-02-17	153.76	161.12	153.76	154.08	15987
2005-02-18	156.48	156.48	150.40	151.20	10700
2005-02-22	148.80	152.80	146.40	147.04	10106
2005-02-23	149.12	149.60	146.08	146.08	5537
2005-02-24	144.00	148.32	143.84	145.12	6381
2005-02-25	146.56	146.56	143.68	144.80	6193
2005-02-28	144.16	144.80	143.20	143.20	12343
2005-03-01	142.72	144.32	140.00	142.88	6643
2005-03-02	141.60	146.40	141.60	143.36	8437
2005-03-03	146.08	146.08	140.00	141.28	9250
2005-03-04	143.84	144.00	142.08	142.08	4275
2005-03-07	141.12	143.20	140.80	142.72	4400
2005-03-08	140.80	141.60	132.96	133.60	12487
2005-03-09	132.80	141.76	131.20	138.24	11087
2005-03-10	135.36	141.76	135.04	140.64	8250
2005-03-11	143.20	143.20	136.00	138.72	4200
2005-03-14	139.20	143.36	135.36	140.64	7831
2005-03-15	142.40	143.52	135.36	135.36	4631
2005-03-16	134.08	137.76	131.68	132.48	7706
2005-03-17	131.84	135.84	131.84	135.20	1612
2005-03-18	136.80	136.96	130.40	130.88	16381
2005-03-21	130.08	133.60	128.32	128.48	6243
2005-03-22	128.00	129.12	126.24	126.72	9143
2005-03-23	126.08	127.04	122.72	123.68	9106
2005-03-24	124.80	125.28	122.40	122.56	6868
2005-03-28	123.84	123.84	118.72	122.72	8837
2005-03-29	122.40	125.28	120.00	123.04	12081
2005-03-30	123.36	124.80	122.24	122.40	5993
2005-03-31	122.88	122.88	117.76	118.72	7625
2005-04-01	120.80	121.44	116.80	118.40	9162
2005-04-04	119.20	119.20	116.00	117.60	10087
2005-04-05	118.72	123.52	116.48	116.64	9462
2005-04-06	118.40	119.04	116.00	116.48	4493
2005-04-07	115.68	119.36	115.36	118.72	2800
2005-04-08	117.60	119.84	115.36	115.68	2868
2005-04-11	116.64	117.12	113.60	113.60	5775
2005-04-12	114.24	118.40	113.76	117.76	4518
2005-04-13	116.80	116.80	111.68	111.84	7137
2005-04-14	112.96	113.76	111.52	112.00	6468
2005-04-15	111.20	113.28	109.44	109.92	5293
2005-04-18	110.40	112.00	104.48	109.44	14325
2005-04-19	108.64	110.56	104.48	108.00	11231
2005-04-20	108.00	113.92	105.60	111.52	5800
2005-04-21	114.08	114.08	108.80	109.12	6125
2005-04-22	108.80	113.76	108.64	112.80	8200
2005-04-25	114.56	114.56	110.40	111.04	4600
2005-04-26	111.52	111.52	107.52	107.52	12912
2005-04-27	107.20	111.36	107.20	110.24	2962
2005-04-28	109.76	111.04	105.76	106.40	5706
2005-04-29	106.08	110.08	106.08	108.00	3687
2005-05-02	107.52	110.40	105.60	106.24	5593
2005-05-03	107.20	117.60	105.60	115.20	6725
2005-05-04	116.64	123.52	115.36	117.92	9312
2005-05-05	118.40	127.84	114.40	123.52	47981
2005-05-06	124.00	127.04	117.12	118.08	6850
2005-05-09	118.08	123.20	118.08	123.20	4743
2005-05-10	123.52	123.52	118.72	120.32	4437
2005-05-11	120.96	120.96	114.24	115.36	6825
2005-05-12	115.36	116.48	109.92	112.80	6075
2005-05-13	112.96	114.08	109.60	110.56	4187
2005-05-16	111.84	113.60	110.72	111.20	5756
2005-05-17	111.52	113.60	109.92	111.84	1600
2005-05-18	112.32	117.44	111.20	116.48	5256
2005-05-19	116.64	117.76	114.56	116.00	1737
2005-05-20	116.80	116.80	112.00	115.52	2437
2005-05-23	115.04	116.16	114.08	114.40	3987
2005-05-24	114.40	115.68	113.92	115.20	1462
2005-05-25	113.28	117.76	113.12	114.40	12193
2005-05-26	118.56	119.68	115.36	115.84	5500
2005-05-27	116.00	119.36	114.88	117.44	1968
2005-05-31	117.12	118.40	116.32	116.32	1875
2005-06-01	117.44	119.52	115.52	118.72	1525
2005-06-02	118.40	119.20	116.80	118.88	1593
2005-06-03	120.00	123.36	117.76	121.60	6312
2005-06-06	121.60	121.60	116.80	117.76	2456
2005-06-07	119.20	119.20	117.12	117.60	5212
2005-06-08	116.80	118.24	116.80	117.60	5543
2005-06-09	116.80	118.40	116.80	118.40	1675
2005-06-10	118.40	119.04	116.96	117.60	2037
2005-06-13	116.64	118.08	113.44	114.24	5175
2005-06-14	115.36	119.04	113.12	113.12	7012
2005-06-15	113.28	119.84	112.00	116.80	7762
2005-06-16	115.68	116.80	112.96	113.92	3287
2005-06-17	115.68	116.80	112.80	115.68	8412
2005-06-20	115.20	116.00	114.40	114.88	2868
2005-06-21	115.68	121.60	115.52	120.80	5350
2005-06-22	122.24	128.64	121.60	127.84	12225
2005-06-23	127.20	128.80	120.00	120.00	9806
2005-06-24	120.32	120.32	116.96	118.40	65837
2005-06-27	118.72	122.88	118.72	119.52	5687
2005-06-28	120.32	122.40	118.40	121.12	9362
2005-06-29	122.08	123.36	120.00	122.40	2556
2005-06-30	120.48	123.36	118.56	119.68	3625
2005-07-01	119.04	122.56	119.04	122.08	3487
2005-07-05	121.76	122.40	119.20	119.68	4775
2005-07-06	119.84	122.40	119.20	122.08	2931
2005-07-07	121.12	122.24	119.36	120.64	3775
2005-07-08	120.00	121.44	120.00	120.16	3018
2005-07-11	118.72	121.92	117.76	117.92	6837
2005-07-12	117.60	119.20	117.28	119.04	6537
2005-07-13	118.88	118.88	114.40	114.40	7831
2005-07-14	114.40	115.84	113.76	114.72	4225
2005-07-15	114.08	116.48	113.92	116.00	1381
2005-07-18	114.40	119.20	114.40	117.12	5081
2005-07-19	117.28	121.12	117.28	118.56	5612
2005-07-20	119.20	123.68	118.88	121.28	3918
2005-07-21	121.76	123.84	121.44	123.20	3506
2005-07-22	121.92	128.80	121.60	128.64	6456
2005-07-25	128.00	128.16	125.28	127.36	3631
2005-07-26	127.36	129.12	127.36	129.12	2062
2005-07-27	129.60	129.60	127.20	128.00	2943
2005-07-28	126.40	128.00	126.40	126.56	2956
2005-07-29	126.24	131.20	126.24	128.00	4268
2005-08-01	128.16	128.32	127.20	128.00	1125
2005-08-02	127.20	128.64	127.20	128.00	6350
2005-08-03	127.20	128.16	124.00	127.84	5362
2005-08-04	128.00	128.00	123.84	124.48	6000
2005-08-05	124.32	125.12	121.76	122.72	2368
2005-08-08	124.00	124.00	119.84	120.00	2181
2005-08-09	120.64	122.56	120.16	122.08	1156
2005-08-10	123.52	124.32	120.48	121.60	2825
2005-08-11	121.60	122.40	120.96	121.60	6525
2005-08-12	121.44	124.00	121.12	123.84	2412
2005-08-15	123.20	123.20	121.12	122.24	1900
2005-08-16	122.24	122.24	116.64	118.40	5743
2005-08-17	117.92	119.68	117.92	118.88	906
2005-08-18	120.32	120.32	117.92	119.20	1850
2005-08-19	120.16	122.40	116.48	120.80	1437
2005-08-22	120.00	122.72	116.96	117.76	1825
2005-08-23	117.60	117.92	116.00	116.96	3268
2005-08-24	116.48	122.08	116.00	120.80	2193
2005-08-25	122.40	122.40	116.00	119.20	3931
2005-08-26	119.52	119.52	116.00	116.48	1956
2005-08-29	116.16	116.16	114.40	115.20	2187
2005-08-30	115.68	118.72	115.68	117.76	1743
2005-08-31	115.52	118.40	115.20	117.60	4125
2005-09-01	117.60	118.72	116.00	118.72	2162
2005-09-02	117.76	118.88	117.76	118.88	768
2005-09-06	117.76	122.56	116.80	120.96	1718
2005-09-07	119.36	125.28	118.88	124.00	1400
2005-09-08	124.00	124.48	118.72	119.04	2562
2005-09-09	110.72	110.72	87.84	88.96	251706
2005-09-12	90.56	94.88	89.60	94.08	65881
2005-09-13	96.00	96.48	94.56	96.32	33593
2005-09-14	96.80	99.52	95.36	98.88	21143
2005-09-15	99.20	99.20	96.16	98.24	6850
2005-09-16	98.72	98.88	96.32	96.80	7456
2005-09-19	96.80	98.24	96.48	98.08	6037
2005-09-20	98.08	98.24	92.96	96.00	12350
2005-09-21	95.04	96.16	94.88	95.36	5706
2005-09-22	96.00	96.48	93.60	95.84	6206
2005-09-23	95.36	95.68	93.60	94.40	10481
2005-09-26	94.88	95.84	94.40	94.56	9150
2005-09-27	94.56	95.36	92.80	94.56	5687
2005-09-28	93.92	94.24	89.92	92.80	17531
2005-09-29	91.20	93.44	91.04	92.96	32581
2005-09-30	92.64	93.44	90.08	92.32	16093
2005-10-03	92.32	96.00	92.32	93.60	47012
2005-10-04	93.60	96.00	93.60	95.20	32150
2005-10-05	94.72	99.20	94.72	96.48	8800
2005-10-06	98.24	98.56	95.20	95.52	9593
2005-10-07	95.68	96.80	95.20	96.00	2893
2005-10-10	96.80	99.04	94.72	95.52	6662
2005-10-11	94.88	96.64	94.40	94.88	13312
2005-10-12	94.72	96.00	94.08	95.04	15206
2005-10-13	94.56	95.52	93.92	93.92	4843
2005-10-14	95.68	96.32	95.36	96.32	4112
2005-10-17	96.16	96.16	95.20	95.20	15893
2005-10-18	94.72	95.68	94.40	95.52	17850
2005-10-19	95.52	95.68	94.24	95.20	10631
2005-10-20	94.40	95.20	92.16	92.64	4106
2005-10-21	93.12	93.12	90.24	92.00	11856
2005-10-24	92.16	92.80	91.68	92.16	3637
2005-10-25	92.16	95.52	91.52	92.00	5381
2005-10-26	92.48	93.92	91.36	91.52	3756
2005-10-27	92.80	92.80	90.56	90.72	7625
2005-10-28	90.24	94.56	90.24	92.16	2687
2005-10-31	94.08	94.72	92.64	94.24	1425
2005-11-01	94.56	94.56	91.68	92.80	2887
2005-11-02	92.00	95.68	92.00	95.68	2175
2005-11-03	95.84	96.00	94.40	95.04	3668
2005-11-04	94.72	95.20	94.24	94.40	4962
2005-11-07	94.40	95.20	93.76	94.24	4912
2005-11-08	93.92	94.72	93.60	94.72	1800
2005-11-09	92.80	95.04	92.80	94.56	10468
2005-11-10	94.56	97.28	93.76	96.00	8856
2005-11-11	95.68	97.28	95.68	96.16	1600
2005-11-14	96.16	97.28	96.16	97.28	1512
2005-11-15	96.64	97.92	96.64	96.64	4806
2005-11-16	97.44	98.08	96.16	96.16	4818
2005-11-17	94.72	96.80	94.72	95.84	6581
2005-11-18	95.52	97.28	95.52	96.48	11275
2005-11-21	96.48	96.48	95.84	95.84	7837
2005-11-22	96.00	96.16	95.20	95.84	3375
2005-11-23	95.36	96.80	95.36	96.00	4500
2005-11-25	96.00	96.80	95.84	95.84	1268
2005-11-28	96.00	96.80	95.84	96.00	14743
2005-11-29	96.48	96.48	95.04	95.20	9018
2005-11-30	95.20	96.48	94.88	96.00	4506
2005-12-01	96.00	96.48	95.52	96.48	4850
2005-12-02	96.48	96.64	95.68	96.00	6537
2005-12-05	96.48	97.76	95.84	97.60	5225
2005-12-06	97.60	100.00	97.44	99.84	4856
2005-12-07	99.20	103.84	99.20	102.56	9106
2005-12-08	101.92	105.60	101.92	104.96	5856
2005-12-09	105.44	106.40	104.32	105.44	2662
2005-12-12	105.92	106.08	103.84	104.64	7037
2005-12-13	105.28	110.56	104.96	108.80	8887
2005-12-14	108.48	109.76	108.32	109.60	6468
2005-12-15	109.60	110.08	106.40	107.84	4037
2005-12-16	107.36	109.92	107.36	109.12	3243
2005-12-19	109.60	111.36	108.48	109.60	3162
2005-12-20	109.60	109.76	105.60	108.96	6987
2005-12-21	109.44	109.76	106.40	107.20	4775
2005-12-22	105.92	107.52	103.36	104.16	5406
2005-12-23	103.68	106.56	103.68	106.56	4650
2005-12-27	105.28	105.44	100.64	103.04	6625
2005-12-28	103.04	104.64	102.08	104.32	4706
2005-12-29	104.00	106.40	104.00	106.40	2375
2005-12-30	104.48	105.28	103.20	105.28	4981
2006-01-03	104.32	109.28	104.32	109.12	3168
2006-01-04	107.20	110.72	107.20	110.72	6725
2006-01-05	109.60	112.80	108.00	112.48	5843
2006-01-06	113.60	115.20	112.96	113.92	3268
2006-01-09	113.12	115.04	112.96	113.60	8425
2006-01-10	112.80	114.40	111.20	112.00	3231
2006-01-11	113.92	113.92	110.56	111.52	1350
2006-01-12	112.00	112.00	107.36	107.68	3493
2006-01-13	107.20	107.20	103.52	106.08	5150
2006-01-17	105.12	105.76	103.04	104.00	4106
2006-01-18	103.84	105.92	103.84	105.44	3731
2006-01-19	105.60	109.76	105.60	109.60	1737
2006-01-20	107.52	110.88	107.52	109.60	1625
2006-01-23	109.44	110.88	109.44	110.56	2100
2006-01-24	109.76	111.84	109.60	109.76	1925
2006-01-25	110.40	110.88	109.60	110.56	1787
2006-01-26	110.24	113.28	109.60	112.16	10056
2006-01-27	112.32	113.28	112.00	112.32	1268
2006-01-30	112.96	114.40	112.80	113.92	2243
2006-01-31	113.28	115.20	112.80	115.20	2250
2006-02-01	115.20	115.84	113.60	115.36	1200
2006-02-02	116.00	118.88	115.84	117.12	2175
2006-02-03	116.48	121.28	115.20	117.92	3437
2006-02-06	117.28	117.28	115.84	116.32	3631
2006-02-07	115.52	116.32	115.36	116.32	943
2006-02-08	115.36	116.48	115.20	116.16	1700
2006-02-09	112.00	115.84	107.20	113.44	11137
2006-02-10	112.16	112.48	110.24	112.16	1956
2006-02-13	111.36	113.76	111.36	112.32	1287
2006-02-14	112.32	118.40	112.32	115.52	4362
2006-02-15	116.16	118.56	115.68	117.60	1862
2006-02-16	117.60	118.40	116.96	118.40	2212
2006-02-17	120.00	120.64	119.84	120.32	2556
2006-02-21	119.20	119.84	118.72	119.04	4100
2006-02-22	118.88	120.00	118.56	119.04	3856
2006-02-23	118.40	119.04	116.16	117.28	2018
2006-02-24	117.28	118.24	117.12	117.76	4062
2006-02-27	117.92	117.92	117.44	117.60	3300
2006-02-28	116.96	119.52	116.96	118.56	4575
2006-03-01	119.04	120.00	119.04	120.00	2868
2006-03-02	120.16	121.12	119.84	121.12	3125
2006-03-03	121.12	122.40	120.32	120.96	6825
2006-03-06	120.80	123.20	119.68	120.96	3275
2006-03-07	122.24	122.24	119.68	119.68	4956
2006-03-08	119.36	121.92	117.12	121.44	3581
2006-03-09	121.44	121.44	117.44	119.52	2787
2006-03-10	117.44	120.16	116.32	119.68	1450
2006-03-13	119.52	119.52	115.04	119.36	4618
2006-03-14	118.72	120.00	116.16	118.72	1568
2006-03-15	119.84	119.84	116.32	116.96	1937
2006-03-16	116.80	116.96	115.84	116.48	1131
2006-03-17	116.16	116.80	115.68	115.84	2256
2006-03-20	115.20	115.84	114.88	114.88	2718
2006-03-21	113.92	116.80	113.44	115.68	2087
2006-03-22	115.84	116.00	113.12	113.92	2331
2006-03-23	113.44	117.28	109.44	115.20	8625
2006-03-24	114.72	115.36	112.64	114.88	850
2006-03-27	114.88	116.00	112.96	114.40	1568
2006-03-28	114.24	116.00	113.44	115.20	906
2006-03-29	115.84	116.16	113.92	115.52	8500
2006-03-30	115.20	116.32	114.08	114.40	1656
2006-03-31	114.08	118.08	114.08	117.92	7362
2006-04-03	117.12	119.20	117.12	119.04	2137
2006-04-04	119.52	119.52	116.16	117.76	6243
2006-04-05	117.44	118.88	116.32	117.28	943
2006-04-06	116.96	124.64	115.20	123.52	59237
2006-04-07	122.88	124.80	120.64	123.68	4718
2006-04-10	124.16	127.68	122.56	125.76	4587
2006-04-11	125.44	125.76	124.00	124.00	2606
2006-04-12	124.32	124.32	123.20	123.36	1668
2006-04-13	123.52	126.72	121.76	123.52	2631
2006-04-17	123.04	126.56	119.36	126.56	4587
2006-04-18	126.56	127.04	124.64	126.40	1431
2006-04-19	126.08	132.80	126.08	132.80	4837
2006-04-20	133.28	133.76	127.52	130.24	2212
2006-04-21	128.64	128.80	126.40	128.32	1781
2006-04-24	127.52	127.68	125.28	125.44	981
2006-04-25	125.12	126.88	123.68	126.40	2862
2006-04-26	126.08	128.32	123.68	124.64	2668
2006-04-27	124.64	127.68	122.88	124.64	3693
2006-04-28	127.04	128.00	124.80	127.84	2012
2006-05-01	127.84	128.00	125.28	128.00	725
2006-05-02	128.64	128.64	127.36	127.84	962
2006-05-03	126.56	128.00	125.76	127.68	1068
2006-05-04	125.92	126.88	120.16	120.96	4093
2006-05-05	125.60	131.84	125.60	128.48	6512
2006-05-08	128.96	128.96	124.32	128.16	3112
2006-05-09	128.32	130.88	127.84	129.60	2706
2006-05-10	128.96	130.40	128.48	129.60	1018
2006-05-11	129.28	129.60	127.84	129.44	1750
2006-05-12	128.64	130.24	108.96	127.04	4887
2006-05-15	125.76	129.44	123.20	125.92	3750
2006-05-16	129.28	129.28	125.44	126.24	1456
2006-05-17	126.24	128.16	125.28	126.40	1575
2006-05-18	126.24	126.40	124.32	124.96	1025
2006-05-19	124.80	126.08	124.16	125.44	1200
2006-05-22	125.12	125.60	123.20	125.44	1518
2006-05-23	125.44	125.60	121.76	124.96	1731
2006-05-24	125.44	125.44	120.48	123.68	1475
2006-05-25	121.76	123.68	119.68	122.88	831
2006-05-26	122.88	124.48	121.76	123.52	456
2006-05-30	122.88	124.00	120.96	123.36	818
2006-05-31	123.20	123.84	119.68	122.40	1012
2006-06-01	122.08	122.08	117.92	120.16	637
2006-06-02	120.00	121.76	118.40	119.04	1062
2006-06-05	117.60	121.92	117.60	119.84	1418
2006-06-06	121.92	122.72	120.80	121.76	1237
2006-06-07	120.80	123.52	119.04	120.00	1200
2006-06-08	118.24	120.00	117.12	118.40	1081
2006-06-09	118.40	118.56	117.92	118.24	818
2006-06-12	117.44	118.24	116.64	117.12	950
2006-06-13	116.48	118.08	113.60	114.72	1450
2006-06-14	114.40	115.04	108.96	112.64	2768
2006-06-15	112.00	113.28	109.44	112.00	1793
2006-06-16	111.68	111.68	110.72	110.88	312
2006-06-19	111.84	114.24	111.84	113.12	681
2006-06-20	112.16	112.16	106.56	111.36	3506
2006-06-21	110.88	110.88	108.16	108.32	1187
2006-06-22	107.36	110.40	106.08	107.04	2037
2006-06-23	107.20	107.20	104.32	105.28	1931
2006-06-26	105.92	105.92	101.28	103.68	2981
2006-06-27	103.20	106.40	103.04	104.80	1025
2006-06-28	104.32	105.60	103.52	104.96	337
2006-06-29	105.60	108.96	105.60	108.80	3150
2006-06-30	108.16	110.72	107.36	110.72	5518
2006-07-03	111.68	113.76	111.52	113.44	631
2006-07-05	110.72	115.52	106.08	115.20	2406
2006-07-06	114.88	114.88	114.08	114.08	181
2006-07-07	112.16	117.28	111.20	116.96	2424
2006-07-10	116.64	118.24	113.28	115.68	1316
2006-07-11	115.04	115.04	108.16	112.00	1378
2006-07-12	110.72	118.88	110.08	116.00	1542
2006-07-13	115.68	116.16	112.48	116.00	362
2006-07-14	115.68	119.36	112.16	116.80	3166
2006-07-17	115.68	116.32	113.60	115.68	1812
2006-07-18	115.52	116.64	112.80	116.00	548
2006-07-19	114.88	116.00	112.48	115.84	1141
2006-07-20	112.80	116.48	112.00	115.52	1713
2006-07-21	115.04	115.52	112.48	114.40	2371
2006-07-24	114.24	114.24	110.88	113.44	723
2006-07-25	112.96	112.96	111.52	112.00	751
2006-07-26	110.72	111.04	110.40	111.04	428
2006-07-27	110.88	110.88	109.12	110.56	835
2006-07-28	110.40	110.72	108.16	108.16	1039
2006-07-31	108.16	111.04	106.24	111.04	5378
2006-08-01	108.00	112.00	106.56	112.00	1635
2006-08-02	108.80	111.04	107.04	109.60	905
2006-08-03	108.96	108.96	107.36	108.80	314
2006-08-04	110.88	111.68	110.72	111.68	339
2006-08-07	111.36	112.00	105.60	108.80	1674
2006-08-08	108.48	108.48	105.92	108.00	523
2006-08-09	107.04	107.84	104.80	107.52	1232
2006-08-10	106.72	107.36	104.64	106.40	1200
2006-08-11	105.76	105.92	104.96	105.28	1115
2006-08-14	105.12	106.72	104.96	105.12	2588
2006-08-15	105.28	108.00	105.28	105.60	459
2006-08-16	105.12	106.08	105.12	106.08	195
2006-08-17	106.40	110.08	106.40	108.32	183
2006-08-18	108.32	110.40	108.32	110.40	61
2006-08-21	109.92	110.08	109.60	109.76	341
2006-08-22	110.08	110.40	109.60	109.76	415
2006-08-23	106.08	109.60	105.92	109.28	465
2006-08-24	109.28	112.00	109.28	112.00	757
2006-08-25	111.20	112.80	111.20	112.16	1168
2006-08-28	111.52	111.84	107.20	111.20	199
2006-08-29	111.36	112.00	110.88	110.88	327
2006-08-30	110.40	112.48	108.96	112.00	315
2006-08-31	109.60	114.40	109.60	112.80	2615
2006-09-01	109.12	112.80	108.64	112.80	1285
2006-09-05	112.48	113.76	112.00	112.80	807
2006-09-06	112.00	113.76	110.72	112.00	720
2006-09-07	112.00	112.00	111.84	111.84	523
2006-09-08	113.60	113.60	109.44	112.00	1954
2006-09-11	110.08	119.36	110.08	119.04	3365
2006-09-12	119.84	119.84	117.12	119.68	1576
2006-09-13	118.40	118.40	115.20	116.00	498
2006-09-14	116.48	118.40	112.00	114.72	36207
2006-09-15	114.88	116.80	114.40	115.84	1263
2006-09-18	116.96	116.96	112.64	114.72	1550
2006-09-19	114.56	120.48	114.40	120.32	8185
2006-09-20	120.48	122.08	118.88	120.48	2322
2006-09-21	118.88	120.16	114.56	119.68	1918
2006-09-22	119.36	119.52	116.00	116.48	2818
2006-09-25	117.44	117.76	115.20	116.00	328
2006-09-26	116.80	119.36	115.84	118.72	2330
2006-09-27	116.80	120.64	114.40	115.84	1432
2006-09-28	114.56	114.56	112.64	112.80	1787
2006-09-29	112.64	113.60	112.64	112.64	1263
2006-10-02	112.80	113.60	112.64	112.64	794
2006-10-03	112.64	113.12	112.64	113.12	356
2006-10-04	112.80	113.12	112.64	112.96	701
2006-10-05	111.52	112.16	110.24	112.16	400
2006-10-06	111.84	112.96	111.52	112.64	405
2006-10-09	112.64	113.60	112.64	113.28	162
2006-10-10	113.28	113.60	112.96	113.60	712
2006-10-11	111.36	111.68	109.12	110.56	2729
2006-10-12	109.92	113.44	109.28	113.44	805
2006-10-13	113.44	115.04	113.44	114.88	4765
2006-10-16	117.60	118.56	116.00	117.60	2874
2006-10-17	116.80	120.48	116.80	119.84	1637
2006-10-18	119.04	121.92	119.04	121.60	2743
2006-10-19	122.24	123.68	120.16	121.76	2985
2006-10-20	121.44	122.72	121.28	122.40	1056
2006-10-23	122.40	125.12	121.60	123.52	1866
2006-10-24	125.28	127.52	123.36	127.52	3250
2006-10-25	128.00	131.04	125.76	129.76	6605
2006-10-26	128.80	140.00	128.80	137.44	14090
2006-10-27	139.20	145.60	135.84	144.00	10128
2006-10-30	144.00	148.00	142.56	144.64	8639
2006-10-31	146.88	146.88	138.88	140.16	3901
2006-11-01	139.36	144.00	139.36	142.56	2366
2006-11-02	144.16	145.44	128.32	133.12	3631
2006-11-03	133.12	139.36	132.64	137.28	2033
2006-11-06	138.40	139.84	135.04	135.84	2467
2006-11-07	134.40	134.56	129.60	130.72	3198
2006-11-08	130.08	130.88	128.16	129.60	2657
2006-11-09	130.40	140.32	130.40	138.88	4202
2006-11-10	139.36	139.36	133.76	133.92	1093
2006-11-13	135.20	141.44	134.40	139.84	1592
2006-11-14	139.84	141.12	139.84	140.80	959
2006-11-15	139.04	139.04	129.28	132.80	2800
2006-11-16	132.80	135.04	128.16	135.04	2582
2006-11-17	135.20	135.20	132.00	132.00	1991
2006-11-20	134.56	134.56	130.88	130.88	2242
2006-11-21	130.08	133.28	130.08	131.20	1148
2006-11-22	132.48	133.60	131.20	131.84	1267
2006-11-24	132.80	133.60	131.20	131.84	725
2006-11-27	132.00	135.20	131.68	133.44	2848
2006-11-28	134.24	134.24	131.20	132.00	2114
2006-11-29	133.60	141.76	132.16	135.68	5313
2006-11-30	136.80	137.76	134.56	136.16	1375
2006-12-01	136.16	136.16	131.20	132.48	2656
2006-12-04	133.60	133.60	131.68	131.84	1748
2006-12-05	133.28	135.20	131.20	131.84	3184
2006-12-06	131.68	135.36	131.36	131.68	1964
2006-12-07	132.80	134.56	131.20	133.60	1960
2006-12-08	134.88	136.16	132.96	135.04	2314
2006-12-11	136.16	140.16	135.52	139.68	2947
2006-12-12	141.12	141.12	134.88	138.08	2123
2006-12-13	136.96	137.44	134.08	134.40	2377
2006-12-14	134.40	138.72	133.12	138.72	1995
2006-12-15	136.00	143.84	135.96	143.36	4621
2006-12-18	142.08	142.88	140.32	141.92	1719
2006-12-19	141.44	142.88	137.60	142.56	2052
2006-12-20	143.20	144.00	136.32	142.72	3008
2006-12-21	142.72	143.20	140.48	142.40	2974
2006-12-22	142.24	142.72	132.00	132.30	4861
2006-12-26	132.80	140.00	132.80	135.36	2701
2006-12-27	135.84	137.60	134.56	136.00	2930
2006-12-28	135.52	136.48	134.72	135.20	1623
2006-12-29	135.68	138.24	135.20	138.24	6629
2007-01-03	138.72	138.72	135.36	136.16	6023
2007-01-04	136.16	137.76	135.20	137.12	1753
2007-01-05	137.60	142.08	137.12	140.80	4448
2007-01-08	141.28	144.16	141.12	144.00	3910
2007-01-09	144.48	145.44	143.20	143.36	4088
2007-01-10	142.08	144.16	141.12	143.04	3874
2007-01-11	143.52	146.88	143.20	145.60	4757
2007-01-12	146.08	151.20	142.88	149.76	5305
2007-01-16	151.52	152.00	148.80	152.00	5756
2007-01-17	152.00	153.44	151.20	152.00	2377
2007-01-18	152.48	156.80	148.96	151.36	3337
2007-01-19	150.56	152.00	150.24	150.40	2149
2007-01-22	150.40	152.00	150.24	151.84	1422
2007-01-23	151.36	152.00	144.96	150.56	6023
2007-01-24	150.88	151.36	147.52	148.80	5623
2007-01-25	149.44	149.44	146.56	148.64	3825
2007-01-26	148.80	149.60	146.24	149.60	5627
2007-01-29	150.88	150.88	145.28	146.56	4210
2007-01-30	147.04	148.80	146.72	148.80	4123
2007-01-31	149.28	151.04	148.64	150.88	5751
2007-02-01	150.40	154.72	148.58	152.00	10897
2007-02-02	152.48	156.96	148.64	149.60	7909
2007-02-05	150.72	154.08	148.64	149.12	8134
2007-02-06	149.60	153.60	148.64	148.80	5669
2007-02-07	148.80	159.68	148.80	151.84	14060
2007-02-08	149.12	149.60	132.80	136.00	19335
2007-02-09	140.00	140.00	130.72	132.64	12937
2007-02-12	131.52	133.28	129.92	133.28	6929
2007-02-13	132.16	137.92	128.00	137.28	13013
2007-02-14	137.28	137.44	135.20	135.36	7674
2007-02-15	135.84	138.24	134.56	137.12	4212
2007-02-16	138.08	140.00	134.56	135.20	6253
2007-02-20	135.68	141.92	134.40	141.60	3632
2007-02-21	139.52	142.72	139.20	141.60	2809
2007-02-22	141.44	143.04	140.96	142.40	2408
2007-02-23	142.72	143.68	142.40	142.56	1114
2007-02-26	143.04	144.00	141.76	143.84	1679
2007-02-27	142.88	143.36	131.20	133.92	3648
2007-02-28	133.92	134.40	132.16	133.60	1508
2007-03-01	132.80	135.04	128.48	134.24	1984
2007-03-02	129.92	131.84	127.52	128.16	3602
2007-03-05	128.16	129.60	127.20	127.20	2066
2007-03-06	128.00	131.20	127.52	128.48	2588
2007-03-07	127.04	131.20	124.80	126.24	4211
2007-03-08	128.00	132.64	127.36	131.84	4204
2007-03-09	131.84	133.12	129.44	130.72	1656
2007-03-12	130.72	130.72	128.16	128.80	2706
2007-03-13	128.00	132.48	128.00	129.92	1692
2007-03-14	128.96	130.88	127.52	127.84	1879
2007-03-15	127.84	129.76	127.84	129.12	914
2007-03-16	129.28	131.36	129.28	129.92	1038
2007-03-19	129.76	129.76	127.36	128.16	1805
2007-03-20	128.00	129.60	125.60	126.24	1441
2007-03-21	126.24	129.44	126.24	127.04	1963
2007-03-22	126.88	134.08	124.48	125.12	7119
2007-03-23	126.08	128.32	115.52	122.56	6774
2007-03-26	122.08	129.28	120.64	122.56	3634
2007-03-27	122.56	126.24	121.92	122.24	1546
2007-03-28	121.76	126.56	121.28	125.60	1017
2007-03-29	125.60	127.36	124.80	126.56	946
2007-03-30	126.08	127.04	122.88	126.40	1602
2007-04-02	125.76	127.36	125.60	127.20	1374
2007-04-03	127.68	131.84	125.84	129.92	3410
2007-04-04	130.40	130.40	128.16	129.92	1244
2007-04-05	128.96	129.60	128.00	129.60	1068
2007-04-09	129.60	132.64	129.60	132.48	1592
2007-04-10	132.00	132.16	121.60	130.08	5621
2007-04-11	130.56	131.84	128.80	130.72	2128
2007-04-12	131.20	131.20	128.00	129.76	1154
2007-04-13	130.24	131.20	128.80	130.08	1037
2007-04-16	130.40	132.00	130.40	131.36	1239
2007-04-17	130.88	133.92	130.56	133.92	1160
2007-04-18	131.20	133.12	130.56	132.48	1185
2007-04-19	131.36	133.12	129.12	133.12	2242
2007-04-20	131.84	136.48	131.36	133.92	2402
2007-04-23	133.76	136.16	129.12	134.24	1351
2007-04-24	132.48	138.72	132.48	137.28	2271
2007-04-25	138.24	138.24	132.64	134.56	1668
2007-04-26	132.80	133.76	132.00	133.60	1110
2007-04-27	132.00	132.64	130.88	132.16	898
2007-04-30	132.96	133.12	128.16	130.24	1571
2007-05-01	126.72	129.12	126.56	126.88	2680
2007-05-02	126.56	128.00	125.60	128.00	3677
2007-05-03	127.20	132.80	127.20	132.16	1761
2007-05-04	132.80	132.80	129.28	131.68	1608
2007-05-07	131.68	131.68	126.88	127.68	1588
2007-05-08	128.64	130.72	121.92	129.92	3255
2007-05-09	128.32	130.08	125.28	127.20	3522
2007-05-10	125.44	131.20	125.44	131.20	2782
2007-05-11	124.56	130.58	123.20	128.16	3608
2007-05-14	127.20	130.88	124.64	130.08	8275
2007-05-15	130.24	132.64	129.92	132.64	2177
2007-05-16	132.64	132.64	131.04	132.32	2309
2007-05-17	132.48	136.16	131.36	136.00	2370
2007-05-18	137.60	139.52	136.48	139.04	3443
2007-05-21	138.40	142.88	138.40	140.80	4112
2007-05-22	141.60	143.84	140.26	140.80	4830
2007-05-23	140.80	143.36	140.80	142.24	3590
2007-05-24	143.36	143.36	137.76	138.40	3558
2007-05-25	139.52	139.84	138.08	139.20	1695
2007-05-29	140.80	141.44	139.36	140.32	1305
2007-05-30	140.96	142.24	140.48	141.44	2416
2007-05-31	141.68	142.56	140.96	141.12	4513
2007-06-01	140.16	142.40	140.16	140.32	1657
2007-06-04	138.24	139.52	137.44	138.72	2353
2007-06-05	137.12	141.12	136.96	139.84	1195
2007-06-06	140.00	140.00	137.60	138.24	1253
2007-06-07	136.48	137.28	135.52	135.52	2855
2007-06-08	135.36	136.80	134.40	136.48	981
2007-06-11	134.88	136.32	134.40	135.36	2187
2007-06-12	135.20	135.68	134.40	134.88	2196
2007-06-13	136.32	139.68	136.16	139.36	697
2007-06-14	138.56	140.32	137.92	140.32	1466
2007-06-15	142.40	142.40	139.68	140.48	2097
2007-06-18	140.48	140.80	139.20	140.48	6914
2007-06-19	142.40	142.40	140.00	142.40	2795
2007-06-20	141.76	142.88	140.96	142.72	2633
2007-06-21	143.68	143.68	140.00	142.24	4041
2007-06-22	141.28	143.52	140.80	142.40	10722
2007-06-25	142.40	142.40	140.00	141.44	3967
2007-06-26	141.28	141.60	140.80	141.60	1057
2007-06-27	142.40	146.56	141.28	146.56	6521
2007-06-28	146.72	151.68	146.53	148.96	10545
2007-06-29	149.60	150.56	147.20	148.00	3535
2007-07-02	148.00	151.20	146.91	150.56	2026
2007-07-03	150.56	150.88	149.28	150.56	774
2007-07-05	150.40	150.40	147.84	149.76	2173
2007-07-06	148.80	150.56	148.16	150.08	1597
2007-07-09	149.76	150.56	148.96	150.56	1660
2007-07-10	150.88	151.20	149.92	151.04	1994
2007-07-11	149.92	151.04	148.64	149.92	2611
2007-07-12	150.08	151.36	148.32	151.04	3825
2007-07-13	150.56	151.36	149.60	149.92	3564
2007-07-16	149.92	151.36	149.92	150.24	1384
2007-07-17	149.92	157.12	148.80	149.12	7796
2007-07-18	147.52	152.48	147.52	152.16	3770
2007-07-19	151.84	154.70	151.36	153.12	3960
2007-07-20	152.48	153.28	151.52	152.00	3236
2007-07-23	153.28	154.08	148.96	153.12	2491
2007-07-24	141.12	147.68	133.28	147.20	12230
2007-07-25	146.08	146.40	144.48	146.08	4451
2007-07-26	143.84	148.80	143.04	146.08	3844
2007-07-27	144.32	146.40	144.00	145.12	4551
2007-07-30	143.84	144.64	143.52	143.68	4337
2007-07-31	144.00	146.24	142.24	145.84	3464
2007-08-01	145.44	145.60	144.32	144.96	5915
2007-08-02	138.88	145.12	137.28	145.12	2048
2007-08-03	144.80	146.08	144.48	144.80	753
2007-08-06	141.44	143.04	140.64	141.76	5454
2007-08-07	140.16	143.52	134.56	140.80	6368
2007-08-08	141.60	141.76	132.48	137.44	9948
2007-08-09	134.08	139.04	134.08	138.88	5412
2007-08-10	137.28	140.64	135.36	140.64	2898
2007-08-13	139.68	150.88	137.60	144.00	5087
2007-08-14	142.72	142.72	138.40	141.28	1874
2007-08-15	139.36	146.72	139.36	140.96	3477
2007-08-16	137.12	139.84	134.24	135.36	2676
2007-08-17	136.80	139.36	135.04	137.76	2085
2007-08-20	147.20	147.20	137.44	141.44	3774
2007-08-21	141.44	141.92	135.68	138.88	2861
2007-08-22	137.92	146.88	137.92	143.36	2114
2007-08-23	144.16	144.64	137.60	140.96	1239
2007-08-24	142.40	144.64	140.64	144.00	1209
2007-08-27	142.40	146.08	142.40	143.68	867
2007-08-28	141.76	144.48	141.76	144.00	1503
2007-08-29	143.04	143.20	140.16	142.40	996
2007-08-30	139.20	140.00	138.08	138.11	365
2007-08-31	138.56	139.84	137.60	139.20	682
2007-09-04	138.88	141.28	138.72	140.48	2454
2007-09-05	139.84	141.12	139.04	140.48	4583
2007-09-06	139.36	146.24	137.60	146.24	1401
2007-09-07	150.08	151.43	144.32	147.20	5732
2007-09-10	144.00	151.20	139.52	144.64	3994
2007-09-11	147.04	148.00	143.20	147.04	1648
2007-09-12	141.28	146.40	140.64	146.08	1781
2007-09-13	149.28	150.40	136.48	141.44	55945
2007-09-14	140.80	146.08	139.68	143.68	4897
2007-09-17	144.64	147.68	142.88	144.16	2037
2007-09-18	143.20	148.00	143.04	144.32	1139
2007-09-19	145.12	147.20	145.12	145.28	1505
2007-09-20	143.68	146.24	143.52	143.52	1070
2007-09-21	144.32	144.80	142.72	142.88	2444
2007-09-24	144.00	146.72	144.00	144.00	1191
2007-09-25	144.16	145.92	143.36	144.00	1247
2007-09-26	144.32	145.60	144.32	145.28	568
2007-09-27	145.76	145.92	145.28	145.76	646
2007-09-28	145.28	146.08	144.00	144.00	908
2007-10-01	144.48	146.40	144.48	146.40	3693
2007-10-02	145.92	147.84	145.12	146.88	3856
2007-10-03	146.24	147.68	144.00	146.88	1464
2007-10-04	148.00	148.00	144.80	147.20	1327
2007-10-05	146.72	148.00	145.92	147.20	1871
2007-10-08	147.52	149.92	147.36	148.96	2166
2007-10-09	149.76	150.24	148.00	149.76	1926
2007-10-10	150.08	150.24	148.96	150.24	2303
2007-10-11	150.08	150.24	148.00	149.60	1198
2007-10-12	150.08	150.08	147.84	150.08	1637
2007-10-15	148.00	148.64	145.92	146.56	2019
2007-10-16	146.08	147.04	145.60	147.04	1089
2007-10-17	146.88	148.48	143.68	148.48	1657
2007-10-18	147.52	147.52	141.76	143.36	2717
2007-10-19	142.72	144.64	142.40	142.40	933
2007-10-22	141.60	142.56	140.48	141.60	1064
2007-10-23	142.40	144.80	140.64	144.48	2321
2007-10-24	141.44	142.24	141.28	142.24	736
2007-10-25	141.92	146.88	140.96	146.88	1217
2007-10-26	146.56	146.56	139.68	140.48	2454
2007-10-29	141.12	144.75	140.80	143.84	3621
2007-10-30	142.40	144.64	142.40	143.36	5187
2007-10-31	143.84	145.12	139.52	140.64	1339
2007-11-01	140.00	140.48	136.16	137.60	2559
2007-11-02	137.28	139.04	135.36	135.68	829
2007-11-05	134.72	134.88	128.32	131.04	3212
2007-11-06	127.20	141.92	127.20	140.32	2096
2007-11-07	134.24	138.40	134.24	134.88	2006
2007-11-08	133.12	133.12	129.76	131.04	2137
2007-11-09	130.08	137.28	128.80	128.80	3772
2007-11-12	129.28	136.70	129.28	133.44	1725
2007-11-13	133.44	133.92	129.28	130.40	2087
2007-11-14	131.52	131.52	126.72	127.20	1535
2007-11-15	127.20	127.36	120.16	123.20	8264
2007-11-16	123.68	125.28	123.20	124.00	2082
2007-11-19	123.52	126.24	123.20	126.24	13917
2007-11-20	124.16	124.32	122.40	122.40	1727
2007-11-21	123.20	124.32	123.20	124.00	978
2007-11-23	123.52	124.00	122.88	123.20	257
2007-11-26	122.40	130.88	122.40	126.08	2834
2007-11-27	125.76	125.76	123.20	123.20	5918
2007-11-28	125.92	134.56	125.28	128.64	1623
2007-11-29	125.60	127.20	123.20	126.40	1554
2007-11-30	126.40	128.00	125.44	126.72	694
2007-12-03	127.20	128.32	124.00	125.92	2251
2007-12-04	125.92	127.20	124.00	126.56	2049
2007-12-05	130.24	130.24	125.76	126.72	1115
2007-12-06	126.24	129.28	126.24	128.80	869
2007-12-07	128.16	129.12	127.20	128.00	961
2007-12-10	127.68	128.80	126.24	128.64	1530
2007-12-11	129.12	130.56	127.68	128.80	766
2007-12-12	129.76	132.32	128.80	128.80	779
2007-12-13	128.96	129.92	128.00	128.00	1007
2007-12-14	127.20	127.20	123.20	125.20	1796
2007-12-17	125.44	125.92	123.20	123.36	2847
2007-12-18	124.16	124.48	122.40	124.32	6138
2007-12-19	122.08	128.32	120.96	126.40	1511
2007-12-20	126.72	128.32	124.00	126.56	1241
2007-12-21	126.40	128.32	126.40	128.32	1014
2007-12-24	128.16	128.48	122.40	128.32	895
2007-12-26	128.00	131.04	126.24	126.72	1715
2007-12-27	125.44	130.40	125.44	128.32	1076
2007-12-28	128.19	128.32	125.92	126.72	559
2007-12-31	125.12	128.00	124.80	128.00	1612
2008-01-02	125.12	128.96	124.00	124.64	901
2008-01-03	124.00	125.12	124.00	124.16	1069
2008-01-04	124.16	125.92	120.00	120.26	1881
2008-01-07	120.00	121.12	116.32	116.32	702
2008-01-08	117.92	119.68	114.40	114.56	1204
2008-01-09	113.60	116.32	113.60	115.52	1423
2008-01-10	115.84	115.84	112.16	114.56	2271
2008-01-11	112.96	118.08	112.32	117.60	1629
2008-01-14	119.04	123.52	118.24	120.32	611
2008-01-15	120.48	123.52	120.00	120.80	280
2008-01-16	122.72	134.88	122.72	129.64	3741
2008-01-17	131.20	134.40	121.44	121.60	653
2008-01-18	121.76	121.76	116.64	118.88	1417
2008-01-22	116.80	129.44	113.44	120.16	2368
2008-01-23	116.96	122.24	106.08	115.52	2805
2008-01-24	116.80	121.44	114.72	120.80	1164
2008-01-25	103.52	112.16	92.64	107.84	14417
2008-01-28	107.84	111.84	104.00	110.88	4609
2008-01-29	111.68	111.68	107.68	110.08	2412
2008-01-30	108.00	110.24	107.36	108.80	2406
2008-01-31	108.32	108.80	103.20	108.00	15588
2008-02-01	108.80	120.64	108.64	117.12	6489
2008-02-04	118.88	118.88	108.16	112.80	2321
2008-02-05	109.44	112.64	108.32	108.96	2192
2008-02-06	108.16	110.72	104.32	105.12	3972
2008-02-07	103.04	112.80	103.04	112.00	1111
2008-02-08	108.96	112.00	104.64	109.76	2632
2008-02-11	111.04	111.52	106.88	107.68	1248
2008-02-12	106.72	108.48	105.92	107.04	1781
2008-02-13	106.88	108.32	106.88	108.00	1137
2008-02-14	108.16	108.32	104.16	105.92	1015
2008-02-15	104.00	108.32	104.00	107.52	1440
2008-02-19	106.72	108.16	103.36	107.04	1902
2008-02-20	106.88	108.64	106.40	107.48	1281
2008-02-21	108.96	109.60	108.16	108.96	1061
2008-02-22	108.96	109.76	108.32	108.96	666
2008-02-25	107.04	110.08	107.04	109.12	844
2008-02-26	107.84	110.08	105.28	109.44	1233
2008-02-27	107.52	109.92	107.20	109.44	937
2008-02-28	107.84	111.36	107.68	111.20	1863
2008-02-29	112.00	117.60	112.00	112.16	3878
2008-03-03	112.00	112.00	108.00	110.40	987
2008-03-04	110.88	112.00	108.32	109.92	1507
2008-03-05	114.40	114.40	109.12	111.20	928
2008-03-06	111.20	111.68	110.88	111.68	80
2008-03-07	112.00	112.00	105.60	107.52	1524
2008-03-10	108.64	108.64	103.04	106.40	1375
2008-03-11	111.36	111.36	106.72	107.84	747
2008-03-12	106.40	112.00	106.40	109.92	3188
2008-03-13	107.20	112.00	101.92	111.20	1230
2008-03-14	110.56	111.84	108.96	108.96	683
2008-03-17	104.64	111.52	99.52	107.36	785
2008-03-18	108.00	110.56	108.00	109.44	373
2008-03-19	103.20	108.48	103.20	108.16	879
2008-03-20	108.00	109.12	107.04	108.00	911
2008-03-24	108.00	108.96	107.20	108.16	1459
2008-03-25	108.96	113.28	107.20	113.12	2031
2008-03-26	111.04	114.24	108.00	112.00	2217
2008-03-27	112.16	112.64	105.60	111.20	8638
2008-03-28	111.84	112.96	108.00	108.00	1226
2008-03-31	106.24	113.12	104.96	111.04	8181
2008-04-01	110.72	115.36	110.08	115.20	871
2008-04-02	115.36	122.88	114.24	122.08	860
2008-04-03	118.40	118.40	110.24	110.56	912
2008-04-04	112.16	113.60	108.00	109.92	1007
2008-04-07	108.48	117.28	105.92	111.84	618
2008-04-08	111.36	111.36	105.60	108.16	1815
2008-04-09	108.16	111.04	108.00	108.00	554
2008-04-10	115.20	116.64	108.16	110.08	1986
2008-04-11	108.80	109.28	108.00	108.16	624
2008-04-14	108.64	113.28	108.00	108.80	725
2008-04-15	108.00	109.28	108.00	109.28	454
2008-04-16	108.80	110.72	108.00	108.00	5005
2008-04-17	108.00	108.48	108.00	108.32	2158
2008-04-18	109.44	109.92	108.00	108.00	1614
2008-04-21	109.12	109.12	106.56	108.00	8241
2008-04-22	109.12	109.12	106.56	108.64	12325
2008-04-23	108.16	113.44	108.16	112.16	1617
2008-04-24	111.20	112.48	109.28	109.28	912
2008-04-25	109.60	112.80	109.60	112.80	363
2008-04-28	113.28	114.72	112.00	112.32	852
2008-04-29	113.44	113.76	112.64	112.64	143
2008-04-30	111.52	114.40	111.36	112.48	15563
2008-05-01	111.20	117.28	111.20	111.52	1116
2008-05-02	112.80	114.88	110.08	110.08	1517
2008-05-05	111.52	114.56	111.52	112.16	1847
2008-05-06	113.44	113.44	111.20	112.00	1107
2008-05-07	110.40	115.42	110.24	110.56	2304
2008-05-08	112.32	113.28	108.48	110.40	1272
2008-05-09	124.64	135.84	121.48	129.12	11680
2008-05-12	128.32	128.80	123.36	128.64	5058
2008-05-13	127.36	128.64	124.64	127.52	4910
2008-05-14	124.16	129.12	124.16	127.52	4416
2008-05-15	127.36	128.80	126.40	127.84	1430
2008-05-16	130.24	130.24	127.20	129.44	1375
2008-05-19	128.80	130.40	127.52	127.68	1238
2008-05-20	128.16	130.40	127.52	130.24	851
2008-05-21	130.56	130.56	127.68	128.64	702
2008-05-22	127.68	128.48	125.60	125.60	432
2008-05-23	125.12	129.12	124.00	125.60	534
2008-05-27	126.40	126.56	124.64	126.40	607
2008-05-28	125.76	127.20	120.96	127.20	806
2008-05-29	122.40	125.60	120.80	122.56	926
2008-05-30	127.52	130.56	125.92	125.92	977
2008-06-02	124.96	129.60	124.96	128.32	1644
2008-06-03	130.24	130.24	122.40	124.96	782
2008-06-04	120.32	126.40	120.32	124.96	1368
2008-06-05	128.80	129.60	124.16	129.60	5629
2008-06-06	130.40	130.40	122.56	124.80	642
2008-06-09	124.80	128.96	124.48	128.00	3330
2008-06-10	128.32	129.53	122.56	126.24	1313
2008-06-11	123.20	128.64	123.20	124.80	1409
2008-06-12	126.08	129.12	124.64	125.60	1073
2008-06-13	125.92	129.76	123.04	129.76	1491
2008-06-16	130.56	136.32	126.24	132.32	4494
2008-06-17	134.08	134.40	127.52	128.96	1889
2008-06-18	130.56	131.68	126.72	128.16	2063
2008-06-19	129.92	132.16	126.88	128.80	1574
2008-06-20	130.24	130.24	123.52	127.36	1566
2008-06-23	130.24	130.24	122.72	124.48	1345
2008-06-24	127.52	127.52	119.20	120.32	1361
2008-06-25	122.72	126.88	116.80	116.80	2211
2008-06-26	116.80	116.96	108.64	112.48	4891
2008-06-27	113.60	116.96	108.16	108.64	152502
2008-06-30	123.36	127.68	114.56	122.24	11200
2008-07-01	119.20	125.60	109.60	117.92	4294
2008-07-02	117.60	120.64	108.48	108.48	7220
2008-07-03	108.96	115.84	108.32	115.52	2719
2008-07-07	116.64	120.80	104.48	108.16	6164
2008-07-08	108.80	113.12	104.48	113.12	4365
2008-07-09	112.96	113.44	110.08	110.40	2024
2008-07-10	110.08	112.64	104.96	110.56	2487
2008-07-11	109.28	114.88	108.96	114.24	2076
2008-07-14	115.36	115.36	108.80	111.68	2218
2008-07-15	110.08	121.72	108.80	115.84	4862
2008-07-16	116.00	121.28	116.00	119.20	3777
2008-07-17	120.00	120.00	116.00	117.44	1912
2008-07-18	117.76	119.36	112.80	114.72	1938
2008-07-21	115.20	116.00	114.56	114.72	893
2008-07-22	114.56	120.00	112.48	120.00	2985
2008-07-23	120.00	123.04	116.80	119.52	8587
2008-07-24	120.32	120.48	115.28	117.12	1267
2008-07-25	117.76	125.28	111.68	117.76	5017
2008-07-28	117.76	117.76	114.40	114.56	8800
2008-07-29	114.56	122.24	112.32	122.08	4971
2008-07-30	122.24	122.24	116.48	121.92	2417
2008-07-31	120.32	121.44	116.64	120.32	8783
2008-08-01	120.16	122.08	118.72	120.96	1945
2008-08-04	118.56	122.08	112.00	118.72	4008
2008-08-05	119.04	122.08	117.60	121.92	3471
2008-08-06	121.44	124.10	115.68	121.28	2561
2008-08-07	120.64	120.64	115.84	116.32	3214
2008-08-08	116.16	127.68	116.16	124.16	2979
2008-08-11	123.68	134.08	123.04	134.08	2537
2008-08-12	132.96	132.96	128.32	131.20	2270
2008-08-13	131.36	137.28	126.08	134.72	1923
2008-08-14	133.12	135.52	126.88	128.00	3551
2008-08-15	134.40	135.20	125.44	128.32	4840
2008-08-18	128.16	132.64	126.88	129.44	1814
2008-08-19	128.32	133.12	128.32	129.28	1216
2008-08-20	129.92	131.68	125.76	127.20	981
2008-08-21	126.56	127.52	124.96	125.12	853
2008-08-22	124.96	131.04	124.96	131.04	1302
2008-08-25	130.88	130.88	121.12	123.20	1145
2008-08-26	122.88	126.08	117.92	125.44	4720
2008-08-27	125.12	128.96	124.32	125.12	3170
2008-08-28	125.28	133.92	122.24	131.68	2703
2008-08-29	131.52	136.96	130.40	136.64	4426
2008-09-02	138.40	139.84	126.88	130.40	2960
2008-09-03	131.68	139.04	131.68	138.40	4464
2008-09-04	135.04	137.60	134.40	136.16	2360
2008-09-05	149.76	149.76	140.32	144.00	16578
2008-09-08	147.20	155.20	146.40	154.40	13400
2008-09-09	155.68	160.32	147.04	148.64	8769
2008-09-10	151.84	156.32	144.64	151.84	7600
2008-09-11	149.60	153.60	143.52	152.96	5680
2008-09-12	152.32	152.32	145.78	147.84	4705
2008-09-15	147.20	152.00	135.52	135.68	5965
2008-09-16	135.52	149.28	134.88	148.00	6597
2008-09-17	144.16	150.56	138.24	142.40	4707
2008-09-18	146.24	152.00	138.88	151.36	8935
2008-09-19	159.20	161.60	145.60	161.60	28513
2008-09-22	159.36	161.92	157.28	160.80	11405
2008-09-23	160.00	163.52	156.80	160.00	12531
2008-09-24	160.96	164.00	154.72	154.72	5214
2008-09-25	154.56	162.08	147.52	158.56	5790
2008-09-26	154.56	159.68	152.96	156.48	4117
2008-09-29	153.44	156.00	133.92	142.56	6340
2008-09-30	143.84	154.24	140.80	153.44	5451
2008-10-01	151.68	159.36	143.68	155.36	3926
2008-10-02	153.60	157.76	145.28	145.60	4455
2008-10-03	147.68	153.76	134.56	134.72	6367
2008-10-06	133.92	133.92	119.68	127.68	14828
2008-10-07	128.96	138.24	127.52	127.68	14312
2008-10-08	123.04	132.00	117.76	117.76	9514
2008-10-09	121.92	129.20	104.48	105.28	7979
2008-10-10	105.60	129.60	102.40	129.60	12468
2008-10-13	129.92	142.88	123.20	141.44	9932
2008-10-14	146.40	147.36	125.60	131.20	7355
2008-10-15	131.36	134.88	116.00	116.00	12547
2008-10-16	116.96	131.04	113.92	129.60	9573
2008-10-17	125.12	136.96	119.36	130.24	12704
2008-10-20	137.44	139.04	133.76	137.60	5873
2008-10-21	135.68	137.60	130.72	131.04	6302
2008-10-22	126.72	132.00	123.84	124.32	4314
2008-10-23	125.60	132.48	120.48	130.40	8450
2008-10-24	118.56	130.40	116.32	128.32	3898
2008-10-27	126.24	128.00	117.92	117.92	5522
2008-10-28	120.80	132.16	117.60	131.04	10355
2008-10-29	132.00	132.00	123.68	128.80	8730
2008-10-30	133.44	135.84	126.08	132.00	5664
2008-10-31	130.08	134.08	128.32	133.60	8476
2008-11-03	133.76	140.16	129.92	135.84	16585
2008-11-04	141.28	143.04	124.80	140.16	11667
2008-11-05	138.08	142.16	133.12	133.92	7485
2008-11-06	134.72	137.76	129.12	130.88	14876
2008-11-07	138.56	138.56	125.60	134.88	8300
2008-11-10	139.52	142.88	136.48	138.40	15683
2008-11-11	136.16	140.48	134.56	137.92	10679
2008-11-12	135.52	135.68	126.72	128.80	7178
2008-11-13	129.12	142.72	128.16	142.72	14617
2008-11-14	139.68	144.00	137.39	138.56	9901
2008-11-17	137.44	139.20	131.60	133.92	6858
2008-11-18	134.56	140.32	126.72	134.08	7936
2008-11-19	134.24	137.28	128.48	130.40	9813
2008-11-20	127.36	133.60	120.48	122.08	13333
2008-11-21	123.52	132.00	112.00	130.08	8888
2008-11-24	132.16	135.20	127.68	132.64	8682
2008-11-25	135.04	135.04	120.32	127.84	7163
2008-11-26	124.80	136.00	122.56	135.68	12955
2008-11-28	133.76	141.76	129.12	141.44	5456
2008-12-01	139.04	139.04	124.48	125.44	8002
2008-12-02	127.84	134.56	121.92	134.56	11097
2008-12-03	131.52	147.36	126.56	146.08	16618
2008-12-04	144.32	147.04	135.04	137.92	12235
2008-12-05	135.84	152.48	131.20	152.48	12708
2008-12-08	155.52	168.00	153.12	161.12	33329
2008-12-09	158.72	164.48	152.32	158.08	23983
2008-12-10	159.04	161.28	153.44	155.04	7558
2008-12-11	153.28	159.04	138.08	140.16	15670
2008-12-12	137.28	156.96	130.08	156.96	9354
2008-12-15	157.44	158.24	145.12	152.32	8900
2008-12-16	155.20	167.20	150.72	166.88	10165
2008-12-17	152.80	171.04	152.80	165.92	14809
2008-12-18	168.80	168.80	153.26	157.28	10195
2008-12-19	163.36	176.58	158.56	162.40	21699
2008-12-22	165.12	165.12	154.08	159.84	11279
2008-12-23	161.60	168.96	157.12	161.44	9848
2008-12-24	162.08	166.40	159.14	159.36	1817
2008-12-26	161.12	163.84	153.12	160.00	3610
2008-12-29	160.32	163.04	143.04	144.16	11197
2008-12-30	144.32	151.36	143.04	150.24	8975
2008-12-31	150.56	162.56	145.28	160.16	10217
2009-01-02	160.64	164.05	153.92	161.28	9618
2009-01-05	162.40	179.68	156.96	176.48	16825
2009-01-06	176.48	176.64	170.24	173.44	16650
2009-01-07	173.44	176.00	166.40	170.24	16260
2009-01-08	168.16	176.80	168.00	176.32	13815
2009-01-09	187.20	187.20	173.12	173.76	26211
2009-01-12	176.32	176.32	163.20	164.00	14785
2009-01-13	163.20	163.20	153.44	158.72	14458
2009-01-14	156.16	159.04	146.88	152.32	8981
2009-01-15	151.20	165.44	146.88	165.44	10225
2009-01-16	169.28	171.52	160.48	165.76	8739
2009-01-20	163.52	164.96	145.44	147.04	8522
2009-01-21	144.16	156.80	137.76	155.68	11491
2009-01-22	151.68	153.76	142.08	145.12	5981
2009-01-23	140.48	148.32	140.32	142.88	8871
2009-01-26	142.40	150.40	140.96	147.52	4726
2009-01-27	148.48	151.84	143.68	150.08	7498
2009-01-28	151.68	159.20	150.88	158.08	12655
2009-01-29	156.80	159.68	146.72	147.84	5185
2009-01-30	150.08	153.24	140.00	143.04	5647
2009-02-02	141.28	148.96	139.20	147.20	9589
2009-02-03	148.80	153.44	143.10	148.80	13530
2009-02-04	148.32	152.96	142.40	145.28	6762
2009-02-05	143.68	153.60	141.02	148.00	9821
2009-02-06	148.32	151.52	125.12	143.52	20685
2009-02-09	142.56	150.24	139.20	144.80	8748
2009-02-10	144.00	148.16	139.84	140.80	9516
2009-02-11	140.80	145.31	137.76	140.00	12210
2009-02-12	137.12	137.60	129.60	135.04	14146
2009-02-13	135.04	137.28	130.56	131.52	9447
2009-02-17	128.16	129.76	122.56	125.28	9018
2009-02-18	126.56	126.56	121.60	124.80	5590
2009-02-19	126.88	126.88	116.00	117.12	6100
2009-02-20	115.84	118.08	113.60	115.36	6176
2009-02-23	116.80	116.96	105.60	106.08	7199
2009-02-24	107.36	111.68	103.36	109.60	8382
2009-02-25	108.96	108.96	104.00	104.00	11402
2009-02-26	105.28	107.52	96.80	99.04	7604
2009-02-27	97.60	98.24	96.32	96.48	9897
2009-03-02	94.24	95.36	91.36	91.84	11194
2009-03-03	93.28	93.44	88.64	88.96	6021
2009-03-04	90.40	92.22	89.60	91.52	8037
2009-03-05	89.44	92.36	81.12	82.56	6599
2009-03-06	83.36	86.40	82.24	84.48	7529
2009-03-09	83.52	86.24	77.76	77.92	5562
2009-03-10	80.00	83.84	78.88	82.88	13610
2009-03-11	83.68	86.08	79.68	82.08	4680
2009-03-12	81.44	90.88	81.12	90.56	6057
2009-03-13	86.72	93.88	86.72	92.80	4537
2009-03-16	93.28	95.68	91.20	93.76	6191
2009-03-17	93.44	102.08	92.64	102.08	5204
2009-03-18	102.08	111.04	98.88	107.04	5351
2009-03-19	108.96	109.28	104.00	105.76	6611
2009-03-20	110.08	110.08	95.68	96.00	9790
2009-03-23	99.20	107.36	96.00	107.36	11720
2009-03-24	105.92	112.48	103.04	110.56	7849
2009-03-25	111.84	113.28	101.92	106.88	11925
2009-03-26	107.84	109.12	104.16	106.40	12299
2009-03-27	103.68	106.08	93.92	96.00	12484
2009-03-30	93.44	97.92	88.16	97.12	8674
2009-03-31	97.92	98.40	92.64	95.36	19036
2009-04-01	93.76	101.92	91.79	100.00	9533
2009-04-02	103.04	113.76	101.12	112.64	10896
2009-04-03	112.64	118.88	109.60	118.72	7547
2009-04-06	117.44	117.44	111.20	113.76	4431
2009-04-07	111.84	121.44	107.68	108.32	10385
2009-04-08	109.60	112.96	106.48	112.80	6894
2009-04-09	115.84	122.24	112.48	120.96	5564
2009-04-13	119.68	120.64	112.96	117.28	5197
2009-04-14	114.88	114.88	107.68	108.00	5407
2009-04-15	106.88	110.88	104.00	110.72	7218
2009-04-16	111.52	116.00	108.48	111.84	5645
2009-04-17	112.48	112.48	107.04	109.60	6110
2009-04-20	107.20	108.64	102.88	104.48	6596
2009-04-21	104.32	113.76	103.84	113.12	7364
2009-04-22	110.88	119.36	108.16	115.04	9601
2009-04-23	115.52	118.72	113.60	118.72	5649
2009-04-24	119.68	121.44	112.48	119.04	6641
2009-04-27	116.00	118.08	110.56	112.96	5352
2009-04-28	111.36	116.80	110.56	115.52	4407
2009-04-29	116.32	121.76	112.32	120.80	5586
2009-04-30	121.60	122.56	112.00	114.40	8977
2009-05-01	114.40	117.76	110.88	112.00	5835
2009-05-04	114.08	117.60	110.72	112.32	6189
2009-05-05	111.20	114.32	107.36	111.36	9511
2009-05-06	112.80	118.72	106.40	107.04	9747
2009-05-07	108.80	113.12	106.88	109.28	7364
2009-05-08	104.32	106.72	94.40	98.72	25038
2009-05-11	96.16	96.80	92.00	95.36	13670
2009-05-12	96.80	96.80	90.08	94.88	16239
2009-05-13	93.76	94.72	88.96	89.92	11680
2009-05-14	90.72	93.60	90.56	91.68	5468
2009-05-15	92.32	95.20	90.24	90.24	7713
2009-05-18	92.48	92.64	89.28	89.76	12284
2009-05-19	90.56	90.56	85.92	86.88	16661
2009-05-20	87.84	90.88	85.76	86.08	14332
2009-05-21	86.08	88.00	84.48	85.12	10901
2009-05-22	85.92	87.04	83.36	84.32	8748
2009-05-26	84.00	90.72	84.00	89.28	12008
2009-05-27	89.60	90.24	87.04	88.96	15324
2009-05-28	89.92	91.20	88.16	89.60	21649
2009-05-29	90.24	97.60	90.24	97.44	35347
2009-06-01	99.20	108.64	98.56	108.16	15468
2009-06-02	107.84	108.64	104.80	106.72	7207
2009-06-03	104.32	104.97	99.52	103.36	6873
2009-06-04	103.68	107.20	102.88	104.48	9251
2009-06-05	105.28	105.60	100.96	104.64	12977
2009-06-08	102.56	104.16	100.96	102.88	7334
2009-06-09	103.52	103.68	100.16	101.12	6472
2009-06-10	102.56	102.88	98.40	99.84	9011
2009-06-11	96.00	104.16	95.20	99.84	6550
2009-06-12	100.00	102.40	99.20	102.08	7731
2009-06-15	101.28	102.40	95.36	96.80	8678
2009-06-16	97.92	100.32	95.04	95.52	6932
2009-06-17	95.20	101.12	94.56	99.68	7434
2009-06-18	98.72	103.68	96.00	98.24	7638
2009-06-19	99.52	99.84	95.82	97.28	10084
2009-06-22	96.80	98.40	92.80	92.80	7702
2009-06-23	93.92	100.32	92.00	99.04	5400
2009-06-24	100.16	100.48	98.40	99.36	6114
2009-06-25	97.92	104.00	97.28	103.84	10547
2009-06-26	103.04	119.20	100.96	117.44	50907
2009-06-29	115.04	115.04	108.16	108.48	12456
2009-06-30	109.76	110.08	106.56	106.72	6951
2009-07-01	106.72	110.88	105.92	109.44	9357
2009-07-02	107.84	110.24	104.32	104.80	11950
2009-07-06	104.64	107.84	100.96	107.20	6165
2009-07-07	107.04	108.48	102.88	103.04	6710
2009-07-08	103.20	104.32	99.52	102.24	8240
2009-07-09	103.36	103.36	99.20	99.84	6486
2009-07-10	99.52	100.80	97.76	100.80	5060
2009-07-13	100.96	103.20	96.96	101.12	8050
2009-07-14	101.60	104.64	100.32	101.12	7448
2009-07-15	103.36	110.56	102.56	110.56	9023
2009-07-16	111.04	112.00	107.04	111.20	6715
2009-07-17	111.68	112.00	108.48	110.40	8320
2009-07-20	111.20	111.68	107.52	109.76	6291
2009-07-21	110.72	110.72	106.56	107.04	5038
2009-07-22	107.04	111.52	106.88	107.84	2940
2009-07-23	108.00	112.96	108.00	111.84	11670
2009-07-24	111.20	112.16	109.60	111.84	4311
2009-07-27	111.36	113.76	105.12	111.68	12320
2009-07-28	110.40	112.68	110.24	111.52	5846
2009-07-29	110.08	112.80	109.92	110.72	4956
2009-07-30	112.00	116.00	111.36	113.44	9215
2009-07-31	112.64	113.44	110.40	112.48	9096
2009-08-03	112.80	113.12	109.76	110.40	10831
2009-08-04	110.72	111.82	108.48	109.12	9916
2009-08-05	109.44	110.88	103.84	104.32	12719
2009-08-06	105.12	105.92	102.88	104.16	10383
2009-08-07	106.24	111.52	105.60	110.08	6395
2009-08-10	110.08	110.40	108.00	109.76	4393
2009-08-11	109.12	110.40	104.16	106.08	8892
2009-08-12	106.56	110.24	106.40	106.88	10154
2009-08-13	107.84	109.76	105.28	107.68	13535
2009-08-14	108.00	108.00	104.96	106.08	5338
2009-08-17	104.32	106.08	103.36	103.68	5346
2009-08-18	104.00	106.08	103.52	104.00	9330
2009-08-19	103.04	107.20	103.04	105.76	8184
2009-08-20	106.88	108.64	105.92	108.64	6351
2009-08-21	110.24	110.72	107.36	110.72	10632
2009-08-24	110.88	114.40	109.92	113.44	7147
2009-08-25	114.72	114.72	112.00	113.76	3954
2009-08-26	114.08	114.08	110.08	112.32	5284
2009-08-27	111.04	111.68	108.00	110.56	6777
2009-08-28	112.00	112.00	107.68	108.64	5153
2009-08-31	107.20	110.40	106.88	107.04	8112
2009-09-01	106.56	109.12	104.00	105.12	9152
2009-09-02	103.84	106.08	103.84	104.64	4987
2009-09-03	105.60	107.84	103.68	104.96	5368
2009-09-04	104.96	107.04	103.36	104.00	8798
2009-09-08	105.60	108.48	105.60	107.68	6376
2009-09-09	108.00	108.80	103.52	108.00	6246
2009-09-10	108.32	117.60	108.32	117.44	12454
2009-09-11	116.64	118.08	105.92	106.56	53098
2009-09-14	105.92	106.08	102.88	104.80	18531
2009-09-15	104.32	105.44	103.36	104.16	12571
2009-09-16	104.80	108.16	104.00	107.68	10312
2009-09-17	107.84	107.84	103.20	103.84	17028
2009-09-18	104.32	108.48	104.16	106.56	17464
2009-09-21	104.64	107.36	104.64	107.04	11670
2009-09-22	107.68	109.28	105.92	108.48	7242
2009-09-23	108.16	109.60	106.24	106.24	9093
2009-09-24	106.40	108.32	103.52	106.08	18565
2009-09-25	106.24	107.52	105.76	106.40	5409
2009-09-28	107.20	108.80	106.08	107.68	5861
2009-09-29	108.00	108.64	106.40	106.88	4214
2009-09-30	107.52	108.48	105.12	105.92	32654
2009-10-01	105.44	105.60	103.68	103.68	11710
2009-10-02	104.00	106.24	104.00	104.00	8830
2009-10-05	104.32	105.60	104.00	105.60	7102
2009-10-06	106.08	106.08	103.84	104.96	6841
2009-10-07	104.80	106.40	104.48	105.28	4541
2009-10-08	105.92	106.40	105.60	105.76	4125
2009-10-09	105.60	105.60	104.32	105.28	5828
2009-10-12	105.28	105.44	104.16	104.16	3762
2009-10-13	104.00	105.60	103.68	104.64	6288
2009-10-14	106.40	107.04	105.60	106.72	4472
2009-10-15	106.24	106.24	104.00	104.32	4456
2009-10-16	104.00	106.24	103.68	104.32	5983
2009-10-19	105.44	106.88	104.32	105.60	5829
2009-10-20	106.08	106.40	104.64	105.92	4407
2009-10-21	106.72	107.20	103.04	103.04	9771
2009-10-22	103.20	106.08	103.20	105.28	3019
2009-10-23	104.32	106.24	97.76	98.24	9567
2009-10-26	98.56	100.00	96.16	96.96	5102
2009-10-27	97.12	98.88	96.00	96.00	4847
2009-10-28	96.32	97.28	91.04	91.68	6987
2009-10-29	92.32	95.20	91.36	91.84	4471
2009-10-30	90.88	92.64	85.76	88.64	9607
2009-11-02	88.80	93.28	82.88	86.56	11101
2009-11-03	86.08	90.56	85.60	87.68	3087
2009-11-04	88.48	89.12	86.88	87.36	6590
2009-11-05	87.84	92.80	87.36	92.48	4722
2009-11-06	91.20	94.40	89.12	93.44	11110
2009-11-09	94.08	95.20	93.44	93.92	6992
2009-11-10	93.12	94.56	89.76	91.04	6458
2009-11-11	92.16	94.40	88.16	88.80	4690
2009-11-12	88.16	90.24	82.80	84.96	21362
2009-11-13	84.96	85.76	80.00	81.60	26453
2009-11-16	82.40	85.60	81.60	85.28	10564
2009-11-17	84.48	85.44	82.88	84.00	13623
2009-11-18	83.84	86.08	82.88	84.96	7062
2009-11-19	84.48	84.48	82.40	83.04	7752
2009-11-20	82.88	83.84	82.40	83.84	6262
2009-11-23	84.80	85.44	82.08	83.84	8772
2009-11-24	84.16	84.64	83.20	84.32	6920
2009-11-25	84.96	84.96	83.20	84.00	6313
2009-11-27	82.72	84.00	82.72	83.04	4182
2009-11-30	83.36	83.36	81.60	83.36	13240
2009-12-01	84.48	84.48	81.60	82.56	7495
2009-12-02	82.88	84.00	81.76	82.08	7771
2009-12-03	82.72	83.04	78.40	78.72	10191
2009-12-04	80.48	82.40	78.56	79.84	13916
2009-12-07	80.64	81.28	78.72	79.36	12156
2009-12-08	79.04	79.52	77.60	77.60	11945
2009-12-09	77.76	79.68	77.28	77.60	31720
2009-12-10	78.08	78.88	76.80	77.44	19256
2009-12-11	77.60	81.92	77.60	81.76	20411
2009-12-14	82.08	83.68	81.60	83.20	15265
2009-12-15	83.20	84.00	81.28	81.28	13420
2009-12-16	82.24	82.40	80.80	81.44	7381
2009-12-17	81.28	81.92	80.00	80.16	5304
2009-12-18	80.96	81.12	79.20	81.12	28131
2009-12-21	81.12	82.40	80.80	81.44	9862
2009-12-22	81.12	81.60	80.00	80.48	12392
2009-12-23	81.12	83.52	80.96	82.88	20654
2009-12-24	83.84	85.60	83.04	83.84	12798
2009-12-28	84.32	84.78	83.04	83.84	15172
2009-12-29	84.32	84.80	82.88	83.52	11164
2009-12-30	83.36	84.00	82.56	83.20	8418
2009-12-31	83.20	84.80	82.40	82.40	11662
2010-01-04	83.68	84.48	82.56	84.00	7448
2010-01-05	81.76	84.16	81.76	83.04	10586
2010-01-06	83.20	83.68	82.40	82.88	19842
2010-01-07	83.20	83.52	81.60	82.56	10369
2010-01-08	82.56	84.00	82.40	83.20	21759
2010-01-11	84.96	85.28	83.36	84.80	23409
2010-01-12	84.64	85.12	83.84	84.48	14788
2010-01-13	85.12	85.28	83.84	84.32	14481
2010-01-14	84.48	85.28	84.00	84.80	13991
2010-01-15	85.12	85.60	84.16	84.32	16787
2010-01-19	84.96	92.16	84.80	91.84	44787
2010-01-20	91.36	92.00	86.88	87.68	24242
2010-01-21	87.52	88.80	84.80	87.84	24020
2010-01-22	88.00	88.64	84.80	85.28	9293
2010-01-25	86.40	88.16	85.44	87.20	8263
2010-01-26	87.20	88.00	84.96	86.24	8622
2010-01-27	85.60	87.20	84.96	86.24	6871
2010-01-28	85.60	86.88	84.00	85.12	12355
2010-01-29	84.80	85.44	83.68	84.48	9498
2010-02-01	84.48	84.80	81.76	82.72	10872
2010-02-02	83.68	83.68	82.24	82.56	7373
2010-02-03	82.40	83.36	82.24	82.72	8810
2010-02-04	82.40	83.68	81.92	82.08	13514
2010-02-05	81.92	82.40	79.84	81.92	13089
2010-02-08	81.92	81.92	78.72	78.88	11033
2010-02-09	80.16	82.08	78.08	81.12	17545
2010-02-10	80.64	80.96	79.20	79.84	7571
2010-02-11	79.84	82.08	78.72	80.64	10568
2010-02-12	79.84	80.32	79.36	80.00	10144
2010-02-16	81.12	83.20	80.48	82.56	8815
2010-02-17	84.00	85.60	83.36	84.48	25827
2010-02-18	84.80	87.84	84.48	87.20	17516
2010-02-19	87.20	88.48	86.08	88.16	14331
2010-02-22	88.80	88.80	86.32	88.80	10610
2010-02-23	88.96	89.28	86.72	86.72	9275
2010-02-24	84.80	86.72	84.80	86.24	8527
2010-02-25	85.60	86.40	84.48	86.40	5645
2010-02-26	86.40	86.72	83.68	83.68	7956
2010-03-01	84.48	86.72	84.00	86.40	7830
2010-03-02	86.88	89.28	86.88	88.32	11995
2010-03-03	89.28	91.36	88.00	90.24	21285
2010-03-04	90.88	92.00	89.76	92.00	7984
2010-03-05	92.32	93.28	91.04	93.28	8347
2010-03-08	93.76	94.56	92.80	93.76	10808
2010-03-09	93.60	94.56	92.36	94.24	9338
2010-03-10	94.24	95.36	93.60	93.92	10625
2010-03-11	92.96	94.56	92.16	94.56	6802
2010-03-12	95.36	96.48	93.92	96.32	7339
2010-03-15	96.32	96.32	93.60	95.20	6898
2010-03-16	96.16	96.16	94.24	94.88	8490
2010-03-17	95.20	95.84	94.88	95.20	5413
2010-03-18	95.52	96.64	94.88	95.04	6639
2010-03-19	97.28	97.60	94.40	96.80	18827
2010-03-22	95.68	97.60	95.60	97.28	9260
2010-03-23	97.76	101.12	97.60	98.24	14265
2010-03-24	98.24	100.16	97.76	98.88	8532
2010-03-25	100.16	101.92	97.28	97.44	10325
2010-03-26	98.08	98.88	96.00	97.44	6763
2010-03-29	97.28	98.88	96.64	96.96	2960
2010-03-30	97.60	99.68	96.00	97.76	5563
2010-03-31	97.60	98.88	96.64	96.64	6423
2010-04-01	96.96	98.56	96.00	97.44	4034
2010-04-05	97.76	99.68	96.80	99.68	11587
2010-04-06	98.72	100.80	98.24	100.64	2816
2010-04-07	100.64	101.76	98.88	101.44	8355
2010-04-08	101.44	102.08	100.22	101.44	3202
2010-04-09	101.12	101.12	98.24	99.68	5301
2010-04-12	100.00	100.62	99.20	100.16	2634
2010-04-13	100.32	100.48	98.24	100.32	4857
2010-04-14	101.28	103.68	100.64	103.68	7968
2010-04-15	103.20	105.28	101.95	105.12	4143
2010-04-16	105.28	105.44	102.56	103.84	9075
2010-04-19	103.04	105.60	103.04	105.44	14140
2010-04-20	105.92	105.92	103.52	105.60	7126
2010-04-21	105.44	105.60	103.84	105.44	2800
2010-04-22	104.16	106.08	103.50	106.08	3286
2010-04-23	105.92	107.52	105.44	107.52	4441
2010-04-26	107.36	110.56	106.88	110.40	6708
2010-04-27	110.40	111.68	106.72	106.88	9463
2010-04-28	108.00	110.08	106.88	108.80	2588
2010-04-29	109.92	112.32	108.80	112.16	4765
2010-04-30	112.00	112.16	106.40	106.40	4278
2010-05-03	106.88	109.76	106.88	109.76	3768
2010-05-04	107.84	108.48	102.08	104.00	7793
2010-05-05	102.56	103.20	97.92	100.32	6768
2010-05-06	99.20	112.00	89.76	93.92	12095
2010-05-07	97.76	102.72	94.72	95.36	15574
2010-05-10	101.44	103.36	96.32	102.72	9564
2010-05-11	102.08	104.64	100.16	104.00	5026
2010-05-12	104.64	109.92	104.00	109.76	7723
2010-05-13	110.24	112.48	108.80	111.68	7527
2010-05-14	111.20	111.20	108.00	110.24	7098
2010-05-17	111.20	113.44	109.76	113.28	8332
2010-05-18	113.76	116.00	109.76	112.64	21680
2010-05-19	112.00	112.00	107.04	108.16	7867
2010-05-20	106.40	107.52	100.48	100.80	13772
2010-05-21	98.88	105.28	98.56	103.52	8881
2010-05-24	103.04	103.84	99.20	99.36	7494
2010-05-25	98.40	99.68	96.48	98.88	13165
2010-05-26	99.52	101.60	99.04	100.00	8898
2010-05-27	102.72	104.16	100.00	104.00	6224
2010-05-28	103.36	103.84	99.84	100.16	5934
2010-06-01	99.20	100.32	97.28	97.60	7101
2010-06-02	97.76	104.64	97.12	104.64	8717
2010-06-03	104.48	106.72	101.60	105.92	8970
2010-06-04	102.40	103.66	99.68	100.64	8631
2010-06-07	100.96	103.04	97.92	98.08	8455
2010-06-08	98.40	100.96	96.00	99.36	6840
2010-06-09	100.80	100.80	96.48	96.96	3702
2010-06-10	97.28	104.32	97.28	103.44	8315
2010-06-11	101.60	103.84	101.60	103.52	3596
2010-06-14	105.12	107.20	103.84	105.28	7258
2010-06-15	106.24	110.08	105.76	108.80	9683
2010-06-16	107.84	109.60	107.20	107.68	3931
2010-06-17	108.16	108.48	103.68	107.68	9578
2010-06-18	108.48	109.12	105.76	106.56	14661
2010-06-21	108.80	108.80	105.60	106.40	19535
2010-06-22	107.36	110.24	106.40	106.72	20136
2010-06-23	106.24	109.28	105.12	105.44	4454
2010-06-24	104.48	106.40	103.84	104.00	3827
2010-06-25	104.64	104.64	100.96	102.08	19242
2010-06-28	102.88	105.12	99.68	99.84	3554
2010-06-29	99.52	99.52	93.61	94.56	11504
2010-06-30	94.40	96.16	91.68	91.68	6179
2010-07-01	92.48	93.12	89.92	91.52	7076
2010-07-02	92.48	92.86	88.16	89.12	4546
2010-07-06	88.64	91.04	85.12	86.08	13335
2010-07-07	86.72	90.72	85.44	90.40	8114
2010-07-08	91.36	91.52	88.16	91.36	4767
2010-07-09	91.36	94.56	89.12	94.56	2870
2010-07-12	94.40	94.40	90.88	91.04	3481
2010-07-13	92.80	97.28	91.36	96.96	9036
2010-07-14	96.16	98.24	95.20	97.76	4628
2010-07-15	98.40	98.56	95.04	96.80	3253
2010-07-16	95.68	96.16	90.88	91.20	5261
2010-07-19	91.36	93.44	89.76	90.72	2325
2010-07-20	89.28	95.04	89.28	95.04	3809
2010-07-21	95.84	96.00	91.04	91.04	2198
2010-07-22	92.80	96.64	92.64	95.84	3229
2010-07-23	95.68	102.08	95.20	101.76	7125
2010-07-26	101.44	109.60	100.32	108.00	9450
2010-07-27	108.64	112.00	104.16	108.48	7897
2010-07-28	107.68	108.32	106.33	108.00	5780
2010-07-29	108.32	109.44	108.00	108.80	3171
2010-07-30	108.00	111.84	106.56	109.12	4093
2010-08-02	111.20	111.20	107.09	107.36	3175
2010-08-03	107.20	108.00	105.60	106.40	2534
2010-08-04	106.72	107.20	105.44	106.72	2292
2010-08-05	105.44	106.72	101.92	102.24	7128
2010-08-06	100.80	103.20	97.44	101.44	3977
2010-08-09	102.08	103.36	99.38	103.20	4712
2010-08-10	101.92	103.04	100.16	100.48	5087
2010-08-11	97.92	99.20	92.80	93.44	8059
2010-08-12	92.64	96.48	92.64	96.00	9047
2010-08-13	95.68	98.08	92.00	92.16	4259
2010-08-16	92.16	96.48	92.00	94.08	4298
2010-08-17	95.52	97.92	94.56	95.36	4684
2010-08-18	95.52	96.48	93.92	95.04	4646
2010-08-19	94.24	94.72	90.88	90.88	6750
2010-08-20	90.40	91.68	87.68	91.68	7190
2010-08-23	92.16	92.16	86.88	86.88	3608
2010-08-24	85.92	88.96	85.60	86.56	4739
2010-08-25	86.08	89.92	84.96	89.60	3692
2010-08-26	90.24	91.84	86.10	86.56	3443
2010-08-27	88.00	91.20	85.52	90.88	3682
2010-08-30	90.08	91.03	87.84	89.60	6235
2010-08-31	89.28	91.04	88.80	89.76	3929
2010-09-01	91.04	95.20	90.56	95.20	9954
2010-09-02	94.56	95.52	93.60	95.36	4742
2010-09-03	96.64	97.92	95.68	97.76	3435
2010-09-07	98.08	98.08	93.12	93.44	4406
2010-09-08	94.24	98.24	94.24	95.04	2973
2010-09-09	99.04	99.84	96.00	97.60	4144
2010-09-10	106.40	109.42	101.28	103.68	21005
2010-09-13	105.44	105.44	99.52	101.92	13517
2010-09-14	101.92	110.40	99.84	107.84	17080
2010-09-15	107.84	111.04	105.92	107.36	12241
2010-09-16	107.68	107.68	105.44	106.92	8614
2010-09-17	108.48	110.24	106.40	106.56	11188
2010-09-20	107.84	109.60	105.28	108.48	9688
2010-09-21	109.12	109.28	107.36	108.00	5627
2010-09-22	109.92	111.20	108.00	109.60	8835
2010-09-23	108.32	108.96	104.96	105.12	6214
2010-09-24	106.72	108.16	105.12	108.16	6453
2010-09-27	108.32	108.48	106.24	107.36	3462
2010-09-28	110.88	111.20	106.88	111.20	10365
2010-09-29	110.40	113.60	109.44	110.88	13283
2010-09-30	112.00	112.32	108.48	108.64	9867
2010-10-01	110.24	110.24	104.00	106.88	13491
2010-10-04	107.04	108.64	104.80	107.84	8645
2010-10-05	109.76	111.84	107.52	111.68	12160
2010-10-06	112.00	113.27	109.92	112.32	11001
2010-10-07	113.12	120.00	111.52	115.20	33187
2010-10-08	115.84	121.44	114.24	120.00	19894
2010-10-11	120.00	123.36	117.28	120.00	18550
2010-10-12	119.36	120.16	117.12	119.68	9412
2010-10-13	120.16	120.96	118.40	119.52	14287
2010-10-14	119.04	120.48	117.12	119.52	7772
2010-10-15	121.44	121.44	116.32	116.96	15780
2010-10-18	117.92	122.88	117.28	122.08	18704
2010-10-19	119.04	124.48	116.80	118.40	12883
2010-10-20	119.04	123.20	118.72	122.40	8618
2010-10-21	123.52	124.48	115.36	117.92	17318
2010-10-22	117.92	118.88	116.64	118.24	5551
2010-10-25	119.68	120.00	116.80	117.44	7283
2010-10-26	116.96	120.00	116.00	118.40	7911
2010-10-27	117.60	118.56	114.56	118.24	11902
2010-10-28	119.04	119.36	116.32	118.72	5014
2010-10-29	118.56	118.88	117.28	117.92	4159
2010-11-01	118.24	119.68	114.40	115.36	9175
2010-11-02	117.44	120.16	114.40	119.84	6076
2010-11-03	120.32	120.32	115.84	119.68	4817
2010-11-04	120.80	128.00	118.24	128.00	19957
2010-11-05	128.16	128.64	114.08	123.68	35979
2010-11-08	123.84	125.76	121.92	125.28	11078
2010-11-09	127.52	133.60	125.76	130.56	19843
2010-11-10	131.52	132.64	125.28	131.20	12004
2010-11-11	128.80	131.20	127.52	128.32	5995
2010-11-12	127.68	128.48	122.56	124.32	9481
2010-11-15	125.60	127.20	123.20	123.52	7374
2010-11-16	122.56	122.56	118.40	119.20	8085
2010-11-17	119.20	121.12	116.21	118.56	6624
2010-11-18	120.00	123.68	119.14	120.80	5342
2010-11-19	121.12	124.00	119.04	122.88	6379
2010-11-22	122.72	122.72	117.44	120.16	7101
2010-11-23	119.04	120.00	117.92	119.04	6237
2010-11-24	120.16	122.24	119.36	119.84	5514
2010-11-26	118.56	120.00	117.44	117.44	2481
2010-11-29	116.48	118.40	115.20	117.60	7561
2010-11-30	116.48	120.16	116.00	119.84	8824
2010-12-01	123.52	125.28	120.48	123.52	11433
2010-12-02	124.64	124.80	122.88	124.16	5023
2010-12-03	123.68	128.16	123.68	127.84	10727
2010-12-06	128.00	131.20	126.56	129.76	8945
2010-12-07	131.20	133.12	129.92	132.16	10274
2010-12-08	133.44	133.54	126.56	129.28	14212
2010-12-09	130.40	130.40	127.68	128.32	4767
2010-12-10	129.12	132.00	127.20	131.52	4925
2010-12-13	132.32	132.48	127.20	127.36	6568
2010-12-14	128.32	131.04	127.68	128.96	3782
2010-12-15	129.28	132.80	128.16	131.20	11274
2010-12-16	132.80	143.04	132.32	142.40	26601
2010-12-17	143.04	143.04	139.68	140.80	18814
2010-12-20	138.56	142.40	138.56	141.76	10687
2010-12-21	142.40	146.86	141.76	144.96	12723
2010-12-22	145.28	146.40	142.24	142.72	7536
2010-12-23	143.20	144.94	142.08	142.56	5935
2010-12-27	142.40	143.84	142.40	143.52	3759
2010-12-28	143.84	143.84	142.40	142.88	8683
2010-12-29	143.84	145.07	142.08	144.96	11203
2010-12-30	145.28	147.68	144.16	144.96	9819
2010-12-31	144.96	146.88	144.00	144.00	4995
2011-01-03	146.08	148.96	144.64	147.68	12642
2011-01-04	148.16	148.16	140.80	145.12	14306
2011-01-05	144.00	148.32	144.00	148.00	12560
2011-01-06	148.48	148.80	144.00	145.12	8368
2011-01-07	145.92	145.92	133.28	137.44	19128
2011-01-10	135.84	141.76	134.56	139.20	8810
2011-01-11	139.84	141.28	136.48	136.80	5221
2011-01-12	138.08	148.48	136.96	146.40	17903
2011-01-13	146.72	148.16	145.06	147.20	7458
2011-01-14	147.52	150.72	144.64	150.08	17883
2011-01-18	151.36	151.52	148.32	150.20	11165
2011-01-19	150.08	150.08	140.00	141.76	18604
2011-01-20	140.48	142.88	138.40	139.36	6706
2011-01-21	141.12	146.88	140.00	141.12	10075
2011-01-24	141.44	144.80	140.32	144.32	4826
2011-01-25	143.52	145.60	143.20	145.12	6924
2011-01-26	145.44	146.56	142.24	143.68	9167
2011-01-27	143.84	145.28	140.48	144.48	4525
2011-01-28	143.68	144.00	136.00	137.12	9850
2011-01-31	137.44	140.48	134.40	137.76	10471
2011-02-01	138.72	143.36	136.16	142.40	5967
2011-02-02	141.60	144.00	141.04	141.92	4380
2011-02-03	141.92	149.44	138.72	146.72	12007
2011-02-04	146.08	146.08	126.40	139.36	53143
2011-02-07	138.88	140.63	136.86	139.04	18402
2011-02-08	138.88	138.88	136.96	137.92	9858
2011-02-09	137.60	140.16	136.16	138.56	15310
2011-02-10	136.64	139.36	136.32	139.20	6580
2011-02-11	138.72	139.68	137.28	139.20	4580
2011-02-14	140.00	140.16	138.08	139.68	6613
2011-02-15	138.24	140.64	137.60	139.04	8361
2011-02-16	139.68	139.82	134.40	135.20	8426
2011-02-17	134.72	136.48	129.60	134.72	9379
2011-02-18	135.04	135.68	130.40	133.76	7878
2011-02-22	132.16	134.88	128.00	128.32	9015
2011-02-23	128.16	129.60	122.72	124.80	11193
2011-02-24	124.48	127.68	123.36	127.20	7557
2011-02-25	127.20	128.96	126.88	128.16	6380
2011-02-28	128.80	129.44	124.80	126.88	7143
2011-03-01	126.88	127.68	124.16	125.44	6859
2011-03-02	125.12	127.84	123.36	126.72	8709
2011-03-03	127.68	129.28	125.76	126.72	5509
2011-03-04	126.40	127.04	121.92	123.20	6591
2011-03-07	124.00	124.00	119.36	120.00	7138
2011-03-08	119.52	123.52	118.72	122.88	6778
2011-03-09	122.40	122.88	120.00	121.60	3934
2011-03-10	119.84	119.84	114.72	115.52	10969
2011-03-11	113.92	115.52	112.80	114.24	7212
2011-03-14	113.12	116.64	112.96	115.84	5778
2011-03-15	112.32	117.60	112.16	116.48	14943
2011-03-16	116.80	117.28	114.72	116.00	8219
2011-03-17	118.40	119.68	116.00	116.00	5044
2011-03-18	117.44	118.40	116.32	117.76	6608
2011-03-21	119.36	123.68	118.58	123.68	7414
2011-03-22	124.00	124.00	121.60	123.36	4716
2011-03-23	122.72	124.48	119.52	122.24	4855
2011-03-24	122.40	123.84	120.48	120.92	3443
2011-03-25	121.44	124.00	120.80	121.76	4959
2011-03-28	121.92	123.20	118.72	121.44	6106
2011-03-29	121.12	127.52	120.32	126.72	5048
2011-03-30	127.68	128.64	127.17	127.84	5358
2011-03-31	127.04	127.84	126.08	127.52	3165
2011-04-01	128.32	129.28	127.52	128.64	4172
2011-04-04	129.28	129.44	128.16	129.28	4548
2011-04-05	128.80	130.88	128.00	129.28	3194
2011-04-06	130.24	130.24	126.72	127.04	4505
2011-04-07	127.52	127.52	122.40	122.40	8154
2011-04-08	122.88	125.28	119.20	119.36	4664
2011-04-11	119.36	121.44	116.96	120.96	7151
2011-04-12	119.52	122.40	116.96	119.84	4491
2011-04-13	120.48	121.60	119.36	121.60	4541
2011-04-14	120.00	123.36	120.00	121.92	2606
2011-04-15	121.76	124.80	121.44	124.80	5427
2011-04-18	122.72	124.16	121.92	122.56	3351
2011-04-19	123.04	123.44	120.16	121.76	2545
2011-04-20	124.32	124.32	122.56	123.52	3289
2011-04-21	124.16	124.80	123.68	124.64	3086
2011-04-25	124.00	124.96	124.00	124.48	3471
2011-04-26	124.48	126.27	124.00	125.12	3169
2011-04-27	125.44	125.76	124.32	124.80	3841
2011-04-28	126.24	127.68	124.96	127.68	3955
2011-04-29	127.68	129.12	126.72	128.16	4506
2011-05-02	128.48	129.60	124.32	124.32	4864
2011-05-03	124.48	126.56	120.48	120.96	5061
2011-05-04	120.80	120.80	114.72	117.12	9731
2011-05-05	116.16	125.28	114.40	122.40	9310
2011-05-06	126.56	126.56	119.68	123.04	29604
2011-05-09	123.20	125.28	120.32	124.16	10952
2011-05-10	124.96	126.08	123.84	125.60	2485
2011-05-11	124.96	126.24	122.40	122.56	4860
2011-05-12	122.08	126.72	121.92	125.12	11738
2011-05-13	126.08	126.08	117.76	120.56	9341
2011-05-16	119.84	120.64	118.72	118.72	8566
2011-05-17	118.40	118.72	112.32	112.48	20531
2011-05-18	112.80	114.56	112.16	113.28	18872
2011-05-19	114.56	115.52	112.16	113.92	5869
2011-05-20	113.60	115.20	112.32	112.48	8551
2011-05-23	111.20	112.96	110.40	111.36	6177
2011-05-24	112.32	113.60	110.56	110.72	7736
2011-05-25	111.04	114.08	110.56	112.80	7705
2011-05-26	112.80	114.56	111.68	112.80	4662
2011-05-27	113.28	113.92	110.72	110.88	6756
2011-05-31	111.04	114.08	111.04	112.80	52312
2011-06-01	112.80	112.96	111.20	111.20	14291
2011-06-02	110.88	111.52	108.32	109.44	7121
2011-06-03	108.48	113.12	107.84	112.80	13678
2011-06-06	113.12	113.60	111.20	111.20	7270
2011-06-07	112.64	113.28	110.40	111.68	4772
2011-06-08	111.20	112.32	110.40	112.16	6336
2011-06-09	111.04	112.64	109.76	110.08	2711
2011-06-10	109.44	110.88	108.00	109.44	4217
2011-06-13	109.76	110.56	107.84	108.00	2778
2011-06-14	109.28	111.52	108.48	111.36	4921
2011-06-15	109.44	111.68	104.00	105.12	15776
2011-06-16	104.96	106.56	104.16	106.08	12779
2011-06-17	106.40	107.76	105.28	105.60	10751
2011-06-20	104.80	104.96	102.40	103.36	11029
2011-06-21	104.00	105.60	103.68	104.96	8105
2011-06-22	104.00	104.16	100.48	100.96	9797
2011-06-23	100.48	105.12	97.76	99.36	11640
2011-06-24	99.52	100.96	98.40	98.88	10988
2011-06-27	98.72	102.24	98.72	100.96	6803
2011-06-28	101.12	101.92	100.00	100.80	3913
2011-06-29	101.28	102.40	100.80	102.08	4364
2011-06-30	102.40	108.32	102.40	107.36	7346
2011-07-01	107.84	109.28	105.76	107.68	5258
2011-07-05	107.52	107.52	104.48	104.64	3645
2011-07-06	104.64	107.20	103.84	106.40	4730
2011-07-07	108.00	109.28	107.20	108.96	6757
2011-07-08	107.20	108.00	106.08	107.04	5529
2011-07-11	105.60	105.76	103.20	103.20	11767
2011-07-12	101.44	102.56	100.00	100.00	14297
2011-07-13	100.96	103.52	98.40	103.20	22406
2011-07-14	103.68	106.40	101.12	101.28	5903
2011-07-15	101.44	103.68	100.16	102.56	6308
2011-07-18	101.92	103.84	99.84	101.28	6578
2011-07-19	102.08	104.96	102.08	104.96	5914
2011-07-20	104.48	104.93	103.68	104.32	3548
2011-07-21	104.16	108.00	103.52	105.76	7772
2011-07-22	105.60	105.76	102.56	103.84	4538
2011-07-25	102.40	104.32	101.44	101.60	5043
2011-07-26	103.68	104.00	100.32	100.80	5758
2011-07-27	100.32	101.76	96.96	97.28	6021
2011-07-28	97.44	99.20	96.48	97.92	4323
2011-07-29	96.64	100.00	96.64	97.60	5394
2011-08-01	99.52	101.44	98.08	100.64	10227
2011-08-02	100.16	102.24	96.80	97.28	6064
2011-08-03	97.76	99.20	95.36	98.88	6744
2011-08-04	97.12	98.08	95.20	95.20	11741
2011-08-05	96.96	97.28	92.00	94.40	7125
2011-08-08	88.64	94.56	83.84	83.84	18594
2011-08-09	87.04	95.04	72.16	86.40	19526
2011-08-10	84.48	88.16	81.76	82.24	10006
2011-08-11	79.20	87.04	73.92	86.08	23117
2011-08-12	86.40	87.52	84.16	85.28	8907
2011-08-15	85.76	90.23	85.28	88.96	8512
2011-08-16	87.84	88.80	86.00	87.84	6694
2011-08-17	88.48	91.52	86.88	90.88	4825
2011-08-18	88.00	88.16	84.96	85.28	9038
2011-08-19	84.00	87.52	81.28	81.92	8981
2011-08-22	84.80	84.96	80.32	80.96	6671
2011-08-23	81.44	87.84	81.44	87.84	5861
2011-08-24	87.52	91.52	86.24	90.72	3675
2011-08-25	91.36	91.52	82.40	82.88	7355
2011-08-26	81.92	86.08	81.92	83.84	5888
2011-08-29	84.64	87.36	83.20	84.80	10319
2011-08-30	84.32	85.44	80.64	84.00	11511
2011-08-31	84.32	86.56	82.88	84.00	6840
2011-09-01	83.84	87.04	81.60	81.60	5559
2011-09-02	80.32	82.88	79.36	80.16	7688
2011-09-06	78.40	80.48	78.08	80.16	10287
2011-09-07	81.76	83.68	80.80	82.40	10498
2011-09-08	81.76	83.20	80.48	81.76	5633
2011-09-09	83.20	86.08	79.84	84.96	19456
2011-09-12	83.36	87.36	83.20	87.04	6469
2011-09-13	87.84	93.60	86.72	92.48	8620
2011-09-14	93.28	96.00	90.40	94.88	7080
2011-09-15	96.00	99.52	92.16	94.56	4176
2011-09-16	95.20	96.64	91.52	91.52	9822
2011-09-19	90.40	93.44	88.80	91.36	6095
2011-09-20	91.36	93.60	87.36	87.68	5378
2011-09-21	87.04	87.68	83.20	84.00	6634
2011-09-22	81.60	85.76	81.44	84.32	15256
2011-09-23	84.32	89.12	83.36	88.80	6131
2011-09-26	88.64	92.16	84.16	92.00	6146
2011-09-27	94.40	94.40	88.00	89.76	10728
2011-09-28	90.08	91.04	82.24	82.40	5988
2011-09-29	84.96	88.80	83.52	88.16	5380
2011-09-30	87.04	90.40	83.68	84.64	8887
2011-10-03	83.20	87.04	81.60	82.72	11108
2011-10-04	81.92	90.88	81.76	90.24	11295
2011-10-05	90.08	93.12	89.12	92.32	4829
2011-10-06	92.48	93.60	89.44	92.48	6005
2011-10-07	92.64	92.64	85.92	87.68	4905
2011-10-10	89.76	92.64	88.80	91.84	6901
2011-10-11	91.20	95.52	91.20	95.36	7391
2011-10-12	96.00	96.80	94.56	96.48	6378
2011-10-13	95.52	96.32	93.60	96.00	2945
2011-10-14	96.80	96.80	94.56	96.32	4927
2011-10-17	95.84	96.80	92.32	92.48	5450
2011-10-18	93.12	97.60	91.52	96.64	7422
2011-10-19	96.64	96.96	93.60	93.76	3301
2011-10-20	94.08	94.56	91.04	94.24	3234
2011-10-21	96.16	96.32	94.24	95.68	4155
2011-10-24	96.16	97.60	95.52	97.28	4597
2011-10-25	96.48	96.48	93.12	93.76	4650
2011-10-26	95.36	96.64	94.24	96.32	4411
2011-10-27	97.60	104.00	97.28	104.00	18370
2011-10-28	101.92	104.96	101.12	103.68	6955
2011-10-31	101.60	104.00	100.80	101.44	3109
2011-11-01	96.32	98.88	93.44	94.24	7845
2011-11-02	95.68	99.20	94.88	99.20	3980
2011-11-03	100.32	105.12	98.08	104.64	6478
2011-11-04	108.48	110.56	104.48	106.72	15216
2011-11-07	106.88	107.20	102.56	104.16	7464
2011-11-08	104.96	106.88	101.28	106.56	3631
2011-11-09	103.68	105.76	98.88	99.20	7832
2011-11-10	101.12	102.24	98.56	100.16	3815
2011-11-11	101.28	103.84	100.80	103.20	3954
2011-11-14	102.72	102.72	100.00	101.76	3550
2011-11-15	101.44	105.60	100.48	105.28	5606
2011-11-16	104.16	108.00	102.72	104.96	5066
2011-11-17	104.96	105.60	100.16	100.64	3327
2011-11-18	100.96	104.16	99.20	100.64	2047
2011-11-21	98.56	100.00	96.96	97.12	3771
2011-11-22	97.60	98.08	94.58	95.68	3320
2011-11-23	94.88	94.88	89.60	92.16	7071
2011-11-25	92.32	96.32	92.32	93.44	3158
2011-11-28	96.96	100.32	95.84	100.16	4631
2011-11-29	102.24	105.28	99.20	104.96	13557
2011-11-30	109.28	110.08	105.60	109.60	17534
2011-12-01	109.76	110.72	107.36	108.16	8353
2011-12-02	110.40	110.86	109.44	110.24	3637
2011-12-05	112.00	112.32	108.80	112.00	5963
2011-12-06	111.84	112.16	110.88	111.20	5063
2011-12-07	110.72	112.16	107.36	111.52	4165
2011-12-08	110.56	110.56	103.84	103.84	4245
2011-12-09	105.28	111.84	100.32	111.04	5424
2011-12-12	109.60	109.60	104.96	105.76	5459
2011-12-13	106.56	106.88	102.08	103.04	2996
2011-12-14	101.76	107.04	100.48	106.88	5173
2011-12-15	108.00	111.20	103.20	110.08	4965
2011-12-16	111.20	111.84	109.28	110.08	10886
2011-12-19	111.36	112.00	108.16	108.96	5362
2011-12-20	108.48	112.96	107.84	112.80	17877
2011-12-21	112.64	112.80	110.88	112.32	5561
2011-12-22	112.64	114.24	111.68	113.60	5454
2011-12-23	112.32	113.60	110.56	112.16	2584
2011-12-27	111.20	112.96	109.60	110.88	3195
2011-12-28	110.40	111.84	107.68	108.32	3757
2011-12-29	108.96	111.84	108.65	111.52	2611
2011-12-30	111.04	111.52	109.82	110.40	3153
2012-01-03	113.44	113.44	110.88	111.84	4133
2012-01-04	110.88	112.88	110.40	110.72	5769
2012-01-05	109.92	110.30	104.96	109.12	3825
2012-01-06	109.12	109.76	108.48	108.96	4161
2012-01-09	109.12	109.12	106.24	107.20	3767
2012-01-10	108.96	109.12	107.52	108.32	3811
2012-01-11	108.00	110.08	107.52	109.92	3945
2012-01-12	109.92	109.92	108.64	109.76	2459
2012-01-13	108.16	109.12	107.36	108.64	2763
2012-01-17	109.12	111.04	108.34	108.80	4375
2012-01-18	109.12	110.72	108.16	110.72	2489
2012-01-19	111.36	111.36	110.08	110.56	1621
2012-01-20	110.24	113.28	108.96	112.16	4792
2012-01-23	112.80	112.96	111.91	112.48	4622
2012-01-24	112.00	114.08	111.20	113.76	6677
2012-01-25	113.76	116.00	112.64	116.00	8518
2012-01-26	116.48	117.44	114.56	117.44	6983
2012-01-27	116.96	119.84	116.80	118.88	6971
2012-01-30	117.60	119.20	116.32	116.48	8421
2012-01-31	117.12	118.88	117.12	117.76	2857
2012-02-01	118.40	118.56	116.16	118.40	6570
2012-02-02	117.60	120.64	116.32	120.00	7741
2012-02-03	121.60	123.84	120.16	123.04	7731
2012-02-06	122.56	123.68	119.85	121.12	6526
2012-02-07	121.28	122.56	119.68	121.60	2512
2012-02-08	122.40	122.40	120.32	121.60	3761
2012-02-09	122.40	122.40	119.84	120.64	5567
2012-02-10	121.60	124.32	120.00	123.20	15547
2012-02-13	124.32	125.42	122.72	124.64	9120
2012-02-14	123.84	125.60	122.88	125.28	9091
2012-02-15	125.92	127.20	124.96	126.72	13610
2012-02-16	127.04	132.00	126.72	131.36	27516
2012-02-17	131.52	134.40	130.24	132.32	22341
2012-02-21	132.96	134.56	131.52	133.28	33574
2012-02-22	133.44	134.88	132.64	134.72	12622
2012-02-23	134.88	136.64	134.40	136.32	15835
2012-02-24	136.80	138.24	135.36	136.16	12249
2012-02-27	135.52	137.60	132.00	136.96	10807
2012-02-28	136.80	138.24	135.36	136.32	10585
2012-02-29	136.96	137.28	129.76	132.64	15304
2012-03-01	133.44	135.44	132.64	133.28	20511
2012-03-02	133.44	135.68	132.16	132.80	10756
2012-03-05	133.12	136.64	132.32	133.12	12648
2012-03-06	132.32	135.04	130.72	133.60	9277
2012-03-07	134.72	135.52	134.08	135.20	13634
2012-03-08	135.20	141.28	135.20	139.20	19927
2012-03-09	139.20	145.60	139.20	145.60	17350
2012-03-12	146.24	146.35	142.56	145.12	23955
2012-03-13	146.08	150.08	144.48	148.00	21228
2012-03-14	148.64	148.64	143.84	145.28	7014
2012-03-15	145.28	148.80	144.48	148.48	11588
2012-03-16	149.12	149.12	146.56	148.00	10340
2012-03-19	147.84	154.08	147.20	152.80	19509
2012-03-20	151.04	152.80	150.08	151.52	8933
2012-03-21	152.16	152.48	150.40	150.72	12068
2012-03-22	149.76	150.72	148.96	150.24	8166
2012-03-23	149.92	152.00	149.60	150.72	5584
2012-03-26	151.52	153.60	151.20	152.16	15159
2012-03-27	152.16	153.60	152.00	152.48	10537
2012-03-28	152.16	153.60	149.12	152.80	9953
2012-03-29	152.64	153.92	150.24	152.64	17625
2012-03-30	153.28	153.60	151.20	151.84	12298
2012-04-02	152.16	158.72	152.16	158.72	21077
2012-04-03	159.20	159.84	155.20	155.84	16936
2012-04-04	153.44	157.92	152.00	155.84	15086
2012-04-05	155.84	156.47	154.56	155.68	5503
2012-04-09	154.08	156.48	152.32	155.84	12781
2012-04-10	156.16	157.76	144.32	146.56	16867
2012-04-11	148.64	151.04	147.52	148.64	9213
2012-04-12	148.64	150.88	147.20	148.32	6973
2012-04-13	146.88	147.68	142.72	143.20	10176
2012-04-16	144.00	146.24	141.60	144.16	6081
2012-04-17	145.44	150.24	145.44	148.16	8241
2012-04-18	147.20	150.40	146.40	146.72	12250
2012-04-19	147.36	148.80	144.00	146.40	5013
2012-04-20	148.48	149.76	145.92	147.36	7372
2012-04-23	144.32	145.60	141.44	143.68	6221
2012-04-24	144.00	145.12	143.04	144.64	3531
2012-04-25	147.04	148.48	143.84	144.96	5527
2012-04-26	144.96	145.92	142.88	145.28	3798
2012-04-27	145.92	146.08	142.58	144.32	10163
2012-04-30	144.48	145.28	143.36	144.00	13605
2012-05-01	143.36	146.88	143.20	143.36	13880
2012-05-02	143.04	145.28	142.40	145.12	10208
2012-05-03	145.28	145.28	140.48	142.24	7822
2012-05-04	141.60	146.40	128.80	131.84	20272
2012-05-07	131.84	132.80	127.36	131.36	11941
2012-05-08	129.92	137.60	129.92	136.48	7570
2012-05-09	134.56	137.44	134.08	135.36	5808
2012-05-10	136.80	137.44	133.94	137.44	3964
2012-05-11	135.84	136.00	134.24	135.20	6587
2012-05-14	133.12	135.52	132.80	135.04	4956
2012-05-15	135.36	136.16	132.16	135.52	6595
2012-05-16	135.68	136.64	134.56	134.72	6270
2012-05-17	134.72	135.36	132.64	132.64	11150
2012-05-18	132.48	133.60	128.00	129.60	12776
2012-05-21	129.76	135.36	129.44	135.04	6230
2012-05-22	135.52	137.28	128.00	129.60	5977
2012-05-23	127.52	132.00	126.40	131.20	6579
2012-05-24	131.84	131.84	128.32	131.52	2518
2012-05-25	131.84	132.80	131.44	132.00	4347
2012-05-29	133.76	137.60	133.60	136.32	5857
2012-05-30	135.36	137.28	134.56	135.84	5205
2012-05-31	136.00	139.20	135.53	136.48	8249
2012-06-01	133.60	136.49	133.60	134.24	15945
2012-06-04	134.56	135.68	133.60	133.76	14375
2012-06-05	133.60	135.35	133.28	134.24	7483
2012-06-06	134.88	135.20	131.36	135.20	6471
2012-06-07	135.20	136.00	133.92	134.56	5940
2012-06-08	133.92	135.68	133.28	134.56	7265
2012-06-11	136.16	136.16	133.60	133.60	11618
2012-06-12	134.56	138.24	133.28	138.08	6685
2012-06-13	137.28	138.24	133.92	134.56	14209
2012-06-14	134.40	135.68	132.16	134.24	10587
2012-06-15	133.76	135.68	133.44	134.40	11281
2012-06-18	134.40	137.76	133.12	136.64	6057
2012-06-19	137.92	146.88	137.74	145.76	9024
2012-06-20	145.12	145.92	143.04	143.36	6602
2012-06-21	142.72	143.52	136.80	136.96	4367
2012-06-22	137.92	138.61	134.72	136.32	25291
2012-06-25	135.20	137.12	134.08	136.48	2433
2012-06-26	137.12	141.60	136.96	140.16	6186
2012-06-27	139.68	145.76	139.68	144.16	5752
2012-06-28	143.04	148.16	141.76	148.16	17317
2012-06-29	148.48	148.80	143.68	144.48	10435
2012-07-02	144.48	145.76	141.12	145.76	8138
2012-07-03	145.44	145.44	143.36	144.32	6192
2012-07-05	143.52	144.48	140.48	143.36	7649
2012-07-06	141.92	144.80	140.96	141.68	3500
2012-07-09	140.64	145.45	139.82	143.04	5878
2012-07-10	144.16	144.64	141.76	142.72	4407
2012-07-11	142.56	142.72	137.12	140.16	9761
2012-07-12	139.20	147.36	139.20	146.56	7612
2012-07-13	146.40	148.00	144.78	147.04	4808
2012-07-16	146.88	149.44	144.80	148.48	5006
2012-07-17	149.12	152.48	148.48	152.00	6762
2012-07-18	152.32	153.76	147.04	147.68	10088
2012-07-19	147.68	148.00	142.56	143.52	8880
2012-07-20	142.08	142.40	138.88	139.52	5167
2012-07-23	136.96	137.28	133.44	136.00	10344
2012-07-24	137.12	138.56	136.00	137.28	6342
2012-07-25	138.40	138.40	136.48	137.44	3361
2012-07-26	139.68	140.96	138.40	139.84	8245
2012-07-27	140.00	142.24	138.42	140.16	5996
2012-07-30	140.32	144.00	138.56	143.20	5712
2012-07-31	143.68	145.44	140.32	140.48	5091
2012-08-01	141.92	144.96	139.84	140.00	5750
2012-08-02	139.84	141.60	137.60	140.32	4765
2012-08-03	142.08	145.44	142.08	144.96	4064
2012-08-06	145.12	147.52	144.00	144.16	3512
2012-08-07	144.80	147.04	144.16	145.44	3893
2012-08-08	145.28	146.40	143.20	145.12	4554
2012-08-09	145.44	146.08	143.84	144.48	1703
2012-08-10	143.68	144.64	140.96	141.44	1963
2012-08-13	141.60	142.56	136.80	141.12	3271
2012-08-14	142.88	142.88	139.04	140.16	2884
2012-08-15	140.32	142.40	140.32	141.60	2106
2012-08-16	141.60	144.00	139.52	143.52	3303
2012-08-17	143.84	145.44	141.12	145.44	4500
2012-08-20	145.44	145.44	141.92	142.88	2315
2012-08-21	143.68	145.76	141.92	142.08	2659
2012-08-22	142.24	142.24	140.32	140.48	1842
2012-08-23	140.32	140.32	135.04	135.36	4818
2012-08-24	135.04	138.24	134.56	137.12	4444
2012-08-27	137.12	137.12	134.72	136.32	3399
2012-08-28	135.68	136.96	132.00	134.56	9202
2012-08-29	135.20	138.08	133.44	138.08	4643
2012-08-30	137.44	140.96	137.28	140.00	2075
2012-08-31	141.28	143.36	140.96	143.04	3028
2012-09-04	144.00	145.12	141.76	144.32	7829
2012-09-05	144.64	145.60	143.20	144.00	6968
2012-09-06	144.48	147.36	144.48	146.40	8509
2012-09-07	148.00	148.00	140.80	144.80	13399
2012-09-10	144.96	147.04	144.48	145.76	3535
2012-09-11	145.76	150.44	145.60	149.92	7446
2012-09-12	149.92	152.96	148.32	152.64	7581
2012-09-13	152.00	153.28	149.60	152.64	14932
2012-09-14	152.80	154.56	152.00	153.76	7303
2012-09-17	152.80	156.80	152.56	156.48	7526
2012-09-18	156.96	156.96	153.12	155.20	8381
2012-09-19	155.20	156.32	153.44	154.88	4280
2012-09-20	154.40	155.52	153.27	154.56	3561
2012-09-21	156.16	156.48	153.60	153.76	11054
2012-09-24	153.76	154.24	147.20	153.44	8106
2012-09-25	153.60	154.24	148.32	148.96	7502
2012-09-26	149.92	150.24	146.72	148.96	3733
2012-09-27	149.12	152.00	148.48	150.56	4176
2012-09-28	149.76	152.96	148.64	151.20	5259
2012-10-01	152.64	154.56	150.40	151.84	4405
2012-10-02	152.00	152.64	148.64	151.68	3636
2012-10-03	151.36	153.44	150.40	152.64	3759
2012-10-04	152.80	153.44	150.72	153.12	2363
2012-10-05	153.60	154.40	149.92	150.40	2460
2012-10-08	149.28	149.28	145.62	147.20	2805
2012-10-09	147.36	147.68	144.00	145.12	6773
2012-10-10	144.96	147.04	144.16	146.72	3138
2012-10-11	147.68	148.64	144.00	144.64	2637
2012-10-12	144.32	144.80	143.20	144.16	3585
2012-10-15	144.16	146.56	144.00	146.24	5522
2012-10-16	147.20	147.20	144.00	145.92	5914
2012-10-17	145.76	151.36	145.76	150.72	2824
2012-10-18	151.04	155.20	149.95	151.68	7222
2012-10-19	150.24	151.49	146.88	149.12	5330
2012-10-22	149.76	152.64	149.76	152.32	3761
2012-10-23	151.36	151.36	143.84	150.24	5110
2012-10-24	150.40	151.04	147.68	150.72	3816
2012-10-25	152.32	154.88	151.20	154.88	7752
2012-10-26	155.04	156.48	152.64	155.36	4345
2012-10-31	156.00	160.80	155.36	160.32	14357
2012-11-01	160.64	162.56	159.36	160.16	13486
2012-11-02	159.52	161.12	157.44	157.92	9554
2012-11-05	157.28	161.76	155.84	160.80	8526
2012-11-06	161.76	163.20	159.52	163.20	5920
2012-11-07	160.80	160.80	156.48	160.00	10429
2012-11-08	160.32	161.53	158.08	160.00	7555
2012-11-09	156.96	158.40	152.16	155.52	17428
2012-11-12	155.68	156.00	153.60	154.56	13650
2012-11-13	153.60	153.60	150.96	152.16	11284
2012-11-14	152.00	152.48	149.28	149.76	10011
2012-11-15	149.44	151.28	148.00	148.00	13766
2012-11-16	148.00	148.64	145.12	147.36	10368
2012-11-19	149.12	159.68	149.12	155.68	15168
2012-11-20	156.00	157.60	148.64	156.16	6388
2012-11-21	156.80	157.36	154.56	155.84	11027
2012-11-23	156.80	158.40	155.68	157.92	2917
2012-11-26	156.80	157.76	155.84	156.64	6502
2012-11-27	156.80	161.12	156.69	158.56	9366
2012-11-28	158.40	159.18	153.60	155.68	11105
2012-11-29	157.60	160.00	155.36	156.48	7261
2012-11-30	157.12	159.84	155.20	159.52	6390
2012-12-03	160.00	160.48	155.92	156.64	7937
2012-12-04	156.32	158.64	155.04	155.84	3987
2012-12-05	156.64	156.64	155.52	156.16	4122
2012-12-06	156.32	156.32	153.60	155.04	3798
2012-12-07	156.16	156.31	154.08	155.68	7643
2012-12-10	155.04	155.84	152.32	153.44	6165
2012-12-11	154.40	157.60	153.28	156.16	7342
2012-12-12	156.16	156.16	151.68	154.72	11467
2012-12-13	154.40	156.16	153.60	154.56	6913
2012-12-14	154.72	156.72	154.40	155.84	9411
2012-12-17	156.48	158.88	155.50	158.56	4928
2012-12-18	158.72	159.20	156.00	158.24	6830
2012-12-19	158.88	158.88	154.80	157.12	5428
2012-12-20	156.80	158.56	154.88	156.80	8716
2012-12-21	156.00	158.47	153.81	158.40	15722
2012-12-24	158.40	159.52	156.32	159.52	1645
2012-12-26	159.78	159.84	156.00	156.32	2038
2012-12-27	156.00	158.08	153.60	157.28	6023
2012-12-28	156.96	158.56	155.20	156.00	5354
2012-12-31	156.32	161.28	156.32	160.80	7501
2013-01-02	163.04	170.08	161.12	167.68	16492
2013-01-03	166.40	167.36	163.20	164.32	5655
2013-01-04	165.28	166.67	161.60	165.44	5767
2013-01-07	164.80	165.12	162.41	164.32	4396
2013-01-08	163.68	164.80	161.60	163.68	2125
2013-01-09	164.00	167.84	160.48	162.40	4083
2013-01-10	162.40	162.40	158.88	160.64	3210
2013-01-11	160.96	160.96	156.32	159.20	4319
2013-01-14	159.68	162.72	159.68	162.56	5674
2013-01-15	161.28	164.80	160.00	163.04	4596
2013-01-16	163.20	168.32	162.40	167.20	6296
2013-01-17	168.80	172.96	168.48	171.68	16134
2013-01-18	171.04	172.32	164.96	165.28	9935
2013-01-22	164.48	165.12	161.60	163.36	4696
2013-01-23	163.68	164.32	162.40	164.00	5630
2013-01-24	163.68	167.20	163.68	164.64	4577
2013-01-25	166.08	169.28	165.60	167.20	6479
2013-01-28	167.20	168.32	164.00	164.32	7117
2013-01-29	164.00	169.12	164.00	168.48	4245
2013-01-30	167.84	168.80	164.32	164.80	2563
2013-01-31	164.80	167.36	164.16	167.04	3502
2013-02-01	168.16	168.16	165.76	166.56	5879
2013-02-04	165.92	165.92	162.40	164.64	9140
2013-02-05	165.44	166.56	161.60	162.08	5079
2013-02-06	160.96	160.96	153.60	158.88	11817
2013-02-07	158.40	160.48	156.00	159.84	4304
2013-02-08	161.60	166.08	157.44	163.20	12738
2013-02-11	162.72	164.96	161.28	164.16	7027
2013-02-12	164.32	166.56	163.36	166.08	9184
2013-02-13	165.92	167.04	162.40	167.04	7904
2013-02-14	166.24	166.24	164.16	165.76	3712
2013-02-15	166.72	166.72	164.96	165.76	6430
2013-02-19	166.24	167.68	165.60	167.68	6166
2013-02-20	168.00	169.44	166.56	167.36	19076
2013-02-21	167.04	168.48	164.16	166.72	13186
2013-02-22	168.00	169.12	165.44	168.00	4963
2013-02-25	168.00	169.12	163.20	163.52	6342
2013-02-26	164.16	167.20	163.52	166.72	12229
2013-02-27	166.08	168.80	164.82	166.56	7650
2013-02-28	166.24	168.00	164.96	166.56	3610
2013-03-01	165.12	168.80	165.12	167.36	5067
2013-03-04	166.40	170.08	166.24	169.92	4041
2013-03-05	169.92	172.64	167.20	170.40	8974
2013-03-06	170.40	171.36	166.72	170.88	5768
2013-03-07	170.40	171.20	169.44	170.56	1734
2013-03-08	171.36	171.36	168.32	170.08	2399
2013-03-11	169.44	172.48	169.44	171.20	5955
2013-03-12	170.88	172.32	170.56	171.04	3533
2013-03-13	170.40	172.00	169.92	170.72	2508
2013-03-14	170.56	172.48	170.08	172.48	2546
2013-03-15	172.00	173.44	171.04	172.48	7971
2013-03-18	170.56	172.48	170.08	170.88	5220
2013-03-19	171.20	172.32	170.11	171.84	3308
2013-03-20	172.64	175.84	171.20	175.68	4459
2013-03-21	176.00	179.20	173.60	178.08	11397
2013-03-22	178.24	178.55	176.00	177.12	5321
2013-03-25	178.08	181.07	177.44	180.16	8630
2013-03-26	180.16	183.84	176.48	178.72	5422
2013-03-27	177.28	178.08	175.36	177.12	5006
2013-03-28	178.24	178.24	176.00	177.12	6766
2013-04-01	177.44	177.60	170.88	171.84	6142
2013-04-02	172.00	174.08	168.55	170.24	6793
2013-04-03	171.04	171.12	165.92	167.52	7837
2013-04-04	168.32	170.72	165.44	170.56	2425
2013-04-05	168.80	171.84	168.00	171.20	4388
2013-04-08	172.16	172.80	170.40	172.32	2564
2013-04-09	172.16	172.82	171.20	171.84	5319
2013-04-10	173.12	177.60	171.36	177.28	5847
2013-04-11	176.80	177.84	175.68	176.96	3748
2013-04-12	176.00	178.24	175.20	176.48	3231
2013-04-15	176.00	177.18	162.40	164.32	9206
2013-04-16	166.24	168.96	160.16	168.48	4987
2013-04-17	166.72	167.52	160.96	165.76	5325
2013-04-18	165.60	168.16	162.24	164.00	6986
2013-04-19	163.68	166.72	162.88	165.76	3161
2013-04-22	165.44	168.64	161.28	166.72	1953
2013-04-23	167.52	169.60	163.20	169.60	2373
2013-04-24	168.96	171.68	167.52	170.40	2966
2013-04-25	171.36	171.36	166.72	168.96	3748
2013-04-26	168.32	168.32	163.36	164.48	4552
2013-04-29	165.60	172.80	164.64	168.80	4748
2013-04-30	168.16	169.44	164.80	166.40	4277
2013-05-01	165.28	165.68	160.00	160.48	8620
2013-05-02	161.60	163.82	160.80	161.28	4389
2013-05-03	163.68	167.52	161.60	164.96	3008
2013-05-06	164.32	166.56	162.16	166.40	2578
2013-05-07	165.60	167.20	163.36	165.76	2971
2013-05-08	165.92	167.52	164.18	164.80	2065
2013-05-09	165.12	166.56	160.16	162.56	5237
2013-05-10	176.00	180.00	169.28	175.68	22579
2013-05-13	175.36	179.04	174.40	178.24	16365
2013-05-14	177.44	178.56	175.52	177.60	31392
2013-05-15	177.28	182.72	176.64	179.04	13461
2013-05-16	179.20	183.52	178.72	180.48	12059
2013-05-17	180.80	185.44	176.48	184.96	14058
2013-05-20	184.64	193.28	184.00	189.76	15212
2013-05-21	190.40	192.64	188.16	188.64	4704
2013-05-22	189.28	191.20	185.92	188.32	9210
2013-05-23	186.08	191.36	184.96	191.04	7734
2013-05-24	189.28	190.88	184.48	189.76	6106
2013-05-28	191.04	195.68	190.08	195.20	13163
2013-05-29	195.20	195.92	192.16	195.52	8290
2013-05-30	195.84	206.40	193.28	206.08	18386
2013-05-31	203.20	208.80	201.28	203.68	9883
2013-06-03	205.76	215.52	204.80	215.36	20619
2013-06-04	214.40	215.20	210.45	212.32	15910
2013-06-05	212.00	214.08	208.00	211.52	8482
2013-06-06	212.32	212.32	204.96	209.28	8036
2013-06-07	210.72	210.88	204.96	205.44	6197
2013-06-10	206.88	210.88	206.08	208.64	7755
2013-06-11	206.56	208.64	198.40	205.92	8325
2013-06-12	206.72	208.00	204.00	207.04	6091
2013-06-13	206.08	210.24	204.00	208.80	7148
2013-06-14	207.68	208.64	202.40	203.20	4623
2013-06-17	204.16	207.52	203.20	204.00	5501
2013-06-18	203.68	209.12	203.68	208.96	7416
2013-06-19	209.12	209.60	204.80	205.92	6732
2013-06-20	202.40	205.92	202.40	204.48	4723
2013-06-21	205.60	208.96	204.32	206.40	12321
2013-06-24	205.12	207.84	201.94	205.76	6534
2013-06-25	208.48	210.72	206.69	210.24	8491
2013-06-26	210.40	212.80	207.70	209.44	10005
2013-06-27	211.36	221.44	210.40	220.96	14840
2013-06-28	219.68	227.20	216.48	222.88	25016
2013-07-01	225.28	227.20	224.00	224.32	7712
2013-07-02	224.80	225.60	221.92	223.68	6785
2013-07-03	223.20	225.12	222.56	224.96	4213
2013-07-05	228.48	228.69	225.47	227.52	5975
2013-07-08	227.52	232.80	227.52	230.72	8877
2013-07-09	232.00	232.96	229.76	230.40	15014
2013-07-10	229.60	231.20	228.48	230.08	14514
2013-07-11	232.16	232.32	230.08	231.52	6452
2013-07-12	231.84	231.84	228.32	230.40	5972
2013-07-15	231.36	239.02	230.40	237.28	9569
2013-07-16	239.52	241.44	236.80	238.56	15215
2013-07-17	237.92	240.32	236.96	238.72	9677
2013-07-18	240.00	243.68	238.40	242.08	8286
2013-07-19	240.80	242.24	235.68	237.76	9222
2013-07-22	237.76	239.36	236.64	238.72	11543
2013-07-23	240.32	250.08	238.72	250.08	18975
2013-07-24	250.24	250.88	237.92	240.32	13905
2013-07-25	240.32	245.12	240.32	244.64	11344
2013-07-26	244.80	244.95	238.24	242.24	9017
2013-07-29	242.56	242.72	239.52	241.12	7747
2013-07-30	241.28	251.20	240.32	249.76	17699
2013-07-31	251.52	254.72	246.56	248.32	11903
2013-08-01	252.32	255.52	249.25	252.48	8284
2013-08-02	252.16	256.78	249.44	252.80	7450
2013-08-05	254.08	258.40	250.88	257.44	10435
2013-08-06	257.60	263.04	254.40	261.92	17562
2013-08-07	261.92	264.80	255.20	256.16	20343
2013-08-08	259.04	267.04	256.00	264.48	22158
2013-08-09	264.00	266.24	259.73	261.60	8804
2013-08-12	261.60	269.12	260.80	266.08	15042
2013-08-13	268.00	276.00	266.06	272.32	24394
2013-08-14	273.76	276.64	269.76	269.92	16685
2013-08-15	267.68	267.68	257.60	260.64	15710
2013-08-16	260.00	265.12	258.43	261.60	10669
2013-08-19	261.60	264.48	245.74	248.48	20624
2013-08-20	248.00	258.64	246.86	256.00	12710
2013-08-21	254.56	254.72	248.00	250.24	7625
2013-08-22	250.24	258.08	250.24	257.60	5112
2013-08-23	257.76	257.76	249.60	255.68	7729
2013-08-26	256.48	257.60	252.64	254.56	8699
2013-08-27	251.20	255.52	240.00	240.64	13777
2013-08-28	240.80	249.76	240.21	249.76	13162
2013-08-29	249.76	260.80	232.32	246.24	27115
2013-08-30	245.28	246.24	234.72	235.20	13885
2013-09-03	239.04	247.52	239.04	247.04	17904
2013-09-04	247.68	248.00	241.76	242.72	7990
2013-09-05	242.40	244.80	234.24	235.84	20554
2013-09-06	237.28	240.00	231.04	236.64	9737
2013-09-09	236.00	241.44	235.68	240.16	8109
2013-09-10	241.60	243.84	233.60	235.20	15962
2013-09-11	232.32	239.36	232.32	237.68	12815
2013-09-12	237.44	237.44	231.20	232.48	6628
2013-09-13	232.80	237.12	231.36	234.24	7403
2013-09-16	236.00	238.08	228.48	230.08	17026
2013-09-17	230.56	236.16	229.76	235.36	9877
2013-09-18	235.68	237.44	230.40	234.24	9436
2013-09-19	234.88	237.28	231.04	236.16	5090
2013-09-20	236.32	244.32	235.36	237.44	14219
2013-09-23	236.64	246.08	236.64	245.76	28274
2013-09-24	245.76	260.80	245.76	253.44	28800
2013-09-25	253.76	264.80	253.12	260.64	22968
2013-09-26	262.08	267.84	257.92	260.96	13347
2013-09-27	259.36	259.84	252.80	253.76	9625
2013-09-30	250.24	254.08	233.76	249.92	15663
2013-10-01	250.40	256.48	249.75	253.60	10317
2013-10-02	251.52	252.64	247.84	252.00	10097
2013-10-03	251.84	252.32	246.08	249.28	9840
2013-10-04	248.64	249.84	246.40	246.40	10039
2013-10-07	244.00	248.80	244.00	245.28	13656
2013-10-08	244.80	246.08	241.76	242.56	6143
2013-10-09	244.16	245.76	239.68	241.44	12907
2013-10-10	245.28	249.28	244.16	247.04	12675
2013-10-11	246.40	254.56	242.08	254.24	9449
2013-10-14	252.80	260.00	252.00	259.84	10667
2013-10-15	259.84	266.40	259.84	261.92	20326
2013-10-16	264.32	266.24	261.92	265.12	9956
2013-10-17	266.56	272.96	265.60	268.64	20296
2013-10-18	270.72	272.64	263.84	267.84	14549
2013-10-21	268.80	272.80	266.40	270.72	9690
2013-10-22	270.72	272.32	266.24	267.84	12224
2013-10-23	265.92	269.28	265.45	267.20	5398
2013-10-24	267.36	270.88	259.20	262.24	18804
2013-10-25	263.68	267.87	249.92	260.32	16834
2013-10-28	260.00	262.88	256.32	261.44	11057
2013-10-29	262.24	268.00	261.44	264.32	15208
2013-10-30	263.84	266.08	257.12	258.40	5338
2013-10-31	257.76	260.96	253.28	255.20	8774
2013-11-01	255.20	258.88	252.18	257.28	13114
2013-11-04	259.04	265.92	257.22	263.04	18208
2013-11-05	262.24	266.88	257.12	262.08	18211
2013-11-06	264.48	268.00	261.79	264.16	14666
2013-11-07	265.12	268.00	260.00	261.12	15758
2013-11-08	288.00	321.60	288.00	316.32	73950
2013-11-11	310.24	312.00	296.48	304.80	33837
2013-11-12	304.00	309.60	296.00	305.12	24317
2013-11-13	303.04	313.60	300.80	311.36	15582
2013-11-14	311.36	315.68	308.16	310.08	9399
2013-11-15	311.36	313.92	304.00	306.08	11102
2013-11-18	305.92	326.88	305.92	310.72	26436
2013-11-19	310.08	318.56	304.80	306.40	16210
2013-11-20	308.16	313.90	304.00	308.64	7527
2013-11-21	308.80	318.72	305.44	318.08	15360
2013-11-22	320.00	332.48	313.92	325.92	28637
2013-11-25	329.28	343.82	328.48	331.52	20794
2013-11-26	332.80	341.44	326.56	335.52	18475
2013-11-27	337.60	347.52	337.28	343.84	12770
2013-11-29	346.24	348.96	340.00	344.48	7752
2013-12-02	345.12	350.56	339.68	345.12	12801
2013-12-03	345.28	350.08	335.52	336.64	20719
2013-12-04	334.08	369.60	333.60	363.20	64032
2013-12-05	367.36	368.00	350.40	354.88	24968
2013-12-06	355.20	362.12	352.20	356.48	21150
2013-12-09	359.84	364.48	350.40	363.36	26643
2013-12-10	363.52	363.98	356.96	359.20	14538
2013-12-11	360.96	361.60	348.16	351.52	15690
2013-12-12	350.72	356.00	347.34	351.52	12018
2013-12-13	352.00	360.80	351.20	355.20	12112
2013-12-16	355.84	358.56	345.60	350.56	18352
2013-12-17	350.24	363.52	350.24	360.48	14023
2013-12-18	360.00	363.84	349.12	360.64	12316
2013-12-19	364.00	365.60	359.86	362.40	12521
2013-12-20	362.40	366.40	355.20	358.40	27464
2013-12-23	375.84	383.68	361.28	378.56	18430
2013-12-24	378.88	381.60	370.56	371.52	9116
2013-12-26	372.48	377.27	372.16	374.40	12273
2013-12-27	376.00	380.80	375.22	378.88	10038
2013-12-30	380.00	394.24	379.20	389.92	17826
2013-12-31	392.80	403.84	392.32	400.16	36263
2014-01-02	403.04	404.00	372.00	377.92	33880
2014-01-03	378.72	382.72	368.96	374.88	20030
2014-01-06	380.48	382.40	373.44	373.92	24177
2014-01-07	378.88	381.44	369.12	374.24	21864
2014-01-08	374.88	376.80	371.52	374.24	22607
2014-01-09	376.00	376.48	372.80	374.08	19173
2014-01-10	374.88	375.36	371.36	374.24	13820
2014-01-13	374.24	374.24	359.36	364.00	16946
2014-01-14	367.84	372.00	364.32	371.84	21464
2014-01-15	372.00	378.56	369.92	375.52	19897
2014-01-16	374.08	380.00	371.36	377.12	12098
2014-01-17	377.60	380.00	369.60	370.88	11159
2014-01-21	371.68	375.36	368.00	369.92	11898
2014-01-22	372.00	375.68	368.48	373.44	11949
2014-01-23	371.20	372.32	360.59	364.48	15050
2014-01-24	360.64	362.27	335.52	343.68	30084
2014-01-27	342.08	348.00	333.28	339.04	22605
2014-01-28	337.44	357.44	337.44	355.36	23785
2014-01-29	352.80	358.97	344.32	344.96	10355
2014-01-30	349.44	358.08	344.32	346.72	10993
2014-01-31	337.60	348.00	336.96	341.12	17112
2014-02-03	339.84	344.00	320.80	324.00	18890
2014-02-04	301.76	321.60	283.04	317.44	44246
2014-02-05	314.24	321.60	311.52	318.72	16149
2014-02-06	319.36	325.28	316.71	322.56	21449
2014-02-07	305.76	305.76	280.16	284.64	94280
2014-02-10	284.80	293.92	284.80	288.16	30890
2014-02-11	286.88	290.88	281.92	288.00	36277
2014-02-12	289.28	302.08	286.74	295.84	31812
2014-02-13	295.36	305.04	294.40	302.24	21203
2014-02-14	302.72	308.16	296.16	301.28	15621
2014-02-18	300.80	309.44	300.00	307.52	20116
2014-02-19	305.60	307.84	288.48	291.84	45783
2014-02-20	287.52	295.84	284.00	294.24	25334
2014-02-21	293.92	295.67	292.08	292.64	16760
2014-02-24	292.00	297.60	291.52	296.96	20928
2014-02-25	295.36	296.80	287.68	289.60	21067
2014-02-26	290.40	299.36	288.80	292.64	12860
2014-02-27	292.80	296.00	289.19	293.76	9833
2014-02-28	294.72	299.84	289.92	292.64	13171
2014-03-03	287.52	295.20	286.80	292.64	13907
2014-03-04	296.96	299.84	288.48	297.76	25555
2014-03-05	298.08	300.96	295.52	298.72	16468
2014-03-06	298.40	307.84	296.32	306.72	22641
2014-03-07	307.68	309.60	304.64	307.52	13817
2014-03-10	306.56	311.84	303.68	311.20	16370
2014-03-11	310.56	315.36	307.20	308.00	18099
2014-03-12	307.20	309.76	305.30	307.04	10996
2014-03-13	308.48	309.28	306.40	307.68	18294
2014-03-14	305.44	309.76	305.12	307.84	9425
2014-03-17	311.20	320.64	311.20	320.00	17178
2014-03-18	320.16	324.00	320.00	321.12	13493
2014-03-19	320.96	321.92	318.80	320.48	25962
2014-03-20	320.00	323.04	319.68	320.16	7435
2014-03-21	322.08	323.04	319.20	320.00	18450
2014-03-24	320.32	320.80	312.48	314.56	17843
2014-03-25	316.64	318.88	313.92	317.76	16289
2014-03-26	319.04	321.76	315.52	315.68	19191
2014-03-27	316.48	325.44	314.40	319.20	49624
2014-03-28	321.44	326.87	318.08	318.40	15929
2014-03-31	320.32	324.64	316.96	321.44	24825
2014-04-01	322.56	335.68	322.56	334.40	16415
2014-04-02	334.08	334.39	331.04	332.96	11490
2014-04-03	333.28	336.48	329.76	334.24	19115
2014-04-04	337.12	339.20	322.08	324.80	24079
2014-04-07	322.40	324.48	318.08	320.00	18982
2014-04-08	319.52	323.20	318.64	320.64	14550
2014-04-09	321.92	326.24	319.52	323.68	16434
2014-04-10	322.24	324.32	312.00	316.00	17480
2014-04-11	312.32	315.68	309.44	311.68	14492
2014-04-14	315.04	320.64	311.20	318.24	14406
2014-04-15	319.20	326.88	318.40	322.88	24608
2014-04-16	325.28	341.44	322.40	340.32	20752
2014-04-17	338.40	343.68	336.00	343.36	20955
2014-04-21	343.36	349.44	343.20	346.72	14543
2014-04-22	345.60	351.84	344.35	348.32	17643
2014-04-23	348.16	350.72	344.64	348.32	10928
2014-04-24	349.92	350.38	344.00	345.60	16824
2014-04-25	358.40	364.79	356.00	358.88	37131
2014-04-28	359.68	360.00	351.36	356.48	33113
2014-04-29	356.96	359.84	353.76	354.88	32481
2014-04-30	354.56	355.34	346.24	349.76	237531
2014-05-01	348.32	354.40	344.48	348.32	29394
2014-05-02	347.84	358.56	346.59	357.76	17179
2014-05-05	356.80	376.80	353.28	375.68	25742
2014-05-06	353.92	379.36	353.92	371.52	24130
2014-05-07	373.92	380.48	368.00	379.68	24336
2014-05-08	379.20	379.20	363.52	368.16	36067
2014-05-09	333.28	336.32	297.76	304.96	108325
2014-05-12	308.48	310.88	292.96	296.64	38498
2014-05-13	296.00	298.72	289.76	294.40	34658
2014-05-14	293.44	296.32	285.76	285.92	33177
2014-05-15	284.00	284.80	275.68	279.52	31320
2014-05-16	278.88	280.32	266.40	273.12	42165
2014-05-19	279.20	307.36	276.64	297.20	42495
2014-05-20	295.04	300.80	286.40	286.40	35063
2014-05-21	284.96	292.32	276.62	282.88	26665
2014-05-22	282.40	284.80	277.92	279.52	17612
2014-05-23	279.84	285.12	277.22	281.92	14623
2014-05-27	283.20	287.20	277.92	280.80	18609
2014-05-28	280.00	281.76	273.60	275.20	21032
2014-05-29	276.64	280.16	273.60	277.76	14629
2014-05-30	276.80	281.92	276.80	278.88	14967
2014-06-02	278.88	281.44	272.96	276.80	23621
2014-06-03	276.32	280.96	272.80	274.24	19974
2014-06-04	272.96	277.44	270.56	274.40	16978
2014-06-05	274.40	276.16	271.84	275.68	15737
2014-06-06	276.48	282.88	276.32	281.60	13716
2014-06-09	280.32	286.40	276.00	284.80	19986
2014-06-10	281.12	281.60	273.77	279.04	15809
2014-06-11	277.28	279.04	272.80	274.40	14652
2014-06-12	275.04	278.72	272.00	277.60	15277
2014-06-13	279.20	280.80	274.00	276.00	8200
2014-06-16	274.56	279.52	272.14	277.12	17947
2014-06-17	277.12	284.16	276.00	279.84	11576
2014-06-18	280.80	280.80	274.24	279.20	10984
2014-06-19	280.64	282.40	274.08	275.84	9001
2014-06-20	276.64	281.60	275.84	280.96	21494
2014-06-23	278.56	286.88	278.56	280.16	14441
2014-06-24	281.76	285.92	279.04	280.00	18544
2014-06-25	280.00	287.36	280.00	286.40	11131
2014-06-26	286.40	287.84	281.44	284.48	10846
2014-06-27	284.48	292.00	283.52	291.20	18068
2014-06-30	290.24	292.96	287.68	290.24	15305
2014-07-01	290.88	296.00	289.60	289.92	12940
2014-07-02	289.92	291.04	284.48	284.96	7953
2014-07-03	285.76	291.68	279.86	290.24	5365
2014-07-07	290.08	291.30	281.44	282.40	12051
2014-07-08	281.44	282.40	275.65	278.56	36370
2014-07-09	280.48	284.64	280.32	281.12	13228
2014-07-10	276.64	279.97	273.92	275.68	8661
2014-07-11	275.68	277.57	273.60	274.56	7639
2014-07-14	276.64	281.12	274.08	280.16	8493
2014-07-15	278.24	282.40	277.60	279.20	10228
2014-07-16	281.44	283.04	275.68	278.40	8286
2014-07-17	277.92	279.84	275.76	276.32	9422
2014-07-18	276.00	282.24	276.00	282.24	9626
2014-07-21	280.80	281.60	278.08	278.40	7771
2014-07-22	279.36	280.96	276.64	278.88	8176
2014-07-23	279.36	287.61	279.20	286.08	11538
2014-07-24	287.04	289.92	284.16	286.40	7232
2014-07-25	284.96	285.60	279.80	281.44	7558
2014-07-28	282.08	282.72	275.20	278.72	9668
2014-07-29	279.84	279.84	274.88	275.36	10956
2014-07-30	277.76	279.04	274.88	277.28	5591
2014-07-31	274.08	274.08	266.56	268.16	11973
2014-08-01	266.72	271.20	265.76	268.00	9900
2014-08-04	268.00	269.28	264.32	266.24	12428
2014-08-05	264.80	272.80	264.80	272.00	7688
2014-08-06	271.68	283.04	271.68	281.76	9624
2014-08-07	281.44	288.32	279.52	286.40	15421
2014-08-08	286.24	291.04	285.52	290.56	9962
2014-08-11	292.00	296.00	288.96	292.96	10029
2014-08-12	292.00	292.00	287.84	289.12	11099
2014-08-13	289.76	293.12	288.32	292.96	5154
2014-08-14	293.28	296.00	293.28	295.84	5850
2014-08-15	298.08	300.64	291.84	293.76	12140
2014-08-18	296.00	302.24	296.00	301.76	7658
2014-08-19	302.56	307.84	302.56	304.96	10682
2014-08-20	304.32	307.68	301.60	307.20	12980
2014-08-21	307.20	311.04	305.28	310.88	8742
2014-08-22	310.72	311.84	306.88	311.04	10101
2014-08-25	312.00	314.24	306.88	307.36	7802
2014-08-26	307.36	311.84	305.44	309.76	9530
2014-08-27	308.80	309.60	303.52	307.04	6646
2014-08-28	306.72	308.32	301.60	301.76	7070
2014-08-29	301.60	307.84	299.20	307.52	6309
2014-09-02	307.04	314.24	302.40	311.84	8637
2014-09-03	312.64	315.68	308.96	313.76	8340
2014-09-04	313.60	316.00	311.04	313.60	13321
2014-09-05	321.60	344.96	321.60	344.00	34793
2014-09-08	343.52	364.00	337.92	353.92	26991
2014-09-09	351.04	351.04	341.44	345.60	20271
2014-09-10	344.96	348.48	340.64	348.16	14315
2014-09-11	344.80	347.52	337.60	340.32	12166
2014-09-12	339.68	342.88	338.40	340.00	13392
2014-09-15	339.68	343.52	331.04	334.40	6414
2014-09-16	332.96	338.24	332.80	334.40	7017
2014-09-17	334.08	338.56	331.90	336.00	11810
2014-09-18	336.32	350.72	333.12	340.80	9270
2014-09-19	342.40	343.04	328.64	330.08	9748
2014-09-22	328.96	328.96	321.44	321.92	9271
2014-09-23	320.00	321.44	315.84	317.44	9812
2014-09-24	319.52	321.60	317.44	319.68	10949
2014-09-25	319.68	321.76	312.48	314.40	8310
2014-09-26	314.40	326.40	306.24	317.12	9433
2014-09-29	312.96	320.48	311.20	312.32	9842
2014-09-30	313.60	319.84	308.80	309.12	12749
2014-10-01	309.12	312.32	299.36	300.64	11492
2014-10-02	300.80	304.32	293.35	296.64	10071
2014-10-03	299.52	303.52	295.36	298.40	6269
2014-10-06	299.20	303.68	297.28	298.08	12341
2014-10-07	295.52	300.00	292.48	292.64	11601
2014-10-08	293.60	300.80	289.76	300.48	10752
2014-10-09	300.32	304.16	292.48	292.64	7795
2014-10-10	291.04	298.29	290.18	293.60	11720
2014-10-13	294.08	301.92	290.72	295.68	18944
2014-10-14	299.20	309.12	296.86	302.72	13906
2014-10-15	297.76	308.96	294.26	307.52	45185
2014-10-16	303.04	314.40	297.44	311.04	7619
2014-10-17	316.00	319.04	314.40	318.08	14023
2014-10-20	315.36	317.44	309.78	312.00	27369
2014-10-21	314.40	318.40	298.14	317.92	9210
2014-10-22	317.60	319.04	308.80	309.60	7226
2014-10-23	312.80	324.80	312.00	321.92	8217
2014-10-24	322.72	323.20	316.24	320.80	8610
2014-10-27	320.00	333.28	317.92	332.64	11684
2014-10-28	333.44	353.28	333.44	352.32	15728
2014-10-29	352.32	356.80	348.42	355.36	11509
2014-10-30	352.96	362.88	349.44	361.12	9457
2014-10-31	366.08	366.08	357.44	363.84	15055
2014-11-03	361.60	371.20	360.64	369.60	18892
2014-11-04	369.12	371.68	363.20	367.36	10165
2014-11-05	369.76	369.76	353.44	360.16	11587
2014-11-06	360.48	360.48	344.48	356.48	11710
2014-11-07	336.48	339.20	302.40	336.48	42875
2014-11-10	326.40	342.88	326.40	342.56	11003
2014-11-11	341.60	346.53	335.68	339.52	18194
2014-11-12	337.12	345.76	335.20	344.96	9730
2014-11-13	346.40	347.84	343.52	344.48	2000
2014-11-14	340.00	342.08	335.84	337.60	5317
2014-11-17	337.76	341.44	334.56	337.44	9464
2014-11-18	337.60	343.20	333.60	341.28	10025
2014-11-19	340.32	340.96	334.88	336.00	7470
2014-11-20	335.36	340.80	333.92	339.04	8391
2014-11-21	342.56	342.56	335.20	336.64	6620
2014-11-24	337.12	340.64	334.88	340.32	7240
2014-11-25	339.68	347.68	339.68	344.16	6049
2014-11-26	343.52	343.52	340.00	342.56	6009
2014-11-28	343.36	344.48	336.00	336.00	2917
2014-12-01	334.40	338.72	331.68	335.20	7441
2014-12-02	335.84	345.12	328.14	342.24	6601
2014-12-03	341.28	350.40	340.80	348.16	10618
2014-12-04	348.96	355.04	346.24	354.08	9644
2014-12-05	354.40	358.40	349.60	351.52	7200
2014-12-08	348.80	355.36	345.60	346.72	6830
2014-12-09	344.00	353.60	336.00	353.44	7913
2014-12-10	352.00	353.44	337.92	339.52	11849
2014-12-11	339.84	342.24	335.52	337.44	6890
2014-12-12	332.32	340.80	332.32	336.32	9663
2014-12-15	337.28	340.80	333.76	336.64	9461
2014-12-16	336.80	339.20	331.84	332.32	12752
2014-12-17	332.32	345.92	324.64	345.12	11331
2014-12-18	349.28	349.28	336.88	342.08	9202
2014-12-19	340.96	346.72	339.52	344.48	19050
2014-12-22	343.20	346.40	339.60	345.92	8147
2014-12-23	349.28	355.04	338.40	350.72	10121
2014-12-24	352.64	352.64	343.52	349.60	4438
2014-12-26	351.52	358.24	349.44	355.04	3466
2014-12-29	355.36	358.19	349.76	357.12	5152
2014-12-30	354.88	358.08	350.72	353.60	5710
2014-12-31	355.84	358.72	346.08	347.20	6621
2015-01-02	350.24	351.42	339.44	345.92	9936
2015-01-05	344.00	344.00	335.36	336.48	9408
2015-01-06	335.52	339.20	328.64	333.76	9069
2015-01-07	336.96	338.40	325.92	334.88	8130
2015-01-08	338.40	339.52	331.04	339.52	13129
2015-01-09	340.00	342.24	326.08	326.40	9647
2015-01-12	325.28	334.24	316.00	327.52	14392
2015-01-13	332.16	341.76	327.84	341.44	10918
2015-01-14	336.48	340.51	330.69	337.76	7580
2015-01-15	339.68	339.68	321.60	322.88	4819
2015-01-16	321.92	331.68	318.18	330.40	5675
2015-01-20	329.92	333.12	319.84	320.80	5157
2015-01-21	319.04	324.64	316.48	316.64	5194
2015-01-22	317.76	320.96	315.20	318.72	7568
2015-01-23	320.00	321.60	314.72	315.04	7314
2015-01-26	312.96	318.24	308.16	317.12	12222
2015-01-27	309.44	317.60	307.36	313.12	6558
2015-01-28	313.60	319.84	308.96	318.08	9288
2015-01-29	318.88	324.80	313.98	324.16	7899
2015-01-30	320.64	324.00	310.08	310.40	8621
2015-02-02	310.40	321.12	310.40	319.36	5430
2015-02-03	322.08	332.32	322.08	330.24	9018
2015-02-04	327.68	333.44	324.16	327.04	7459
2015-02-05	327.20	336.96	325.60	336.48	4493
2015-02-06	338.08	342.66	328.96	339.68	10238
2015-02-09	337.12	342.08	308.00	320.64	8976
2015-02-10	322.88	325.60	319.36	323.20	8013
2015-02-11	322.24	328.64	320.64	320.64	4699
2015-02-12	322.24	327.20	315.36	315.68	6900
2015-02-13	315.36	321.44	312.80	320.00	6963
2015-02-17	321.12	325.92	320.00	324.64	6492
2015-02-18	323.68	333.28	323.68	332.16	7269
2015-02-19	329.44	333.44	326.94	332.00	3951
2015-02-20	332.96	335.68	327.52	335.20	5245
2015-02-23	332.32	334.40	324.35	333.76	4116
2015-02-24	333.12	341.44	329.28	340.96	8268
2015-02-25	341.60	342.40	335.74	340.80	5541
2015-02-26	338.88	342.40	337.15	341.60	9182
2015-02-27	340.00	343.84	334.02	342.56	33400
2015-03-02	343.04	349.92	335.04	343.68	10925
2015-03-03	341.76	342.88	334.00	336.96	12479
2015-03-04	335.20	337.28	331.36	334.24	8870
2015-03-05	335.04	338.88	332.32	338.88	11944
2015-03-06	334.88	343.68	334.50	342.40	10018
2015-03-09	342.24	343.68	337.92	343.52	5456
2015-03-10	339.04	340.96	333.45	338.88	8286
2015-03-11	337.76	342.27	327.20	332.48	6155
2015-03-12	334.56	347.04	330.72	346.08	7331
2015-03-13	344.64	345.60	334.08	340.00	5768
2015-03-16	343.04	351.20	337.92	350.72	8807
2015-03-17	348.48	354.08	344.80	353.92	7470
2015-03-18	352.00	358.56	347.04	354.72	9778
2015-03-19	354.24	357.28	351.84	354.72	7680
2015-03-20	354.56	355.52	347.04	350.24	15545
2015-03-23	349.92	356.00	347.04	350.88	8218
2015-03-24	349.12	362.24	349.12	360.32	7643
2015-03-25	359.84	359.84	349.92	352.00	6741
2015-03-26	349.92	356.80	347.84	351.36	3825
2015-03-27	353.12	356.62	344.64	349.28	6016
2015-03-30	349.92	361.28	346.88	358.24	5277
2015-03-31	356.64	356.64	346.32	352.00	10499
2015-04-01	349.44	359.04	347.52	352.80	8098
2015-04-02	353.44	357.76	349.84	350.40	3650
2015-04-06	349.44	353.36	347.04	347.68	4879
2015-04-07	345.92	350.24	340.64	346.24	5501
2015-04-08	345.12	349.60	342.72	347.84	5210
2015-04-09	348.00	350.24	337.92	345.92	4031
2015-04-10	347.36	348.48	343.84	344.96	2643
2015-04-13	344.16	348.96	342.24	343.52	4309
2015-04-14	342.88	345.28	335.36	335.84	6796
2015-04-15	338.72	340.96	332.64	335.52	10508
2015-04-16	335.20	341.76	332.80	341.12	8253
2015-04-17	338.56	338.56	324.80	329.12	5833
2015-04-20	330.56	334.88	329.62	331.84	3463
2015-04-21	331.20	339.20	325.45	326.72	3580
2015-04-22	327.68	331.04	321.60	322.72	8013
2015-04-23	321.28	326.24	317.92	319.68	8206
2015-04-24	320.32	323.20	316.24	322.72	5768
2015-04-27	324.00	331.69	320.32	322.72	4666
2015-04-28	321.76	324.00	319.04	323.04	5315
2015-04-29	320.00	326.88	310.08	311.36	7659
2015-04-30	320.00	326.32	307.68	310.08	10836
2015-05-01	310.56	315.84	307.68	311.60	6758
2015-05-04	311.20	315.76	308.32	308.96	4337
2015-05-05	307.04	311.03	301.44	303.36	4410
2015-05-06	303.52	303.52	296.48	296.64	11827
2015-05-07	294.88	310.72	288.48	306.72	10714
2015-05-08	337.28	349.60	324.32	343.68	13282
2015-05-11	343.84	349.28	320.00	344.64	10901
2015-05-12	345.60	346.72	336.32	345.92	8479
2015-05-13	348.32	348.32	339.36	344.16	6477
2015-05-14	345.12	349.92	342.72	349.44	5345
2015-05-15	348.48	348.80	341.60	348.00	3304
2015-05-18	348.96	357.44	344.32	353.44	5164
2015-05-19	353.60	362.88	351.20	358.88	6011
2015-05-20	360.96	370.72	356.16	367.52	7838
2015-05-21	368.00	386.88	368.00	378.40	17148
2015-05-22	378.08	388.80	374.80	378.72	7285
2015-05-26	380.80	380.96	364.48	372.00	6847
2015-05-27	371.04	386.40	368.32	384.96	8683
2015-05-28	384.80	386.42	374.88	376.16	7914
2015-05-29	374.72	380.16	366.56	377.12	6989
2015-06-01	381.60	388.48	374.24	384.16	6406
2015-06-02	381.76	387.04	377.87	381.28	5289
2015-06-03	381.76	393.12	380.48	392.80	10034
2015-06-04	394.72	399.52	389.28	394.40	8373
2015-06-05	396.00	400.00	387.36	399.04	6858
2015-06-08	398.88	399.82	388.32	389.28	7739
2015-06-09	387.68	388.40	379.52	383.52	10549
2015-06-10	384.00	390.24	383.20	388.80	13063
2015-06-11	389.92	394.88	387.20	388.16	4583
2015-06-12	388.00	396.48	386.56	391.20	7419
2015-06-15	388.96	400.00	381.44	396.48	8167
2015-06-16	394.72	406.40	394.16	405.28	7541
2015-06-17	407.20	407.20	400.00	401.28	9850
2015-06-18	402.56	415.52	400.16	408.32	8652
2015-06-19	409.60	410.56	404.00	404.64	14045
2015-06-22	406.88	413.12	405.28	408.32	4971
2015-06-23	408.00	409.60	404.16	407.52	7394
2015-06-24	408.00	410.32	399.36	401.28	5663
2015-06-25	402.56	410.88	396.16	405.60	6910
2015-06-26	407.04	409.92	399.52	405.92	40158
2015-06-29	401.76	404.80	392.96	393.92	6035
2015-06-30	398.56	397.82	391.68	394.08	5331
2015-07-01	395.20	396.80	388.00	389.76	7943
2015-07-02	390.08	390.08	380.96	387.04	8000
2015-07-06	384.32	388.80	372.16	381.28	14593
2015-07-07	383.20	383.20	367.04	378.56	16722
2015-07-08	372.96	383.84	371.36	375.20	18710
2015-07-09	381.92	388.40	373.28	374.08	7320
2015-07-10	378.88	382.72	374.56	379.04	4439
2015-07-13	381.76	386.88	381.28	383.68	4167
2015-07-14	382.24	385.92	372.96	374.24	12702
2015-07-15	372.32	377.60	370.88	371.52	7392
2015-07-16	380.16	440.64	380.16	428.80	52992
2015-07-17	427.68	427.68	410.56	423.04	16781
2015-07-20	425.44	431.84	407.84	408.64	11837
2015-07-21	408.16	415.68	393.05	404.16	11848
2015-07-22	401.28	413.60	394.08	411.04	9352
2015-07-23	410.72	410.72	394.00	397.92	10677
2015-07-24	396.48	396.48	382.57	386.08	13799
2015-07-27	381.28	383.84	372.48	376.96	9762
2015-07-28	376.96	383.84	368.80	377.92	8588
2015-07-29	378.40	380.00	373.12	374.08	4703
2015-07-30	371.52	373.76	365.68	372.64	6510
2015-07-31	372.96	380.96	371.20	374.88	4129
2015-08-03	378.24	379.84	367.52	373.28	8072
2015-08-04	372.80	379.84	370.88	375.84	3739
2015-08-05	377.28	380.16	367.36	373.60	4676
2015-08-06	375.04	384.64	368.64	384.00	11248
2015-08-07	380.96	394.24	380.64	390.88	12331
2015-08-10	392.00	402.72	387.04	402.56	15090
2015-08-11	398.08	404.00	396.96	403.68	11639
2015-08-12	399.36	410.40	394.72	409.12	10458
2015-08-13	413.28	413.28	396.96	400.96	6943
2015-08-14	401.60	408.00	397.44	405.12	5663
2015-08-17	402.56	407.84	396.00	406.72	5887
2015-08-18	406.40	407.36	401.76	405.60	5364
2015-08-19	403.04	406.72	396.64	404.16	8091
2015-08-20	400.64	401.28	395.36	399.04	8569
2015-08-21	390.72	398.08	382.22	390.56	9050
2015-08-24	371.84	377.28	352.48	365.44	12592
2015-08-25	376.16	376.16	351.68	354.56	8976
2015-08-26	359.84	364.48	349.92	362.88	7762
2015-08-27	364.80	373.12	354.40	361.44	12474
2015-08-28	358.72	365.36	355.68	364.16	6285
2015-08-31	363.68	364.32	355.20	358.56	5273
2015-09-01	352.00	356.16	344.54	347.20	6701
2015-09-02	351.84	351.84	339.28	348.00	8197
2015-09-03	350.72	356.64	348.40	354.40	8403
2015-09-04	349.12	359.68	349.12	355.52	7986
2015-09-08	360.80	368.96	357.28	366.56	10147
2015-09-09	370.40	370.40	349.12	354.24	13129
2015-09-10	354.08	357.15	348.48	354.08	10158
2015-09-11	400.48	438.88	394.56	428.64	67415
2015-09-14	431.68	436.96	420.65	434.72	19587
2015-09-15	436.00	477.12	430.05	461.92	28466
2015-09-16	457.92	476.32	455.39	472.48	14013
2015-09-17	474.56	488.00	467.84	478.24	16072
2015-09-18	469.60	490.88	467.85	483.52	55353
2015-09-21	484.32	508.00	478.88	484.48	19986
2015-09-22	476.96	483.84	467.52	474.88	13139
2015-09-23	474.08	474.56	464.54	467.36	14405
2015-09-24	465.76	469.44	454.08	462.64	13766
2015-09-25	467.52	472.00	454.56	456.00	21824
2015-09-28	456.16	487.20	437.92	439.04	21643
2015-09-29	437.12	442.40	425.68	436.80	14167
2015-09-30	442.24	446.08	431.68	439.20	15857
2015-10-01	439.04	442.72	426.40	440.00	12757
2015-10-02	436.32	455.36	428.96	448.80	16399
2015-10-05	453.28	455.30	446.40	449.28	11413
2015-10-06	450.56	455.71	436.48	440.64	8005
2015-10-07	441.28	455.84	435.20	455.68	14374
2015-10-08	455.84	459.52	445.28	452.96	10174
2015-10-09	454.72	457.92	446.88	448.48	8033
2015-10-12	449.92	476.48	446.56	473.76	17003
2015-10-13	473.44	478.69	460.32	462.56	10533
2015-10-14	460.00	475.20	458.24	464.96	11463
2015-10-15	464.48	480.32	452.53	478.08	12865
2015-10-16	479.04	483.84	466.88	477.92	11645
2015-10-19	476.96	501.52	448.16	494.72	11576
2015-10-20	496.00	500.00	483.36	484.16	11326
2015-10-21	483.84	486.32	462.24	473.28	31373
2015-10-22	476.00	490.88	474.08	484.80	17143
2015-10-23	492.00	492.00	476.64	486.56	8981
2015-10-26	486.40	487.20	479.68	484.64	8840
2015-10-27	481.12	490.85	478.88	481.44	13788
2015-10-28	480.96	503.84	480.80	503.84	16683
2015-10-29	504.00	515.20	499.52	506.56	16300
2015-10-30	506.08	514.88	481.92	482.56	14677
2015-11-02	484.32	499.84	484.32	495.68	20784
2015-11-03	493.12	507.10	484.64	490.56	10425
2015-11-04	492.96	500.99	486.40	492.96	8834
2015-11-05	492.80	493.92	479.04	490.56	9930
2015-11-06	464.48	466.16	416.96	448.48	27152
2015-11-09	451.84	457.68	436.00	441.76	10306
2015-11-10	431.84	439.04	396.40	408.80	68357
2015-11-11	408.48	409.12	396.64	403.04	82856
2015-11-12	400.48	406.24	394.40	397.92	21685
2015-11-13	394.72	400.00	390.88	391.36	12266
2015-11-16	392.32	411.36	388.32	410.56	22198
2015-11-17	419.52	424.80	411.20	415.52	36003
2015-11-18	419.84	431.36	405.44	429.92	52471
2015-11-19	427.04	436.32	423.20	433.92	19873
2015-11-20	436.80	440.00	431.12	438.56	10399
2015-11-23	436.16	444.96	433.60	440.64	11825
2015-11-24	440.16	445.44	432.32	442.24	11747
2015-11-25	440.48	446.56	436.32	445.44	22144
2015-11-27	444.80	449.28	441.84	448.32	12895
2015-11-30	449.44	452.80	447.04	451.36	17129
2015-12-01	454.56	456.32	444.72	456.00	29789
2015-12-02	453.28	456.80	446.64	449.12	17191
2015-12-03	449.60	455.36	436.96	438.08	17730
2015-12-04	439.20	443.20	432.00	435.68	14792
2015-12-07	434.08	438.24	424.00	431.04	15593
2015-12-08	424.00	434.40	416.96	428.16	13109
2015-12-09	428.16	435.20	422.40	428.16	20106
2015-12-10	428.32	440.64	413.44	416.32	13842
2015-12-11	407.04	451.76	399.89	406.96	15535
2015-12-14	406.40	418.40	392.16	417.60	30149
2015-12-15	419.68	438.40	405.44	413.12	18604
2015-12-16	415.36	433.28	415.04	432.80	26073
2015-12-17	435.52	453.76	431.04	450.40	23740
2015-12-18	450.40	454.40	437.44	444.64	61385
2015-12-21	447.20	452.80	438.40	445.60	20758
2015-12-22	445.92	454.40	440.16	447.68	17648
2015-12-23	449.12	454.64	440.96	444.96	16218
2015-12-24	449.60	452.48	439.20	444.00	9633
2015-12-28	442.72	447.92	428.96	433.92	12328
2015-12-29	435.68	447.04	429.76	437.28	14539
2015-12-30	435.20	441.60	400.16	430.72	11935
2015-12-31	431.84	445.12	408.16	431.68	19811
2016-01-04	423.52	430.40	394.88	396.32	20211
2016-01-05	398.56	413.44	383.36	384.80	17539
2016-01-06	379.68	415.84	377.12	380.00	14799
2016-01-07	372.32	377.44	363.52	364.00	13266
2016-01-08	366.08	370.24	353.60	353.76	17012
2016-01-11	355.68	361.28	350.56	354.24	8748
2016-01-12	358.40	371.04	351.52	359.04	9215
2016-01-13	359.68	364.32	342.40	345.92	18658
2016-01-14	347.04	363.68	344.00	358.56	10822
2016-01-15	348.64	369.44	340.80	368.32	19297
2016-01-19	373.12	378.40	355.04	363.68	15732
2016-01-20	358.24	377.60	354.40	371.68	14906
2016-01-21	372.00	376.96	364.16	368.64	16585
2016-01-22	369.44	378.08	360.80	377.44	10040
2016-01-25	375.84	380.48	373.60	375.36	11666
2016-01-26	376.32	378.88	368.96	370.40	12574
2016-01-27	369.60	372.48	356.80	360.48	12140
2016-01-28	363.36	363.84	355.04	357.28	6088
2016-01-29	358.88	369.28	357.44	365.60	12875
2016-02-01	364.00	368.80	356.80	366.40	13263
2016-02-02	362.56	362.64	352.48	356.48	4543
2016-02-03	359.36	363.84	346.24	359.84	12267
2016-02-04	359.20	369.92	354.40	367.68	13117
2016-02-05	361.92	361.92	324.96	325.44	28575
2016-02-08	332.00	332.80	316.24	331.84	17141
2016-02-09	327.36	337.60	322.72	332.64	15317
2016-02-10	335.68	340.48	316.48	317.44	11494
2016-02-11	312.96	319.68	307.26	316.32	8155
2016-02-12	320.48	326.08	311.52	318.08	9832
2016-02-16	322.40	334.40	319.06	332.96	12581
2016-02-17	335.52	346.56	325.28	326.24	15065
2016-02-18	325.28	329.44	320.00	323.20	7881
2016-02-19	322.40	335.68	317.28	332.32	11094
2016-02-22	334.56	342.08	332.80	338.88	9537
2016-02-23	338.40	359.84	336.00	350.40	25972
2016-02-24	345.28	356.96	343.20	355.20	8957
2016-02-25	356.32	357.08	343.12	350.88	11535
2016-02-26	352.80	354.08	344.16	349.60	16464
2016-02-29	348.32	354.88	342.72	343.20	12033
2016-03-01	346.24	350.88	338.08	350.72	14764
2016-03-02	348.96	354.72	348.32	350.72	8584
2016-03-03	351.68	368.64	351.36	359.52	14187
2016-03-04	359.52	365.44	355.68	358.72	14443
2016-03-07	356.00	369.92	353.92	368.80	15856
2016-03-08	365.92	369.28	356.16	368.80	8623
2016-03-09	361.60	369.12	357.12	362.40	6840
2016-03-10	365.12	365.12	352.96	356.80	6194
2016-03-11	360.80	370.08	360.80	369.76	15660
2016-03-14	369.44	369.44	357.12	357.28	5481
2016-03-15	355.84	358.72	327.52	328.00	26008
2016-03-16	324.80	347.36	318.72	344.80	8832
2016-03-17	345.44	351.20	340.39	348.16	8155
2016-03-18	350.08	352.80	346.24	348.48	12172
2016-03-21	348.96	354.88	344.16	345.28	6624
2016-03-22	344.64	351.68	340.48	348.48	7149
2016-03-23	348.48	355.84	343.52	349.60	7387
2016-03-24	349.44	351.76	343.04	349.12	6953
2016-03-28	349.92	352.40	343.52	349.60	5120
2016-03-29	349.76	361.76	348.72	349.60	11909
2016-03-30	361.92	369.44	359.04	367.84	9769
2016-03-31	376.00	390.24	371.20	367.84	21416
2016-04-01	377.44	391.20	372.80	375.84	12585
2016-04-04	375.68	385.60	368.00	368.48	11462
2016-04-05	366.72	367.36	356.48	358.40	10772
2016-04-06	357.60	369.92	357.28	369.28	8663
2016-04-07	368.00	371.04	364.32	369.12	17608
2016-04-08	372.16	377.76	370.24	371.52	8915
2016-04-11	373.28	376.16	366.64	372.64	6759
2016-04-12	372.80	378.56	368.80	373.60	6229
2016-04-13	376.96	380.32	371.20	377.76	8028
2016-04-14	376.80	379.20	370.40	373.12	9201
2016-04-15	371.20	377.60	366.08	377.44	11214
2016-04-18	374.24	381.92	372.64	381.28	6024
2016-04-19	382.40	390.08	379.68	387.04	13798
2016-04-20	387.20	394.40	384.48	394.08	8029
2016-04-21	393.76	397.44	389.28	390.08	7951
2016-04-22	391.68	394.88	387.52	393.28	7726
2016-04-25	392.80	392.80	370.72	371.84	15621
2016-04-26	373.92	380.48	370.40	379.04	9443
2016-04-27	378.24	380.16	371.84	374.08	5551
2016-04-28	373.92	376.64	368.32	368.80	8589
2016-04-29	364.32	366.56	356.64	358.88	14426
2016-05-02	360.64	368.72	359.04	364.48	13146
2016-05-03	361.12	366.40	356.32	357.92	7140
2016-05-04	356.00	360.00	355.20	356.32	10550
2016-05-05	357.12	357.12	340.00	341.28	15459
2016-05-06	356.48	372.64	355.68	367.68	26012
2016-05-09	365.44	367.04	338.88	339.52	15176
2016-05-10	340.32	340.32	331.36	338.72	21412
2016-05-11	339.04	340.48	333.28	334.08	10419
2016-05-12	334.72	337.92	332.32	333.44	9627
2016-05-13	332.32	340.00	324.48	326.56	9347
2016-05-16	328.48	341.60	324.00	340.32	17229
2016-05-17	338.88	352.48	320.32	321.60	17225
2016-05-18	321.44	341.92	320.00	335.36	10735
2016-05-19	333.28	337.60	325.76	330.56	7296
2016-05-20	331.20	341.12	328.32	339.84	9009
2016-05-23	339.04	346.08	336.96	339.04	9397
2016-05-24	340.32	352.00	340.32	351.20	10840
2016-05-25	350.88	360.96	349.92	358.08	10516
2016-05-26	358.24	359.04	350.72	355.52	7224
2016-05-27	354.40	361.28	353.12	356.96	7919
2016-05-31	359.04	362.72	350.56	356.96	11062
2016-06-01	356.00	367.84	353.60	365.12	12325
2016-06-02	363.36	368.96	362.40	367.04	8071
2016-06-03	368.00	368.00	352.16	359.68	15209
2016-06-06	359.20	366.40	357.44	363.84	8869
2016-06-07	362.72	371.36	358.72	368.00	9814
2016-06-08	369.60	369.60	362.88	365.60	6482
2016-06-09	364.32	372.53	358.24	362.72	5816
2016-06-10	358.88	364.16	357.60	360.32	6202
2016-06-13	359.04	362.40	353.60	360.48	11539
2016-06-14	358.56	363.36	357.28	360.64	8826
2016-06-15	361.44	366.72	360.16	362.40	9614
2016-06-16	360.80	361.60	353.60	357.92	11960
2016-06-17	356.96	358.88	351.84	352.80	27473
2016-06-20	357.76	360.96	351.52	352.80	11426
2016-06-21	353.44	357.76	348.37	354.08	11810
2016-06-22	356.16	362.40	349.60	353.12	11984
2016-06-23	357.60	361.28	356.32	358.24	9341
2016-06-24	339.36	349.92	333.92	346.24	14989
2016-06-27	342.56	346.56	333.77	334.40	18109
2016-06-28	337.76	340.64	331.52	333.76	10404
2016-06-29	338.40	348.80	338.24	348.48	7655
2016-06-30	349.92	352.32	347.84	350.24	10791
2016-07-01	350.56	360.96	350.56	360.16	8276
2016-07-05	360.00	361.84	355.20	359.04	7610
2016-07-06	359.20	373.76	357.12	369.92	22704
2016-07-07	376.00	383.36	370.72	379.84	14597
2016-07-08	383.68	388.00	378.48	385.12	15641
2016-07-11	387.04	395.84	383.84	393.28	9693
2016-07-12	396.80	404.32	394.40	401.28	7404
2016-07-13	403.04	406.08	398.40	402.72	8687
2016-07-14	405.44	405.60	400.96	403.36	8711
2016-07-15	406.72	406.72	402.88	404.16	6001
2016-07-18	396.64	407.68	393.92	403.36	10696
2016-07-19	403.68	409.92	402.24	402.56	10147
2016-07-20	404.80	409.28	400.64	406.40	12520
2016-07-21	406.40	406.40	400.48	401.44	4278
2016-07-22	400.00	406.56	395.12	403.04	4147
2016-07-25	402.72	404.32	393.28	397.92	4338
2016-07-26	399.36	403.20	393.44	396.80	5427
2016-07-27	397.60	403.20	396.48	402.24	4949
2016-07-28	400.64	408.00	397.76	406.24	6585
2016-07-29	404.80	415.20	402.32	411.36	11398
2016-08-01	411.52	411.68	406.40	407.36	7831
2016-08-02	408.48	408.48	384.72	402.40	7532
2016-08-03	401.12	409.28	395.11	404.96	6018
2016-08-04	403.36	409.12	401.12	405.44	6177
2016-08-05	408.48	410.56	403.04	403.84	7144
2016-08-08	402.56	408.00	397.12	397.92	8710
2016-08-09	399.52	399.52	392.96	395.20	10127
2016-08-10	396.32	397.28	390.24	392.96	7091
2016-08-11	394.72	400.32	386.08	392.00	9412
2016-08-12	389.92	395.52	384.80	388.64	6946
2016-08-15	388.32	392.64	386.24	392.00	8646
2016-08-16	390.24	393.52	386.40	387.36	10003
2016-08-17	387.20	395.84	387.20	393.60	11129
2016-08-18	393.28	395.98	389.92	391.84	8585
2016-08-19	390.56	396.48	388.96	388.96	16162
2016-08-22	388.80	402.88	386.72	398.40	10573
2016-08-23	400.80	410.40	398.24	406.24	10842
2016-08-24	409.44	414.88	405.44	409.44	10699
2016-08-25	409.60	415.68	409.12	411.04	15310
2016-08-26	370.88	374.40	315.52	322.56	163985
2016-08-29	322.56	329.60	312.80	319.20	57641
2016-08-30	319.20	323.68	314.88	319.04	40402
2016-08-31	320.00	326.08	319.68	323.04	30223
2016-09-01	325.12	325.12	318.32	320.48	18538
2016-09-02	320.16	322.24	316.80	320.00	25161
2016-09-06	319.20	323.68	315.84	316.32	28654
2016-09-07	315.20	317.60	309.92	311.36	20482
2016-09-08	312.00	316.60	309.76	309.92	22220
2016-09-09	310.88	314.24	302.72	302.72	15645
2016-09-12	301.12	302.88	295.84	299.84	18974
2016-09-13	300.32	301.92	292.32	293.92	17646
2016-09-14	293.28	302.88	292.00	294.56	31499
2016-09-15	295.20	299.04	292.16	296.80	12521
2016-09-16	297.44	303.20	295.11	297.28	16914
2016-09-19	299.52	303.20	297.92	300.64	10435
2016-09-20	302.24	304.64	298.72	303.20	13644
2016-09-21	304.64	308.98	304.32	307.92	10488
2016-09-22	308.64	312.72	308.64	311.36	10768
2016-09-23	309.60	314.40	307.84	312.96	11304
2016-09-26	312.96	314.56	304.32	304.48	15544
2016-09-27	303.68	307.68	302.24	306.56	9343
2016-09-28	306.24	310.88	306.24	309.28	12920
2016-09-29	307.68	308.80	304.48	305.28	12532
2016-09-30	305.60	308.96	301.28	303.84	17470
2016-10-03	301.44	314.08	301.44	313.76	15684
2016-10-04	313.60	317.09	310.56	310.56	10069
2016-10-05	312.32	318.40	311.20	315.20	9161
2016-10-06	313.60	316.32	310.64	313.76	5616
2016-10-07	315.36	315.60	309.44	310.88	14376
2016-10-10	311.36	316.64	311.36	314.40	6425
2016-10-11	312.16	314.16	304.80	307.20	9509
2016-10-12	306.08	309.92	304.64	307.04	5786
2016-10-13	305.92	305.92	299.04	299.52	9817
2016-10-14	299.52	308.96	299.04	306.56	10705
2016-10-17	307.04	308.00	297.60	299.84	15909
2016-10-18	302.08	304.64	300.32	300.80	7057
2016-10-19	300.48	305.44	297.76	301.44	9247
2016-10-20	300.64	302.40	297.76	300.16	9574
2016-10-21	298.40	300.40	296.16	298.56	7365
2016-10-24	301.76	305.76	296.32	302.56	6363
2016-10-25	301.92	302.56	296.16	297.44	5323
2016-10-26	297.12	298.24	293.60	296.16	7383
2016-10-27	296.16	299.04	290.08	296.64	7440
2016-10-28	295.68	302.80	293.28	296.16	8386
2016-10-31	295.36	295.36	289.60	293.28	9792
2016-11-01	292.48	293.12	287.36	288.32	10906
2016-11-02	287.20	290.40	281.76	281.92	17524
2016-11-03	272.00	273.76	251.20	251.68	39393
2016-11-04	251.04	269.44	251.04	263.52	25430
2016-11-07	267.04	283.36	259.52	280.16	34481
2016-11-08	278.72	279.68	273.12	276.96	15202
2016-11-09	276.16	292.32	274.40	291.52	30923
2016-11-10	296.00	302.88	291.68	298.24	20293
2016-11-11	298.40	304.64	296.48	301.44	18617
2016-11-14	297.92	308.00	287.68	307.20	24309
2016-11-15	307.68	307.68	301.76	307.04	10639
2016-11-16	304.00	312.32	301.44	306.88	13024
2016-11-17	305.12	309.60	300.00	303.84	16381
2016-11-18	305.28	311.52	302.72	308.96	10033
2016-11-21	311.20	315.84	307.66	315.68	16063
2016-11-22	315.84	318.40	311.04	312.48	10681
2016-11-23	311.52	318.40	308.96	315.84	6575
2016-11-25	316.64	317.76	314.88	316.16	2729
2016-11-28	314.56	319.68	313.28	317.44	20608
2016-11-29	317.76	328.32	316.64	321.76	20112
2016-11-30	323.20	327.84	320.32	326.88	18039
2016-12-01	325.60	330.08	320.48	323.12	10874
2016-12-02	323.20	327.20	319.04	320.00	6369
2016-12-05	321.76	326.24	320.16	323.84	10610
2016-12-06	323.36	331.92	321.92	331.04	15747
2016-12-07	329.60	333.28	324.88	331.04	7518
2016-12-08	331.04	345.12	327.20	344.96	22181
2016-12-09	344.00	345.76	338.40	342.56	15980
2016-12-12	340.48	342.72	333.12	335.04	12462
2016-12-13	336.32	342.24	333.76	339.76	10312
2016-12-14	339.20	344.64	337.60	340.32	13981
2016-12-15	340.96	348.96	338.94	343.04	22304
2016-12-16	344.32	344.32	319.40	344.32	107064
2016-12-19	335.04	343.52	333.92	341.92	19572
2016-12-20	343.20	345.84	340.16	341.44	11600
2016-12-21	340.48	348.96	339.04	348.00	13978
2016-12-22	346.72	349.60	342.88	345.44	18152
2016-12-23	345.60	347.20	340.80	342.88	10674
2016-12-27	342.56	348.32	342.56	347.36	5231
2016-12-28	347.84	348.96	342.24	343.68	5365
2016-12-29	343.84	359.36	342.40	350.88	16615
2016-12-30	349.44	351.84	347.92	351.52	15331
2017-01-03	352.96	352.96	345.28	349.92	17260
2017-01-04	350.40	358.88	345.12	356.64	19101
2017-01-05	355.84	356.64	346.16	349.60	25458
2017-01-06	352.96	357.84	343.20	343.68	23039
2017-01-09	343.20	346.88	338.40	344.96	35318
2017-01-10	344.32	351.52	339.20	342.88	22775
2017-01-11	343.20	345.12	337.60	340.64	16890
2017-01-12	338.72	344.32	327.52	330.08	15131
2017-01-13	332.48	336.96	327.36	330.88	20999
2017-01-17	331.04	333.28	325.46	326.08	19020
2017-01-18	327.84	328.96	319.52	321.60	16014
2017-01-19	320.00	321.60	311.84	314.40	25141
2017-01-20	314.56	318.08	313.60	316.00	15705
2017-01-23	316.00	319.20	311.20	314.72	14453
2017-01-24	315.36	317.76	312.48	317.28	15037
2017-01-25	319.36	320.00	315.36	317.60	15602
2017-01-26	317.44	317.44	311.18	313.44	16453
2017-01-27	314.40	315.20	310.46	312.64	14036
2017-01-30	311.20	311.20	305.60	309.76	15233
2017-01-31	308.64	310.01	302.24	305.44	27401
2017-02-01	304.64	306.88	295.36	299.20	61047
2017-02-02	299.84	306.88	297.60	301.92	31465
2017-02-03	272.00	277.44	247.04	250.72	187106
2017-02-06	254.24	256.00	243.04	245.28	78465
2017-02-07	244.00	247.20	237.12	240.96	51696
2017-02-08	240.00	244.96	234.72	244.00	41872
2017-02-09	244.00	248.64	239.84	248.16	25474
2017-02-10	250.56	252.48	244.64	248.80	20064
2017-02-13	249.28	250.56	242.88	244.80	19743
2017-02-14	246.72	250.56	242.24	248.96	24379
2017-02-15	249.44	251.36	247.36	250.80	13446
2017-02-16	251.36	251.68	247.68	249.92	12416
2017-02-17	251.20	255.84	249.60	251.28	16468
2017-02-21	251.84	251.84	246.40	249.60	13537
2017-02-22	249.44	250.08	244.80	245.28	12427
2017-02-23	246.88	247.52	244.00	247.20	11497
2017-02-24	245.76	246.88	244.00	245.76	7574
2017-02-27	244.96	248.00	243.68	246.56	12887
2017-02-28	247.04	248.48	242.88	245.44	16845
2017-03-01	248.96	251.04	245.92	248.16	19314
2017-03-02	248.80	250.24	246.56	250.24	15807
2017-03-03	250.24	251.84	241.44	244.64	41853
2017-03-06	244.64	245.12	241.12	242.24	10904
2017-03-07	241.92	243.68	238.08	238.56	13202
2017-03-08	238.88	241.28	238.56	239.68	14069
2017-03-09	239.84	242.40	236.16	236.80	12858
2017-03-10	237.44	238.40	234.56	236.96	8388
2017-03-13	236.80	240.48	236.80	239.84	10262
2017-03-14	239.04	240.64	235.36	237.60	10603
2017-03-15	238.40	242.56	237.44	240.96	10539
2017-03-16	241.92	248.64	241.28	244.80	11564
2017-03-17	243.36	245.44	242.56	243.52	22277
2017-03-20	243.52	243.52	237.76	238.40	9591
2017-03-21	239.84	242.76	234.40	234.56	11767
2017-03-22	234.56	235.04	229.04	232.00	13569
2017-03-23	231.68	239.36	231.68	238.24	17229
2017-03-24	238.56	241.76	236.16	236.64	10974
2017-03-27	234.56	240.00	234.40	239.52	25543
2017-03-28	239.20	245.28	237.60	244.96	12406
2017-03-29	244.00	247.20	243.52	244.96	21255
2017-03-30	245.60	255.68	245.56	254.88	29679
2017-03-31	254.56	256.32	251.84	252.96	20190
2017-04-03	253.12	253.12	244.16	247.84	32232
2017-04-04	247.20	247.20	237.60	241.28	13438
2017-04-05	242.08	244.96	235.84	236.64	14608
2017-04-06	237.12	242.24	234.72	240.96	17358
2017-04-07	240.80	244.16	236.72	243.68	31001
2017-04-10	242.72	248.96	241.60	242.56	14534
2017-04-11	242.40	247.28	239.84	245.92	12999
2017-04-12	245.92	247.20	236.80	238.24	9013
2017-04-13	238.40	238.40	234.56	236.00	10395
2017-04-17	236.96	238.72	235.68	238.56	7480
2017-04-18	238.24	238.88	235.04	238.72	5581
2017-04-19	240.16	243.20	239.04	240.80	6730
2017-04-20	241.60	244.48	241.28	243.36	8263
2017-04-21	242.08	245.28	241.04	244.32	12122
2017-04-24	247.52	253.60	246.88	249.92	17103
2017-04-25	251.20	254.88	248.48	251.52	8774
2017-04-26	252.00	259.36	252.00	256.96	14102
2017-04-27	258.56	260.80	255.20	256.64	8137
2017-04-28	256.96	257.12	252.00	253.60	11831
2017-05-01	255.36	256.32	251.68	254.08	10055
2017-05-02	254.24	257.12	253.76	256.96	9960
2017-05-03	255.84	255.84	249.44	250.88	14102
2017-05-04	250.88	254.80	245.92	249.76	11670
2017-05-05	238.72	238.72	224.64	228.56	48381
2017-05-08	227.20	231.12	222.88	224.00	28951
2017-05-09	224.80	225.80	219.04	220.00	21080
2017-05-10	219.52	222.96	216.00	222.24	15447
2017-05-11	220.00	221.44	216.95	220.64	11784
2017-05-12	220.64	226.40	217.44	225.60	26603
2017-05-15	225.76	231.36	225.76	230.88	15257
2017-05-16	230.56	233.60	228.32	232.16	11531
2017-05-17	229.92	230.72	224.48	225.12	11965
2017-05-18	224.00	226.24	221.76	225.12	15727
2017-05-19	225.12	231.36	222.56	228.80	9821
2017-05-22	229.44	239.52	228.80	236.48	14648
2017-05-23	236.80	236.80	233.12	234.72	10095
2017-05-24	235.20	238.08	231.04	231.20	6998
2017-05-25	232.64	236.32	230.08	235.84	6734
2017-05-26	236.16	236.32	231.84	234.88	7626
2017-05-30	233.92	234.88	229.60	230.08	6852
2017-05-31	230.72	230.72	224.16	226.40	12017
2017-06-01	227.52	234.40	226.56	232.80	16056
2017-06-02	232.96	239.36	232.96	236.00	8470
2017-06-05	235.36	236.48	232.32	232.80	7281
2017-06-06	231.36	233.44	228.16	232.32	6492
2017-06-07	232.48	236.48	231.52	232.80	7568
2017-06-08	233.12	236.16	232.16	235.52	8310
2017-06-09	236.16	240.00	232.00	239.52	14429
2017-06-12	239.68	246.24	238.88	240.00	10890
2017-06-13	240.32	244.40	237.92	241.76	8510
2017-06-14	242.08	242.08	234.40	238.40	8023
2017-06-15	236.48	240.08	234.56	236.16	5631
2017-06-16	233.60	234.72	228.64	232.32	18462
2017-06-19	234.24	239.84	232.64	239.52	12974
2017-06-20	238.72	241.92	236.00	239.84	7550
2017-06-21	240.32	242.40	235.52	237.92	6143
2017-06-22	237.92	243.20	237.60	241.44	8184
2017-06-23	242.56	247.20	241.44	246.40	61765
2017-06-26	247.04	254.88	246.72	253.76	14211
2017-06-27	253.44	253.44	238.56	238.56	12473
2017-06-28	239.52	245.92	237.12	243.68	12278
2017-06-29	244.64	247.20	241.12	246.08	12046
2017-06-30	247.04	248.48	241.60	247.20	9325
2017-07-03	247.68	255.68	247.68	253.92	7742
2017-07-05	253.92	253.92	245.60	248.80	11900
2017-07-06	247.36	247.36	239.84	241.12	10002
2017-07-07	242.40	245.28	240.64	244.96	5094
2017-07-10	244.64	247.68	242.88	243.52	5571
2017-07-11	244.32	244.32	239.84	243.04	6764
2017-07-12	245.60	249.60	242.56	245.60	5338
2017-07-13	246.08	248.96	241.31	247.84	5992
2017-07-14	247.04	250.56	246.08	248.16	6889
2017-07-17	248.96	249.76	246.72	248.16	8257
2017-07-18	247.68	248.64	244.64	246.08	5738
2017-07-19	247.04	247.68	242.40	243.04	6474
2017-07-20	244.00	248.64	244.00	247.52	7682
2017-07-21	248.96	249.28	243.84	244.16	10764
2017-07-24	244.80	248.80	242.24	244.00	8059
2017-07-25	246.08	248.80	245.12	248.32	6024
2017-07-26	248.96	251.20	246.24	248.00	13469
2017-07-27	248.64	248.96	244.32	245.92	5716
2017-07-28	245.92	250.24	245.60	248.64	8330
2017-07-31	256.32	270.72	253.27	270.08	19384
2017-08-01	271.36	273.60	266.56	273.28	9161
2017-08-02	272.48	272.48	254.72	262.56	6695
2017-08-03	261.44	264.32	257.28	258.56	9928
2017-08-04	260.32	261.12	256.64	258.72	6267
2017-08-07	258.88	260.32	255.52	257.28	5594
2017-08-08	256.32	263.68	256.00	258.56	8009
2017-08-09	258.72	258.88	255.20	256.80	12651
2017-08-10	256.96	258.56	255.20	257.12	5356
2017-08-11	257.12	259.04	252.64	254.24	17688
2017-08-14	256.64	258.40	256.16	258.24	5359
2017-08-15	259.20	264.16	258.24	263.04	8183
2017-08-16	262.88	263.84	255.95	258.08	5353
2017-08-17	258.08	260.75	251.84	252.96	7541
2017-08-18	250.08	258.72	249.84	254.88	9816
2017-08-21	255.20	256.96	253.12	253.44	5166
2017-08-22	253.76	256.96	253.76	256.64	5818
2017-08-23	256.00	257.76	252.96	254.40	8555
2017-08-24	256.80	257.28	254.40	256.64	11220
2017-08-25	200.48	206.24	180.48	181.28	125405
2017-08-28	182.40	184.16	169.68	171.52	74838
2017-08-29	170.40	172.32	168.00	170.24	41651
2017-08-30	170.40	170.80	167.44	168.64	29751
2017-08-31	169.76	173.12	168.80	169.76	31774
2017-09-01	171.04	173.60	168.00	170.72	39732
2017-09-05	172.00	176.57	167.04	168.00	57027
2017-09-06	168.32	169.44	165.28	167.68	35380
2017-09-07	167.68	170.48	164.80	165.60	40722
2017-09-08	165.60	168.16	164.32	164.48	21129
2017-09-11	165.44	170.88	165.12	167.84	33567
2017-09-12	168.64	172.00	166.40	168.32	33331
2017-09-13	169.12	171.71	168.48	170.56	35198
2017-09-14	170.56	172.08	165.92	166.72	26043
2017-09-15	166.72	170.88	166.08	167.04	56985
2017-09-18	168.32	175.68	168.32	173.44	37375
2017-09-19	173.60	175.04	170.56	173.76	29031
2017-09-20	173.28	180.16	172.96	179.20	27309
2017-09-21	180.00	184.00	178.56	179.52	20036
2017-09-22	180.16	182.56	178.40	178.56	13743
2017-09-25	179.36	181.92	177.76	178.24	18122
2017-09-26	179.20	180.80	175.52	176.80	22812
2017-09-27	178.08	178.40	174.08	177.76	41095
2017-09-28	177.76	179.20	173.12	176.00	24974
2017-09-29	176.96	181.28	176.16	179.68	41364
2017-10-02	181.44	188.80	180.80	187.04	25489
2017-10-03	186.88	187.52	183.36	186.88	19537
2017-10-04	187.20	191.04	186.08	186.24	16980
2017-10-05	186.88	191.04	185.76	186.40	11851
2017-10-06	186.24	188.48	184.80	185.60	15068
2017-10-09	185.12	188.40	180.00	180.48	13966
2017-10-10	180.32	183.68	179.68	181.76	16905
2017-10-11	182.24	182.40	178.56	181.28	17449
2017-10-12	180.32	182.24	177.28	178.08	19498
2017-10-13	179.20	181.12	178.24	178.56	15348
2017-10-16	178.88	181.60	177.99	178.72	12591
2017-10-17	178.72	179.68	175.84	177.28	15526
2017-10-18	178.40	181.92	175.84	177.12	25369
2017-10-19	176.00	182.12	176.00	180.16	23879
2017-10-20	180.00	183.36	179.20	180.32	18574
2017-10-23	180.00	180.56	174.40	174.72	10963
2017-10-24	175.04	177.44	173.78	175.68	11410
2017-10-25	175.04	177.76	168.96	175.36	19255
2017-10-26	175.36	176.48	171.84	172.32	12998
2017-10-27	172.32	172.32	167.52	167.68	15656
2017-10-30	167.20	167.84	161.44	162.24	26069
2017-10-31	163.20	165.92	158.08	161.12	42306
2017-11-01	162.08	162.08	152.64	155.84	27163
2017-11-02	156.80	157.12	145.28	147.68	37673
2017-11-03	135.20	175.20	132.64	158.08	97699
2017-11-06	158.56	160.48	155.52	155.68	22654
2017-11-07	155.52	157.44	153.20	154.40	19959
2017-11-08	153.12	154.40	145.60	146.88	31202
2017-11-09	147.36	149.24	143.52	144.00	38433
2017-11-10	144.00	146.24	142.40	144.32	34373
2017-11-13	144.16	147.36	141.60	144.00	37753
2017-11-14	143.68	149.60	142.88	149.12	26262
2017-11-15	148.32	155.68	146.56	155.68	18323
2017-11-16	155.52	162.40	155.52	162.08	20889
2017-11-17	160.64	162.24	157.60	161.28	19196
2017-11-20	160.96	161.84	154.56	157.60	21646
2017-11-21	159.20	163.68	157.60	160.80	17496
2017-11-22	160.48	167.20	160.32	165.60	18380
2017-11-24	165.44	165.44	158.24	163.04	10726
2017-11-27	163.52	172.16	163.52	171.68	28739
2017-11-28	172.00	172.16	167.04	170.56	18816
2017-11-29	171.20	174.24	167.04	169.60	23756
2017-11-30	169.76	172.51	164.80	169.76	26566
2017-12-01	169.60	170.00	162.24	167.04	18598
2017-12-04	175.68	181.76	172.00	179.52	30999
2017-12-05	181.76	181.76	171.52	171.84	19934
2017-12-06	172.48	172.80	167.04	168.32	13755
2017-12-07	168.32	171.68	165.92	166.24	17135
2017-12-08	167.20	169.60	165.12	168.32	16284
2017-12-11	169.12	177.12	168.32	174.72	17305
2017-12-12	175.04	177.28	168.00	168.16	22779
2017-12-13	168.32	172.48	167.36	168.00	30011
2017-12-14	168.96	174.40	167.84	168.80	20053
2017-12-15	168.64	173.12	166.56	171.68	63016
2017-12-18	173.60	175.13	168.08	170.24	20967
2017-12-19	171.04	171.52	167.36	168.64	22558
2017-12-20	169.92	170.72	166.56	167.04	12746
2017-12-21	167.04	167.36	162.88	164.56	15751
2017-12-22	165.12	167.84	161.12	164.80	11669
2017-12-26	164.96	168.16	164.80	167.68	12507
2017-12-27	167.36	168.96	162.88	164.64	15659
2017-12-28	164.64	165.44	162.40	165.28	14783
2017-12-29	163.20	168.16	163.20	165.28	15510
2018-01-02	166.88	170.08	166.72	169.92	17649
2018-01-03	169.28	175.20	169.28	174.72	24531
2018-01-04	176.00	176.00	169.40	171.68	16431
2018-01-05	172.64	172.96	169.76	171.20	10701
2018-01-08	171.20	174.40	168.16	173.12	17742
2018-01-09	173.44	174.21	171.04	171.68	12959
2018-01-10	171.36	174.08	169.60	172.48	10094
2018-01-11	172.80	184.00	172.32	183.20	21075
2018-01-12	183.52	184.64	179.52	181.28	15818
2018-01-16	183.36	187.20	180.32	181.92	15695
2018-01-17	182.72	183.27	176.80	178.88	17144
2018-01-18	178.56	178.56	175.36	176.80	8949
2018-01-19	176.80	179.04	175.36	178.56	8259
2018-01-22	179.04	180.16	176.48	179.52	10460
2018-01-23	180.16	180.16	173.92	178.56	14162
2018-01-24	179.52	182.16	175.68	177.60	21489
2018-01-25	179.20	181.76	174.72	181.76	27749
2018-01-26	183.52	184.00	177.76	181.60	13397
2018-01-29	181.92	191.68	180.64	189.12	25564
2018-01-30	188.16	188.32	183.04	184.32	20629
2018-01-31	185.12	187.04	175.04	176.16	29826
2018-02-01	174.40	177.12	170.72	174.56	29558
2018-02-02	163.84	164.80	124.32	126.72	192809
2018-02-05	129.28	129.28	119.60	123.52	103622
2018-02-06	121.60	125.44	116.16	116.32	76331
2018-02-07	116.80	123.52	115.20	116.16	124001
2018-02-08	116.80	123.92	116.80	118.88	65060
2018-02-09	120.00	120.81	115.04	118.24	49046
2018-02-12	119.36	124.32	119.20	123.20	38518
2018-02-13	122.24	124.00	112.96	114.24	48032
2018-02-14	113.60	117.12	113.60	115.84	43909
2018-02-15	116.00	117.60	115.20	115.84	33040
2018-02-16	115.20	118.40	115.04	116.32	45768
2018-02-20	116.00	118.40	113.28	113.76	35349
2018-02-21	113.76	118.88	113.76	117.28	37040
2018-02-22	116.96	118.56	111.84	115.36	31805
2018-02-23	116.32	120.64	116.32	120.64	17859
2018-02-26	120.80	121.28	118.08	120.16	16593
2018-02-27	120.00	124.16	118.40	119.20	15180
2018-02-28	119.52	120.24	114.72	114.72	14752
2018-03-01	114.40	116.16	111.20	112.48	24321
2018-03-02	112.00	118.08	111.52	117.60	17102
2018-03-05	116.80	121.12	116.80	120.00	12944
2018-03-06	121.12	124.48	120.64	122.24	22647
2018-03-07	120.96	124.32	120.00	121.76	15086
2018-03-08	121.44	121.58	117.28	118.08	15048
2018-03-09	118.88	120.96	116.96	120.16	13817
2018-03-12	120.48	121.92	120.16	121.28	12310
2018-03-13	122.56	124.96	121.60	123.20	19571
2018-03-14	123.68	125.68	118.72	120.32	18447
2018-03-15	120.80	122.88	117.92	120.00	15365
2018-03-16	120.16	122.88	119.20	121.12	37928
2018-03-19	121.28	121.44	114.72	118.24	21734
2018-03-20	117.92	118.96	115.20	116.80	17823
2018-03-21	116.80	119.20	115.84	117.92	14329
2018-03-22	116.64	119.68	114.88	116.16	14109
2018-03-23	116.80	118.29	115.04	115.04	16062
2018-03-26	116.80	117.60	109.92	115.20	28346
2018-03-27	115.36	121.28	112.32	118.08	32155
2018-03-28	118.08	118.88	115.60	116.96	22734
2018-03-29	117.76	122.24	117.44	121.60	59709
2018-04-02	120.80	121.44	111.36	114.40	26507
2018-04-03	115.04	116.16	111.52	112.32	31414
2018-04-04	111.68	114.72	110.72	114.24	34088
2018-04-05	115.52	120.96	115.04	118.40	22204
2018-04-06	117.44	120.72	116.88	117.76	21004
2018-04-09	118.56	118.56	109.60	111.52	43825
2018-04-10	111.36	117.36	110.88	115.20	37679
2018-04-11	114.72	117.44	113.76	114.56	32402
2018-04-12	115.36	117.82	114.56	115.04	27646
2018-04-13	116.16	116.16	112.00	112.48	24381
2018-04-16	113.28	117.28	112.16	116.80	28853
2018-04-17	117.28	118.40	117.12	117.92	21967
2018-04-18	117.92	121.34	117.92	118.40	23776
2018-04-19	51.18	52.00	41.60	42.56	463117
2018-04-20	43.52	43.52	40.00	40.16	178993
2018-04-23	40.32	40.80	35.52	36.48	131438
2018-04-24	37.12	39.68	37.12	39.52	97251
2018-04-25	39.68	41.28	38.08	39.84	67011
2018-04-26	40.32	42.08	39.07	41.60	40087
2018-04-27	41.60	43.84	40.64	41.44	36285
2018-04-30	41.28	41.98	39.84	40.32	33794
2018-05-01	40.16	43.04	40.16	41.60	54648
2018-05-02	41.28	41.44	38.16	38.40	57682
2018-05-03	39.04	39.20	36.64	38.24	65493
2018-05-04	36.16	43.84	36.16	41.76	141935
2018-05-07	41.44	47.04	41.44	44.48	132075
2018-05-08	44.00	44.16	40.00	43.04	77386
2018-05-09	42.88	45.76	42.88	44.80	53048
2018-05-10	45.28	46.00	44.16	45.28	37906
2018-05-11	45.12	45.64	42.72	43.52	35351
2018-05-14	43.52	44.80	42.72	44.48	33071
2018-05-15	44.16	44.16	42.72	43.36	28142
2018-05-16	43.52	45.28	43.20	45.12	27713
2018-05-17	44.96	45.60	44.00	44.16	22093
2018-05-18	44.48	45.12	43.52	44.48	23302
2018-05-21	44.64	45.44	44.32	44.80	19075
2018-05-22	44.80	47.68	44.64	46.40	29539
2018-05-23	46.56	47.84	45.76	47.68	25067
2018-05-24	47.52	49.28	46.08	47.04	31091
2018-05-25	46.88	47.68	45.92	46.72	24989
2018-05-29	46.72	47.68	45.92	47.52	16862
2018-05-30	47.36	48.24	44.64	45.28	50749
2018-05-31	45.60	45.92	42.08	42.24	59554
2018-06-01	42.72	44.00	41.92	41.92	37746
2018-06-04	42.24	45.44	41.76	45.28	32007
2018-06-05	45.44	52.00	45.28	52.00	72823
2018-06-06	52.48	59.61	52.48	53.68	80744
2018-06-07	53.44	58.40	52.00	56.80	57266
2018-06-08	56.32	58.72	54.24	58.24	35045
2018-06-11	58.24	64.16	57.44	63.68	55572
2018-06-12	63.68	67.84	59.20	59.52	57652
2018-06-13	60.00	60.00	56.64	58.08	22520
2018-06-14	58.24	61.44	57.60	61.12	16091
2018-06-15	60.64	64.96	60.48	64.48	45484
2018-06-18	63.84	64.64	61.52	64.32	22492
2018-06-19	64.32	65.44	63.30	64.80	19943
2018-06-20	64.96	67.13	64.86	66.88	28507
2018-06-21	67.04	67.20	63.52	64.96	31126
2018-06-22	65.12	67.52	63.68	64.00	221961
2018-06-25	63.36	64.64	58.72	62.72	31043
2018-06-26	62.72	63.84	59.52	60.64	28728
2018-06-27	61.12	61.84	57.44	57.76	24991
2018-06-28	57.60	59.52	54.72	58.88	34240
2018-06-29	58.56	59.04	53.04	53.60	44735
2018-07-02	53.28	54.40	50.88	52.96	30981
2018-07-03	52.80	63.68	52.32	58.88	47120
2018-07-05	59.04	60.08	56.00	58.72	18878
2018-07-06	58.56	59.36	57.44	57.92	18162
2018-07-09	58.08	59.04	56.16	58.08	16650
2018-07-10	58.40	60.32	53.44	55.52	42079
2018-07-11	55.04	56.00	53.28	55.04	10025
2018-07-12	55.20	56.13	53.89	55.84	9233
2018-07-13	55.84	56.32	54.56	54.72	7391
2018-07-16	54.88	54.88	52.16	52.32	14975
2018-07-17	55.04	56.64	52.64	54.56	30019
2018-07-18	54.88	55.84	51.52	52.00	22809
2018-07-19	52.00	53.60	49.92	52.48	15488
2018-07-20	52.64	52.80	50.56	51.68	24486
2018-07-23	51.20	52.00	49.28	50.88	17507
2018-07-24	51.36	51.68	49.60	49.76	18181
2018-07-25	49.60	50.40	47.20	48.64	23843
2018-07-26	49.92	54.40	49.60	53.28	15421
2018-07-27	53.28	54.40	50.24	50.40	12760
2018-07-30	50.24	52.64	50.24	50.72	9148
2018-07-31	50.88	53.12	49.44	52.32	8307
2018-08-01	52.00	52.00	49.28	50.72	8476
2018-08-02	50.72	51.52	49.60	50.72	5313
2018-08-03	50.56	51.84	49.92	51.36	8024
2018-08-06	51.36	52.64	50.24	51.84	5961
2018-08-07	52.16	52.16	50.88	51.84	5614
2018-08-08	51.84	51.84	50.08	51.20	9874
2018-08-09	51.36	53.06	51.36	52.16	11541
2018-08-10	51.84	52.00	50.08	50.24	7743
2018-08-13	50.24	51.20	49.60	50.88	8411
2018-08-14	50.88	52.48	50.40	51.52	10280
2018-08-15	51.04	51.84	49.76	51.68	6902
2018-08-16	51.36	52.96	51.04	51.36	10331
2018-08-17	51.36	53.12	51.20	52.16	10621
2018-08-20	52.32	53.28	52.08	52.88	11311
2018-08-21	53.12	53.44	52.16	52.96	11288
2018-08-22	52.64	52.80	49.92	52.32	15610
2018-08-23	52.16	52.80	50.88	51.84	7084
2018-08-24	51.84	52.80	51.52	52.24	6590
2018-08-27	52.32	53.76	51.84	52.96	8363
2018-08-28	53.28	53.92	52.48	53.92	9502
2018-08-29	53.76	58.08	53.28	55.36	21375
2018-08-30	55.36	55.84	52.32	53.28	17498
2018-08-31	53.44	53.60	51.68	53.12	10132
2018-09-04	52.96	54.24	51.84	53.28	8425
2018-09-05	52.96	53.60	50.72	52.64	10441
2018-09-06	52.80	55.68	52.32	54.40	11262
2018-09-07	54.40	54.40	51.20	51.68	12579
2018-09-10	51.68	52.00	50.08	50.88	11445
2018-09-11	50.88	50.88	48.80	48.96	11107
2018-09-12	48.80	49.28	46.64	48.00	19953
2018-09-13	53.60	53.60	48.96	49.28	17236
2018-09-14	48.80	48.96	45.60	46.08	17283
2018-09-17	45.76	47.36	45.44	46.88	14005
2018-09-18	47.04	48.48	45.76	46.40	11593
2018-09-19	46.24	47.52	45.76	46.72	10783
2018-09-20	46.72	48.48	46.72	47.84	8595
2018-09-21	47.84	48.64	47.36	48.64	18018
2018-09-24	48.16	48.55	46.40	46.72	10231
2018-09-25	46.56	47.84	45.28	45.28	11067
2018-09-26	41.92	42.24	38.08	38.24	116181
2018-09-27	39.20	39.36	37.92	38.24	68840
2018-09-28	36.80	36.96	33.60	36.16	107204
2018-10-01	36.16	38.24	35.68	35.68	443801
2018-10-02	36.32	38.72	35.36	37.92	80992
2018-10-03	38.24	40.00	37.28	37.28	72067
2018-10-04	37.76	38.88	36.64	36.80	38705
2018-10-05	36.48	38.08	35.04	36.00	47468
2018-10-08	36.32	38.24	35.52	37.92	26402
2018-10-09	37.60	38.88	35.60	35.68	33448
2018-10-10	35.84	36.96	35.36	36.32	24158
2018-10-11	36.00	37.28	35.52	35.68	21857
2018-10-12	36.16	36.32	35.04	35.36	22821
2018-10-15	35.36	35.68	34.08	34.40	13689
2018-10-16	34.88	35.28	33.98	35.04	14307
2018-10-17	34.72	36.32	34.08	35.68	25512
2018-10-18	35.36	36.32	34.56	34.56	7247
2018-10-19	34.56	35.04	34.08	34.40	16836
2018-10-22	33.92	34.24	33.12	33.92	17461
2018-10-23	33.28	34.24	32.32	33.92	9528
2018-10-24	34.08	35.36	33.60	33.92	22366
2018-10-25	33.92	33.92	32.96	33.12	13164
2018-10-26	32.96	33.28	32.00	32.96	13319
2018-10-29	33.60	35.20	32.16	32.48	18176
2018-10-30	32.64	33.44	32.32	32.64	6994
2018-10-31	32.64	33.76	32.64	32.80	20177
2018-11-01	33.92	35.20	33.60	34.40	16784
2018-11-02	34.56	35.60	34.40	34.72	11248
2018-11-05	34.72	35.05	32.96	33.12	16669
2018-11-06	33.44	34.40	33.12	33.28	10446
2018-11-07	33.44	33.60	31.68	32.80	17499
2018-11-08	32.32	33.36	32.16	32.48	11692
2018-11-09	24.48	29.76	24.48	28.80	62274
2018-11-12	28.80	29.60	27.52	27.68	15202
2018-11-13	27.52	28.48	27.20	27.36	22569
2018-11-14	27.52	32.80	27.36	29.92	23336
2018-11-15	30.08	30.72	27.84	29.60	13889
2018-11-16	29.44	30.88	28.16	28.64	8324
2018-11-19	28.64	29.44	28.32	28.96	9302
2018-11-20	28.64	28.64	26.40	27.04	14516
2018-11-21	27.20	29.28	27.20	28.00	9701
2018-11-23	27.84	29.44	27.84	29.12	2616
2018-11-26	29.28	29.76	28.64	28.80	6220
2018-11-27	28.64	29.28	28.64	28.96	6946
2018-11-28	28.80	28.80	27.20	28.16	10162
2018-11-29	28.00	28.80	27.20	28.00	6271
2018-11-30	27.84	28.16	25.76	25.92	19338
2018-12-03	25.92	26.72	24.72	25.60	12207
2018-12-04	25.60	25.92	24.00	24.48	12953
2018-12-06	23.20	24.80	23.20	24.00	13658
2018-12-07	24.00	24.64	23.20	23.36	9697
2018-12-10	23.52	25.60	23.20	23.84	17772
2018-12-11	23.68	24.48	23.20	23.20	9885
2018-12-12	23.52	24.00	23.04	23.36	15256
2018-12-13	23.04	23.20	22.40	22.40	21615
2018-12-14	22.24	23.20	21.92	22.24	14038
2018-12-17	22.24	23.48	20.00	20.00	17513
2018-12-18	20.48	21.12	19.52	19.52	13986
2018-12-19	19.36	20.48	18.88	19.20	28791
2018-12-20	19.04	20.00	17.60	17.92	19358
2018-12-21	17.92	17.99	15.84	15.84	44103
2018-12-24	15.84	16.16	14.12	14.76	19311
2018-12-26	14.81	16.16	14.56	14.88	34871
2018-12-27	14.88	15.20	13.13	13.13	31363
2018-12-28	12.80	14.01	12.64	13.12	49696
2018-12-31	13.12	14.78	12.96	13.44	40560
2019-01-02	13.60	14.32	13.60	14.08	12810
2019-01-03	14.06	16.30	14.04	15.70	13951
2019-01-04	16.32	18.24	16.32	16.80	29137
2019-01-07	16.96	18.40	16.96	17.76	16530
2019-01-08	18.08	21.60	18.08	19.36	27758
2019-01-09	19.52	20.48	18.56	18.88	25001
2019-01-10	18.88	19.68	18.56	19.52	9579
2019-01-11	19.36	19.84	18.72	19.84	7849
2019-01-14	19.84	20.16	19.20	19.84	3951
2019-01-15	19.68	25.60	19.68	24.96	45972
2019-01-16	24.96	25.60	20.96	21.28	16558
2019-01-17	21.44	22.64	21.12	22.24	10325
2019-01-18	22.40	23.12	21.60	22.56	9048
2019-01-22	22.56	22.72	20.80	21.28	8426
2019-01-23	21.60	22.23	20.96	21.28	4140
2019-01-24	21.12	22.05	19.68	20.00	8830
2019-01-25	20.00	21.60	20.00	20.80	6173
2019-01-28	20.64	20.80	18.72	19.20	15605
2019-01-29	19.68	20.32	19.04	19.28	3803
2019-01-30	19.20	19.84	18.56	19.68	5340
2019-01-31	19.68	19.68	18.90	19.36	4039
2019-02-01	19.36	21.12	18.76	19.68	11402
2019-02-04	19.84	20.64	19.36	19.84	5697
2019-02-05	21.92	24.00	20.64	23.84	42835
2019-02-06	24.00	24.21	21.92	22.40	12292
2019-02-07	22.24	25.60	22.08	22.40	32264
2019-02-08	22.56	29.12	22.56	25.12	82457
2019-02-11	25.12	26.40	24.16	24.64	27800
2019-02-12	24.64	24.64	22.40	23.68	17844
2019-02-13	20.16	24.16	19.68	20.00	63185
2019-02-14	20.16	20.32	15.36	17.60	64568
2019-02-15	17.92	18.88	17.28	17.60	23989
2019-02-19	16.48	17.60	16.48	16.48	24259
2019-02-20	6.07	12.96	5.52	5.65	1215461
2019-02-21	4.80	5.12	3.76	5.11	486384
2019-02-22	5.12	5.12	4.03	4.08	196388
2019-02-25	4.32	4.48	3.60	3.84	140285
2019-02-26	3.68	3.84	2.24	2.29	378653
2019-02-27	2.72	6.80	2.46	4.20	3401613
2019-02-28	5.52	6.17	3.60	3.75	1200573
2019-03-01	3.44	3.68	3.04	3.19	325780
2019-03-04	3.18	3.18	2.74	2.87	274253
2019-03-05	3.04	3.84	2.76	3.68	323865
2019-03-06	3.46	3.68	3.06	3.28	226047
2019-03-07	3.28	3.36	2.96	3.04	106088
2019-03-08	2.90	3.12	2.32	2.39	314803
2019-03-11	2.56	4.32	2.44	4.02	859732
2019-03-12	4.02	4.80	3.20	3.39	848458
2019-03-13	3.42	3.49	3.04	3.22	253116
2019-03-14	2.92	3.20	2.72	2.98	190858
2019-03-15	3.04	3.34	2.88	3.04	198056
2019-03-18	3.14	3.23	2.88	3.03	208031
2019-03-19	3.02	3.04	2.85	2.88	136123
2019-03-20	2.88	2.96	2.74	2.84	140749
2019-03-21	2.84	2.88	2.74	2.77	89525
2019-03-22	2.74	2.85	2.60	2.75	148854
2019-03-25	2.96	2.96	2.63	2.63	85804
2019-03-26	2.73	2.73	2.53	2.56	72975
2019-03-27	2.58	2.64	2.45	2.61	78503
2019-03-28	2.49	3.28	2.40	3.04	349434
2019-03-29	2.92	3.02	2.64	2.78	168831
2019-04-01	2.72	3.02	2.68	2.82	131304
2019-04-02	2.54	2.64	2.13	2.15	428087
2020-09-16	256.00	257.44	232.96	246.40	6790
2020-09-17	239.68	259.20	237.52	257.76	5661
2020-09-18	267.04	342.40	256.00	342.40	23681
2020-09-21	284.32	302.24	206.72	215.68	42172
2020-09-22	212.80	212.80	161.60	162.80	54098
2020-09-23	200.16	238.88	177.60	180.32	99973
2020-09-24	177.60	179.68	163.20	168.80	13631
2020-09-25	171.04	182.46	171.04	177.28	8258
2020-09-28	179.84	179.84	168.48	169.12	15136
2020-09-29	169.44	203.36	169.36	200.48	9757
2020-09-30	205.12	205.12	187.20	190.24	5260
2020-10-01	192.00	200.00	190.24	196.00	2909
2020-10-02	186.88	196.96	185.12	190.24	4465
2020-10-05	193.28	197.28	190.72	192.48	2000
2020-10-06	196.48	199.04	192.00	194.24	1891
2020-10-07	195.52	204.32	191.41	202.56	1957
2020-10-08	206.72	207.68	197.92	202.24	1275
2020-10-09	206.88	223.36	206.72	219.52	3647
2020-10-12	219.52	229.60	216.64	218.56	3907
2020-10-13	220.48	227.84	217.22	224.00	13755
2020-10-14	225.60	240.00	214.40	216.16	4230
2020-10-15	210.88	218.88	205.60	208.64	2874
2020-10-16	225.12	227.20	213.60	216.32	1987
2020-10-19	216.48	220.00	211.68	213.60	1621
2020-10-20	212.64	214.76	207.01	210.88	2034
2020-10-21	210.88	212.96	205.76	209.60	1631
2020-10-22	217.60	221.28	201.12	205.76	2050
2020-10-23	208.00	213.86	194.47	199.84	4684
2020-10-26	199.84	199.84	180.24	191.68	4319
2020-10-27	202.24	202.24	192.32	195.68	2287
2020-10-28	190.40	194.40	177.26	180.32	2295
2020-10-29	180.96	193.92	176.94	186.72	1075
2020-10-30	185.44	191.60	169.92	171.52	2807
2020-11-02	173.60	175.70	155.36	165.76	4417
2020-11-03	169.12	176.16	166.72	172.16	2429
2020-11-04	188.00	188.00	179.04	180.00	3615
2020-11-05	183.68	192.80	181.28	190.72	2508
2020-11-06	190.08	192.80	179.18	190.56	3109
2020-11-09	192.80	193.44	176.32	176.80	2296
2020-11-10	179.20	197.60	177.88	196.48	4084
2020-11-11	198.24	200.58	185.76	191.36	2440
2020-11-12	190.56	199.68	188.16	199.68	1913
2020-11-13	200.80	215.20	200.80	212.80	2478
2020-11-16	215.20	216.00	198.49	201.12	2637
2020-11-17	199.52	213.44	196.64	212.48	1514
2020-11-18	192.80	210.72	192.80	200.96	3662
2020-11-19	204.80	208.32	189.12	196.00	2860
2020-11-20	196.00	205.12	188.64	204.80	1704
2020-11-23	205.44	211.20	199.84	202.56	2442
2020-11-24	206.56	206.72	195.50	202.56	1976
2020-11-25	193.92	201.73	192.16	194.56	1862
2020-11-27	195.68	201.44	195.68	198.88	1261
2020-11-30	198.88	200.61	192.00	197.28	2667
2020-12-01	197.12	197.12	187.20	192.00	2496
2020-12-02	189.60	193.60	183.52	192.80	1675
2020-12-03	191.68	214.24	186.56	214.24	3817
2020-12-04	214.08	223.84	205.28	220.16	5676
2020-12-07	220.80	220.80	205.52	208.64	2826
2020-12-08	166.24	215.20	166.24	213.60	6238
2020-12-09	215.52	215.52	203.68	205.92	3257
2020-12-10	206.88	212.64	197.60	201.76	2390
2020-12-11	197.92	209.12	196.48	200.96	5852
2020-12-14	201.28	210.08	201.28	207.68	3222
2020-12-15	208.16	215.04	206.40	211.84	3434
2020-12-16	210.40	223.68	209.44	223.20	6410
2020-12-17	222.88	237.60	220.80	236.32	14581
2020-12-18	237.60	246.08	228.32	231.68	10458
2020-12-21	219.36	238.88	211.52	222.56	11472
2020-12-22	220.80	235.44	214.40	233.60	10545
2020-12-23	232.00	238.56	220.32	228.96	6662
2020-12-24	224.32	231.04	222.72	229.60	847
2020-12-28	231.04	235.68	226.88	229.44	1633
2020-12-29	230.56	230.56	216.00	218.56	2092
2020-12-30	217.44	226.24	216.64	225.44	2235
2020-12-31	225.28	225.28	211.20	224.80	3308
2021-01-04	224.96	229.12	208.96	214.72	3858
2021-01-05	212.16	223.36	209.60	216.80	1940
2021-01-06	220.48	225.28	218.16	224.32	2400
2021-01-07	224.96	228.96	223.52	224.96	2160
2021-01-08	225.28	225.60	215.52	219.52	2967
2021-01-11	216.00	224.48	215.68	220.32	3172
2021-01-12	221.92	222.88	212.16	216.16	2951
2021-01-13	216.00	221.12	208.48	212.32	3546
2021-01-14	215.84	216.48	208.80	214.72	2082
2021-01-15	214.40	215.04	206.56	209.60	1605
2021-01-19	210.24	216.00	202.88	215.84	3364
2021-01-20	222.08	242.96	222.08	231.04	10010
2021-01-21	230.40	238.72	215.44	232.00	5881
2021-01-22	232.00	235.20	222.40	232.64	2645
2021-01-25	236.16	240.00	225.07	235.20	2204
2021-01-26	234.56	239.52	220.96	222.88	3406
2021-01-27	216.96	222.88	203.11	208.96	3343
2021-01-28	213.76	216.00	198.56	198.56	3660
2021-01-29	203.20	209.96	192.80	196.80	4869
2021-02-01	201.76	204.84	192.80	193.92	4429
2021-02-02	198.08	207.44	195.20	195.20	3356
2021-02-03	198.56	207.12	195.68	197.92	2896
2021-02-04	195.04	201.76	193.36	200.64	4560
2021-02-05	201.76	211.68	194.08	202.72	5992
2021-02-08	202.72	225.28	202.72	223.52	6091
2021-02-09	225.92	226.56	215.63	219.04	2580
2021-02-10	232.00	284.80	225.44	267.20	97997
2021-02-11	258.72	280.72	240.80	274.72	18046
2021-02-12	276.16	276.16	245.60	269.12	12000
2021-02-16	269.12	274.72	260.32	268.00	17036
2021-02-17	268.00	269.12	248.48	257.76	19755
2021-02-18	256.00	264.00	224.16	252.80	26256
2021-02-19	256.80	262.08	244.80	257.92	5840
2021-02-22	258.72	273.92	253.68	260.48	9562
2021-02-23	255.84	255.84	228.32	251.36	14293
2021-02-24	251.52	270.24	248.96	262.40	5389
2021-02-25	261.44	270.24	247.52	252.00	5590
2021-02-26	253.60	253.60	236.32	244.96	13648
2021-03-01	244.96	254.08	233.92	249.60	7576
2021-03-02	247.52	252.64	241.92	252.00	10656
2021-03-03	249.12	256.00	236.96	249.44	12336
2021-03-04	247.04	250.88	218.08	220.64	12705
2021-03-05	224.00	224.00	200.32	219.20	9002
2021-03-08	216.80	233.36	212.80	225.76	4770
2021-03-09	231.68	240.00	229.28	236.32	8562
2021-03-10	240.00	245.33	227.36	237.68	4707
2021-03-11	237.92	244.80	226.08	226.08	14568
2021-03-12	224.00	239.20	216.32	236.16	5903
2021-03-15	237.44	268.00	227.18	265.60	9280
2021-03-16	256.32	256.32	231.60	252.48	14044
2021-03-17	251.36	256.00	238.40	243.04	14170
2021-03-18	237.28	242.72	229.28	232.80	11587
2021-03-19	229.92	241.44	224.64	232.64	30627
2021-03-22	238.08	239.84	227.52	235.36	9860
2021-03-23	232.80	235.52	223.04	229.92	11284
2021-03-24	229.60	232.16	214.88	217.60	4366
2021-03-25	217.28	217.28	205.60	208.00	6246
2021-03-26	207.68	216.32	203.04	210.24	5406
2021-03-29	209.60	210.24	196.96	202.56	5716
2021-03-30	200.32	217.92	187.36	208.32	14369
2021-03-31	210.56	216.96	203.20	209.28	10669
2021-04-01	210.08	219.84	202.48	209.76	7468
2021-04-05	209.28	215.36	201.12	204.32	8121
2021-04-06	204.64	213.76	201.92	208.16	5518
2021-04-07	207.52	212.48	203.04	205.92	5641
2021-04-08	224.48	224.48	204.64	206.08	9396
2021-04-09	204.16	216.80	201.76	211.04	4754
2021-04-12	210.72	210.72	203.36	205.44	3666
2021-04-13	205.76	206.40	194.80	203.36	9551
2021-04-14	210.72	219.84	206.72	208.32	12064
2021-04-15	212.00	216.49	204.00	207.20	4660
2021-04-16	207.68	207.68	193.92	195.84	3537
2021-04-19	198.24	201.64	194.40	195.20	2911
2021-04-20	194.72	199.28	188.16	193.44	4562
2021-04-21	193.12	207.20	191.04	204.48	4184
2021-04-22	206.40	214.64	204.32	209.76	4286
2021-04-23	222.40	243.68	221.41	227.04	8125
2021-04-26	230.72	254.08	229.92	251.04	9708
2021-04-27	251.04	253.60	238.40	241.92	7096
2021-04-28	240.48	245.12	231.84	239.04	6164
2021-04-29	248.00	252.88	236.32	252.00	8056
2021-04-30	247.36	258.40	242.72	254.88	5561
2021-05-03	256.00	257.60	236.16	249.60	15107
2021-05-04	245.44	248.96	233.60	240.16	7165
2021-05-05	240.64	244.48	216.16	218.08	5875
2021-05-06	218.08	228.96	212.96	227.20	4756
2021-05-07	228.16	237.44	224.96	227.84	4104
2021-05-10	225.12	229.12	214.08	214.40	3817
2021-05-11	210.24	222.40	210.24	211.20	4726
2021-05-12	210.56	221.92	207.60	211.04	3403
2021-05-13	210.24	220.00	200.00	207.36	6483
2021-05-14	206.56	225.44	206.56	214.72	5613
2021-05-17	210.88	216.16	202.26	210.88	4216
2021-05-18	214.88	229.12	212.80	217.92	5049
2021-05-19	212.00	222.24	202.40	219.68	5019
2021-05-20	220.48	233.60	220.48	233.60	3082
2021-05-21	240.80	240.80	226.72	231.36	8667
2021-05-24	232.32	235.36	220.80	228.32	3397
2021-05-25	230.88	230.88	219.36	222.24	4062
2021-05-26	219.52	221.28	213.12	220.00	5594
2021-05-27	219.20	219.84	206.72	209.92	4532
2021-05-28	210.72	218.40	209.69	214.72	3549
2021-06-01	213.92	214.08	196.80	198.24	7453
2021-06-02	198.56	209.92	196.96	199.52	5195
2021-06-03	196.96	205.20	184.96	195.84	11573
2021-06-04	198.08	198.64	191.20	196.32	5117
2021-06-07	196.96	196.96	182.72	184.16	14582
2021-06-08	184.32	192.48	183.20	192.00	8988
2021-06-09	192.00	202.24	192.00	196.48	5962
2021-06-10	198.72	201.12	186.72	190.56	5215
2021-06-11	189.44	192.96	186.56	188.00	4108
2021-06-14	187.36	191.36	185.92	188.32	5296
2021-06-15	187.20	187.20	171.52	175.52	7760
2021-06-16	173.44	175.60	165.28	166.40	15098
2021-06-17	168.32	170.56	164.32	167.84	10160
2021-06-18	164.80	169.68	160.80	168.64	29914
2021-06-21	168.64	170.64	157.21	164.48	17712
2021-06-22	162.88	164.64	150.56	151.04	13670
2021-06-23	153.44	155.20	145.12	147.04	16642
2021-06-24	149.12	162.88	149.12	155.68	16450
2021-06-25	155.52	166.56	152.00	155.20	162533
2021-06-28	155.20	163.04	151.68	160.00	15669
2021-06-29	159.36	165.76	159.36	161.92	12043
2021-06-30	161.60	167.58	159.20	164.64	18369
2021-07-01	163.84	166.02	153.76	155.20	7463
2021-07-02	155.36	160.48	154.40	158.88	6231
2021-07-06	160.00	162.08	152.40	153.28	6522
2021-07-07	153.28	153.44	146.24	147.04	4932
2021-07-08	144.48	151.84	139.68	145.92	5488
2021-07-09	145.92	149.36	143.04	148.00	3435
2021-07-12	148.64	149.12	142.88	144.00	6046
2021-07-13	142.56	143.84	135.12	136.00	3928
2021-07-14	136.16	140.96	128.80	129.92	5410
2021-07-15	129.76	132.48	124.80	127.68	5519
2021-07-16	128.32	129.92	122.24	124.80	4689
2021-07-19	123.20	128.80	121.76	128.32	5643
2021-07-20	129.28	135.84	129.28	134.40	6024
2021-07-21	136.16	136.16	127.36	128.32	11246
2021-07-22	129.44	138.88	127.20	131.20	7765
2021-07-23	130.56	130.56	124.91	130.08	6799
2021-07-26	130.24	132.08	120.64	121.12	6250
2021-07-27	120.48	122.24	118.72	119.84	7121
2021-07-28	118.72	122.08	117.60	121.12	8147
2021-07-29	120.64	123.04	117.44	119.84	6521
2021-07-30	121.44	124.16	116.96	118.40	12961
2021-08-02	118.40	122.24	116.80	117.76	10206
2021-08-03	118.88	118.88	111.20	116.32	13027
2021-08-04	116.96	118.40	112.80	116.00	4396
2021-08-05	116.32	116.32	112.00	113.92	5607
2021-08-06	112.96	115.12	111.20	111.84	5536
2021-08-09	111.04	113.60	109.12	112.00	14507
2021-08-10	113.12	114.40	110.56	113.92	3997
2021-08-11	114.72	115.04	108.96	114.40	8049
2021-08-12	113.44	115.36	109.81	114.08	4231
2021-08-13	116.64	123.68	114.56	123.68	8479
2021-08-16	124.48	131.20	112.32	113.60	4957
2021-08-17	112.32	118.42	105.76	107.68	8495
2021-08-18	106.56	113.92	106.22	107.68	5737
2021-08-19	107.84	108.00	100.16	100.64	5015
2021-08-20	100.00	110.88	100.00	110.72	6218
2021-08-23	110.88	116.96	108.96	116.00	6020
2021-08-24	115.20	117.25	114.00	116.32	7515
2021-08-25	116.16	120.64	116.16	117.44	4244
2021-08-26	117.60	124.32	116.80	123.20	5766
2021-08-27	123.36	132.40	123.20	129.12	4851
2021-08-30	130.08	130.88	125.60	128.00	4131
2021-08-31	127.84	134.56	127.84	133.60	7213
2021-09-01	132.80	135.36	128.80	132.64	3961
2021-09-02	132.64	137.28	128.44	133.60	3917
2021-09-03	133.60	134.08	125.28	127.36	2550
2021-09-07	126.40	128.32	123.36	125.60	4690
2021-09-08	127.04	129.60	123.20	127.36	6663
2021-09-09	128.48	133.12	124.64	125.28	4110
2021-09-10	127.68	127.68	121.76	121.76	2570
2021-09-13	123.20	125.17	119.68	119.84	1013
2021-09-14	120.80	127.04	115.20	115.84	3977
2021-09-15	115.36	117.44	112.00	112.96	3546
2021-09-16	112.48	122.40	111.20	112.64	2723
2021-09-17	113.28	116.48	112.96	115.04	5785
2021-09-20	114.40	116.38	108.00	110.24	6820
2021-09-21	111.04	114.72	109.92	112.80	2809
2021-09-22	112.80	113.70	111.36	112.16	2211
2021-09-23	112.32	118.24	112.16	116.48	2874
2021-09-24	117.12	126.24	116.00	121.60	10662
2021-09-27	120.96	128.00	117.92	124.64	22078
2021-09-28	126.24	134.72	124.96	133.76	8006
2021-09-29	134.24	134.80	125.28	128.64	4796
2021-09-30	129.76	129.76	123.68	125.44	2884
2021-10-01	124.96	130.08	123.68	130.08	2737
2021-10-04	129.44	132.32	123.20	130.56	4152
2021-10-05	131.20	131.20	116.16	120.00	5770
2021-10-06	117.76	118.88	114.56	117.92	4221
2021-10-07	118.24	124.00	114.08	121.60	3958
2021-10-08	121.44	121.44	116.14	117.92	2961
2021-10-11	118.56	119.52	114.72	118.56	1561
2021-10-12	118.56	118.72	116.16	118.08	874
2021-10-13	115.07	130.24	115.07	128.32	6919
2021-10-14	128.48	129.60	125.60	127.52	2188
2021-10-15	130.24	132.96	125.76	128.64	5313
2021-10-18	125.76	131.04	124.80	125.60	2784
2021-10-19	127.36	141.12	125.60	139.84	9680
2021-10-20	138.56	140.64	132.96	134.88	3710
2021-10-21	135.36	141.92	135.20	136.80	4592
2021-10-22	136.48	136.48	128.16	129.60	3347
2021-10-25	129.44	129.60	123.31	126.08	2758
2021-10-26	125.28	132.80	123.28	131.20	3152
2021-10-27	133.44	141.92	129.60	139.36	5934
2021-10-28	140.00	143.40	137.28	139.04	3624
2021-10-29	137.12	139.52	133.76	137.60	3153
2021-11-01	137.76	146.24	135.52	146.08	3920
2021-11-02	147.68	151.14	144.48	148.00	4165
2021-11-03	147.52	149.84	144.00	148.96	5369
2021-11-04	149.76	149.76	145.28	147.68	2428
2021-11-05	150.08	150.08	145.12	147.20	2543
2021-11-08	149.44	150.88	146.08	149.12	6975
2021-11-09	148.48	149.60	145.12	148.48	4999
2021-11-10	148.64	153.60	145.12	147.04	41116
2021-11-11	146.40	155.04	146.40	153.28	3069
2021-11-12	154.56	158.08	151.04	156.00	2546
2021-11-15	155.20	155.28	147.52	149.60	5530
2021-11-16	148.00	151.04	146.56	149.92	2479
2021-11-17	149.60	155.44	147.36	150.24	4856
2021-11-18	150.56	158.08	145.92	150.24	3816
2021-11-19	148.96	151.36	148.16	148.96	2643
2021-11-22	149.44	151.36	146.72	149.28	4466
2021-11-23	144.64	154.08	144.64	152.16	3678
2021-11-24	151.36	158.08	149.60	157.60	7909
2021-11-26	153.92	153.92	148.64	150.40	3236
2021-11-29	151.04	158.56	150.86	152.32	12143
2021-11-30	152.64	172.32	152.64	170.24	16736
2021-12-01	171.04	173.60	162.88	162.88	67412
2021-12-02	161.28	171.20	156.37	165.60	18989
2021-12-03	167.20	167.20	152.64	156.80	17098
2021-12-06	218.40	250.72	198.40	217.12	3038223
2021-12-07	211.84	244.48	206.08	231.84	284792
2021-12-08	242.00	252.32	225.60	244.64	299862
2021-12-09	238.24	245.76	219.68	219.84	83773
2021-12-10	224.16	230.24	218.24	222.24	39774
2021-12-13	229.60	241.12	225.12	239.84	28332
2021-12-14	236.32	246.08	223.20	228.32	28241
2021-12-15	230.88	240.00	206.72	234.08	65116
2021-12-16	227.20	242.24	216.48	227.84	21999
2021-12-17	229.60	257.76	224.96	253.60	56716
2021-12-20	248.00	259.52	233.12	241.12	38529
2021-12-21	248.16	265.36	243.84	264.16	27745
2021-12-22	257.76	263.84	246.24	250.56	19509
2021-12-23	256.16	262.72	249.86	254.72	12291
2021-12-27	252.96	259.36	242.40	248.16	10476
2021-12-28	244.64	258.64	244.64	247.04	11316
2021-12-29	244.32	258.72	238.56	257.12	11422
2021-12-30	253.76	272.16	253.76	264.64	17432
2021-12-31	264.48	280.00	264.48	279.84	21957
2022-01-03	284.16	294.88	273.94	293.28	35372
2022-01-04	295.84	295.84	264.48	271.84	33499
2022-01-05	269.12	278.40	256.32	271.68	28302
2022-01-06	269.60	271.68	252.48	256.16	20569
2022-01-07	258.08	266.40	244.00	248.32	15486
2022-01-10	242.88	244.16	232.64	236.16	23076
2022-01-11	235.20	249.60	235.20	245.28	13357
2022-01-12	245.28	249.76	235.20	238.72	12995
2022-01-13	241.12	244.00	226.72	227.52	16117
2022-01-14	226.24	234.24	216.80	232.96	27122
2022-01-18	230.56	231.52	209.36	210.40	21692
2022-01-19	210.24	215.60	205.44	206.72	15331
2022-01-20	205.28	219.84	202.24	203.04	9860
2022-01-21	201.12	205.44	188.48	190.88	24546
2022-01-24	189.92	209.12	178.08	207.84	25271
2022-01-25	201.76	210.88	195.68	203.04	8242
2022-01-26	209.92	213.44	189.76	191.20	9492
2022-01-27	193.92	200.24	183.20	184.48	7783
2022-01-28	188.48	190.88	178.72	187.04	14259
2022-01-31	187.84	202.40	187.84	201.92	7389
2022-02-01	205.12	215.52	196.00	210.24	14950
2022-02-02	209.76	209.76	196.16	200.32	7419
2022-02-03	198.40	205.12	192.64	194.08	11860
2022-02-04	194.08	204.88	188.19	201.76	9307
2022-02-07	203.84	210.88	199.68	207.84	9641
2022-02-08	205.76	218.88	202.40	217.44	14788
2022-02-09	219.20	241.60	218.08	240.80	20423
2022-02-10	237.92	254.80	237.92	248.16	19595
2022-02-11	246.56	251.84	242.24	250.08	13577
2022-02-14	248.64	251.20	214.40	228.32	62981
2022-02-15	231.68	243.52	228.16	241.44	14782
2022-02-16	238.96	243.52	231.68	237.92	9465
2022-02-17	236.00	243.04	234.24	234.56	13492
2022-02-18	231.20	237.44	217.28	217.92	10020
2022-02-22	216.00	217.84	197.92	202.88	21662
2022-02-23	206.24	208.96	193.44	194.08	9567
2022-02-24	185.12	214.56	185.12	213.28	9992
2022-02-25	213.92	220.32	207.84	219.84	9440
2022-02-28	213.28	223.36	208.96	209.28	8743
2022-03-01	206.56	213.76	196.48	198.56	10993
2022-03-02	199.36	205.60	195.36	201.28	7318
2022-03-03	204.00	205.92	193.92	196.96	9694
2022-03-04	201.60	204.80	198.56	200.96	12574
2022-03-07	199.84	205.60	193.28	200.96	15335
2022-03-08	207.52	216.48	196.32	209.12	12203
2022-03-09	213.76	229.76	211.68	229.12	15619
2022-03-10	223.36	229.60	217.28	225.76	12216
2022-03-11	225.76	230.72	209.28	209.76	6980
2022-03-14	212.96	226.88	193.76	196.64	11316
2022-03-15	197.44	213.60	197.44	207.52	33291
2022-03-16	203.36	255.68	203.04	255.04	126176
2022-03-17	249.76	263.52	247.68	259.84	33370
2022-03-18	256.00	264.16	250.08	257.60	75411
2022-03-21	254.24	258.48	239.04	241.92	21401
2022-03-22	244.16	268.80	244.16	268.16	24615
2022-03-23	267.68	269.76	260.16	264.96	9261
2022-03-24	267.04	273.76	262.24	273.44	9923
2022-03-25	271.20	279.68	268.08	275.20	11551
2022-03-28	274.72	283.20	269.76	272.80	14536
2022-03-29	276.16	304.80	273.12	303.36	36345
2022-03-30	304.00	313.44	302.24	313.12	32003
2022-03-31	314.24	321.44	304.64	319.52	35691
2022-04-01	321.76	336.00	310.88	332.96	117487
2022-04-04	336.00	338.72	304.00	316.80	21956
2022-04-05	317.76	326.56	306.88	307.52	16535
2022-04-06	301.28	314.40	290.40	310.08	57002
2022-04-07	309.76	313.84	296.80	303.84	16192
2022-04-08	304.32	304.80	291.52	291.84	10924
2022-04-11	288.80	291.52	272.47	281.28	11552
2022-04-12	288.16	288.32	269.12	275.52	20231
2022-04-13	278.08	280.80	274.56	279.36	11648
2022-04-14	278.72	278.72	267.36	270.56	15838
2022-04-18	269.60	273.44	251.20	254.40	15757
2022-04-19	255.20	261.12	246.72	254.40	15684
2022-04-20	256.00	256.00	242.88	245.44	16773
2022-04-21	244.00	249.60	221.12	221.60	30313
2022-04-22	221.12	228.96	214.72	222.88	15659
2022-04-25	219.68	233.12	219.68	232.48	20587
2022-04-26	230.88	231.04	219.20	219.52	9639
2022-04-27	219.84	235.68	219.84	234.40	49084
2022-04-28	237.28	241.11	221.60	234.40	32037
2022-04-29	232.48	243.20	232.00	235.84	25497
2022-05-02	235.36	246.08	232.32	244.64	55679
2022-05-03	245.60	250.72	242.24	248.96	14952
2022-05-04	247.36	251.20	235.52	250.88	33039
2022-05-05	247.52	256.32	237.76	245.44	40889
2022-05-06	243.20	251.44	229.44	240.00	38236
2022-05-09	235.36	235.36	199.36	200.48	41466
2022-05-10	204.48	212.48	193.60	194.88	22037
2022-05-11	194.40	197.28	173.92	174.24	44780
2022-05-12	172.16	174.56	163.68	170.08	45340
2022-05-13	187.20	209.12	182.88	189.28	29107
2022-05-16	186.72	209.44	186.08	206.40	24963
2022-05-17	214.40	214.40	192.00	197.12	37483
2022-05-18	191.68	199.84	171.84	172.64	22130
2022-05-19	171.04	176.32	164.80	167.04	19359
2022-05-20	174.24	174.24	158.08	169.76	19239
2022-05-23	171.36	175.04	168.48	172.80	12773
2022-05-24	168.48	169.60	162.88	169.28	18171
2022-05-25	167.52	172.80	162.08	164.80	32945
2022-05-26	165.76	173.60	163.04	164.16	51513
2022-05-27	177.76	188.00	172.32	188.00	152880
2022-05-31	185.92	190.56	175.84	189.12	68680
2022-06-01	189.76	200.00	180.48	180.64	62389
2022-06-02	178.72	189.60	176.96	183.84	28073
2022-06-03	181.60	194.40	179.84	184.00	35941
2022-06-06	188.32	206.72	177.60	196.16	206008
2022-06-07	195.20	211.84	192.32	211.36	145849
2022-06-08	208.64	215.84	203.60	204.80	70129
2022-06-09	203.84	205.44	197.44	199.84	50714
2022-06-10	195.52	199.20	183.52	190.88	51051
2022-06-13	182.08	184.80	178.24	181.60	50095
2022-06-14	183.20	185.76	176.16	180.64	71587
2022-06-15	181.76	187.20	176.32	181.76	33254
2022-06-16	176.00	178.88	171.68	173.28	50126
2022-06-17	174.56	196.48	174.56	187.52	42344
2022-06-21	190.24	197.76	188.32	192.00	36223
2022-06-22	190.08	197.44	186.40	189.92	47335
2022-06-23	190.24	192.64	182.56	192.32	29692
2022-06-24	196.32	219.04	193.76	218.08	49645
2022-06-27	221.60	230.72	215.68	229.76	27006
2022-06-28	230.40	233.12	220.48	224.00	27149
2022-06-29	221.92	234.40	216.30	233.28	19730
2022-06-30	227.04	235.36	225.28	233.60	32359
2022-07-01	233.60	239.68	232.64	234.88	18057
2022-07-05	232.00	250.56	232.00	250.40	23303
2022-07-06	250.56	264.80	250.56	262.88	21197
2022-07-07	264.16	283.68	264.08	282.88	28849
2022-07-08	282.56	298.24	279.36	297.60	34954
2022-07-11	288.64	295.68	266.72	266.88	43614
2022-07-12	266.40	278.72	250.08	273.76	37471
2022-07-13	263.36	285.12	262.72	280.80	32606
2022-07-14	276.32	286.24	268.96	277.44	18533
2022-07-15	284.00	291.36	272.96	291.04	22196
2022-07-18	298.24	301.60	264.88	267.84	14887
2022-07-19	272.00	280.00	270.08	277.12	16103
2022-07-20	276.48	286.88	275.04	283.52	14068
2022-07-21	285.60	285.60	273.28	275.52	9335
2022-07-22	275.68	283.04	272.00	272.80	14253
2022-07-25	272.96	272.96	261.44	266.72	20040
2022-07-26	267.52	276.16	260.16	269.28	14962
2022-07-27	272.64	276.80	268.00	275.04	18336
2022-07-28	274.88	274.88	259.68	267.84	22996
2022-07-29	266.40	271.04	252.32	270.24	21007
2022-08-01	266.08	273.28	260.48	264.00	28619
2022-08-02	264.00	276.32	262.64	275.36	13429
2022-08-03	280.00	290.72	279.68	280.00	14319
2022-08-04	280.80	293.12	280.80	292.00	12256
2022-08-05	286.72	308.88	281.44	299.84	20147
2022-08-08	302.08	308.00	286.08	290.40	25686
2022-08-09	285.28	285.28	267.20	275.68	193787
2022-08-10	275.20	293.12	262.72	265.28	19322
2022-08-11	265.92	269.60	248.48	250.72	25658
2022-08-12	248.80	262.56	243.68	246.40	28129
2022-08-15	243.68	253.12	241.15	245.44	23237
2022-08-16	243.04	245.28	220.16	224.16	46377
2022-08-17	219.68	226.56	213.12	225.92	48193
2022-08-18	224.00	237.12	220.00	235.04	30160
2022-08-19	230.08	232.00	221.76	228.80	22999
2022-08-22	226.08	238.72	222.88	224.64	30341
2022-08-23	223.52	233.44	220.16	232.64	13270
2022-08-24	232.48	243.84	231.44	241.44	23541
2022-08-25	242.72	244.16	237.76	240.48	12655
2022-08-26	240.32	243.36	229.12	229.60	27751
2022-08-29	224.80	234.72	224.80	228.80	18165
2022-08-30	231.52	231.52	214.40	218.24	22924
2022-08-31	221.28	226.72	218.40	226.56	19937
2022-09-01	223.84	227.36	219.20	227.04	16965
2022-09-02	231.84	234.56	226.40	228.96	14718
2022-09-06	230.56	233.28	225.12	227.52	23620
2022-09-07	225.76	239.20	222.24	235.68	16074
2022-09-08	233.44	255.84	231.59	255.52	24287
2022-09-09	254.72	264.96	250.40	262.24	24312
2022-09-12	263.36	288.00	256.16	284.00	46282
2022-09-13	275.04	288.80	273.92	280.80	40287
2022-09-14	278.40	288.36	269.60	282.56	38300
2022-09-15	281.76	287.60	268.16	274.08	32057
2022-09-16	266.88	266.88	233.92	252.16	218489
2022-09-19	245.60	245.60	217.44	225.44	51935
2022-09-20	223.04	237.28	220.16	236.96	32217
2022-09-21	244.64	244.64	228.00	228.64	39294
2022-09-22	226.24	226.24	216.48	218.56	32647
2022-09-23	214.40	223.20	209.28	222.40	45154
2022-09-26	221.92	231.04	218.96	220.64	32120
2022-09-27	225.60	227.68	216.00	220.00	37908
2022-09-28	223.36	238.88	222.08	233.12	56323
2022-09-29	230.24	230.24	204.00	214.88	36482
2022-09-30	214.08	230.08	212.80	227.52	34954
2022-10-03	233.44	249.92	225.12	240.64	39859
2022-10-04	240.16	248.48	234.72	244.00	23896
2022-10-05	242.72	245.60	235.20	243.20	34664
2022-10-06	243.20	254.88	239.68	251.20	22220
2022-10-07	249.12	249.12	236.96	238.40	22083
2022-10-10	235.68	242.40	232.00	233.28	26491
2022-10-11	232.16	253.76	230.88	246.24	23787
2022-10-12	246.40	259.20	238.56	254.72	22076
2022-10-13	247.52	269.76	233.32	268.80	28150
2022-10-14	271.84	276.48	262.40	265.76	21883
2022-10-17	267.68	269.76	248.16	260.64	24467
2022-10-18	268.96	274.08	258.72	269.28	49101
2022-10-19	266.40	266.40	253.76	257.92	28806
2022-10-20	259.68	266.88	258.56	264.16	13464
2022-10-21	266.40	277.76	261.76	277.28	22405
2022-10-24	278.88	280.93	252.16	254.72	19112
2022-10-25	254.88	270.40	254.88	260.48	21477
2022-10-26	261.28	279.68	261.28	270.56	17211
2022-10-27	273.12	273.12	258.72	259.20	14704
2022-10-28	261.60	276.64	257.60	275.04	25317
2022-10-31	272.00	275.36	262.88	263.84	32041
2022-11-01	267.68	275.84	263.68	271.84	25987
2022-11-02	272.16	288.00	267.20	276.16	41917
2022-11-03	276.00	292.00	264.16	290.40	49689
2022-11-04	294.88	304.00	276.80	285.92	39283
2022-11-07	288.00	310.40	288.00	306.56	39269
2022-11-08	308.80	316.16	300.64	308.48	23250
2022-11-09	305.60	316.32	295.52	312.32	23961
2022-11-10	320.00	339.36	311.50	332.48	64574
2022-11-11	334.40	349.92	333.44	340.32	65619
2022-11-14	341.92	348.80	322.08	331.84	54613
2022-11-15	340.64	340.64	321.76	325.44	29121
2022-11-16	322.08	324.18	277.44	279.52	37640
2022-11-17	282.08	282.08	255.36	272.00	54675
2022-11-18	277.28	282.72	268.32	281.12	46537
2022-11-21	277.28	284.16	264.64	276.80	35823
2022-11-22	278.08	291.36	273.60	283.36	47865
2022-11-23	280.48	287.68	274.24	275.20	27606
2022-11-25	274.88	275.68	266.40	274.40	17369
2022-11-28	273.44	279.36	265.12	267.20	41923
2022-11-29	268.48	286.00	263.08	284.32	30403
2022-11-30	286.40	293.12	278.56	290.88	61381
2022-12-01	292.80	302.40	288.96	297.28	42403
2022-12-02	293.92	308.64	288.16	308.16	29768
2022-12-05	310.72	334.08	302.24	323.04	39987
2022-12-06	321.76	327.92	307.52	314.56	35462
2022-12-07	314.56	322.08	306.72	314.08	44511
2022-12-08	318.24	319.68	306.64	318.08	45329
2022-12-09	316.64	317.44	269.92	276.32	71187
2022-12-12	173.60	178.88	150.08	166.80	496175
2022-12-13	167.04	176.16	166.24	172.64	162973
2022-12-14	169.28	176.64	163.84	170.24	42729
2022-12-15	168.64	174.72	158.88	159.20	52477
2022-12-16	158.88	161.92	148.48	150.40	91523
2022-12-19	148.96	150.72	132.80	134.08	49721
2022-12-20	134.08	138.24	130.48	132.96	42936
2022-12-21	134.24	136.56	127.04	128.80	36569
2022-12-22	127.36	130.40	120.96	128.80	73675
2022-12-23	128.80	132.80	125.12	126.88	22708
2022-12-27	126.56	128.64	121.28	123.52	30070
2022-12-28	123.52	131.36	123.52	129.60	32700
2022-12-29	130.72	140.16	128.00	136.80	39792
2022-12-30	135.20	143.04	134.40	143.04	27913
2023-01-03	144.48	148.00	134.40	137.12	29009
2023-01-04	139.52	140.32	130.56	136.00	47804
2023-01-05	134.88	136.24	130.40	131.52	26319
2023-01-06	132.48	138.72	129.36	134.08	21110
2023-01-09	135.52	135.52	121.04	122.08	48194
2023-01-10	121.92	126.40	118.72	122.88	66966
2023-01-11	122.56	126.72	119.52	123.84	33470
2023-01-12	124.80	138.40	119.84	137.60	114141
2023-01-13	141.60	145.12	134.24	139.04	52755
2023-01-17	139.20	144.00	137.76	139.68	37529
2023-01-18	140.96	146.24	133.52	134.08	21293
2023-01-19	132.80	137.28	131.04	132.80	25282
2023-01-20	135.36	144.16	133.76	141.44	34275
2023-01-23	141.12	143.04	137.60	141.60	27036
2023-01-24	141.44	147.68	138.72	144.80	18579
2023-01-25	144.00	147.68	139.28	147.36	17696
2023-01-26	148.96	150.40	140.32	142.24	17018
2023-01-27	142.56	146.32	141.75	143.36	16612
2023-01-30	141.76	144.32	136.48	139.04	18610
2023-01-31	140.00	148.32	138.96	146.40	22223
2023-02-01	147.36	147.68	140.32	146.08	23133
2023-02-02	147.84	152.40	145.60	147.68	25020
2023-02-03	145.28	148.16	138.80	140.16	25051
2023-02-06	140.96	141.12	135.20	137.12	23401
2023-02-07	137.12	138.32	132.48	135.84	23051
2023-02-08	137.76	139.12	130.80	131.36	21928
2023-02-09	132.48	134.72	127.36	128.80	17053
2023-02-10	128.96	130.40	124.80	129.76	18650
2023-02-13	129.92	135.20	127.63	132.96	21040
2023-02-14	132.48	132.48	121.44	122.08	34906
2023-02-15	121.44	130.88	118.56	130.24	37256
2023-02-16	128.80	130.08	125.60	126.24	26153
2023-02-17	126.72	135.68	124.32	135.04	60983
2023-02-21	134.40	134.70	124.48	125.60	34554
2023-02-22	125.76	131.52	125.60	128.96	26961
2023-02-23	130.08	132.00	122.88	129.28	22944
2023-02-24	127.20	128.64	122.08	122.56	21858
2023-02-27	124.32	127.84	122.40	126.88	44247
2023-02-28	126.72	129.73	124.80	126.08	18966
2023-03-01	125.92	126.72	120.48	122.24	20934
2023-03-02	120.96	122.96	118.72	120.80	13821
2023-03-03	121.60	127.04	119.44	124.48	17987
2023-03-06	124.48	124.48	119.60	122.56	24496
2023-03-07	123.52	129.52	121.44	123.68	19733
2023-03-08	123.04	124.00	119.84	121.76	28595
2023-03-09	121.76	123.84	117.28	119.04	33656
2023-03-10	119.52	119.52	109.12	114.24	40392
2023-03-13	112.32	124.64	112.32	123.68	51263
2023-03-14	126.08	130.48	124.16	127.36	45986
2023-03-15	124.96	126.24	117.28	123.36	35056
2023-03-16	118.88	125.76	112.96	123.36	46258
2023-03-17	121.92	122.72	116.64	118.88	221512
2023-03-20	119.04	120.48	102.40	102.56	37035
2023-03-21	103.52	108.80	102.32	105.12	21286
2023-03-22	105.12	108.32	94.56	95.68	34201
2023-03-23	96.64	98.88	90.24	92.64	35162
2023-03-24	91.36	95.36	91.20	94.24	35072
2023-03-27	95.36	97.04	93.60	94.72	18487
2023-03-28	94.24	95.52	88.16	88.32	18654
2023-03-29	89.60	97.92	88.96	96.80	21975
2023-03-30	97.12	99.36	90.88	93.44	30215
2023-03-31	94.24	96.96	91.60	92.16	15590
2023-04-03	91.20	94.24	90.88	91.20	34314
2023-04-04	92.00	92.40	82.08	85.60	25121
2023-04-05	88.80	90.32	84.32	87.68	38730
2023-04-06	88.16	91.12	86.40	89.92	32575
2023-04-10	91.68	91.68	87.52	90.24	21201
2023-04-11	89.92	91.20	88.16	88.96	17976
2023-04-12	90.08	90.88	84.00	84.32	15948
2023-04-13	85.44	95.52	84.80	92.48	86559
2023-04-14	97.28	100.56	88.96	89.76	29178
2023-04-17	90.72	104.00	90.24	98.24	32424
2023-04-18	98.88	98.88	95.68	95.68	71960
2023-04-19	95.36	98.40	95.04	98.08	21568
2023-04-20	96.64	98.80	95.68	96.80	10824
2023-04-21	96.80	99.36	96.00	98.88	12187
2023-04-24	99.04	100.32	95.76	97.76	16153
2023-04-25	97.28	99.84	96.00	97.28	14196
2023-04-26	97.12	98.24	94.08	94.40	39308
2023-04-27	95.20	96.00	92.32	92.48	16843
2023-04-28	92.96	95.02	90.24	93.44	13307
2023-05-01	93.60	99.52	93.60	97.76	15135
2023-05-02	97.12	99.84	96.32	97.28	18214
2023-05-03	97.76	104.00	97.76	101.44	12043
2023-05-04	100.80	103.52	99.36	102.08	10745
2023-05-05	102.88	106.24	102.08	103.20	10694
2023-05-08	103.68	106.56	100.80	106.56	10715
2023-05-09	105.28	108.64	103.20	107.68	23211
2023-05-10	111.36	120.00	109.60	110.88	27526
2023-05-11	110.40	112.00	104.32	106.56	12963
2023-05-12	106.88	107.04	101.44	101.76	35222
2023-05-15	102.40	116.48	101.92	114.08	24747
2023-05-16	111.52	112.96	108.88	109.28	34177
2023-05-17	109.60	110.16	104.32	106.72	10232
2023-05-18	106.72	107.36	99.12	103.36	16417
2023-05-19	104.80	106.24	99.84	100.48	12421
2023-05-22	102.40	104.80	100.00	101.12	28664
2023-05-23	100.16	106.40	98.56	98.72	25468
2023-05-24	98.40	98.40	88.56	91.36	15952
2023-05-25	91.84	91.84	85.12	88.48	15904
2023-05-26	88.16	92.56	85.44	89.92	14293
2023-05-30	90.24	94.40	87.68	89.76	12828
2023-05-31	89.92	91.44	86.40	87.68	49107
2023-06-01	81.60	84.80	73.76	83.12	28282
2023-06-02	84.80	86.26	80.96	85.60	20384
2023-06-05	85.44	87.68	83.84	84.16	15609
2023-06-06	84.48	86.88	82.24	85.12	18786
2023-06-07	85.28	92.96	85.12	91.36	18667
2023-06-08	91.04	91.52	84.96	90.72	32021
2023-06-09	91.68	91.84	85.12	85.60	30277
2023-06-12	86.08	86.64	77.92	79.20	31578
2023-06-13	80.00	82.72	76.48	77.12	44955
2023-06-14	78.40	80.00	71.84	72.48	28379
2023-06-15	72.16	75.20	70.40	72.48	29103
2023-06-16	75.04	76.16	69.92	70.40	36378
2023-06-20	70.40	70.88	66.88	69.12	42756
2023-06-21	69.12	74.40	67.68	73.92	72046
2023-06-22	72.96	74.32	69.44	69.92	72171
2023-06-23	69.76	76.96	67.68	75.68	55566
2023-06-26	74.56	76.96	72.80	74.56	33465
2023-06-27	61.50	63.20	31.68	34.08	524311
2023-06-28	33.76	42.56	32.80	42.24	328844
2023-06-29	41.12	41.60	36.00	36.96	180201
2023-06-30	38.88	40.96	37.12	38.88	193484
2023-07-03	38.88	45.12	38.64	43.68	139284
2023-07-05	44.00	52.80	44.00	50.56	219667
2023-07-06	48.80	52.16	47.10	50.24	110280
2023-07-07	49.12	51.84	47.22	51.52	60122
2023-07-10	51.20	54.88	50.88	54.08	75997
2023-07-11	53.60	57.44	51.28	52.48	68345
2023-07-12	53.28	56.64	52.64	54.40	28660
2023-07-13	54.40	55.84	51.52	51.68	42564
2023-07-14	52.16	52.72	48.88	49.28	38789
2023-07-17	49.92	52.64	49.12	51.36	30121
2023-07-18	51.20	52.32	49.36	50.24	30253
2023-07-19	50.08	52.00	49.92	51.52	42521
2023-07-20	51.68	51.68	46.88	47.36	27396
2023-07-21	47.52	48.31	44.96	47.04	23621
2023-07-24	46.72	46.95	39.20	40.16	60920
2023-07-25	40.32	40.32	38.48	38.64	29886
2023-07-26	38.88	40.80	38.24	40.32	19262
2023-07-27	40.48	42.72	40.00	40.00	23202
2023-07-28	40.48	42.72	39.92	41.60	21922
2023-07-31	41.76	44.08	41.29	42.72	21609
2023-08-01	42.40	42.40	40.16	40.48	40577
2023-08-02	40.00	40.48	38.16	39.68	19228
2023-08-03	39.68	40.48	37.76	37.92	20989
2023-08-04	38.40	39.84	37.44	37.60	16901
2023-08-07	37.76	38.64	33.76	35.84	51745
2023-08-08	36.00	36.64	34.57	35.20	57295
2023-08-09	35.20	35.68	33.60	33.60	29105
2023-08-10	32.16	39.04	32.16	37.60	41612
2023-08-11	36.80	37.60	34.88	36.80	20998
2023-08-14	36.80	36.96	33.28	34.24	38097
2023-08-15	34.24	35.02	32.96	34.08	19247
2023-08-16	33.76	34.80	32.48	32.96	17607
2023-08-17	32.80	33.12	31.20	31.52	20448
2023-08-18	31.20	32.13	29.92	29.92	55393
2023-08-21	31.04	31.12	29.65	30.24	15184
2023-08-22	30.24	30.72	28.32	28.48	26148
2023-08-23	29.44	30.40	27.68	27.84	78439
2023-08-24	28.32	28.80	27.60	28.00	53827
2023-08-25	28.16	28.16	26.56	26.72	41226
2023-08-28	27.52	27.52	26.00	26.88	31595
2023-08-29	26.56	28.80	26.56	27.84	22396
2023-08-30	27.84	29.44	27.68	28.80	40311
2023-08-31	29.12	32.32	28.96	32.00	43125
2023-09-01	31.68	33.12	31.52	31.68	21069
2023-09-05	31.52	31.84	29.60	29.76	20007
2023-09-06	29.44	30.32	28.16	28.96	17893
2023-09-07	28.96	29.28	28.16	28.48	8310
2023-09-08	28.64	28.96	27.04	27.04	17071
2023-09-11	27.20	27.20	27.20	27.20	6
2023-09-12	27.04	27.36	25.60	25.60	109039
2023-09-13	26.24	27.28	25.60	26.56	19624
2023-09-14	26.88	28.72	26.72	28.64	42964
2023-09-15	28.16	29.62	27.20	27.36	38655
2023-09-18	27.52	28.25	25.76	27.04	13979
2023-09-19	26.88	27.68	26.56	27.20	12079
2023-09-20	27.36	27.60	25.44	25.60	12286
2023-09-21	25.44	25.68	24.48	24.48	29638
2023-09-22	24.64	25.28	23.20	23.36	18975
2023-09-25	23.04	23.67	22.24	22.40	52145
2023-09-26	21.92	24.80	21.92	22.88	12146
2023-09-27	23.04	24.16	22.88	23.04	12753
2023-09-28	23.20	23.98	21.92	22.72	11323
2023-09-29	22.88	23.84	21.20	21.92	19038
2023-10-02	21.92	22.24	20.32	20.96	75654
2023-10-03	20.80	21.45	20.48	20.80	14161
2023-10-04	20.64	20.80	20.16	20.64	9600
2023-10-05	20.48	21.60	19.84	21.12	17021
2023-10-06	22.08	22.08	20.48	20.64	24321
2023-10-09	20.48	20.80	19.84	20.00	12018
2023-10-10	20.16	23.12	20.00	22.88	30758
2023-10-11	22.88	24.80	22.56	24.00	22704
2023-10-12	23.84	24.16	21.28	21.60	21490
2023-10-13	21.76	22.88	21.44	22.08	12288
2023-10-16	21.92	24.16	20.96	22.88	12576
2023-10-17	22.88	24.32	22.40	24.00	32564
2023-10-18	24.16	24.16	22.56	23.04	24093
2023-10-19	23.20	24.48	22.40	23.36	30726
2023-10-20	23.36	25.62	22.88	24.00	23187
2023-10-23	24.32	25.12	21.60	22.08	29241
2023-10-24	22.24	23.36	20.96	20.96	28531
2023-10-25	20.96	21.44	19.52	19.52	29087
2023-10-26	20.00	20.80	18.96	20.48	25009
2023-10-27	20.48	21.44	19.36	20.16	19868
2023-10-30	20.32	21.44	20.32	20.96	11787
2023-10-31	20.64	21.76	20.48	21.12	47962
2023-11-01	21.28	21.60	20.16	20.80	14515
2023-11-02	21.28	23.68	20.96	23.68	15446
2023-11-03	24.32	26.96	24.32	26.40	24238
2023-11-06	27.04	27.04	22.08	22.88	22267
2023-11-07	22.56	23.36	20.80	21.04	18235
2023-11-08	22.08	22.08	20.24	21.28	11294
2023-11-09	20.80	21.04	19.84	20.00	22999
2023-11-10	20.32	20.32	19.20	19.20	12886
2023-11-13	19.20	19.68	17.62	18.88	18429
2023-11-14	20.16	20.16	18.56	18.88	34247
2023-11-15	19.04	21.28	19.04	19.36	27205
2023-11-16	19.20	19.20	17.60	18.72	15807
2023-11-17	18.88	19.44	18.24	19.20	19459
2023-11-20	19.52	19.84	18.40	18.72	10636
2023-11-21	19.04	19.04	17.60	18.40	10667
2023-11-22	18.24	18.88	17.92	18.40	8538
2023-11-24	18.40	19.04	18.39	19.04	13486
2023-11-27	19.04	19.04	18.40	18.88	12454
2023-11-28	18.88	18.88	17.60	17.76	14909
2023-11-29	18.24	18.80	17.60	18.08	22873
2023-11-30	18.24	19.36	17.76	18.88	38124
2023-12-01	19.04	20.44	18.32	19.68	31608
2023-12-04	20.00	20.77	19.20	19.84	21697
2023-12-05	20.00	20.64	18.88	19.36	22139
2023-12-06	19.52	21.60	19.52	20.96	17688
2023-12-07	21.28	22.40	20.00	21.92	17978
2023-12-08	22.08	22.48	20.32	22.08	18991
2023-12-11	24.00	24.16	20.96	21.12	53520
2023-12-12	20.80	22.64	20.00	21.92	28689
2023-12-13	22.40	24.80	21.76	24.32	25026
2023-12-14	24.32	26.56	24.00	26.40	59215
2023-12-15	26.56	26.56	24.96	25.44	57735
2023-12-18	25.92	25.92	22.72	23.12	20434
2023-12-19	23.52	26.08	23.04	25.36	23368
2023-12-20	25.44	26.24	23.20	23.36	102952
2023-12-21	24.16	25.60	23.60	23.68	16513
2023-12-22	24.16	26.40	24.16	26.24	32602
2023-12-26	26.72	27.68	25.60	26.56	31841
2023-12-27	26.72	28.16	26.28	28.16	23259
2023-12-28	27.68	28.48	27.20	27.84	18546
2023-12-29	28.00	30.56	27.20	30.24	39048
2024-01-02	30.24	33.92	29.76	32.16	51893
2024-01-03	32.64	32.80	28.00	28.16	37842
2024-01-04	32.00	37.92	31.36	34.56	206365
2024-01-05	33.76	40.32	32.32	38.72	180143
2024-01-08	39.04	40.32	35.52	39.36	113403
2024-01-09	40.32	60.32	39.84	55.20	452296
2024-01-10	55.20	58.72	48.00	53.60	420527
2024-01-11	53.12	53.12	47.04	48.64	53894
2024-01-12	49.92	54.88	48.24	53.28	68750
2024-01-16	53.92	54.40	45.76	48.00	70076
2024-01-17	46.40	46.56	41.20	43.84	45764
2024-01-18	43.84	43.84	38.56	39.12	33130
2024-01-19	39.04	39.36	37.04	39.04	16568
2024-01-22	40.80	41.60	38.40	39.68	21860
2024-01-23	42.08	42.88	38.24	40.16	318680
2024-01-24	40.64	41.44	38.08	38.40	48899
2024-01-25	38.56	40.16	37.92	39.52	58529
2024-01-26	40.00	40.88	38.96	40.48	44144
2024-01-29	42.56	48.95	41.60	48.00	484773
2024-01-30	47.04	52.13	45.68	46.24	132200
2024-01-31	45.92	51.84	44.80	47.84	124527
2024-02-01	48.00	49.92	43.60	49.44	104306
2024-02-02	48.80	50.08	45.36	48.00	57531
2024-02-05	47.36	49.92	45.60	49.92	78228
2024-02-06	51.68	57.92	49.60	51.04	138386
2024-02-07	52.00	52.48	48.64	51.36	116136
2024-02-08	50.88	54.40	50.00	54.08	103704
2024-02-09	54.24	56.00	49.60	52.32	127399
2024-02-12	52.00	55.52	49.92	49.92	73964
2024-02-13	49.60	49.60	43.44	44.32	137591
2024-02-14	45.60	47.36	41.68	46.40	91929
2024-02-15	46.72	48.16	45.68	48.00	70635
2024-02-16	47.68	48.08	46.08	47.04	33737
2024-02-20	47.04	48.64	44.88	45.60	61401
2024-02-21	44.80	46.08	42.56	43.04	180224
2024-02-22	43.04	43.84	38.88	39.04	143260
2024-02-23	39.84	40.32	38.08	39.52	113449
2024-02-26	41.76	41.76	37.76	38.72	89876
2024-02-27	38.72	40.08	37.61	38.24	162720
2024-02-28	39.20	39.52	37.04	37.28	64060
2024-02-29	38.08	38.48	36.16	37.60	60574
2024-03-01	37.76	38.56	36.84	38.40	58106
2024-03-04	39.20	40.64	36.17	38.08	82710
2024-03-05	37.92	38.40	36.00	37.12	52883
2024-03-06	37.12	38.72	37.12	38.40	36885
2024-03-07	38.72	39.20	37.76	38.24	31071
2024-03-08	38.56	40.24	38.56	38.88	269220
2024-03-11	38.88	40.16	38.80	39.36	170899
2024-03-12	39.36	39.68	37.44	37.76	52076
2024-03-13	37.76	38.72	35.84	36.00	50571
2024-03-14	36.00	36.72	32.80	32.80	105187
2024-03-15	33.28	33.92	32.00	32.00	405329
2024-03-18	32.16	32.96	30.08	31.20	73327
2024-03-19	31.52	32.96	30.88	32.48	69800
2024-03-20	35.52	36.00	32.96	34.24	103799
2024-03-21	34.24	35.52	32.48	32.64	108972
2024-03-22	32.96	35.84	32.32	35.04	59048
2024-03-25	34.56	37.52	34.56	35.20	40337
2024-03-26	36.64	36.64	33.84	35.84	50312
2024-03-27	36.16	37.44	35.20	37.28	38416
2024-03-28	37.28	38.32	36.96	37.60	33379
2024-04-01	37.60	38.88	36.48	38.40	41891
2024-04-02	37.60	37.92	36.64	37.76	95968
2024-04-03	37.28	37.44	35.92	36.16	28533
2024-04-04	36.48	38.40	35.68	36.48	27375
2024-04-05	36.64	36.80	35.51	36.00	18048
2024-04-08	35.52	36.16	34.13	34.88	40357
2024-04-09	35.20	36.96	35.12	36.64	30412
2024-04-10	35.20	35.36	34.08	34.40	24992
2024-04-11	34.88	36.72	34.08	35.84	54657
2024-04-12	35.20	35.44	34.24	34.56	26024
2024-04-15	34.56	36.16	34.08	35.20	30952
2024-04-16	34.56	35.20	34.23	35.04	10743
2024-04-17	35.52	37.60	35.44	36.32	47548
2024-04-18	36.64	36.64	32.08	32.40	58132
2024-04-19	32.16	32.56	30.40	31.20	45484
2024-04-22	32.00	32.72	31.28	32.00	20334
2024-04-23	34.24	36.00	33.12	33.60	70651
2024-04-24	33.12	33.28	29.84	30.00	92405
2024-04-25	30.24	31.20	28.80	28.96	53223
2024-04-26	28.96	29.20	26.56	26.88	78231
2024-04-29	27.20	28.24	25.44	25.44	100348
2024-04-30	25.44	26.88	23.20	23.84	132597
2024-05-01	24.80	26.08	24.16	24.32	243159
2024-05-02	24.16	24.80	22.24	22.56	304865
2024-05-03	23.20	24.96	22.40	23.20	304142
2024-05-06	23.84	27.36	23.84	27.04	193729
2024-05-07	26.72	29.84	26.56	27.68	100804
2024-05-08	27.20	28.96	26.08	26.40	62589
2024-05-09	26.56	27.20	25.92	26.08	27558
2024-05-10	27.68	27.68	23.36	23.52	58732
2024-05-13	24.00	24.88	22.88	23.04	54847
2024-05-14	23.84	24.16	21.28	21.28	76599
2024-05-15	22.56	24.48	22.08	22.40	166574
2024-05-16	22.88	25.44	22.40	25.12	52912
2024-05-17	25.28	26.88	25.20	25.60	66120
2024-05-20	25.76	26.24	24.48	25.92	39751
2024-05-21	25.92	27.36	25.36	25.76	32484
2024-05-22	25.60	26.88	25.60	26.08	31026
2024-05-23	26.24	26.40	24.48	24.48	31944
2024-05-24	24.48	24.80	23.60	23.84	30034
2024-05-28	24.16	26.08	24.00	24.96	42874
2024-05-29	24.16	24.40	23.20	23.20	27918
2024-05-30	23.52	24.32	22.72	23.68	18222
2024-05-31	24.00	24.42	22.72	23.20	28298
2024-06-03	24.00	25.44	23.04	23.04	26334
2024-06-04	23.36	23.36	21.60	21.76	48466
2024-06-05	22.88	24.00	22.48	23.04	90229
2024-06-06	23.04	24.00	22.08	22.40	56335
2024-06-07	22.40	22.40	21.15	21.60	41591
2024-06-10	21.92	22.08	20.32	20.96	34895
2024-06-11	20.48	20.96	19.92	20.64	57511
2024-06-12	21.12	22.88	20.80	22.40	45067
2024-06-13	22.72	23.84	21.76	23.20	36132
2024-06-14	23.36	23.68	21.44	21.60	30993
2024-06-17	21.44	21.44	20.80	21.12	38267
2024-06-18	20.80	22.08	20.80	21.44	27201
2024-06-20	21.44	22.40	21.28	21.76	29751
2024-06-21	21.76	22.40	21.76	21.92	33412
2024-06-24	22.40	24.24	22.40	24.00	203924
2024-06-25	23.52	24.00	22.56	23.52	60267
2024-06-26	23.04	23.60	21.12	21.44	62698
2024-06-27	21.44	22.08	20.32	21.44	39172
2024-06-28	21.44	21.44	19.36	19.36	508558
2024-07-01	19.52	19.84	18.40	18.40	103632
2024-07-02	18.56	18.56	17.44	17.60	74111
2024-07-03	17.60	17.92	16.80	17.44	51930
2024-07-05	17.60	18.08	17.12	17.12	45096
2024-07-08	19.20	19.20	18.40	18.72	123100
2024-07-09	18.88	19.68	18.72	19.36	71296
2024-07-10	19.52	20.80	19.28	20.32	77513
2024-07-11	20.16	20.48	19.52	20.16	60964
2024-07-12	20.16	20.32	19.20	19.36	69854
2024-07-15	19.52	20.48	18.88	19.68	59372
2024-07-16	20.00	20.88	19.36	20.48	196819
2024-07-17	20.48	21.60	20.00	20.96	87016
2024-07-18	21.12	21.12	19.52	19.68	61468
2024-07-19	20.16	20.16	18.56	19.84	76640
2024-07-22	19.84	22.08	19.52	21.92	102158
2024-07-23	21.92	23.20	21.36	23.04	61894
2024-07-24	22.24	24.00	22.24	23.20	47464
2024-07-25	23.04	24.30	22.88	24.16	32987
2024-07-26	24.32	26.08	22.40	25.44	63016
2024-07-29	25.76	27.20	25.28	26.08	71650
2024-07-30	25.76	26.08	24.16	24.80	52965
2024-07-31	24.96	25.76	23.36	24.16	54015
2024-08-01	24.80	24.80	23.44	24.16	55383
2024-08-02	23.36	23.52	22.40	23.04	37485
2024-08-05	21.92	22.24	20.80	20.80	41360
2024-08-06	21.76	22.08	20.64	21.28	30898
2024-08-07	21.76	22.72	20.96	21.44	42080
2024-08-08	21.44	22.40	20.80	21.28	36487
2024-08-09	21.28	21.60	20.64	21.44	36996
2024-08-12	21.28	21.76	20.16	20.32	26925
2024-08-13	20.64	22.24	20.48	20.80	32240
2024-08-14	21.12	22.88	21.12	21.92	46639
2024-08-15	22.40	23.84	22.40	22.88	26522
2024-08-16	22.88	24.80	22.88	24.48	29614
2024-08-19	24.00	26.24	24.00	24.80	43031
2024-08-20	25.28	25.60	23.20	23.52	21027
2024-08-21	23.84	25.92	23.68	25.12	26466
2024-08-22	25.60	25.84	24.48	24.64	12050
2024-08-23	24.64	25.12	23.84	23.84	29469
2024-08-26	24.00	24.96	23.52	24.48	18698
2024-08-27	24.00	24.80	22.40	22.56	18905
2024-08-28	22.40	23.36	22.24	23.36	18996
2024-08-29	23.36	24.64	23.04	23.68	27936
2024-08-30	23.68	24.16	23.28	23.36	14935
2024-09-03	23.04	24.08	22.40	23.84	40978
2024-09-04	23.68	24.64	23.04	24.16	23999
2024-09-05	24.32	24.64	23.04	23.04	25494
2024-09-06	22.88	24.08	22.40	23.68	35387
2024-09-09	24.16	25.44	23.36	23.68	14975
2024-09-10	23.68	23.68	22.88	22.88	14965
2024-09-11	22.56	24.16	21.28	22.88	58699
2024-09-12	22.88	26.08	22.56	24.48	53741
2024-09-13	24.64	25.76	23.36	23.84	20675
2024-09-16	23.84	25.12	23.52	24.00	17955
2024-09-17	24.16	25.12	22.91	24.00	23486
2024-09-18	24.00	24.64	23.36	23.36	15359
2024-09-19	24.00	25.12	24.00	24.32	15786
2024-09-20	24.48	24.48	23.68	24.48	19348
2024-09-23	24.32	24.32	22.72	22.88	24382
2024-09-24	22.88	23.06	21.92	22.24	24255
2024-09-25	22.08	22.24	21.12	21.44	24523
2024-09-26	21.60	22.72	21.60	22.40	15370
2024-09-27	22.40	23.84	22.24	22.88	25591
2024-09-30	23.84	24.16	22.72	23.04	23730
2024-10-01	22.56	24.00	22.32	22.72	162293
2024-10-02	22.40	24.00	21.92	23.84	156641
2024-10-03	23.52	23.52	22.24	22.72	15422
2024-10-04	22.72	23.20	22.40	22.72	7647
2024-10-07	22.72	23.84	22.08	22.56	11919
2024-10-08	22.55	23.36	22.24	22.88	13003
2024-10-09	23.04	23.04	22.40	22.72	14129
2024-10-10	22.56	23.12	21.92	22.40	15856
2024-10-11	22.56	23.04	21.76	22.24	15254
2024-10-14	22.24	22.40	21.76	22.08	14754
2024-10-15	22.08	22.72	22.08	22.40	12955
2024-10-16	23.04	24.16	22.24	23.84	34747
2024-10-17	24.00	24.00	23.20	23.68	12583
2024-10-18	23.36	24.16	23.20	23.20	11164
2024-10-21	23.36	24.16	22.72	23.84	14893
2024-10-22	23.36	24.64	23.36	24.32	19775
2024-10-23	24.00	24.32	22.80	23.04	11326
2024-10-24	23.36	23.36	22.40	22.72	11265
2024-10-25	22.56	23.36	22.40	22.40	7383
2024-10-28	22.56	23.68	22.56	22.88	10069
2024-10-29	22.88	23.20	22.56	22.56	9878
2024-10-30	22.40	22.88	21.60	21.76	16359
2024-10-31	22.08	22.72	20.16	20.48	18190
2024-11-01	20.80	20.80	20.00	20.00	15434
2024-11-04	20.00	20.80	19.20	20.16	29835
2024-11-05	20.16	22.24	20.00	20.96	31221
2024-11-06	20.96	21.44	20.32	20.80	30013
2024-11-07	20.80	22.08	20.80	21.28	31345
2024-11-08	21.28	22.40	20.48	20.96	34421
2024-11-11	20.96	21.36	19.52	20.16	42500
2024-11-12	20.48	20.48	18.88	19.20	52499
2024-11-13	19.20	19.36	17.76	18.24	68343
2024-11-14	18.40	18.72	16.48	16.80	59212
2024-11-15	16.16	16.64	14.88	15.15	68885
2024-11-18	16.00	16.16	15.19	15.49	43060
2024-11-19	15.89	17.44	15.76	16.48	39251
2024-11-20	16.64	16.96	15.09	15.47	64661
2024-11-21	15.47	15.68	14.59	14.62	53638
2024-11-22	14.56	15.20	14.18	14.40	73265
2024-11-25	14.52	15.06	14.32	14.46	102079
2024-11-26	14.88	16.16	14.88	15.36	92631
2024-11-27	15.84	17.92	15.36	17.76	82036
2024-11-29	17.92	18.56	17.44	18.08	38562
2024-12-02	18.24	19.04	17.60	17.92	49230
2024-12-03	17.60	18.08	16.80	17.60	47528
2024-12-04	17.44	18.08	15.84	16.24	61203
2024-12-05	16.32	16.32	14.72	15.80	61677
2024-12-06	15.52	16.96	15.38	16.80	22152
2024-12-09	16.96	17.96	16.64	16.96	23483
2024-12-10	16.64	17.60	16.48	16.96	30135
2024-12-11	16.96	16.96	16.16	16.32	15905
2024-12-12	16.32	16.64	15.36	15.59	28387
2024-12-13	15.36	15.64	14.56	15.44	43748
2024-12-16	15.44	15.64	14.75	15.40	34276
2024-12-17	15.04	15.68	14.56	15.29	30029
2024-12-18	15.36	15.62	14.04	14.33	35343
2024-12-19	14.72	14.76	12.96	13.76	59398
2024-12-20	14.06	14.67	13.76	14.56	39510
2024-12-23	14.56	14.57	13.76	14.30	30827
2024-12-24	14.29	14.88	13.62	14.66	34001
2024-12-26	14.72	15.36	14.12	15.36	19895
2024-12-27	15.36	15.61	14.51	14.81	20030
2024-12-30	14.40	14.56	13.74	14.41	33614
2024-12-31	14.56	15.53	14.09	15.39	25981
2025-01-02	15.46	15.84	15.09	15.58	23768
2025-01-03	15.84	17.76	15.58	15.88	66196
2025-01-06	15.84	17.44	15.38	17.44	64940
2025-01-07	16.80	17.29	15.68	15.71	36737
2025-01-08	15.80	15.84	14.74	15.36	29010
2025-01-10	15.20	15.88	14.27	14.67	25540
2025-01-13	14.42	14.56	13.64	13.99	30000
2025-01-14	14.24	14.70	13.62	14.55	25897
2025-01-15	14.72	15.04	14.21	14.88	13793
2025-01-16	15.04	15.08	14.08	14.71	13591
2025-01-17	14.56	14.83	14.08	14.53	13489
2025-01-21	14.72	15.20	14.24	15.02	13581
2025-01-22	15.16	15.16	14.49	14.69	9137
2025-01-23	14.88	15.36	14.40	15.09	17729
2025-01-24	15.08	15.20	14.47	14.75	4478
2025-01-27	14.48	15.20	14.42	14.56	5626
2025-01-28	14.24	14.56	13.98	14.31	9020
2025-01-29	14.56	14.88	14.08	14.43	10338
2025-01-30	14.40	14.74	13.92	14.24	20277
2025-01-31	14.40	14.46	13.92	14.16	6796
2025-02-03	13.87	14.56	13.60	14.36	11553
2025-02-04	14.35	14.85	14.06	14.72	11732
2025-02-05	15.97	16.80	13.76	16.16	1327983
2025-02-06	15.68	17.44	15.20	16.48	186136
2025-02-07	16.96	16.96	15.36	15.44	82818
2025-02-10	15.45	15.68	14.14	14.40	57955
2025-02-11	14.08	14.44	13.68	14.42	39413
2025-02-12	14.24	14.24	13.41	13.86	31713
2025-02-13	13.85	14.40	13.62	14.39	19771
2025-02-14	14.56	16.16	14.43	15.87	37287
2025-02-18	15.81	15.91	15.20	15.52	12889
2025-02-19	15.68	16.64	15.28	16.16	53494
2025-02-20	16.16	16.16	15.68	16.00	12699
2025-02-21	16.32	16.48	15.45	15.57	18927
2025-02-24	15.52	16.16	14.78	14.79	43911
2025-02-25	14.72	14.79	13.60	14.29	26076
2025-02-26	14.37	14.88	13.98	14.44	9586
2025-02-27	14.76	14.88	13.60	13.75	111207
2025-02-28	13.76	14.43	13.44	14.38	39894
2025-03-03	14.56	14.56	13.44	13.56	22636
2025-03-04	13.60	14.17	13.12	13.94	25072
2025-03-05	14.08	14.38	13.61	14.00	15422
2025-03-06	13.76	14.18	13.30	13.54	37189
2025-03-07	13.12	13.61	12.58	12.74	27429
2025-03-10	13.02	13.25	11.92	12.21	25890
2025-03-11	12.40	12.99	11.92	12.62	10994
2025-03-12	12.48	12.87	12.07	12.70	7646
2025-03-13	12.38	12.77	12.13	12.41	8590
2025-03-14	12.48	12.98	12.33	12.52	7520
2025-03-17	12.24	12.78	12.09	12.44	9027
2025-03-18	12.12	13.02	12.12	12.73	7859
2025-03-19	12.80	13.01	12.22	12.44	7842
2025-03-20	12.49	12.64	12.08	12.23	10864
2025-03-21	12.23	12.64	11.85	12.26	11672
2025-03-24	13.44	15.19	13.12	14.63	101328
2025-03-25	14.67	15.20	13.76	14.16	22400
2025-03-26	14.24	14.61	13.68	14.34	12799
2025-03-27	14.40	14.63	13.24	13.60	17313
2025-03-28	13.60	13.79	13.12	13.28	9531
2025-03-31	12.95	13.12	12.08	12.08	22121
2025-04-01	12.32	13.11	11.76	11.76	21716
2025-04-02	11.81	12.04	11.06	11.58	27269
2025-04-03	11.20	11.60	10.72	10.74	20204
2025-04-04	10.72	11.41	10.02	10.22	26778
2025-04-07	9.92	10.56	9.28	9.92	21953
2025-04-08	10.54	10.65	9.60	9.60	9929
2025-04-09	9.28	9.60	8.32	8.32	77210
2025-04-10	8.90	9.12	7.15	7.15	101192
2025-04-11	7.52	8.60	7.52	8.59	151425
2025-04-14	8.80	9.54	8.78	9.06	34877
2025-04-15	9.08	9.76	8.96	9.47	19548
2025-04-16	9.43	9.69	9.01	9.14	14688
2025-04-17	9.28	9.76	8.37	8.41	22592
2025-04-21	8.91	9.09	8.18	9.09	18382
2025-04-22	9.14	9.53	8.86	9.31	13675
2025-04-23	9.41	9.92	9.28	9.62	11084
2025-04-24	9.86	9.89	9.51	9.83	6317
2025-04-25	9.76	9.92	9.32	9.37	8049
2025-04-28	9.73	10.16	9.36	9.92	24854
2025-04-29	9.92	10.24	9.92	9.96	13223
2025-04-30	10.24	10.86	9.76	10.59	9457
2025-05-01	10.59	10.72	9.79	10.06	21390
2025-05-02	10.08	11.12	10.08	10.72	12257
2025-05-05	10.89	10.96	10.40	10.65	14694
2025-05-06	10.40	10.53	9.62	9.64	12842
2025-05-07	9.60	9.76	7.84	7.85	39862
2025-05-08	7.76	8.00	7.55	7.65	33975
2025-05-09	9.44	10.43	8.00	9.76	248539
2025-05-12	10.40	11.83	10.40	11.54	96058
2025-05-13	11.16	11.36	10.42	10.69	38768
2025-05-14	10.63	10.73	10.16	10.32	32303
2025-05-15	10.32	10.56	10.08	10.21	24958
2025-05-16	10.40	12.44	10.10	12.44	122078
2025-05-19	11.44	11.50	10.88	11.29	29437
2025-05-20	11.23	12.00	11.22	11.99	22708
2025-05-21	11.36	11.52	10.40	11.20	30799
2025-05-22	11.36	11.68	10.88	11.50	24970
2025-05-23	11.36	11.51	10.72	11.10	31271
2025-05-27	11.17	11.36	10.49	11.20	31131
2025-05-28	11.01	11.20	10.16	10.45	65060
2025-05-29	10.42	11.52	10.40	11.52	29652
2025-05-30	11.20	11.49	11.20	11.49	14149
2025-06-02	11.49	12.64	11.17	11.98	43597
2025-06-03	12.00	12.56	11.38	12.46	26030
2025-06-04	12.16	12.80	12.06	12.66	19103
2025-06-05	12.48	12.75	11.52	11.99	22592
2025-06-06	12.00	12.64	11.68	12.12	26392
2025-06-09	12.00	12.32	11.84	12.30	20270
2025-06-10	12.39	13.28	12.00	13.12	28276
2025-06-11	13.39	13.44	12.18	12.56	16492
2025-06-12	12.56	12.80	12.02	12.48	15371
2025-06-13	12.14	12.66	11.74	12.00	21022
2025-06-16	11.84	11.92	11.04	11.46	27770
2025-06-17	11.76	11.76	10.76	10.76	17921
2025-06-18	11.04	11.20	10.64	10.70	17285
2025-06-20	10.80	10.88	10.56	10.72	16844
2025-06-23	10.72	10.85	10.00	10.16	33328
2025-06-24	10.08	10.94	10.00	10.47	19942
2025-06-25	10.72	10.88	10.26	10.53	22464
2025-06-26	10.66	10.88	10.24	10.73	38420
2025-06-27	10.88	11.03	10.00	10.01	23773
2025-06-30	10.08	10.40	9.68	9.76	46981
2025-07-01	9.92	10.24	9.76	9.78	25958
2025-07-02	9.76	10.08	9.66	9.82	22739
2025-07-03	9.90	9.96	9.28	9.71	34123
2025-07-07	10.32	10.45	9.92	10.39	29802
2025-07-08	10.45	11.20	10.38	10.92	25687
2025-07-09	11.36	11.44	10.93	11.41	24715
2025-07-10	11.20	12.11	11.15	11.84	34641
2025-07-11	11.48	12.16	11.28	11.99	30100
2025-07-14	12.00	12.46	11.68	12.46	22896
2025-07-15	12.16	12.75	12.00	12.20	12623
2025-07-16	12.32	12.64	12.07	12.48	17854
2025-07-17	12.32	13.12	12.23	12.64	20828
2025-07-18	12.64	12.80	12.03	12.15	16992
2025-07-21	12.32	12.48	11.55	11.84	14526
2025-07-22	11.68	12.32	11.68	12.03	11803
2025-07-23	12.16	13.12	12.16	13.06	32098
2025-07-24	12.80	12.96	12.01	12.41	27219
2025-07-25	12.40	12.48	12.08	12.34	7700
2025-07-28	12.37	12.37	12.01	12.04	9652
2025-07-29	12.16	12.24	10.82	11.25	64079
2025-07-30	11.20	11.94	11.01	11.26	22284
2025-07-31	11.20	11.64	10.80	10.97	19105
2025-08-01	11.04	11.14	10.56	10.73	16993
2025-08-04	10.73	11.19	10.62	11.00	9374
2025-08-05	11.28	11.74	11.28	11.52	7115
2025-08-06	11.52	11.52	11.02	11.21	13142
2025-08-07	10.91	11.42	10.91	10.99	5765
2025-08-08	10.88	11.04	9.94	9.94	148195
2025-08-11	10.13	10.68	9.35	9.54	107601
2025-08-12	9.60	10.40	9.54	10.22	47245
2025-08-13	10.40	11.09	10.24	10.98	60815
2025-08-14	10.72	11.13	10.14	10.40	51879
2025-08-15	10.26	11.08	10.05	10.48	19591
2025-08-18	10.46	11.76	10.42	11.60	57699
2025-08-19	11.55	11.68	10.40	10.56	45101
2025-08-20	11.04	11.52	10.24	10.24	61317
2025-08-21	10.24	11.18	10.17	10.92	77288
2025-08-22	11.00	12.00	11.00	11.63	44343
2025-08-25	11.68	11.90	11.04	11.38	29851
2025-08-26	11.52	11.87	11.36	11.79	14533
2025-08-27	11.85	12.24	11.85	12.09	22706
2025-08-28	12.17	12.43	12.09	12.14	13458
2025-08-29	12.26	12.28	11.52	11.52	12318
2025-09-02	11.82	11.84	11.42	11.75	17690
2025-09-03	11.58	12.00	11.58	11.68	14377
2025-09-04	11.52	11.68	11.07	11.41	21840
2025-09-05	11.52	11.68	11.20	11.52	22502
2025-09-08	11.36	12.38	11.04	12.20	44562
2025-09-09	12.32	13.29	11.84	12.86	54401
2025-09-10	12.64	13.60	12.48	12.85	25410
2025-09-11	12.81	14.35	12.81	14.11	34661
2025-09-12	13.76	14.18	12.43	12.96	33635
2025-09-15	12.96	13.20	12.39	12.82	20714
2025-09-16	12.82	13.36	12.80	13.00	12880
2025-09-17	12.83	13.00	12.13	12.16	16077
2025-09-18	12.16	13.24	12.16	12.97	23307
2025-09-19	13.12	13.41	12.64	12.72	31798
2025-09-22	12.76	13.40	12.48	13.13	16757
2025-09-23	13.12	13.87	13.03	13.28	20568
2025-09-24	13.44	13.76	13.04	13.68	19536
2025-09-25	13.92	13.95	13.30	13.42	24475
2025-09-26	13.28	13.51	12.96	13.44	14777
2025-09-29	13.44	13.44	12.70	13.29	28341
2025-09-30	12.93	13.28	12.80	12.96	31010
2025-10-01	12.80	13.28	12.80	13.16	19608
2025-10-02	13.12	13.28	12.62	13.25	20826
2025-10-03	12.87	13.51	12.87	13.35	56141
2025-10-06	13.76	16.48	13.44	16.00	104373
2025-10-07	15.14	15.62	12.63	13.65	1618689
2025-10-08	13.76	15.20	13.55	14.86	204976
2025-10-09	15.20	15.98	14.12	14.63	143469
2025-10-10	14.72	15.96	13.73	15.48	125967
2025-10-13	16.64	17.44	14.68	15.67	192526
2025-10-14	15.68	16.16	14.33	15.36	168881
2025-10-15	15.19	16.00	15.01	15.77	136715
2025-10-16	16.24	17.04	16.00	16.64	233197
2025-10-17	16.96	16.96	15.04	15.84	119471
2025-10-20	16.16	16.32	15.38	15.82	108207
2025-10-21	15.84	16.48	14.40	14.75	141966
2025-10-22	14.40	14.75	13.77	14.59	81094
2025-10-23	14.59	14.61	13.68	13.78	53998
2025-10-24	13.97	14.98	13.92	14.24	59716
2025-10-27	14.25	14.56	13.28	14.43	192180
2025-10-28	14.56	14.56	13.58	13.69	110049
2025-10-29	13.76	13.99	12.00	12.01	264667
2025-10-30	12.37	12.96	12.06	12.47	101665
2025-10-31	12.53	12.94	11.68	12.00	176574
2025-11-03	12.00	12.32	11.42	11.68	195693
2025-11-04	11.62	11.82	10.72	11.04	148844
2025-11-05	11.06	11.37	10.59	11.04	56497
2025-11-06	11.04	11.37	10.61	10.83	68210
2025-11-07	10.72	10.88	9.65	10.23	151986
2025-11-10	10.40	11.20	10.16	10.51	121556
2025-11-11	10.72	10.83	10.24	10.34	81780
2025-11-12	10.34	11.04	10.32	10.98	80303
2025-11-13	10.83	11.20	10.11	10.61	101718
2025-11-14	10.40	11.13	10.32	10.60	54273
2025-11-17	10.56	10.97	9.43	9.49	186730
2025-11-18	10.46	10.46	9.45	9.62	105266
2025-11-19	9.60	9.95	9.05	9.24	92313
2025-11-20	9.28	9.92	9.20	9.24	63783
2025-11-21	9.24	10.02	9.23	9.64	61366
2025-11-24	10.05	10.76	9.67	9.80	63149
2025-11-25	10.12	10.29	9.55	9.60	88746
2025-11-26	9.67	10.08	9.26	9.62	294399
2025-11-28	10.06	11.15	9.93	10.37	82233
2025-12-01	10.56	10.56	9.71	9.76	93398
2025-12-02	9.76	9.84	8.77	8.96	167645
2025-12-03	8.96	8.99	8.40	8.59	208839
2025-12-04	8.69	9.15	8.56	8.88	113290
2025-12-05	8.56	8.80	8.51	8.55	134272
2025-12-08	8.64	8.80	8.00	8.39	208849
2025-12-09	8.40	8.68	8.24	8.58	163509
2025-12-10	9.06	9.42	8.32	8.78	196223
2025-12-11	8.51	8.80	8.24	8.27	226870
2025-12-12	8.16	8.41	7.84	7.98	243082
2025-12-15	8.25	8.32	7.84	7.92	233078
2025-12-16	8.00	8.04	7.38	7.44	294143
2025-12-17	7.57	8.00	7.46	7.52	264743
2025-12-18	7.64	7.93	7.52	7.52	95034
2025-12-19	7.46	8.18	7.36	7.90	378873
2025-12-22	7.84	8.29	7.74	7.87	187272
2025-12-23	7.83	7.96	7.55	7.77	105836
2025-12-24	7.77	8.32	7.77	8.31	86600
2025-12-26	7.54	8.37	7.52	8.32	185124
2025-12-29	8.03	8.23	7.84	7.87	168408
2025-12-30	7.97	8.32	7.62	7.93	271554
2025-12-31	7.84	8.84	7.84	8.42	261754
2026-01-02	8.43	8.82	8.33	8.82	732062

Explore More About ACET

Coins representing dividend payouts and trends

ACET Dividend History

Discover Adicet Bio 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

ACET Stock Split History

Discover Adicet Bio 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

ACET Historical Prices

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

Web Analytics