BKE Historical Prices

Summary

Key Stock Metrics

34.87

(June 17, 2024)

52-Week Low

54.25

(December 3, 2024)

52-Week High

57.68

(August 5, 2013)

All-Time High

36.23

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-05-15	8.00	8.00	7.83	7.89	31495
1997-05-16	7.89	7.89	7.72	7.72	13273
1997-05-19	7.78	7.83	7.72	7.78	79866
1997-05-20	7.78	7.89	7.78	7.78	38920
1997-05-21	7.78	8.06	7.78	8.06	68846
1997-05-22	8.06	8.56	8.06	8.39	160413
1997-05-23	8.50	8.67	8.44	8.67	101692
1997-05-27	8.61	8.78	8.56	8.78	57820
1997-05-28	8.89	9.06	8.83	9.06	30594
1997-05-29	8.94	9.33	8.89	9.33	47246
1997-05-30	9.28	9.44	9.11	9.44	66595
1997-06-02	9.50	9.50	9.22	9.28	47020
1997-06-03	9.33	9.44	9.28	9.44	49494
1997-06-04	9.39	9.83	9.39	9.78	93366
1997-06-05	9.94	9.94	9.67	9.78	53095
1997-06-06	9.78	9.94	9.78	9.94	30145
1997-06-09	10.00	10.00	9.89	10.00	53996
1997-06-10	9.94	10.11	9.94	10.06	44094
1997-06-11	10.11	10.22	10.11	10.17	78516
1997-06-12	10.06	10.11	9.67	9.83	191689
1997-06-13	9.83	9.83	9.39	9.44	73119
1997-06-16	9.28	9.28	8.89	9.17	72670
1997-06-17	9.11	9.72	8.94	9.72	60746
1997-06-18	9.72	9.72	9.61	9.61	28569
1997-06-19	9.67	9.83	9.67	9.78	66595
1997-06-20	9.61	9.67	9.56	9.61	41620
1997-06-23	9.67	9.67	9.61	9.67	33294
1997-06-24	9.72	9.72	9.56	9.56	24519
1997-06-25	9.39	9.56	9.00	9.08	69295
1997-06-26	9.08	9.11	8.94	9.08	19794
1997-06-27	9.08	9.72	9.08	9.72	51296
1997-06-30	9.94	10.22	9.78	10.22	110693
1997-07-01	10.22	10.22	10.06	10.08	31269
1997-07-02	10.11	10.11	9.78	9.78	36669
1997-07-03	9.86	10.08	9.81	10.08	21144
1997-07-07	10.11	10.17	10.00	10.17	29021
1997-07-08	10.11	10.11	10.06	10.11	13722
1997-07-09	10.08	10.17	10.06	10.06	15744
1997-07-10	10.06	10.72	10.06	10.08	86616
1997-07-11	10.08	10.08	9.72	9.78	60746
1997-07-14	9.78	9.83	9.61	9.61	59396
1997-07-15	9.58	9.67	9.44	9.67	26996
1997-07-16	9.61	9.81	9.61	9.78	57594
1997-07-17	9.67	9.75	9.67	9.75	3375
1997-07-18	9.78	9.78	9.67	9.78	13722
1997-07-21	9.78	9.78	9.56	9.61	57594
1997-07-22	9.61	9.61	9.39	9.61	15970
1997-07-23	9.50	9.64	9.50	9.61	11022
1997-07-24	9.64	9.75	9.64	9.75	46571
1997-07-25	9.78	9.86	9.78	9.86	4725
1997-07-28	9.94	10.36	9.94	10.36	61421
1997-07-29	10.47	10.89	10.47	10.64	58046
1997-07-30	10.58	10.61	10.50	10.58	24519
1997-07-31	10.58	10.58	10.56	10.56	3148
1997-08-01	10.56	10.61	10.56	10.61	11697
1997-08-04	10.56	10.56	10.47	10.53	10125
1997-08-05	10.56	10.72	10.56	10.58	49720
1997-08-06	10.61	10.61	10.53	10.56	5173
1997-08-07	10.61	10.64	10.28	10.33	95843
1997-08-08	10.28	10.28	9.97	9.97	24070
1997-08-11	9.97	9.97	9.78	9.78	27445
1997-08-12	9.78	9.89	9.78	9.89	31046
1997-08-13	9.94	10.22	9.92	10.22	54671
1997-08-14	10.56	10.56	10.06	10.06	99893
1997-08-15	10.11	10.11	9.89	9.92	19119
1997-08-18	9.86	9.92	9.78	9.89	61644
1997-08-19	9.83	9.83	9.78	9.83	2922
1997-08-20	9.78	9.78	9.39	9.39	410828
1997-08-21	9.44	9.67	9.44	9.61	12598
1997-08-22	9.64	9.67	9.61	9.67	6523
1997-08-25	9.75	9.94	9.72	9.94	19571
1997-08-26	9.94	10.39	9.89	10.39	24070
1997-08-27	10.33	10.39	10.22	10.39	22271
1997-08-28	10.42	10.42	10.33	10.33	6297
1997-08-29	10.44	10.44	10.33	10.33	15744
1997-09-02	10.39	10.67	10.36	10.58	24519
1997-09-03	10.64	10.81	10.58	10.78	31269
1997-09-04	10.86	11.45	10.86	11.20	66821
1997-09-05	11.31	11.31	10.83	11.03	65920
1997-09-08	11.06	11.06	11.00	11.00	15069
1997-09-09	11.00	11.03	10.83	10.97	29244
1997-09-10	10.92	10.97	10.89	10.89	3148
1997-09-11	10.89	10.92	10.86	10.86	3823
1997-09-12	10.83	10.89	10.83	10.86	15069
1997-09-15	10.86	10.86	10.83	10.86	59396
1997-09-16	10.83	11.39	10.83	11.39	83916
1997-09-17	11.33	11.45	11.33	11.45	15744
1997-09-18	11.42	11.45	11.36	11.42	6297
1997-09-19	11.33	11.33	11.22	11.22	13500
1997-09-22	11.22	11.33	11.11	11.11	22045
1997-09-23	11.06	11.08	10.94	11.08	17546
1997-09-24	11.08	11.08	11.00	11.06	6972
1997-09-25	11.00	11.08	10.86	10.86	8775
1997-09-26	10.92	10.97	10.72	10.72	10347
1997-09-29	10.83	10.94	10.78	10.83	73119
1997-09-30	10.83	11.00	10.83	10.83	30371
1997-10-01	10.89	10.94	10.83	10.94	7873
1997-10-02	10.92	11.00	10.92	11.00	17769
1997-10-03	11.06	11.56	11.00	11.42	31721
1997-10-06	11.67	12.17	11.61	12.06	94267
1997-10-07	12.14	12.39	12.14	12.36	36446
1997-10-08	12.36	13.11	12.14	13.11	87068
1997-10-09	13.11	13.78	13.11	13.56	194838
1997-10-10	13.58	13.58	13.22	13.33	202037
1997-10-13	13.33	13.45	13.22	13.39	107541
1997-10-14	13.36	13.36	13.22	13.28	18896
1997-10-15	13.28	13.28	13.06	13.06	29021
1997-10-16	13.06	13.06	12.89	12.89	17546
1997-10-17	12.72	12.95	12.61	12.78	97642
1997-10-20	12.75	12.78	12.67	12.67	47020
1997-10-21	12.72	12.78	12.31	12.39	33520
1997-10-22	12.33	12.45	12.28	12.42	14397
1997-10-23	12.36	12.36	12.14	12.28	12372
1997-10-24	12.33	12.42	12.28	12.42	2700
1997-10-27	12.31	12.33	12.11	12.17	22045
1997-10-28	11.78	11.78	11.33	11.53	58721
1997-10-29	11.56	11.78	11.56	11.72	49720
1997-10-30	11.72	11.89	11.56	11.61	20469
1997-10-31	11.78	12.00	11.78	12.00	38245
1997-11-03	12.06	12.11	11.95	12.11	43871
1997-11-04	12.00	12.50	11.89	12.50	112718
1997-11-05	12.61	13.00	12.61	13.00	54445
1997-11-06	13.06	13.22	12.89	12.89	41846
1997-11-07	12.67	12.67	12.22	12.28	93818
1997-11-10	12.39	12.64	12.36	12.64	55346
1997-11-11	12.72	12.72	12.67	12.67	7647
1997-11-12	12.45	12.61	12.39	12.56	30145
1997-11-13	12.67	12.78	12.33	12.33	32619
1997-11-14	12.45	12.61	12.33	12.61	126218
1997-11-17	12.78	13.17	12.78	12.97	114291
1997-11-18	13.08	13.56	13.08	13.50	169188
1997-11-19	13.56	14.22	13.50	13.78	226111
1997-11-20	13.83	14.28	13.83	14.25	212611
1997-11-21	14.28	14.56	14.22	14.22	113167
1997-11-24	14.28	14.33	14.11	14.11	85266
1997-11-25	14.11	14.50	14.00	14.50	34870
1997-11-26	14.56	14.72	14.56	14.56	47695
1997-11-28	14.64	14.67	14.61	14.61	4272
1997-12-01	14.67	15.33	14.67	15.25	102816
1997-12-02	15.25	15.78	15.14	15.67	123066
1997-12-03	15.67	16.33	15.67	16.17	110916
1997-12-04	16.28	16.78	16.00	16.06	176391
1997-12-05	15.72	15.72	14.50	14.67	128017
1997-12-08	14.67	14.97	14.61	14.81	85718
1997-12-09	14.81	15.08	14.78	15.06	76943
1997-12-10	15.03	15.89	15.03	15.83	155013
1997-12-11	15.72	15.72	15.56	15.61	97868
1997-12-12	15.70	15.70	15.11	15.22	68394
1997-12-15	15.17	15.17	14.56	14.56	55795
1997-12-16	14.67	14.89	14.56	14.56	34870
1997-12-17	14.56	14.56	13.50	13.64	108668
1997-12-18	13.61	13.64	12.56	12.95	164689
1997-12-19	12.78	12.83	12.36	12.39	121942
1997-12-22	12.39	13.17	12.39	13.17	51519
1997-12-23	13.11	13.70	13.11	13.67	63669
1997-12-24	13.75	14.22	13.70	14.08	60520
1997-12-26	14.06	14.06	13.89	13.89	7425
1997-12-29	13.95	13.95	13.78	13.81	18896
1997-12-30	13.83	14.11	13.83	14.11	23395
1997-12-31	14.22	15.28	14.22	15.22	220485
1998-01-02	15.56	15.67	15.39	15.45	123967
1998-01-05	15.56	15.67	15.45	15.47	414652
1998-01-06	15.45	16.00	15.45	15.70	221386
1998-01-07	15.70	15.89	15.45	15.81	92016
1998-01-08	15.92	16.56	15.75	15.75	247485
1998-01-09	15.75	15.75	15.36	15.36	114291
1998-01-12	15.22	15.56	15.00	15.45	119016
1998-01-13	15.50	15.67	15.17	15.45	101017
1998-01-14	15.39	15.39	14.95	15.11	109566
1998-01-15	15.25	16.11	15.25	16.00	130491
1998-01-16	16.11	16.45	15.95	15.95	142188
1998-01-20	16.00	16.28	16.00	16.08	54894
1998-01-21	16.11	16.45	16.11	16.36	70196
1998-01-22	16.33	16.45	16.20	16.28	41620
1998-01-23	16.33	16.33	16.06	16.06	37344
1998-01-26	16.17	16.22	16.11	16.11	19571
1998-01-27	16.17	16.28	16.06	16.17	46571
1998-01-28	16.17	16.75	16.14	16.67	83018
1998-01-29	16.72	16.83	15.58	15.61	62319
1998-01-30	15.58	15.58	14.86	14.89	110693
1998-02-02	15.00	15.50	14.95	15.50	95168
1998-02-03	15.56	16.00	15.50	15.72	65471
1998-02-04	15.78	16.33	15.78	16.31	45444
1998-02-05	16.45	17.06	16.45	16.86	168739
1998-02-06	16.92	17.11	16.39	16.58	171666
1998-02-09	16.67	16.72	16.50	16.50	26996
1998-02-10	16.53	16.83	16.36	16.83	132293
1998-02-11	16.89	17.20	16.89	17.00	175489
1998-02-12	17.06	17.11	16.95	17.06	69744
1998-02-13	17.00	17.06	16.72	16.72	42744
1998-02-17	16.67	16.83	16.56	16.83	76943
1998-02-18	16.89	17.25	16.83	17.20	79417
1998-02-19	17.28	17.53	17.17	17.17	62771
1998-02-20	17.22	17.28	16.92	17.17	41394
1998-02-23	17.11	18.11	17.11	18.11	83916
1998-02-24	18.11	18.11	17.56	17.58	47695
1998-02-25	17.61	18.28	17.61	18.03	30371
1998-02-26	18.22	18.53	18.00	18.03	75367
1998-02-27	18.17	18.45	18.17	18.28	28569
1998-03-02	18.50	18.78	18.39	18.45	107993
1998-03-03	18.33	18.33	17.95	18.22	609268
1998-03-04	18.22	19.00	18.22	18.95	153214
1998-03-05	19.06	19.78	18.83	19.64	192813
1998-03-06	19.83	20.39	19.83	19.95	141291
1998-03-09	20.03	20.11	19.56	19.61	257607
1998-03-10	19.70	19.78	19.61	19.72	57594
1998-03-11	19.78	20.86	19.78	20.86	134993
1998-03-12	21.22	21.22	20.86	20.97	105293
1998-03-13	21.14	22.22	21.14	22.22	280334
1998-03-16	22.22	22.39	22.00	22.03	92917
1998-03-17	21.92	21.95	21.50	21.61	87743
1998-03-18	21.64	22.45	21.50	22.31	76717
1998-03-19	22.31	22.97	22.31	22.83	124193
1998-03-20	22.83	22.83	22.67	22.72	200461
1998-03-23	22.78	22.78	22.31	22.31	49494
1998-03-24	22.67	23.45	22.58	23.28	212385
1998-03-25	23.78	24.28	23.67	23.89	220262
1998-03-26	24.11	24.28	22.72	22.72	136788
1998-03-27	23.00	23.17	22.95	22.95	83467
1998-03-30	23.00	23.22	22.95	23.00	121942
1998-03-31	23.08	23.50	22.28	22.28	225885
1998-04-01	22.45	22.56	21.95	21.97	92691
1998-04-02	21.86	22.22	21.50	22.22	186289
1998-04-03	22.39	22.67	22.38	22.58	192813
1998-04-06	22.61	22.61	21.60	21.81	178189
1998-04-07	21.78	22.06	21.78	22.00	89093
1998-04-08	21.95	22.06	21.86	21.97	96292
1998-04-09	22.22	22.50	22.22	22.45	78742
1998-04-13	22.22	22.33	22.00	22.22	265258
1998-04-14	22.17	23.39	22.17	23.33	121041
1998-04-15	23.33	23.89	23.31	23.70	77392
1998-04-16	23.64	23.64	22.72	22.72	138138
1998-04-17	22.72	22.72	22.53	22.53	54671
1998-04-20	22.61	23.33	22.61	23.28	132293
1998-04-21	23.33	23.64	23.22	23.64	73794
1998-04-22	23.70	23.83	23.06	23.20	85492
1998-04-23	23.11	23.11	22.47	22.67	84142
1998-04-24	22.67	22.70	22.36	22.42	69069
1998-04-27	22.06	22.06	20.83	21.50	129593
1998-04-28	21.50	21.92	21.50	21.56	122168
1998-04-29	21.53	21.72	21.50	21.56	60746
1998-04-30	21.64	22.61	21.64	22.50	115418
1998-05-01	22.50	22.50	21.22	21.39	146691
1998-05-04	21.61	21.83	21.61	21.67	197761
1998-05-05	21.75	21.75	21.22	21.22	53095
1998-05-06	21.22	21.28	20.56	20.89	182239
1998-05-07	21.06	21.67	21.06	21.56	202037
1998-05-08	21.67	22.06	21.67	21.81	74695
1998-05-11	21.89	22.03	21.45	21.47	40496
1998-05-12	21.42	21.45	20.72	20.89	123066
1998-05-13	20.89	21.72	20.89	21.72	98091
1998-05-14	22.17	22.28	21.78	21.95	172789
1998-05-15	21.95	22.00	21.39	21.39	74469
1998-05-18	21.36	21.45	21.33	21.39	44094
1998-05-19	21.36	22.06	21.25	22.06	60071
1998-05-20	22.06	22.06	21.83	21.89	18221
1998-05-21	21.95	22.06	21.89	22.00	19345
1998-05-22	22.06	22.06	21.89	21.95	48819
1998-05-26	22.00	22.22	22.00	22.00	67270
1998-05-27	22.06	22.06	21.20	21.25	106643
1998-05-28	21.22	21.97	21.22	21.83	55569
1998-05-29	21.89	22.67	21.89	22.67	171213
1998-06-01	22.61	23.33	22.61	23.17	131841
1998-06-02	23.20	23.72	23.20	23.42	58495
1998-06-03	23.47	23.89	23.39	23.67	61421
1998-06-04	23.78	24.58	23.78	24.31	119691
1998-06-05	24.61	24.61	24.25	24.45	113616
1998-06-08	24.61	25.00	24.56	24.78	169863
1998-06-09	24.92	26.08	24.92	25.79	122850
1998-06-10	25.79	25.83	25.58	25.63	76198
1998-06-11	25.58	25.71	25.33	25.67	46948
1998-06-12	25.54	25.75	25.42	25.71	45598
1998-06-15	25.71	26.00	25.21	25.33	58198
1998-06-16	25.17	25.17	24.08	24.08	72299
1998-06-17	24.50	25.00	24.50	24.67	67799
1998-06-18	24.92	24.92	24.33	24.38	23249
1998-06-19	24.38	24.50	23.92	24.04	166648
1998-06-22	24.13	24.42	24.13	24.21	45148
1998-06-23	24.21	24.21	23.17	23.17	164099
1998-06-24	22.83	22.83	22.29	22.50	184950
1998-06-25	22.33	22.67	22.33	22.42	96448
1998-06-26	22.50	22.50	21.33	21.33	76799
1998-06-29	21.17	21.42	20.25	20.33	216000
1998-06-30	20.08	20.08	19.54	19.67	389549
1998-07-01	20.33	21.58	20.33	21.21	418648
1998-07-02	21.38	21.54	21.13	21.33	179698
1998-07-06	21.33	22.83	21.33	22.63	178798
1998-07-07	23.33	23.88	23.00	23.58	157050
1998-07-08	23.25	23.50	23.25	23.38	89100
1998-07-09	23.54	23.54	21.92	22.29	130950
1998-07-10	21.96	22.17	20.33	21.00	323399
1998-07-13	21.00	21.92	21.00	21.67	45148
1998-07-14	21.83	22.58	21.83	22.42	51300
1998-07-15	22.54	22.63	22.33	22.38	31950
1998-07-16	22.29	22.63	22.17	22.58	39449
1998-07-17	22.42	22.67	22.21	22.38	108900
1998-07-20	22.42	22.42	21.58	21.67	56549
1998-07-21	21.46	21.50	20.75	20.79	62550
1998-07-22	20.54	20.54	19.88	20.08	96898
1998-07-23	20.04	20.04	19.29	19.33	175950
1998-07-24	19.33	19.33	17.88	18.08	344848
1998-07-27	18.00	18.00	15.38	16.50	883350
1998-07-28	16.67	17.00	16.17	16.42	263099
1998-07-29	16.75	17.04	16.42	16.42	112648
1998-07-30	16.54	16.75	16.21	16.21	103799
1998-07-31	16.38	16.54	16.00	16.08	140400
1998-08-03	15.75	16.25	15.67	15.96	93150
1998-08-04	16.00	16.29	14.92	15.04	130198
1998-08-05	14.83	15.04	14.33	14.67	140548
1998-08-06	14.67	16.33	14.54	15.71	132898
1998-08-07	15.88	16.50	15.88	16.25	131998
1998-08-10	16.33	16.42	15.79	15.88	71100
1998-08-11	15.96	16.00	15.58	16.00	77850
1998-08-12	15.96	17.58	15.96	17.58	81148
1998-08-13	17.58	18.08	16.58	17.08	328950
1998-08-14	17.21	17.75	17.21	17.54	73048
1998-08-17	17.54	17.54	17.17	17.33	50548
1998-08-18	17.42	17.88	17.42	17.75	85198
1998-08-19	17.92	18.25	17.75	18.17	103349
1998-08-20	18.17	18.17	18.00	18.00	84298
1998-08-21	17.88	17.88	17.29	17.46	94648
1998-08-24	17.46	18.08	17.46	17.92	36299
1998-08-25	18.00	18.79	18.00	18.42	105149
1998-08-26	18.46	18.46	17.83	17.88	142200
1998-08-27	17.75	17.75	15.83	15.96	154350
1998-08-28	16.04	16.17	14.17	14.75	98248
1998-08-31	14.75	14.92	13.08	13.08	103799
1998-09-01	12.83	13.42	12.58	13.42	182848
1998-09-02	13.42	14.38	13.42	14.25	152550
1998-09-03	14.13	14.50	14.08	14.38	76799
1998-09-04	14.46	14.71	14.46	14.63	63598
1998-09-08	14.83	16.25	14.83	16.17	59249
1998-09-09	16.08	16.13	15.63	15.71	45000
1998-09-10	15.38	15.38	14.17	14.21	53849
1998-09-11	14.25	15.08	14.25	15.04	23998
1998-09-14	15.33	16.75	15.33	16.50	67950
1998-09-15	16.33	17.00	16.33	16.71	78599
1998-09-16	16.83	17.21	16.75	16.83	55199
1998-09-17	16.63	16.63	16.04	16.42	31950
1998-09-18	16.42	17.08	16.33	16.42	59400
1998-09-21	16.08	16.17	15.33	15.58	41850
1998-09-22	15.58	15.58	12.88	13.08	263700
1998-09-23	13.17	13.33	12.33	12.33	131998
1998-09-24	12.33	12.58	11.75	11.92	196650
1998-09-25	11.25	11.33	11.08	11.21	221998
1998-09-28	11.38	11.58	11.25	11.33	116100
1998-09-29	11.50	12.08	11.50	11.96	66748
1998-09-30	12.08	12.17	11.67	12.00	82948
1998-10-01	11.67	11.75	11.29	11.29	97949
1998-10-02	11.33	11.33	10.83	11.08	83250
1998-10-05	10.92	11.17	10.46	10.67	61949
1998-10-06	11.00	11.13	10.71	10.75	115499
1998-10-07	10.75	10.83	10.00	10.08	112799
1998-10-08	9.33	9.33	8.17	8.92	140699
1998-10-09	9.42	10.08	9.17	9.92	176098
1998-10-12	10.00	10.33	10.00	10.13	64048
1998-10-13	10.00	10.08	9.04	9.33	101848
1998-10-14	9.33	9.50	9.25	9.42	70049
1998-10-15	9.50	10.17	9.50	10.13	96149
1998-10-16	10.29	11.00	10.29	10.67	140098
1998-10-19	10.67	11.46	10.67	11.38	142798
1998-10-20	11.50	13.83	11.50	13.38	285149
1998-10-21	13.33	13.67	13.17	13.25	97049
1998-10-22	13.29	13.50	13.17	13.46	63000
1998-10-23	13.38	13.38	12.33	12.63	189148
1998-10-26	12.58	12.63	11.88	12.04	104098
1998-10-27	12.13	12.75	12.13	12.75	66748
1998-10-28	12.67	12.67	12.38	12.46	14548
1998-10-29	12.38	12.67	12.38	12.67	95699
1998-10-30	12.79	12.92	12.08	12.08	91649
1998-11-02	12.17	12.58	12.00	12.50	43499
1998-11-03	12.50	12.92	12.33	12.79	57298
1998-11-04	13.08	14.42	13.00	14.25	195448
1998-11-05	14.33	15.67	14.17	15.63	255600
1998-11-06	15.63	16.63	15.33	16.50	163649
1998-11-09	17.00	18.04	16.67	17.42	275850
1998-11-10	17.38	17.63	17.00	17.08	121799
1998-11-11	17.67	17.83	17.33	17.58	168448
1998-11-12	17.17	17.33	16.00	16.75	267149
1998-11-13	16.67	16.75	16.21	16.50	73649
1998-11-16	16.92	17.00	16.75	16.83	41998
1998-11-17	16.83	17.33	16.58	17.25	71550
1998-11-18	17.17	17.17	16.25	16.33	125550
1998-11-19	16.25	16.38	16.00	16.08	38999
1998-11-20	16.08	16.54	16.08	16.42	28800
1998-11-23	16.83	17.08	16.75	16.83	47099
1998-11-24	16.58	17.13	16.50	17.04	48748
1998-11-25	17.04	17.04	16.63	16.63	62550
1998-11-27	16.75	17.21	16.75	17.04	22648
1998-11-30	16.79	17.17	16.75	17.08	68400
1998-12-01	17.00	17.00	15.58	16.00	109048
1998-12-02	15.92	16.08	15.75	16.00	67198
1998-12-03	16.00	16.33	16.00	16.04	41098
1998-12-04	16.00	16.00	15.67	15.67	20549
1998-12-07	15.58	15.58	15.08	15.25	111449
1998-12-08	15.08	15.08	14.38	14.92	169798
1998-12-09	14.83	14.88	14.42	14.50	57748
1998-12-10	14.42	14.67	14.00	14.42	99299
1998-12-11	14.25	14.58	14.25	14.54	54598
1998-12-14	14.67	14.96	14.58	14.63	73048
1998-12-15	14.63	14.67	14.33	14.58	115348
1998-12-16	14.67	15.54	14.67	15.25	115049
1998-12-17	15.25	15.33	15.13	15.25	73048
1998-12-18	15.33	15.33	14.92	15.08	53399
1998-12-21	14.92	15.00	14.42	15.00	116849
1998-12-22	14.92	14.96	14.67	14.83	35399
1998-12-23	14.88	15.00	14.42	14.67	50548
1998-12-24	14.54	14.67	14.54	14.67	18749
1998-12-28	14.75	15.00	14.75	14.92	41699
1998-12-29	14.83	15.00	14.50	14.83	45598
1998-12-30	14.75	15.25	14.67	15.00	57298
1998-12-31	15.13	16.00	15.13	16.00	42750
1999-01-04	16.17	16.17	15.75	15.88	61200
1999-01-05	15.83	16.29	15.83	16.29	56848
1999-01-06	16.38	19.25	16.38	19.08	341399
1999-01-07	18.75	19.67	18.67	19.50	163199
1999-01-08	19.83	19.83	18.50	18.88	138748
1999-01-11	18.83	18.88	18.50	18.67	52049
1999-01-12	18.67	18.96	18.50	18.83	37948
1999-01-13	18.50	18.50	17.75	18.50	77850
1999-01-14	18.58	18.83	18.58	18.75	46048
1999-01-15	18.96	19.25	18.75	19.08	144749
1999-01-19	19.13	19.58	19.08	19.50	42898
1999-01-20	19.67	20.33	19.67	19.92	109350
1999-01-21	19.83	19.96	19.75	19.83	34798
1999-01-22	19.75	19.75	19.08	19.33	34798
1999-01-25	19.25	19.25	18.71	18.75	23548
1999-01-26	18.79	18.83	18.42	18.50	39600
1999-01-27	18.67	18.67	17.96	17.96	29999
1999-01-28	17.96	18.08	17.42	17.63	52348
1999-01-29	17.58	17.83	17.58	17.83	64948
1999-02-01	18.00	18.83	18.00	18.71	141149
1999-02-02	19.00	19.50	19.00	19.17	125698
1999-02-03	19.08	19.29	18.92	19.25	39449
1999-02-04	19.50	19.67	19.38	19.50	170550
1999-02-05	19.42	19.42	19.00	19.17	154498
1999-02-08	19.17	19.42	19.17	19.42	53399
1999-02-09	19.38	19.38	19.08	19.25	74999
1999-02-10	19.21	19.21	18.58	18.63	88348
1999-02-11	18.54	19.00	18.50	18.75	34200
1999-02-12	18.71	19.04	18.58	19.04	31950
1999-02-16	18.96	19.25	18.96	19.04	37350
1999-02-17	19.08	19.17	18.75	18.79	45299
1999-02-18	18.67	18.75	17.75	17.92	61650
1999-02-19	17.83	17.83	17.54	17.58	27000
1999-02-22	17.58	17.58	16.67	16.67	98248
1999-02-23	16.67	16.67	16.25	16.38	80100
1999-02-24	16.33	16.42	15.58	15.63	260849
1999-02-25	15.33	15.63	15.25	15.63	72148
1999-02-26	16.04	17.04	15.96	16.29	100800
1999-03-01	16.42	16.67	16.04	16.42	63900
1999-03-02	16.67	17.33	16.67	16.67	85198
1999-03-03	16.83	16.88	16.17	16.25	63598
1999-03-04	16.38	16.38	15.88	16.08	37948
1999-03-05	16.25	16.83	16.04	16.08	50850
1999-03-08	16.17	16.33	15.58	15.58	71550
1999-03-09	15.75	15.79	15.58	15.58	58349
1999-03-10	15.75	16.58	15.58	16.50	83398
1999-03-11	16.75	16.83	16.29	16.38	34200
1999-03-12	16.50	16.50	16.33	16.38	18000
1999-03-15	16.38	16.67	16.21	16.67	59548
1999-03-16	16.63	16.75	16.17	16.17	16798
1999-03-17	16.21	16.29	15.42	15.50	49050
1999-03-18	15.54	16.17	15.54	16.17	33149
1999-03-19	15.92	15.92	15.50	15.63	44100
1999-03-22	15.38	15.46	15.00	15.08	63000
1999-03-23	15.00	15.00	14.25	14.25	28048
1999-03-24	14.42	14.63	14.33	14.58	51898
1999-03-25	14.75	15.29	14.75	15.25	43499
1999-03-26	15.25	15.46	15.25	15.42	19199
1999-03-29	15.38	16.25	15.38	16.00	46350
1999-03-30	15.92	16.04	15.63	15.63	37649
1999-03-31	15.50	15.50	14.83	15.00	51750
1999-04-01	15.00	15.00	14.58	14.67	42750
1999-04-05	14.67	14.67	14.17	14.21	118800
1999-04-06	14.21	14.21	13.17	13.29	262048
1999-04-07	13.38	14.58	12.50	14.58	280498
1999-04-08	14.58	14.67	12.04	12.75	470848
1999-04-09	12.83	13.00	12.42	12.50	158998
1999-04-12	12.58	13.04	12.33	12.75	227398
1999-04-13	12.75	13.83	12.71	13.33	275249
1999-04-14	13.92	14.46	13.83	14.38	233248
1999-04-15	15.00	15.17	14.67	15.13	168300
1999-04-16	15.13	16.17	15.13	15.83	179550
1999-04-19	15.83	16.83	15.83	16.33	193648
1999-04-20	16.50	16.63	16.00	16.13	194850
1999-04-21	16.13	16.58	16.13	16.33	124798
1999-04-22	16.67	17.50	16.54	16.54	312898
1999-04-23	16.50	16.58	16.42	16.54	20398
1999-04-26	16.50	16.96	16.21	16.58	94648
1999-04-27	16.50	17.33	16.42	17.17	96599
1999-04-28	17.08	17.50	17.04	17.33	90148
1999-04-29	17.33	17.42	16.25	16.33	453298
1999-04-30	16.42	16.42	14.33	15.58	340798
1999-05-03	16.08	16.08	15.83	15.96	50400
1999-05-04	16.04	16.42	15.96	16.42	88200
1999-05-05	16.29	16.38	15.25	15.33	132898
1999-05-06	15.00	15.13	14.00	14.83	384300
1999-05-07	14.67	14.75	13.83	13.88	400648
1999-05-10	13.96	14.17	13.88	13.96	82649
1999-05-11	14.00	14.17	13.00	13.50	620248
1999-05-12	13.54	13.67	13.25	13.33	403798
1999-05-13	13.67	14.92	13.58	14.17	383998
1999-05-14	14.33	14.88	14.21	14.88	274950
1999-05-17	15.13	16.08	14.83	16.08	207900
1999-05-18	16.42	16.83	16.17	16.33	208649
1999-05-19	16.46	16.50	16.25	16.33	51898
1999-05-20	16.50	18.00	16.50	17.63	206550
1999-05-21	17.92	18.00	17.50	17.67	155848
1999-05-24	17.50	17.54	17.25	17.33	80550
1999-05-25	17.33	17.50	16.88	16.88	78448
1999-05-26	16.79	16.96	16.58	16.96	25499
1999-05-27	16.92	17.29	16.92	17.21	79049
1999-05-28	17.21	18.63	17.17	18.46	139950
1999-06-01	18.46	19.42	18.46	18.67	236549
1999-06-02	19.08	19.42	18.58	18.58	247198
1999-06-03	18.67	18.92	17.83	18.00	228748
1999-06-04	17.88	18.25	17.88	18.08	43499
1999-06-07	18.00	18.08	17.67	17.71	53100
1999-06-08	17.75	17.92	17.67	17.83	151949
1999-06-09	17.79	17.79	17.50	17.50	45299
1999-06-10	17.54	17.54	15.33	16.83	523350
1999-06-11	17.00	17.46	16.92	17.17	156150
1999-06-14	17.25	17.33	16.75	16.75	37350
1999-06-15	17.08	17.29	17.00	17.13	48298
1999-06-16	17.29	17.42	17.17	17.29	74549
1999-06-17	17.25	18.08	17.25	17.54	87448
1999-06-18	17.79	18.00	17.79	17.92	37649
1999-06-21	17.92	18.17	17.92	18.17	12150
1999-06-22	18.33	18.33	17.67	17.83	52798
1999-06-23	17.75	17.92	17.71	17.88	20848
1999-06-24	18.00	18.33	18.00	18.25	29549
1999-06-25	18.42	18.75	18.29	18.33	74848
1999-06-28	18.33	19.33	18.33	19.33	128099
1999-06-29	19.33	19.33	18.83	18.83	84150
1999-06-30	18.75	19.33	18.42	19.17	238648
1999-07-01	19.33	19.33	18.96	18.96	38700
1999-07-02	19.04	19.13	18.92	19.04	19649
1999-07-06	19.04	20.67	19.04	20.58	240750
1999-07-07	20.58	21.71	20.46	20.63	199048
1999-07-08	20.50	20.92	20.38	20.46	105898
1999-07-09	20.50	21.33	20.50	20.88	85050
1999-07-12	21.08	21.25	20.96	21.00	144900
1999-07-13	21.00	21.04	20.58	20.71	207900
1999-07-14	20.71	20.79	20.50	20.63	13349
1999-07-15	20.67	20.92	20.63	20.92	32400
1999-07-16	20.83	20.83	20.42	20.58	81598
1999-07-19	20.67	20.79	20.58	20.71	16499
1999-07-20	20.67	20.71	20.58	20.67	42898
1999-07-21	20.58	20.58	20.08	20.21	14998
1999-07-22	20.25	20.25	19.25	19.50	37498
1999-07-23	19.46	19.46	18.96	19.00	29250
1999-07-26	18.92	18.92	18.00	18.21	51599
1999-07-27	18.17	19.25	18.17	19.08	83999
1999-07-28	19.17	19.71	18.83	19.58	52949
1999-07-29	19.50	19.50	18.67	18.75	66899
1999-07-30	18.83	20.17	18.83	20.17	61348
1999-08-02	20.00	20.00	18.92	19.00	52949
1999-08-03	19.00	19.25	18.88	19.25	26550
1999-08-04	19.25	19.25	18.71	18.79	112500
1999-08-05	13.50	13.58	12.00	12.17	1827749
1999-08-06	12.08	12.08	11.08	11.25	700200
1999-08-09	11.29	11.79	11.29	11.42	662249
1999-08-10	11.42	11.46	11.17	11.38	345449
1999-08-11	11.33	11.33	10.96	10.96	284998
1999-08-12	11.00	11.00	10.67	10.92	377248
1999-08-13	11.08	11.50	10.98	11.50	420149
1999-08-16	11.67	12.00	11.46	11.96	261299
1999-08-17	12.08	12.33	12.00	12.00	134248
1999-08-18	12.04	12.25	11.96	12.08	121500
1999-08-19	12.17	12.25	11.88	11.88	94500
1999-08-20	11.83	12.00	11.75	11.92	216598
1999-08-23	12.08	12.67	12.08	12.25	66748
1999-08-24	12.17	12.29	11.92	12.00	89849
1999-08-25	12.00	12.00	11.17	11.25	268200
1999-08-26	11.25	11.33	11.00	11.17	145948
1999-08-27	11.33	11.33	10.83	10.96	187200
1999-08-30	10.96	11.33	10.92	11.04	48449
1999-08-31	11.08	11.29	10.67	11.25	72000
1999-09-01	11.25	11.25	11.00	11.04	23699
1999-09-02	11.04	11.50	10.75	10.75	148050
1999-09-03	10.83	11.25	10.83	11.17	125849
1999-09-07	11.13	11.75	11.13	11.71	295348
1999-09-08	11.88	12.21	11.71	11.92	150448
1999-09-09	12.08	12.08	11.67	11.79	52348
1999-09-10	11.71	11.83	11.67	11.75	54749
1999-09-13	11.58	12.04	11.50	11.96	73948
1999-09-14	12.00	12.08	11.67	12.00	80849
1999-09-15	12.04	12.21	12.04	12.21	218700
1999-09-16	12.21	12.33	11.71	12.08	71550
1999-09-17	12.08	12.50	12.08	12.17	256799
1999-09-20	12.21	12.25	12.00	12.25	40950
1999-09-21	12.17	12.75	12.08	12.29	142798
1999-09-22	12.33	12.38	12.00	12.17	63000
1999-09-23	12.21	12.92	12.17	12.54	148799
1999-09-24	12.50	12.50	12.25	12.33	125248
1999-09-27	12.21	12.58	12.21	12.50	243598
1999-09-28	12.42	12.50	12.33	12.46	200848
1999-09-29	12.46	12.46	12.33	12.46	38848
1999-09-30	12.46	12.46	11.33	11.50	249750
1999-10-01	11.58	11.75	11.58	11.75	83250
1999-10-04	11.83	12.13	11.75	12.13	87898
1999-10-05	12.21	12.50	12.04	12.17	70650
1999-10-06	12.17	12.92	12.13	12.79	104098
1999-10-07	12.83	13.00	12.67	12.71	81900
1999-10-08	12.63	13.17	12.58	13.04	61949
1999-10-11	13.13	13.17	13.04	13.08	115348
1999-10-12	13.00	13.00	12.00	12.04	106798
1999-10-13	12.00	12.04	11.71	11.75	81749
1999-10-14	11.58	11.67	11.04	11.17	185548
1999-10-15	11.00	11.75	10.67	11.54	196650
1999-10-18	11.58	11.58	11.25	11.50	33599
1999-10-19	11.50	12.00	11.50	12.00	77548
1999-10-20	12.17	12.17	11.92	11.92	252598
1999-10-21	11.83	12.17	11.75	12.17	18900
1999-10-22	12.21	12.21	12.00	12.13	43798
1999-10-25	12.08	12.08	11.79	11.96	34650
1999-10-26	11.96	12.00	11.42	11.54	125100
1999-10-27	11.58	11.58	11.29	11.33	95850
1999-10-28	11.33	11.50	11.33	11.33	87448
1999-10-29	11.33	11.50	11.00	11.00	104850
1999-11-01	11.00	11.04	10.83	11.00	124798
1999-11-02	11.00	11.00	10.79	10.92	129600
1999-11-03	10.92	11.08	10.67	10.75	247648
1999-11-04	10.75	10.75	9.58	9.75	266548
1999-11-05	9.75	10.33	9.75	10.17	241949
1999-11-08	10.17	10.42	9.83	9.92	146999
1999-11-09	9.92	10.08	9.58	9.71	155549
1999-11-10	9.67	9.83	9.58	9.71	95699
1999-11-11	9.96	10.00	9.58	9.58	194098
1999-11-12	9.58	9.75	9.50	9.58	326099
1999-11-15	9.67	10.21	9.67	10.17	57449
1999-11-16	10.25	10.33	10.00	10.13	55350
1999-11-17	10.13	10.13	9.63	9.75	50098
1999-11-18	9.71	10.00	9.71	9.83	84449
1999-11-19	9.71	9.92	9.50	9.88	62849
1999-11-22	9.96	10.08	9.75	9.75	42300
1999-11-23	9.71	9.96	9.71	9.92	49500
1999-11-24	10.00	10.25	9.92	10.21	57150
1999-11-26	10.21	10.29	10.17	10.29	69750
1999-11-29	10.29	10.67	10.25	10.54	68850
1999-11-30	10.54	10.83	10.33	10.33	48748
1999-12-01	10.38	10.42	10.08	10.21	28048
1999-12-02	10.00	10.00	8.50	8.83	598050
1999-12-03	8.83	9.25	8.67	9.17	199649
1999-12-06	9.21	9.33	9.00	9.17	90299
1999-12-07	9.08	9.25	8.83	9.04	67198
1999-12-08	9.04	9.50	8.71	9.29	107100
1999-12-09	9.29	9.29	8.83	8.92	359100
1999-12-10	8.92	8.92	8.58	8.63	220050
1999-12-13	8.58	8.63	8.42	8.50	238950
1999-12-14	8.50	8.54	8.38	8.42	155999
1999-12-15	8.46	8.63	8.38	8.50	95548
1999-12-16	8.63	8.92	8.54	8.79	137999
1999-12-17	9.00	9.04	8.67	8.88	143248
1999-12-20	8.96	8.96	8.58	8.58	187348
1999-12-21	8.83	9.29	8.75	9.21	165449
1999-12-22	9.21	9.54	9.21	9.38	119398
1999-12-23	9.29	9.54	9.29	9.50	70798
1999-12-27	9.38	9.92	9.38	9.83	138150
1999-12-28	9.75	10.08	9.75	10.00	153450
1999-12-29	10.00	10.17	9.92	10.00	100498
1999-12-30	10.00	10.25	9.88	10.00	136498
1999-12-31	10.00	10.00	9.83	9.88	25348
2000-01-03	9.92	10.21	9.92	10.21	100048
2000-01-04	10.25	10.25	10.00	10.13	85799
2000-01-05	9.92	10.08	9.83	10.08	138298
2000-01-06	10.00	10.00	9.04	9.29	294599
2000-01-07	9.29	9.50	9.17	9.42	95098
2000-01-10	9.42	9.92	9.42	9.92	63000
2000-01-11	9.83	9.92	9.75	9.88	26399
2000-01-12	9.79	9.92	9.71	9.88	51750
2000-01-13	9.92	11.21	9.92	10.67	165150
2000-01-14	10.67	10.67	10.33	10.33	33448
2000-01-18	10.33	10.33	10.00	10.08	21298
2000-01-19	10.08	10.42	10.08	10.33	20398
2000-01-20	10.25	10.29	10.08	10.29	94950
2000-01-21	10.25	10.58	10.25	10.58	83549
2000-01-24	10.54	10.63	10.54	10.58	42300
2000-01-25	10.54	10.58	10.42	10.50	31648
2000-01-26	10.58	10.71	10.58	10.63	80698
2000-01-27	10.63	10.71	10.33	10.58	29848
2000-01-28	10.67	10.96	10.63	10.92	54000
2000-01-31	10.79	10.79	10.13	10.46	62248
2000-02-01	10.54	10.63	10.46	10.54	76500
2000-02-02	10.54	10.75	10.17	10.29	60300
2000-02-03	10.17	10.17	9.63	9.67	90299
2000-02-04	9.67	9.67	9.46	9.54	157648
2000-02-07	9.46	9.46	9.25	9.29	116399
2000-02-08	9.33	9.58	9.33	9.42	60750
2000-02-09	9.33	9.42	9.29	9.33	45598
2000-02-10	9.33	9.42	9.25	9.38	54749
2000-02-11	9.29	9.38	9.17	9.33	58500
2000-02-14	9.33	9.38	9.08	9.17	25949
2000-02-15	9.08	9.38	8.83	9.38	38848
2000-02-16	9.33	9.33	8.83	8.92	23098
2000-02-17	8.88	9.00	8.67	8.83	36450
2000-02-18	8.88	9.25	8.67	9.25	36450
2000-02-22	9.33	9.33	9.04	9.04	26248
2000-02-23	8.96	8.96	8.79	8.92	25949
2000-02-24	8.96	8.96	8.75	8.88	85799
2000-02-25	8.96	9.17	8.83	8.83	59249
2000-02-28	8.75	8.88	8.67	8.79	37199
2000-02-29	8.92	9.75	8.92	9.75	65250
2000-03-01	10.00	10.67	10.00	10.33	135148
2000-03-02	10.38	10.38	10.04	10.38	90598
2000-03-03	10.25	11.00	10.25	10.67	201298
2000-03-06	10.67	10.67	10.00	10.00	68548
2000-03-07	10.00	10.46	9.92	10.17	40050
2000-03-08	10.08	10.33	9.83	10.29	82649
2000-03-09	10.21	10.58	10.17	10.46	110999
2000-03-10	10.50	10.75	10.42	10.58	63749
2000-03-13	10.54	10.67	10.29	10.58	27000
2000-03-14	10.50	10.50	10.25	10.38	18299
2000-03-15	10.29	10.79	10.21	10.67	43949
2000-03-16	10.67	11.54	10.67	11.42	161248
2000-03-17	11.33	11.58	11.08	11.46	72000
2000-03-20	11.46	11.88	11.38	11.46	43798
2000-03-21	11.38	11.71	11.29	11.42	32249
2000-03-22	11.42	11.42	11.17	11.17	40950
2000-03-23	11.17	11.21	11.00	11.08	21449
2000-03-24	11.00	11.13	11.00	11.08	8698
2000-03-27	11.04	11.13	10.96	10.96	12150
2000-03-28	10.88	10.88	10.42	10.42	32998
2000-03-29	10.33	10.46	10.29	10.46	18900
2000-03-30	10.46	10.83	10.21	10.83	43949
2000-03-31	10.79	10.79	10.58	10.75	35698
2000-04-03	10.58	10.75	10.54	10.75	37948
2000-04-04	10.71	10.71	10.67	10.67	85799
2000-04-05	10.67	11.17	10.67	11.13	60149
2000-04-06	10.50	10.79	10.00	10.33	218099
2000-04-07	10.17	10.17	9.88	9.92	328799
2000-04-10	9.67	9.75	9.46	9.46	88650
2000-04-11	9.46	9.52	9.33	9.38	64800
2000-04-12	9.46	9.54	9.13	9.13	59998
2000-04-13	9.21	9.21	8.88	8.88	21298
2000-04-14	8.79	9.00	8.50	8.50	119999
2000-04-17	8.58	9.00	8.58	8.67	24448
2000-04-18	8.67	9.00	8.67	8.67	264298
2000-04-19	8.67	8.75	8.67	8.75	36000
2000-04-20	8.67	8.71	8.58	8.63	51448
2000-04-24	8.63	8.67	8.25	8.38	42599
2000-04-25	8.38	8.67	8.29	8.58	85799
2000-04-26	8.63	8.75	8.33	8.38	40950
2000-04-27	8.46	8.50	8.42	8.50	46350
2000-04-28	8.54	8.63	8.42	8.54	45299
2000-05-01	8.54	8.67	8.46	8.50	14098
2000-05-02	8.42	8.46	8.33	8.42	11398
2000-05-03	8.46	8.46	8.33	8.46	32249
2000-05-04	8.00	8.33	8.00	8.08	116550
2000-05-05	8.00	8.08	7.96	7.96	83700
2000-05-08	7.96	8.00	7.21	7.54	114750
2000-05-09	7.58	7.83	7.54	7.83	61200
2000-05-10	7.79	7.83	7.42	7.58	49349
2000-05-11	7.67	7.71	7.63	7.63	31648
2000-05-12	7.67	7.75	7.67	7.71	100800
2000-05-15	7.67	7.67	7.46	7.46	104998
2000-05-16	7.50	7.63	7.46	7.54	50850
2000-05-17	7.46	7.83	7.46	7.79	42448
2000-05-18	7.88	8.08	7.75	7.96	24448
2000-05-19	7.96	8.17	7.96	8.13	50998
2000-05-22	8.25	8.50	8.25	8.38	47999
2000-05-23	8.33	8.67	8.33	8.67	44100
2000-05-24	8.63	8.79	8.54	8.71	29999
2000-05-25	8.67	9.00	8.63	8.79	40648
2000-05-26	8.75	9.17	8.75	9.08	25499
2000-05-30	9.00	9.42	9.00	9.38	115650
2000-05-31	9.33	9.33	8.79	9.04	74099
2000-06-01	8.96	8.96	8.21	8.58	127948
2000-06-02	8.58	8.58	8.29	8.29	37800
2000-06-05	8.38	8.38	8.21	8.25	9749
2000-06-06	8.17	8.38	8.17	8.33	24599
2000-06-07	8.33	8.38	8.17	8.21	14249
2000-06-08	8.17	8.38	8.00	8.29	37199
2000-06-09	8.33	8.33	8.13	8.17	8100
2000-06-12	8.17	8.29	8.13	8.13	16348
2000-06-13	7.92	8.25	7.92	8.25	16049
2000-06-14	8.00	8.33	8.00	8.29	28199
2000-06-15	8.33	8.33	8.17	8.21	26100
2000-06-16	8.25	8.29	8.25	8.29	10948
2000-06-19	8.21	8.29	8.21	8.21	6599
2000-06-20	8.17	8.29	8.00	8.29	48748
2000-06-21	8.33	8.33	8.17	8.25	17698
2000-06-22	8.17	8.17	8.00	8.00	9299
2000-06-23	8.00	8.00	7.67	7.75	93899
2000-06-26	7.83	8.00	7.79	7.92	136350
2000-06-27	7.92	7.96	7.79	7.88	29549
2000-06-28	7.92	7.92	7.88	7.92	12150
2000-06-29	7.88	8.00	7.79	7.88	30748
2000-06-30	7.83	7.92	7.83	7.83	577800
2000-07-03	7.75	7.79	7.71	7.71	4198
2000-07-05	7.79	7.83	7.58	7.79	35849
2000-07-06	7.79	8.17	7.75	7.96	28199
2000-07-07	7.96	8.08	7.96	8.04	10498
2000-07-10	8.13	8.71	8.13	8.71	15149
2000-07-11	8.63	9.04	8.63	8.79	40198
2000-07-12	8.71	9.63	8.71	9.58	81900
2000-07-13	9.50	9.63	9.33	9.33	60300
2000-07-14	9.33	9.38	9.33	9.38	5699
2000-07-17	9.29	9.50	9.29	9.46	22799
2000-07-18	9.38	9.38	9.21	9.21	39600
2000-07-19	9.13	9.33	9.13	9.21	23998
2000-07-20	9.29	9.33	9.17	9.29	36598
2000-07-21	9.29	9.50	9.25	9.42	132300
2000-07-24	9.33	9.38	9.25	9.38	14998
2000-07-25	9.29	9.29	9.13	9.13	15300
2000-07-26	9.13	9.17	9.08	9.08	9900
2000-07-27	9.08	9.17	9.08	9.08	6898
2000-07-28	9.08	9.08	9.00	9.08	5998
2000-07-31	9.04	9.17	8.92	9.08	8698
2000-08-01	9.08	9.08	8.92	8.92	6149
2000-08-02	8.83	9.17	8.75	9.17	10649
2000-08-03	8.92	9.00	8.88	9.00	18000
2000-08-04	8.96	9.33	8.96	9.33	83250
2000-08-07	9.25	9.25	9.13	9.17	10948
2000-08-08	9.17	9.29	9.08	9.29	3600
2000-08-09	9.25	9.25	9.13	9.17	5699
2000-08-10	9.13	9.13	8.96	9.00	52348
2000-08-11	8.92	8.92	8.75	8.79	13950
2000-08-14	8.71	8.75	8.50	8.58	19948
2000-08-15	8.63	8.63	8.58	8.58	4950
2000-08-16	8.63	8.67	8.33	8.38	39748
2000-08-17	8.29	8.38	8.21	8.38	10350
2000-08-18	8.46	8.46	8.29	8.33	12449
2000-08-21	8.29	8.29	8.00	8.04	44698
2000-08-22	8.08	8.13	8.08	8.13	8100
2000-08-23	8.08	8.29	8.08	8.21	6149
2000-08-24	8.17	8.25	8.17	8.17	15599
2000-08-25	8.17	8.58	8.17	8.58	26849
2000-08-28	8.50	8.92	8.50	8.92	49500
2000-08-29	8.83	9.92	8.83	9.21	115949
2000-08-30	9.17	9.25	9.08	9.17	13349
2000-08-31	9.17	9.17	8.42	8.71	83999
2000-09-01	8.71	9.08	8.67	9.04	92999
2000-09-05	8.96	9.13	8.96	9.08	28048
2000-09-06	9.00	9.00	8.83	9.00	45299
2000-09-07	9.00	9.33	9.00	9.13	46498
2000-09-08	9.04	9.13	8.75	8.92	44698
2000-09-11	8.96	9.17	8.63	8.67	131400
2000-09-12	8.63	8.75	8.46	8.63	95998
2000-09-13	8.54	8.58	8.33	8.50	54148
2000-09-14	8.42	8.46	8.38	8.42	15750
2000-09-15	8.42	8.42	8.33	8.38	15898
2000-09-18	8.38	8.42	8.17	8.17	28048
2000-09-19	8.17	8.33	8.04	8.04	102748
2000-09-20	8.08	8.13	7.83	8.08	111748
2000-09-21	8.04	8.04	7.92	8.00	41400
2000-09-22	8.00	8.00	7.92	8.00	92398
2000-09-25	7.96	8.00	7.96	7.96	23850
2000-09-26	7.96	7.96	7.58	7.67	61499
2000-09-27	7.46	7.67	7.46	7.63	50850
2000-09-28	7.50	7.71	7.46	7.71	45900
2000-09-29	7.71	7.92	7.71	7.75	323100
2000-10-02	7.96	7.96	7.75	7.88	37498
2000-10-03	7.96	8.13	7.83	7.83	22799
2000-10-04	7.83	8.08	7.79	8.08	17698
2000-10-05	8.25	8.67	8.17	8.33	88348
2000-10-06	8.42	9.08	8.42	9.08	66150
2000-10-09	8.92	9.25	8.92	9.21	242698
2000-10-10	9.17	9.58	9.17	9.54	98698
2000-10-11	9.50	9.63	9.38	9.58	36148
2000-10-12	9.54	9.75	9.50	9.71	39899
2000-10-13	9.67	10.46	9.67	10.25	170849
2000-10-16	10.21	10.92	10.21	10.79	40349
2000-10-17	10.75	10.79	10.58	10.67	232200
2000-10-18	10.50	10.50	10.33	10.38	52949
2000-10-19	10.42	10.75	10.29	10.71	24750
2000-10-20	10.71	10.75	10.67	10.75	8399
2000-10-23	10.71	10.71	10.67	10.71	16200
2000-10-24	10.67	10.71	10.58	10.67	65999
2000-10-25	10.58	10.71	10.58	10.67	41548
2000-10-26	10.67	10.71	10.67	10.67	20099
2000-10-27	10.67	10.75	10.67	10.71	8849
2000-10-30	10.67	10.79	10.67	10.79	45299
2000-10-31	10.83	11.21	10.79	11.21	52798
2000-11-01	11.17	11.83	11.17	11.71	181800
2000-11-02	11.67	12.00	11.67	12.00	85349
2000-11-03	12.00	12.21	12.00	12.17	53849
2000-11-06	12.17	12.33	11.71	11.79	73498
2000-11-07	11.71	11.88	11.71	11.88	26100
2000-11-08	11.79	12.17	11.79	11.96	25949
2000-11-09	12.33	12.92	12.21	12.50	304499
2000-11-10	12.83	12.96	12.71	12.92	149548
2000-11-13	12.96	12.96	12.42	12.63	49050
2000-11-14	12.50	13.25	12.50	13.08	52348
2000-11-15	12.67	13.04	12.67	13.04	53399
2000-11-16	13.00	13.29	12.88	12.92	68098
2000-11-17	12.96	13.21	12.92	13.17	25949
2000-11-20	13.17	13.33	13.08	13.29	61650
2000-11-21	13.29	13.33	13.21	13.29	49500
2000-11-22	13.25	13.33	13.21	13.29	28350
2000-11-24	13.25	13.38	13.25	13.33	10199
2000-11-27	13.33	13.75	13.29	13.75	83549
2000-11-28	13.83	13.92	13.67	13.79	49950
2000-11-29	13.79	14.08	13.79	14.04	93150
2000-11-30	13.96	13.96	11.54	11.88	117000
2000-12-01	11.79	12.75	11.79	12.63	61949
2000-12-04	12.79	12.92	12.58	12.58	23548
2000-12-05	12.67	12.75	12.17	12.17	36749
2000-12-06	12.17	12.17	11.63	11.63	138150
2000-12-07	11.63	11.63	11.33	11.38	20700
2000-12-08	11.42	11.92	11.42	11.92	34650
2000-12-11	11.92	11.96	11.83	11.83	11848
2000-12-12	11.83	12.13	11.83	11.92	26698
2000-12-13	11.83	11.88	11.58	11.58	11549
2000-12-14	11.58	11.58	11.00	11.00	44100
2000-12-15	11.00	11.00	10.67	10.96	25499
2000-12-18	11.04	11.04	10.67	10.75	22950
2000-12-19	10.67	10.79	10.50	10.58	13198
2000-12-20	10.58	10.58	10.13	10.13	23699
2000-12-21	10.13	10.21	10.00	10.17	34200
2000-12-22	10.25	11.17	10.25	10.83	49349
2000-12-26	10.83	11.00	10.83	11.00	15750
2000-12-27	10.92	11.17	10.88	11.08	40198
2000-12-28	11.08	11.46	11.00	11.21	80248
2000-12-29	11.38	11.83	11.38	11.71	60149
2001-01-02	11.79	11.83	11.50	11.50	18450
2001-01-03	11.58	11.75	11.42	11.63	68098
2001-01-04	11.54	11.92	11.38	11.75	130950
2001-01-05	11.71	11.75	11.50	11.63	37498
2001-01-08	11.67	11.92	11.50	11.83	41998
2001-01-09	11.92	12.50	11.92	12.25	43949
2001-01-10	12.17	12.79	12.17	12.71	40198
2001-01-11	12.58	12.79	12.54	12.71	57449
2001-01-12	12.67	13.00	12.63	12.88	40950
2001-01-16	12.79	13.50	12.67	13.42	99450
2001-01-17	13.42	13.42	12.83	12.92	24300
2001-01-18	13.00	13.00	12.67	12.71	14400
2001-01-19	12.71	12.83	12.67	12.75	18000
2001-01-22	12.67	12.71	12.58	12.71	4198
2001-01-23	12.79	12.96	12.63	12.96	15149
2001-01-24	12.96	13.13	12.88	13.13	19649
2001-01-25	13.04	13.50	13.04	13.38	48449
2001-01-26	13.42	13.42	13.08	13.17	22799
2001-01-29	13.23	13.50	13.23	13.33	27749
2001-01-30	13.33	13.47	13.33	13.37	31648
2001-01-31	13.40	13.97	13.35	13.65	77400
2001-02-01	13.60	13.81	13.60	13.67	41249
2001-02-02	13.72	13.75	13.67	13.67	25200
2001-02-05	13.65	13.67	13.53	13.53	30449
2001-02-06	13.51	13.60	13.50	13.51	17399
2001-02-07	13.50	13.50	13.33	13.34	6149
2001-02-08	13.33	13.40	13.14	13.33	56398
2001-02-09	13.32	13.32	13.14	13.25	56250
2001-02-12	13.25	13.30	13.13	13.27	38848
2001-02-13	13.33	13.40	13.30	13.33	67349
2001-02-14	13.33	13.38	13.33	13.33	28948
2001-02-15	13.33	13.38	13.30	13.38	23098
2001-02-16	13.35	13.41	13.33	13.33	13799
2001-02-20	13.40	13.40	13.27	13.30	30150
2001-02-21	13.37	13.37	13.27	13.27	19350
2001-02-22	13.25	13.25	13.07	13.07	19649
2001-02-23	13.00	13.07	12.83	12.92	17248
2001-02-26	12.92	12.97	12.77	12.97	32850
2001-02-27	12.80	12.90	12.73	12.85	32998
2001-02-28	12.80	12.80	12.51	12.51	16949
2001-03-01	12.51	12.51	12.15	12.20	20099
2001-03-02	12.19	12.19	11.83	11.83	14548
2001-03-05	11.67	11.87	11.60	11.69	51898
2001-03-06	12.43	13.00	12.40	12.81	138748
2001-03-07	12.70	12.71	12.43	12.67	54749
2001-03-08	12.57	12.57	12.07	12.49	59400
2001-03-09	12.47	12.47	12.28	12.31	6300
2001-03-12	12.24	12.53	12.24	12.43	17248
2001-03-13	12.40	12.40	12.07	12.15	30449
2001-03-14	12.17	12.17	11.87	11.93	400500
2001-03-15	12.00	12.03	11.92	11.92	4648
2001-03-16	11.95	11.95	11.54	11.67	97949
2001-03-19	11.73	11.82	11.73	11.81	10048
2001-03-20	11.91	12.07	11.91	12.00	15898
2001-03-21	11.93	11.93	11.89	11.92	3600
2001-03-22	11.90	11.90	11.47	11.50	10948
2001-03-23	11.50	11.57	11.26	11.33	235048
2001-03-26	11.27	11.43	11.27	11.34	132300
2001-03-27	11.40	12.00	11.40	12.00	36299
2001-03-28	12.10	12.10	11.89	12.00	46199
2001-03-29	11.93	12.33	11.87	12.27	28199
2001-03-30	12.20	12.50	12.17	12.50	13648
2001-04-02	12.33	12.40	12.20	12.23	10948
2001-04-03	12.20	12.20	12.08	12.09	5548
2001-04-04	12.09	12.09	12.06	12.06	1649
2001-04-05	12.20	12.50	12.03	12.50	36148
2001-04-06	12.40	12.47	12.40	12.47	27000
2001-04-09	12.51	13.50	12.51	13.50	238349
2001-04-10	13.50	14.37	13.47	13.67	110999
2001-04-11	13.68	13.89	13.61	13.83	68098
2001-04-12	13.43	13.43	12.73	12.90	101999
2001-04-16	12.90	12.93	12.79	12.79	23850
2001-04-17	12.73	12.73	12.60	12.67	59548
2001-04-18	12.67	12.67	12.57	12.60	48600
2001-04-19	12.60	12.60	12.40	12.50	27148
2001-04-20	12.50	12.63	12.44	12.63	25650
2001-04-23	12.63	12.63	12.53	12.57	22648
2001-04-24	12.57	13.07	12.57	13.07	121198
2001-04-25	13.17	13.73	13.17	13.70	59098
2001-04-26	13.79	13.97	13.13	13.13	49349
2001-04-27	13.17	13.33	13.07	13.33	7650
2001-04-30	13.47	13.71	13.33	13.50	61798
2001-05-01	13.50	13.50	13.30	13.47	31050
2001-05-02	13.47	13.89	13.43	13.73	32098
2001-05-03	13.73	13.73	13.30	13.30	62550
2001-05-04	13.23	13.61	13.23	13.50	52049
2001-05-07	13.63	13.73	12.93	12.93	77998
2001-05-08	13.00	13.64	13.00	13.50	31198
2001-05-09	13.43	13.49	13.33	13.36	25200
2001-05-10	13.36	13.36	12.63	12.81	84298
2001-05-11	12.81	12.93	12.11	12.17	95249
2001-05-14	12.20	12.20	12.16	12.20	10199
2001-05-15	12.20	12.29	12.03	12.10	15300
2001-05-16	12.17	12.17	12.05	12.05	21899
2001-05-17	11.80	12.47	11.80	12.25	150149
2001-05-18	12.20	12.41	12.20	12.37	66899
2001-05-21	12.37	12.87	12.37	12.73	56848
2001-05-22	12.67	12.93	12.62	12.93	35849
2001-05-23	12.93	12.93	12.87	12.91	35399
2001-05-24	12.87	12.90	12.82	12.90	75298
2001-05-25	12.93	12.95	12.87	12.87	57150
2001-05-29	12.89	12.89	12.57	12.67	51448
2001-05-30	12.60	12.67	12.47	12.60	7200
2001-05-31	12.60	13.25	12.60	13.10	111600
2001-06-01	13.12	13.33	13.12	13.17	20999
2001-06-04	13.16	13.16	12.77	12.90	70348
2001-06-05	12.93	13.04	12.93	12.97	3600
2001-06-06	13.00	13.05	12.97	12.97	49950
2001-06-07	12.97	13.00	12.67	12.83	20999
2001-06-08	12.97	12.97	12.90	12.93	40799
2001-06-11	12.93	12.93	12.67	12.67	6448
2001-06-12	12.67	12.83	12.67	12.73	24750
2001-06-13	12.75	12.93	12.70	12.70	36450
2001-06-14	12.67	12.80	12.60	12.65	25499
2001-06-15	12.65	12.73	12.65	12.66	17100
2001-06-18	12.66	12.66	12.47	12.47	43949
2001-06-19	12.52	12.52	12.33	12.35	6898
2001-06-20	12.00	12.40	11.90	11.91	63749
2001-06-21	12.00	12.00	11.89	11.89	15149
2001-06-22	11.83	11.83	11.67	11.70	47549
2001-06-25	11.70	11.71	11.60	11.71	26399
2001-06-26	11.73	11.83	11.53	11.64	32998
2001-06-27	11.67	12.03	11.67	11.99	37800
2001-06-28	12.03	12.23	11.73	12.19	25200
2001-06-29	12.19	12.67	12.19	12.60	102899
2001-07-02	12.33	12.40	12.27	12.35	8100
2001-07-03	12.37	12.53	12.35	12.35	7798
2001-07-05	12.35	12.50	12.35	12.47	140699
2001-07-06	12.47	12.53	12.30	12.30	29398
2001-07-09	12.23	12.33	12.13	12.17	31050
2001-07-10	12.27	12.27	11.97	12.01	84150
2001-07-11	12.00	12.20	11.98	12.00	43348
2001-07-12	12.00	12.00	11.88	11.88	20398
2001-07-13	11.88	11.89	11.67	11.73	39600
2001-07-16	11.77	12.03	11.77	12.03	13500
2001-07-17	12.01	12.01	11.73	11.77	24149
2001-07-18	11.77	11.77	11.70	11.70	16049
2001-07-19	11.70	12.00	11.64	12.00	21150
2001-07-20	12.00	12.43	12.00	12.40	31648
2001-07-23	12.46	13.27	12.33	12.34	115499
2001-07-24	12.41	12.53	12.30	12.30	6898
2001-07-25	12.37	12.37	12.29	12.37	1498
2001-07-26	12.34	12.67	12.31	12.67	9148
2001-07-27	12.93	12.93	12.64	12.64	9450
2001-07-30	12.57	12.57	12.47	12.47	7798
2001-07-31	12.40	12.67	12.40	12.67	7650
2001-08-01	12.67	12.80	12.59	12.80	15448
2001-08-02	12.80	12.80	12.57	12.57	6448
2001-08-03	12.63	12.63	12.46	12.47	17248
2001-08-06	12.37	12.37	12.23	12.23	13050
2001-08-07	12.33	12.57	12.33	12.40	24750
2001-08-08	12.43	12.60	12.33	12.51	17698
2001-08-09	12.47	12.48	12.41	12.48	10199
2001-08-10	12.43	12.53	12.40	12.53	5249
2001-08-13	12.56	12.73	12.56	12.68	30600
2001-08-14	12.70	12.70	12.55	12.57	9000
2001-08-15	12.60	12.70	12.60	12.70	13198
2001-08-16	12.73	13.00	12.61	12.70	138449
2001-08-17	12.73	12.93	12.67	12.80	299700
2001-08-20	12.77	12.88	12.77	12.88	40950
2001-08-21	12.90	13.07	12.87	12.87	48748
2001-08-22	12.70	12.87	12.68	12.87	109800
2001-08-23	12.93	12.93	12.67	12.67	19199
2001-08-24	12.70	12.83	12.70	12.83	36900
2001-08-27	12.83	13.00	12.83	12.90	45598
2001-08-28	12.90	13.10	12.83	13.10	86249
2001-08-29	13.10	13.33	13.07	13.33	60898
2001-08-30	13.33	13.65	13.33	13.43	39748
2001-08-31	13.37	13.66	13.33	13.33	33149
2001-09-04	13.34	13.40	13.30	13.32	40500
2001-09-05	13.27	13.33	13.00	13.00	31198
2001-09-06	13.00	13.00	12.61	12.90	90000
2001-09-07	12.77	12.81	12.69	12.81	24599
2001-09-10	12.90	12.90	12.47	12.50	40198
2001-09-17	11.93	11.94	11.33	11.43	70499
2001-09-18	11.27	11.27	10.68	10.77	174449
2001-09-19	10.77	10.99	10.20	10.67	142348
2001-09-20	10.53	10.60	10.07	10.10	34798
2001-09-21	9.93	9.93	9.73	9.87	36148
2001-09-24	9.93	10.87	9.93	10.57	29398
2001-09-25	10.60	10.80	10.30	10.70	24750
2001-09-26	10.77	10.83	10.67	10.67	40648
2001-09-27	10.64	10.67	10.57	10.60	35248
2001-09-28	10.60	11.00	10.60	11.00	178200
2001-10-01	11.00	11.00	10.87	10.90	20250
2001-10-02	10.83	11.33	10.83	11.33	16049
2001-10-03	11.43	11.43	11.38	11.41	60599
2001-10-04	11.43	11.53	11.33	11.53	93150
2001-10-05	11.53	11.73	11.40	11.73	14400
2001-10-08	11.67	11.67	11.50	11.52	8100
2001-10-09	11.50	11.67	11.23	11.67	72450
2001-10-10	11.65	11.73	11.54	11.67	18450
2001-10-11	11.73	11.93	11.73	11.93	16650
2001-10-12	11.83	11.87	11.83	11.87	19498
2001-10-15	11.80	12.17	11.73	12.13	82649
2001-10-16	12.00	12.07	11.94	12.00	6149
2001-10-17	11.90	11.97	11.79	11.80	12899
2001-10-18	11.70	11.74	11.53	11.73	19199
2001-10-19	11.73	12.00	11.73	12.00	32699
2001-10-22	11.93	12.17	11.93	12.17	3449
2001-10-23	12.17	12.20	12.07	12.17	30298
2001-10-24	12.20	12.22	12.10	12.11	15448
2001-10-25	12.07	12.07	11.98	11.99	4799
2001-10-26	11.93	12.00	11.73	11.73	69300
2001-10-29	11.73	11.73	11.40	11.40	48600
2001-10-30	11.40	11.43	11.33	11.43	37199
2001-10-31	11.43	12.10	11.43	12.10	42448
2001-11-01	12.03	12.04	11.93	12.00	4198
2001-11-02	12.00	12.00	11.90	11.94	6599
2001-11-05	12.00	12.03	11.89	12.03	18450
2001-11-06	11.80	11.93	11.60	11.93	28498
2001-11-07	12.00	12.40	12.00	12.27	39449
2001-11-08	12.30	12.33	12.13	12.23	28498
2001-11-09	12.13	12.13	12.00	12.07	7949
2001-11-12	12.07	12.07	11.87	12.07	11099
2001-11-13	12.04	12.23	11.93	12.20	51898
2001-11-14	12.37	12.47	12.20	12.47	8550
2001-11-15	12.13	12.50	12.13	12.50	27749
2001-11-16	12.50	12.77	12.50	12.57	14699
2001-11-19	12.50	12.67	12.47	12.67	35399
2001-11-20	12.60	12.73	12.58	12.70	64948
2001-11-21	12.67	12.79	12.57	12.57	99000
2001-11-23	12.63	12.69	12.57	12.63	5400
2001-11-26	12.70	12.75	12.59	12.73	80849
2001-11-27	12.67	12.83	12.60	12.74	79650
2001-11-28	12.75	13.23	12.73	13.13	85950
2001-11-29	13.13	13.30	13.10	13.23	34200
2001-11-30	13.20	13.33	13.11	13.33	33898
2001-12-03	13.33	13.33	13.17	13.27	11549
2001-12-04	13.23	13.30	13.23	13.27	2999
2001-12-05	13.20	13.33	13.07	13.33	26248
2001-12-06	13.33	13.33	12.87	13.33	32699
2001-12-07	13.33	13.40	13.07	13.33	87599
2001-12-10	13.27	13.27	12.98	13.07	7049
2001-12-11	13.07	13.25	13.07	13.25	6750
2001-12-12	13.22	13.33	13.17	13.27	17550
2001-12-13	13.13	13.30	13.10	13.20	46498
2001-12-14	13.10	13.30	13.01	13.30	14249
2001-12-17	13.23	13.33	13.17	13.25	3600
2001-12-18	13.33	13.60	13.31	13.50	26248
2001-12-19	13.43	13.43	13.33	13.33	4500
2001-12-20	13.23	13.57	13.23	13.45	38848
2001-12-21	13.59	13.93	13.53	13.93	55199
2001-12-24	13.92	14.00	13.87	13.95	18450
2001-12-26	13.97	14.07	13.73	14.07	38099
2001-12-27	14.00	14.53	14.00	14.49	19800
2001-12-28	14.39	14.80	14.39	14.67	27148
2001-12-31	14.67	15.00	14.67	14.87	16499
2002-01-02	14.90	14.93	14.49	14.70	52650
2002-01-03	14.67	14.89	14.47	14.60	67648
2002-01-04	14.33	14.53	14.33	14.49	13950
2002-01-07	14.40	14.40	14.17	14.20	5850
2002-01-08	14.17	14.17	13.83	14.10	15448
2002-01-09	14.15	14.33	14.03	14.33	17849
2002-01-10	14.27	14.27	13.88	13.88	21899
2002-01-11	14.00	14.00	13.73	13.80	21298
2002-01-14	13.83	13.83	13.50	13.50	9299
2002-01-15	13.57	13.57	13.31	13.31	3899
2002-01-16	13.31	13.53	13.31	13.47	29700
2002-01-17	13.50	13.57	13.50	13.57	16499
2002-01-18	13.57	14.15	13.57	13.80	46800
2002-01-22	13.80	13.80	13.33	13.33	65848
2002-01-23	13.30	13.37	13.27	13.37	72450
2002-01-24	13.43	13.63	13.43	13.61	18749
2002-01-25	13.60	13.60	13.35	13.37	31349
2002-01-28	13.33	13.37	13.33	13.34	60599
2002-01-29	13.34	13.39	13.17	13.27	52200
2002-01-30	13.13	13.33	13.03	13.33	87750
2002-01-31	13.33	13.35	13.23	13.28	57150
2002-02-01	13.37	13.80	13.33	13.67	35248
2002-02-04	13.67	13.73	13.41	13.63	34049
2002-02-05	13.67	13.73	13.50	13.51	32400
2002-02-06	13.57	13.76	13.53	13.68	16650
2002-02-07	13.73	13.73	13.37	13.37	7348
2002-02-08	13.47	14.40	13.47	14.27	35550
2002-02-11	14.27	14.63	14.22	14.37	44100
2002-02-12	14.40	14.53	14.23	14.23	42149
2002-02-13	14.33	14.67	14.26	14.61	58349
2002-02-14	14.61	14.61	14.13	14.13	8849
2002-02-15	14.07	14.35	14.07	14.35	10498
2002-02-19	14.30	14.35	14.20	14.31	10498
2002-02-20	14.20	14.57	14.20	14.53	10350
2002-02-21	14.47	14.77	14.40	14.60	27000
2002-02-22	14.67	14.77	14.57	14.67	16348
2002-02-25	14.67	15.44	14.63	15.27	43348
2002-02-26	15.21	15.21	14.92	15.07	10948
2002-02-27	15.00	15.81	15.00	15.81	44399
2002-02-28	15.93	16.13	15.89	16.10	27749
2002-03-01	16.00	16.39	16.00	16.01	11549
2002-03-04	16.10	16.33	15.87	16.23	28948
2002-03-05	15.57	15.66	14.27	15.00	191700
2002-03-06	14.93	15.60	14.53	15.60	128099
2002-03-07	15.43	16.13	15.00	16.01	99900
2002-03-08	15.90	16.07	15.83	16.07	203098
2002-03-11	15.97	16.13	15.97	15.97	56250
2002-03-12	15.70	15.93	15.70	15.91	303750
2002-03-13	15.83	15.83	15.53	15.73	41249
2002-03-14	15.73	15.93	15.70	15.93	71550
2002-03-15	15.77	16.17	15.77	16.13	23548
2002-03-18	16.20	16.33	16.03	16.33	10948
2002-03-19	16.47	16.50	16.27	16.50	14850
2002-03-20	16.43	16.45	16.10	16.17	8698
2002-03-21	16.20	16.23	16.03	16.10	8248
2002-03-22	16.01	16.42	15.95	16.27	33149
2002-03-25	16.17	16.45	16.00	16.27	22500
2002-03-26	16.20	16.47	15.92	15.92	20398
2002-03-27	15.67	16.47	15.65	16.33	33898
2002-03-28	16.20	16.33	16.17	16.33	21449
2002-04-01	16.27	16.27	15.75	15.87	11999
2002-04-02	15.73	15.73	15.16	15.43	27000
2002-04-03	15.37	15.53	15.33	15.47	16348
2002-04-04	15.43	15.67	15.43	15.63	11549
2002-04-05	15.70	16.00	15.70	15.91	7650
2002-04-08	15.93	16.10	15.93	16.04	49198
2002-04-09	16.04	16.40	15.94	16.27	40648
2002-04-10	16.30	16.47	16.30	16.33	113249
2002-04-11	16.33	16.36	16.05	16.10	412200
2002-04-12	16.07	16.11	15.89	16.11	142949
2002-04-15	16.11	16.32	16.08	16.27	39449
2002-04-16	16.27	16.60	16.27	16.47	126598
2002-04-17	16.45	16.46	16.38	16.40	82948
2002-04-18	16.30	16.33	16.23	16.33	13950
2002-04-19	16.33	16.50	16.23	16.50	64649
2002-04-22	16.50	16.50	16.17	16.35	25949
2002-04-23	16.33	16.33	16.23	16.33	13050
2002-04-24	16.35	16.47	16.01	16.03	13950
2002-04-25	15.93	16.05	15.87	16.03	12899
2002-04-26	16.00	16.07	15.87	15.89	123149
2002-04-29	15.89	15.91	15.73	15.83	91649
2002-04-30	15.81	15.85	15.37	15.57	36450
2002-05-01	15.40	15.47	14.77	15.18	117000
2002-05-02	15.18	15.37	15.04	15.37	31198
2002-05-03	15.27	15.37	15.15	15.32	103349
2002-05-06	15.40	15.40	14.57	14.57	145199
2002-05-07	14.57	14.57	13.60	13.85	252148
2002-05-08	13.87	14.40	13.80	14.06	104850
2002-05-09	14.13	14.13	13.80	13.87	158998
2002-05-10	13.87	13.87	13.66	13.70	59998
2002-05-13	13.73	14.07	13.73	14.00	112648
2002-05-14	14.07	14.07	13.71	13.85	153299
2002-05-15	13.87	13.87	13.63	13.67	88949
2002-05-16	13.67	13.93	13.67	13.93	88499
2002-05-17	13.93	14.62	13.93	14.50	71399
2002-05-20	14.47	14.70	14.47	14.70	24750
2002-05-21	14.70	14.75	14.64	14.67	63148
2002-05-22	14.64	14.64	14.51	14.63	151200
2002-05-23	14.63	15.10	14.63	15.10	48150
2002-05-24	15.07	15.67	15.03	15.47	124348
2002-05-28	15.43	15.43	14.57	14.65	59548
2002-05-29	14.65	14.87	14.63	14.75	30899
2002-05-30	14.67	15.07	14.65	14.93	164999
2002-05-31	15.10	15.37	14.93	15.37	46800
2002-06-03	15.30	15.50	14.47	14.47	80550
2002-06-04	14.47	14.83	14.47	14.80	34798
2002-06-05	14.85	15.13	14.70	15.10	25798
2002-06-06	15.20	15.57	15.20	15.37	38099
2002-06-07	15.27	15.73	15.03	15.50	50998
2002-06-10	15.43	15.48	15.37	15.41	25949
2002-06-11	15.43	15.70	15.43	15.63	14998
2002-06-12	15.63	15.73	15.50	15.67	20848
2002-06-13	15.60	15.75	15.53	15.53	24149
2002-06-14	15.43	15.50	15.33	15.50	19800
2002-06-17	15.57	15.64	15.27	15.47	58198
2002-06-18	15.47	15.67	15.33	15.67	13349
2002-06-19	15.73	15.80	15.33	15.33	20398
2002-06-20	15.34	15.47	15.23	15.33	10350
2002-06-21	15.17	15.42	15.17	15.41	17698
2002-06-24	15.47	15.87	15.43	15.81	17399
2002-06-25	15.86	16.11	15.80	15.80	42149
2002-06-26	15.79	15.93	15.79	15.86	37048
2002-06-27	15.91	16.30	15.91	16.30	38099
2002-06-28	16.33	16.67	16.31	16.43	58799
2002-07-01	16.50	16.50	16.33	16.39	58500
2002-07-02	16.39	16.39	15.77	15.90	56398
2002-07-03	15.87	15.87	15.51	15.51	22198
2002-07-05	15.60	15.97	15.60	15.90	4050
2002-07-08	15.83	15.83	15.69	15.74	13500
2002-07-09	15.80	16.00	15.80	15.91	38549
2002-07-10	15.93	15.93	15.53	15.53	22648
2002-07-11	15.30	15.33	15.07	15.33	117900
2002-07-12	15.33	15.77	15.27	15.34	33898
2002-07-15	15.35	15.72	15.29	15.72	30748
2002-07-16	15.62	15.73	15.57	15.63	27749
2002-07-17	15.63	15.83	15.57	15.76	38099
2002-07-18	15.67	15.87	15.67	15.70	22349
2002-07-19	15.63	15.74	15.53	15.67	24149
2002-07-22	15.67	15.75	15.26	15.46	20848
2002-07-23	15.46	15.46	14.67	14.67	13799
2002-07-24	14.67	14.93	14.64	14.93	48298
2002-07-25	14.93	15.27	14.73	15.10	30748
2002-07-26	15.17	15.57	15.17	15.57	17550
2002-07-29	15.67	16.83	15.67	16.83	26550
2002-07-30	16.81	16.97	16.27	16.49	36749
2002-07-31	16.33	16.37	15.16	15.17	57449
2002-08-01	15.13	15.14	14.60	14.72	21899
2002-08-02	14.60	14.60	14.03	14.06	15149
2002-08-05	14.06	14.22	14.00	14.00	15898
2002-08-06	14.06	14.26	14.06	14.13	13799
2002-08-07	14.14	14.17	13.73	13.77	19649
2002-08-08	13.47	13.63	13.29	13.63	30449
2002-08-09	13.70	13.99	13.70	13.81	25200
2002-08-12	13.79	13.97	13.70	13.93	5249
2002-08-13	13.83	14.13	13.83	13.83	15750
2002-08-14	13.90	14.47	13.85	14.47	10199
2002-08-15	14.60	15.27	14.60	15.13	13950
2002-08-16	15.07	15.40	14.90	14.91	16200
2002-08-19	14.77	14.87	14.58	14.65	22500
2002-08-20	14.65	14.72	14.29	14.29	16650
2002-08-21	14.35	14.67	14.30	14.32	22799
2002-08-22	14.19	14.19	13.89	14.00	22198
2002-08-23	14.13	14.13	13.87	13.87	15448
2002-08-26	13.90	13.97	13.80	13.97	4500
2002-08-27	14.00	14.00	13.40	13.50	224100
2002-08-28	13.43	13.50	13.31	13.33	9900
2002-08-29	13.37	13.49	13.30	13.40	30899
2002-08-30	13.43	13.93	13.43	13.80	7200
2002-09-03	13.87	13.87	13.27	13.27	25798
2002-09-04	13.28	13.67	13.23	13.67	16650
2002-09-05	13.53	13.60	13.27	13.37	10800
2002-09-06	13.47	14.12	13.47	13.97	38099
2002-09-09	14.04	14.04	13.90	13.93	3748
2002-09-10	13.87	13.87	13.63	13.63	9749
2002-09-11	13.73	13.79	13.60	13.63	6898
2002-09-12	13.57	13.57	13.30	13.39	9749
2002-09-13	13.35	13.57	13.35	13.53	2700
2002-09-16	13.43	13.53	13.37	13.53	4050
2002-09-17	13.53	13.53	13.17	13.26	38549
2002-09-18	13.27	13.33	13.17	13.30	8849
2002-09-19	13.83	13.83	13.13	13.31	14098
2002-09-20	13.31	13.33	13.13	13.13	21748
2002-09-23	13.11	13.15	13.07	13.15	19948
2002-09-24	13.07	13.33	12.93	13.33	142200
2002-09-25	13.27	13.40	13.13	13.23	7348
2002-09-26	13.27	13.50	13.21	13.50	5400
2002-09-27	13.50	13.80	13.33	13.47	27450
2002-09-30	13.40	13.50	13.40	13.40	38549
2002-10-01	13.27	13.27	12.35	12.73	31648
2002-10-02	12.57	12.67	11.95	12.23	53550
2002-10-03	12.00	12.13	11.00	11.00	119549
2002-10-04	10.87	11.13	10.73	11.13	80698
2002-10-07	11.13	11.13	10.77	10.87	36299
2002-10-08	10.89	10.89	10.48	10.87	55498
2002-10-09	10.80	11.02	10.62	10.67	34049
2002-10-10	10.57	10.77	10.48	10.63	141149
2002-10-11	10.63	11.03	10.61	11.00	21600
2002-10-14	10.95	11.18	10.90	11.13	14400
2002-10-15	11.23	11.57	11.23	11.48	19199
2002-10-16	11.37	11.37	11.11	11.23	16650
2002-10-17	11.43	11.87	11.43	11.77	16049
2002-10-18	11.70	11.72	11.50	11.67	19048
2002-10-21	11.67	11.67	11.51	11.53	18749
2002-10-22	11.53	11.83	11.53	11.76	23548
2002-10-23	11.76	12.07	11.76	12.07	7650
2002-10-24	12.09	12.23	11.83	11.83	11549
2002-10-25	11.87	12.23	11.87	12.23	14998
2002-10-28	12.25	12.26	12.00	12.01	5249
2002-10-29	12.00	12.20	11.87	12.20	11549
2002-10-30	12.27	12.27	12.09	12.14	7200
2002-10-31	12.10	12.17	12.03	12.17	6300
2002-11-01	12.10	12.80	12.10	12.80	17100
2002-11-04	12.97	13.19	12.77	12.81	21899
2002-11-05	12.82	12.82	12.75	12.76	3150
2002-11-06	12.83	12.90	12.83	12.90	2848
2002-11-07	12.83	12.84	12.77	12.81	3748
2002-11-08	12.81	13.20	12.81	13.15	6300
2002-11-11	13.07	13.07	12.43	12.43	7949
2002-11-12	12.48	12.83	12.48	12.70	13198
2002-11-13	12.70	13.00	12.70	12.90	7348
2002-11-14	12.97	13.16	12.93	13.13	19800
2002-11-15	13.13	13.13	12.95	12.95	3748
2002-11-18	12.87	12.87	12.56	12.57	9000
2002-11-19	12.50	12.50	11.97	12.01	22950
2002-11-20	12.01	12.23	11.93	12.23	25499
2002-11-21	12.23	12.51	12.23	12.50	7049
2002-11-22	12.63	12.75	12.52	12.68	6300
2002-11-25	12.64	12.77	12.64	12.77	900
2002-11-26	12.70	12.93	12.67	12.76	8550
2002-11-27	12.83	13.23	12.83	13.21	11250
2002-11-29	13.15	13.20	13.15	13.20	900
2002-12-02	13.20	13.57	13.20	13.24	43348
2002-12-03	13.20	13.27	13.17	13.17	34049
2002-12-04	13.10	13.13	13.03	13.05	2999
2002-12-05	12.93	12.93	12.73	12.77	19649
2002-12-06	12.70	12.70	12.60	12.66	5098
2002-12-09	12.57	12.61	12.32	12.33	29398
2002-12-10	12.40	12.45	12.28	12.29	12748
2002-12-11	12.27	12.27	12.10	12.23	5400
2002-12-12	12.23	12.30	11.67	12.30	692698
2002-12-13	12.27	12.35	12.23	12.30	4648
2002-12-16	12.31	12.57	12.31	12.57	4799
2002-12-17	12.53	12.53	12.19	12.23	3600
2002-12-18	12.20	12.21	12.10	12.13	5998
2002-12-19	12.17	12.36	12.17	12.33	7650
2002-12-20	12.27	12.47	12.23	12.47	34049
2002-12-23	12.46	12.47	12.29	12.29	5699
2002-12-24	12.28	12.29	12.28	12.29	299
2002-12-26	12.29	12.33	12.23	12.26	3150
2002-12-27	12.17	12.25	12.00	12.00	5850
2002-12-30	12.00	12.47	11.93	12.40	14098
2002-12-31	12.33	12.42	12.00	12.00	34650
2003-01-02	12.07	12.67	12.07	12.67	21748
2003-01-03	12.67	12.67	12.40	12.43	12748
2003-01-06	12.37	12.41	12.20	12.40	8698
2003-01-07	12.30	12.30	12.05	12.08	14699
2003-01-08	12.10	12.16	12.10	12.15	4950
2003-01-09	12.17	12.43	12.13	12.41	6750
2003-01-10	12.43	12.48	12.30	12.33	22198
2003-01-13	12.35	12.35	11.97	12.00	8248
2003-01-14	12.02	12.13	11.97	12.09	25049
2003-01-15	12.09	12.09	11.87	12.00	7949
2003-01-16	12.01	12.08	11.95	11.97	2549
2003-01-17	11.93	11.94	11.77	11.94	9749
2003-01-21	11.95	11.95	11.85	11.85	31950
2003-01-22	11.80	11.85	11.79	11.79	1199
2003-01-23	11.81	11.81	11.60	11.69	4500
2003-01-24	11.67	11.67	11.48	11.48	10948
2003-01-27	11.47	11.47	11.17	11.23	3150
2003-01-28	11.29	11.57	11.29	11.45	5998
2003-01-29	11.40	11.53	11.17	11.53	8100
2003-01-30	11.54	11.63	11.20	11.20	15750
2003-01-31	11.13	11.13	10.97	11.07	23548
2003-02-03	11.08	11.17	11.00	11.06	9450
2003-02-04	10.97	10.97	10.84	10.93	39748
2003-02-05	10.83	10.87	10.67	10.73	25499
2003-02-06	10.67	10.93	10.67	10.83	13799
2003-02-07	10.81	10.81	10.47	10.47	13500
2003-02-10	10.48	10.48	10.35	10.43	13050
2003-02-11	10.40	10.80	10.40	10.63	37498
2003-02-12	10.53	10.63	10.53	10.53	7200
2003-02-13	10.53	10.60	10.53	10.59	3298
2003-02-14	10.54	11.17	10.54	10.91	36749
2003-02-18	11.07	11.27	11.07	11.27	10350
2003-02-19	11.25	11.25	11.03	11.20	17100
2003-02-20	11.21	11.25	11.21	11.23	1350
2003-02-21	11.27	11.50	11.25	11.41	10948
2003-02-24	11.41	11.41	11.24	11.24	10048
2003-02-25	11.25	11.27	11.18	11.23	11999
2003-02-26	11.17	11.19	11.00	11.03	28350
2003-02-27	11.00	11.19	10.99	11.11	14998
2003-02-28	11.12	11.21	11.07	11.07	4799
2003-03-03	11.07	11.07	10.93	10.99	12298
2003-03-04	10.95	10.99	10.95	10.99	10498
2003-03-05	11.07	11.10	11.00	11.07	17248
2003-03-06	11.01	11.01	10.80	10.83	16200
2003-03-07	10.80	11.08	10.80	11.07	9000
2003-03-10	11.00	11.17	11.00	11.17	7949
2003-03-11	11.23	11.33	11.13	11.31	15750
2003-03-12	11.28	11.39	11.25	11.35	7348
2003-03-13	11.40	11.70	11.40	11.70	3600
2003-03-14	11.63	12.09	11.63	11.95	29549
2003-03-17	11.97	12.17	11.97	12.05	14548
2003-03-18	12.03	12.22	12.03	12.19	6448
2003-03-19	12.13	12.17	11.63	11.94	14400
2003-03-20	11.87	12.11	11.81	12.00	10350
2003-03-21	11.97	12.13	11.87	11.97	24448
2003-03-24	11.95	12.02	11.90	12.00	13198
2003-03-25	12.03	12.07	11.87	11.99	16650
2003-03-26	11.93	11.94	11.33	11.73	58050
2003-03-27	11.67	12.01	11.67	11.89	20549
2003-03-28	11.88	12.03	11.88	11.88	10948
2003-03-31	11.84	11.88	11.77	11.80	4500
2003-04-01	11.80	11.80	11.53	11.69	17399
2003-04-02	11.77	12.17	11.77	12.17	22349
2003-04-03	12.18	12.18	12.00	12.11	15149
2003-04-04	12.13	12.25	12.10	12.19	4198
2003-04-07	12.35	12.57	12.35	12.45	11250
2003-04-08	12.37	12.37	12.20	12.21	5998
2003-04-09	12.17	12.26	11.93	11.97	8550
2003-04-10	11.97	12.11	11.96	12.11	6898
2003-04-11	12.13	12.13	11.97	12.03	3899
2003-04-14	12.01	12.04	11.99	12.03	5400
2003-04-15	11.87	12.14	11.87	12.10	13648
2003-04-16	12.13	12.13	11.80	11.90	5699
2003-04-17	12.00	12.00	11.73	11.87	7949
2003-04-21	11.94	11.94	11.79	11.79	2398
2003-04-22	11.75	11.75	11.47	11.69	86699
2003-04-23	11.67	12.00	11.63	12.00	12298
2003-04-24	12.00	12.00	11.90	11.93	2999
2003-04-25	11.93	11.93	11.68	11.90	6300
2003-04-28	11.83	12.17	11.83	12.14	16200
2003-04-29	12.17	12.19	11.93	12.00	34499
2003-04-30	11.93	12.00	11.92	12.00	13198
2003-05-01	11.93	11.94	11.78	11.93	8399
2003-05-02	11.93	11.97	11.83	11.87	9148
2003-05-05	11.94	11.94	11.77	11.84	5998
2003-05-06	11.75	12.07	11.75	12.00	50699
2003-05-07	12.03	12.05	11.90	12.01	13349
2003-05-08	11.93	12.13	11.93	12.13	17399
2003-05-09	12.15	12.33	12.13	12.23	17550
2003-05-12	12.13	12.30	12.11	12.11	6300
2003-05-13	12.03	12.19	11.91	12.15	7798
2003-05-14	12.00	12.07	11.99	12.00	11848
2003-05-15	12.01	12.01	11.08	11.17	65700
2003-05-16	11.17	11.40	11.13	11.13	37350
2003-05-19	11.20	11.31	10.73	10.77	69149
2003-05-20	10.81	10.91	10.77	10.91	68548
2003-05-21	10.97	11.07	10.91	11.07	34200
2003-05-22	11.07	11.21	11.03	11.06	25949
2003-05-23	11.06	11.11	11.06	11.10	11398
2003-05-27	11.10	11.65	11.10	11.47	40349
2003-05-28	11.56	11.99	11.56	11.99	41400
2003-05-29	12.00	12.13	11.93	12.03	38398
2003-05-30	12.10	12.16	12.07	12.13	11700
2003-06-02	12.17	12.17	12.08	12.08	10649
2003-06-03	12.03	12.03	11.71	11.75	70348
2003-06-04	11.83	12.16	11.83	12.15	34200
2003-06-05	12.07	12.49	11.93	12.49	39600
2003-06-06	12.43	13.44	12.43	13.33	258898
2003-06-09	13.33	13.39	13.05	13.15	505948
2003-06-10	13.23	13.30	13.03	13.20	24750
2003-06-11	13.13	13.27	13.03	13.07	15898
2003-06-12	13.01	13.12	12.98	13.09	11250
2003-06-13	13.07	13.07	12.67	12.67	9148
2003-06-16	12.67	13.13	12.67	13.09	36299
2003-06-17	13.07	13.09	12.57	12.80	48600
2003-06-18	12.80	13.00	12.80	12.93	11700
2003-06-19	13.03	13.14	12.96	13.08	80698
2003-06-20	13.08	13.29	13.03	13.03	16949
2003-06-23	13.03	13.07	12.57	12.97	40799
2003-06-24	13.00	13.32	13.00	13.26	72598
2003-06-25	13.20	13.33	12.73	12.88	85950
2003-06-26	12.91	13.07	12.88	12.95	12899
2003-06-27	12.97	13.18	12.81	12.81	15300
2003-06-30	12.84	13.10	12.75	12.82	25200
2003-07-01	12.77	12.86	12.42	12.74	28948
2003-07-02	12.80	13.20	12.79	13.20	19350
2003-07-03	13.13	13.21	12.91	13.15	18000
2003-07-07	13.23	13.40	13.23	13.27	46498
2003-07-08	13.27	13.73	13.23	13.65	45148
2003-07-09	13.71	13.72	13.32	13.53	30449
2003-07-10	13.43	13.43	12.97	13.33	19048
2003-07-11	13.40	13.68	13.40	13.61	14998
2003-07-14	13.61	13.63	13.33	13.46	32098
2003-07-15	13.43	13.67	13.42	13.44	11250
2003-07-16	13.47	13.65	13.40	13.40	7499
2003-07-17	13.38	13.48	13.26	13.37	19800
2003-07-18	13.37	13.38	13.35	13.38	3748
2003-07-21	13.35	13.35	13.02	13.02	43650
2003-07-22	13.00	13.46	13.00	13.46	8248
2003-07-23	13.40	13.40	13.07	13.29	10199
2003-07-24	13.32	13.47	13.27	13.33	16798
2003-07-25	13.30	13.31	13.17	13.27	5699
2003-07-28	13.33	13.57	13.33	13.57	10498
2003-07-29	13.47	13.73	13.09	13.13	20549
2003-07-30	13.20	13.50	13.15	13.50	18450
2003-07-31	13.53	13.57	13.47	13.57	14098
2003-08-01	13.53	13.53	13.20	13.42	39150
2003-08-04	13.38	13.53	13.29	13.53	24750
2003-08-05	13.50	13.53	13.27	13.41	36900
2003-08-06	13.37	13.41	13.23	13.23	11398
2003-08-07	13.17	13.43	13.10	13.41	29250
2003-08-08	13.40	13.50	13.35	13.40	26550
2003-08-11	13.43	13.46	13.36	13.39	11398
2003-08-12	13.41	13.48	13.33	13.41	12298
2003-08-13	13.45	13.50	13.27	13.43	24149
2003-08-14	13.73	13.73	13.33	13.33	123599
2003-08-15	13.37	13.47	13.37	13.45	15750
2003-08-18	13.40	13.78	13.40	13.67	19649
2003-08-19	13.67	13.71	13.37	13.60	56549
2003-08-20	13.63	13.65	13.56	13.57	13950
2003-08-21	13.57	13.57	13.37	13.41	13500
2003-08-22	13.37	13.45	12.93	12.99	34348
2003-08-25	12.90	13.07	12.74	13.07	16650
2003-08-26	13.04	13.40	12.97	13.39	56999
2003-08-27	13.42	13.45	13.36	13.39	11700
2003-08-28	13.42	13.43	13.27	13.33	50400
2003-08-29	13.33	13.40	13.30	13.33	7798
2003-09-02	13.37	13.40	13.29	13.33	40198
2003-09-03	13.40	13.43	13.36	13.41	52348
2003-09-04	13.43	13.67	13.33	13.67	40799
2003-09-05	13.60	13.77	13.33	13.35	62849
2003-09-08	13.37	13.47	13.34	13.40	11848
2003-09-09	13.40	13.48	13.27	13.27	22500
2003-09-10	13.27	13.29	13.10	13.20	44399
2003-09-11	13.21	13.42	13.21	13.34	10948
2003-09-12	13.37	13.65	13.30	13.45	17100
2003-09-15	13.40	13.53	13.31	13.33	28199
2003-09-16	13.33	13.60	13.30	13.60	23998
2003-09-17	13.57	13.57	13.33	13.35	34798
2003-09-18	13.33	13.47	13.33	13.46	40050
2003-09-19	13.40	13.45	13.31	13.40	10649
2003-09-22	13.47	13.47	13.31	13.39	26100
2003-09-23	13.37	13.43	13.29	13.33	67950
2003-09-24	13.33	13.37	13.33	13.34	24149
2003-09-25	13.33	13.38	13.23	13.27	39449
2003-09-26	13.18	13.30	12.80	12.80	25650
2003-09-29	12.77	12.90	12.77	12.87	14850
2003-09-30	12.83	12.97	12.77	12.84	10199
2003-10-01	12.85	13.27	12.85	13.27	12298
2003-10-02	13.23	13.27	13.13	13.13	11099
2003-10-03	13.07	13.39	13.07	13.35	9749
2003-10-06	13.31	13.77	13.31	13.77	19199
2003-10-07	13.77	13.77	13.53	13.67	31799
2003-10-08	13.67	13.73	13.53	13.57	18749
2003-10-09	13.60	14.27	13.60	14.27	44849
2003-10-10	14.30	14.39	14.30	14.37	49349
2003-10-13	14.42	14.85	14.41	14.85	43200
2003-10-14	14.90	14.99	14.87	14.99	11099
2003-10-15	15.03	15.06	14.83	14.83	11099
2003-10-16	14.87	14.95	14.83	14.90	6750
2003-10-17	14.93	14.93	14.45	14.58	14400
2003-10-20	14.58	14.58	14.49	14.50	14699
2003-10-21	14.50	14.53	14.46	14.47	7499
2003-10-22	14.47	14.57	14.27	14.44	35399
2003-10-23	14.40	14.63	14.37	14.37	14098
2003-10-24	14.20	14.37	14.07	14.27	21748
2003-10-27	14.23	14.39	14.23	14.33	11099
2003-10-28	14.33	14.37	14.30	14.30	29999
2003-10-29	14.33	14.70	14.33	14.70	24149
2003-10-30	14.73	15.17	14.61	15.00	66150
2003-10-31	15.03	15.17	14.93	14.94	13050
2003-11-03	14.97	15.23	14.91	15.00	47549
2003-11-04	14.97	15.07	14.77	14.77	9598
2003-11-05	14.83	14.87	14.77	14.77	12150
2003-11-06	14.63	14.66	14.49	14.49	23098
2003-11-07	14.53	14.83	14.49	14.53	34798
2003-11-10	14.57	14.57	14.30	14.31	16650
2003-11-11	14.35	14.37	14.20	14.25	16798
2003-11-12	14.25	14.36	14.25	14.25	22950
2003-11-13	14.41	14.53	14.20	14.40	29848
2003-11-14	14.40	14.57	14.27	14.29	10800
2003-11-17	14.33	14.33	14.10	14.23	23548
2003-11-18	14.33	14.43	14.13	14.17	11700
2003-11-19	14.20	14.40	14.10	14.39	11250
2003-11-20	14.43	14.43	14.07	14.10	16499
2003-11-21	14.13	14.50	14.13	14.50	15448
2003-11-24	14.43	14.63	14.39	14.40	34650
2003-11-25	14.43	14.46	14.03	14.12	60149
2003-11-26	14.15	14.26	14.11	14.23	6300
2003-11-28	14.29	14.59	14.29	14.59	17248
2003-12-01	14.55	14.60	14.33	14.39	16949
2003-12-02	14.46	14.49	14.27	14.27	37649
2003-12-03	14.23	14.36	14.13	14.13	50400
2003-12-04	14.27	14.31	13.87	14.22	36000
2003-12-05	14.17	14.20	14.00	14.00	4198
2003-12-08	13.97	14.32	13.97	14.30	31500
2003-12-09	14.30	14.33	14.17	14.17	11700
2003-12-10	14.13	14.13	13.87	14.01	25650
2003-12-11	13.97	14.30	13.93	14.29	18000
2003-12-12	14.29	14.33	14.20	14.31	24898
2003-12-15	14.34	14.37	14.10	14.10	40198
2003-12-16	14.07	14.07	13.87	14.00	24898
2003-12-17	14.00	14.03	13.79	14.03	35698
2003-12-18	14.07	14.07	13.87	14.00	26550
2003-12-19	14.00	14.07	13.83	14.07	40950
2003-12-22	13.97	14.10	13.91	14.07	34650
2003-12-23	14.13	14.13	13.93	14.07	25650
2003-12-24	13.97	14.07	13.96	14.01	19350
2003-12-26	14.07	14.07	14.00	14.02	5548
2003-12-29	14.05	14.59	14.05	14.59	113850
2003-12-30	14.67	14.73	14.62	14.73	9450
2003-12-31	14.77	14.92	14.60	14.77	25949
2004-01-02	14.76	14.94	14.76	14.82	24149
2004-01-05	14.87	14.93	14.65	14.66	9598
2004-01-06	14.59	14.91	14.59	14.83	16650
2004-01-07	14.77	14.80	14.61	14.69	28199
2004-01-08	14.65	14.97	14.64	14.81	19649
2004-01-09	14.70	14.70	14.50	14.50	13050
2004-01-12	14.50	14.91	14.46	14.91	33750
2004-01-13	14.90	14.90	14.66	14.73	34650
2004-01-14	14.77	14.95	14.71	14.93	28498
2004-01-15	14.97	15.27	14.97	15.27	17248
2004-01-16	15.33	16.00	15.33	15.69	53248
2004-01-20	15.63	15.91	15.63	15.91	25049
2004-01-21	15.87	15.91	15.73	15.90	30449
2004-01-22	15.85	15.90	15.73	15.86	17550
2004-01-23	15.85	16.00	15.85	16.00	19498
2004-01-26	16.00	16.13	15.84	16.13	20549
2004-01-27	16.17	16.41	16.17	16.40	54450
2004-01-28	16.43	16.94	16.43	16.87	120298
2004-01-29	16.92	17.18	16.90	17.03	84600
2004-01-30	17.00	17.17	16.93	17.17	70049
2004-02-02	17.07	17.27	17.00	17.16	25798
2004-02-03	17.13	17.67	17.09	17.67	42300
2004-02-04	17.67	17.67	17.27	17.27	45148
2004-02-05	17.29	17.43	17.24	17.33	16049
2004-02-06	17.37	18.01	17.27	17.89	47549
2004-02-09	17.85	18.15	17.85	17.90	33898
2004-02-10	17.93	18.06	17.82	17.93	39600
2004-02-11	17.80	17.83	17.71	17.77	15750
2004-02-12	17.80	17.81	17.60	17.63	29700
2004-02-13	17.63	17.65	16.95	17.01	49648
2004-02-17	17.00	17.32	16.98	17.32	43200
2004-02-18	17.33	17.33	17.09	17.15	12600
2004-02-19	17.20	17.33	17.07	17.19	27598
2004-02-20	17.23	17.23	17.01	17.17	20549
2004-02-23	17.18	17.18	16.99	17.00	24599
2004-02-24	16.97	17.03	16.69	16.72	36000
2004-02-25	16.67	16.97	16.67	16.83	18000
2004-02-26	16.80	16.93	16.73	16.79	37498
2004-02-27	16.83	17.23	16.83	17.15	35849
2004-03-01	17.22	17.35	17.22	17.35	16949
2004-03-02	17.33	17.38	17.12	17.12	19498
2004-03-03	17.07	17.37	16.97	17.37	37800
2004-03-04	18.17	18.17	17.87	18.10	140249
2004-03-05	18.07	18.63	18.03	18.20	79949
2004-03-08	18.20	18.58	18.16	18.23	75298
2004-03-09	18.27	18.41	18.06	18.20	55948
2004-03-10	18.17	18.33	18.07	18.07	23850
2004-03-11	18.14	18.24	17.83	17.83	37948
2004-03-12	17.83	18.47	17.83	18.47	31500
2004-03-15	18.43	18.43	17.97	17.97	31198
2004-03-16	17.93	18.03	17.80	18.00	32699
2004-03-17	18.03	18.39	18.01	18.35	41998
2004-03-18	18.33	18.34	18.10	18.33	39150
2004-03-19	18.43	18.43	18.10	18.13	42300
2004-03-22	18.17	18.31	18.07	18.23	39899
2004-03-23	18.23	18.50	18.20	18.39	44849
2004-03-24	18.43	18.52	18.33	18.47	22198
2004-03-25	18.46	18.89	18.46	18.70	47099
2004-03-26	18.67	18.77	18.60	18.73	25949
2004-03-29	18.77	18.93	18.75	18.93	23998
2004-03-30	18.92	19.23	18.87	19.23	23249
2004-03-31	19.27	19.35	19.17	19.31	26698
2004-04-01	19.22	19.53	19.22	19.39	32249
2004-04-02	19.47	19.59	19.35	19.43	30748
2004-04-05	19.33	19.68	19.27	19.65	33448
2004-04-06	19.51	19.73	19.45	19.57	61798
2004-04-07	19.57	19.60	19.34	19.49	25949
2004-04-08	19.82	19.82	19.41	19.42	88798
2004-04-12	19.33	19.47	19.07	19.17	21449
2004-04-13	19.17	19.17	18.53	18.59	19948
2004-04-14	18.43	18.67	18.29	18.44	28350
2004-04-15	18.47	18.63	18.39	18.47	22500
2004-04-16	18.57	18.57	18.47	18.53	32699
2004-04-19	18.60	18.68	18.36	18.68	96448
2004-04-20	18.70	19.07	18.70	19.03	40799
2004-04-21	19.17	19.22	18.93	19.22	37800
2004-04-22	19.17	19.60	19.17	19.60	44248
2004-04-23	19.67	19.67	19.33	19.39	16798
2004-04-26	19.33	19.57	19.27	19.57	26550
2004-04-27	19.50	19.80	19.43	19.55	32699
2004-04-28	19.42	19.42	18.66	18.73	35399
2004-04-29	18.67	18.75	18.35	18.47	20999
2004-04-30	18.40	18.66	18.14	18.21	22198
2004-05-03	18.05	18.14	17.45	17.65	65700
2004-05-04	17.50	17.73	17.40	17.46	47848
2004-05-05	17.47	17.73	17.23	17.70	130950
2004-05-06	17.60	17.63	17.30	17.40	74549
2004-05-07	17.47	17.57	17.27	17.31	63450
2004-05-10	17.39	17.53	17.20	17.40	24750
2004-05-11	17.57	17.63	16.93	17.25	35100
2004-05-12	17.20	17.33	16.93	17.23	63148
2004-05-13	17.83	18.13	17.30	18.00	50998
2004-05-14	18.07	18.07	17.57	17.83	31349
2004-05-17	17.73	17.97	17.67	17.96	43499
2004-05-18	18.13	18.16	17.81	17.87	62399
2004-05-19	17.97	18.10	17.95	17.97	58648
2004-05-20	17.97	18.10	17.97	17.97	21899
2004-05-21	18.03	18.12	17.97	18.10	28649
2004-05-24	18.12	18.27	17.98	18.23	53248
2004-05-25	18.27	18.87	18.23	18.82	41699
2004-05-26	18.83	18.83	18.23	18.37	40648
2004-05-27	18.31	18.47	18.27	18.40	47099
2004-05-28	18.47	18.83	18.44	18.73	38250
2004-06-01	18.67	18.74	18.55	18.67	30298
2004-06-02	18.73	18.87	18.67	18.77	15898
2004-06-03	18.77	18.77	18.41	18.53	42300
2004-06-04	18.77	18.77	18.50	18.63	25049
2004-06-07	18.83	19.18	18.79	19.17	38999
2004-06-08	19.10	19.32	18.97	19.29	33300
2004-06-09	19.29	19.33	19.06	19.11	14400
2004-06-10	19.11	19.33	19.10	19.33	34499
2004-06-14	19.27	19.27	18.93	18.93	38398
2004-06-15	18.93	18.93	18.51	18.65	95850
2004-06-16	18.70	18.83	18.40	18.68	51898
2004-06-17	18.70	18.70	18.41	18.41	20848
2004-06-18	18.41	18.47	18.03	18.13	60898
2004-06-21	18.07	18.43	17.63	18.35	63749
2004-06-22	18.35	18.37	17.94	18.00	36299
2004-06-23	17.90	18.07	17.83	18.06	61348
2004-06-24	18.03	18.40	18.03	18.34	19649
2004-06-25	18.43	18.67	18.34	18.65	51898
2004-06-28	18.66	18.87	18.66	18.78	123300
2004-06-29	18.77	18.83	18.73	18.76	97348
2004-06-30	18.80	18.90	18.75	18.83	59998
2004-07-01	18.83	18.83	18.67	18.67	41998
2004-07-02	18.70	18.83	18.50	18.52	12298
2004-07-06	18.57	18.57	18.23	18.33	35248
2004-07-07	18.27	18.53	18.11	18.13	16049
2004-07-08	18.20	18.43	18.16	18.37	74099
2004-07-09	18.43	18.70	18.40	18.69	17849
2004-07-12	18.60	18.77	18.41	18.51	22799
2004-07-13	18.50	18.66	18.45	18.61	12298
2004-07-14	18.55	18.65	18.53	18.53	25200
2004-07-15	18.53	18.64	18.53	18.57	35698
2004-07-16	18.54	18.55	17.87	18.00	113548
2004-07-19	18.00	18.13	17.93	18.02	45450
2004-07-20	18.00	18.30	17.93	18.21	41998
2004-07-21	18.27	18.50	18.03	18.03	27450
2004-07-22	18.03	18.17	17.97	18.10	39150
2004-07-23	18.10	18.23	17.99	18.13	28649
2004-07-26	18.07	18.07	17.77	17.98	71550
2004-07-27	17.98	18.53	17.98	18.53	37048
2004-07-28	18.47	18.56	18.37	18.47	93150
2004-07-29	18.33	18.60	18.31	18.47	42599
2004-07-30	18.49	18.49	18.29	18.33	98399
2004-08-02	18.17	18.70	18.11	18.69	31799
2004-08-03	18.60	18.73	18.33	18.33	25650
2004-08-04	18.27	18.37	17.91	17.93	30449
2004-08-05	18.43	18.43	17.91	17.99	104098
2004-08-06	17.85	17.93	17.68	17.69	76050
2004-08-09	17.69	17.72	17.47	17.63	51599
2004-08-10	17.77	18.25	17.73	17.80	49799
2004-08-11	17.73	18.13	17.64	17.79	73948
2004-08-12	17.67	17.87	16.85	16.87	90598
2004-08-13	16.90	16.97	16.77	16.82	58648
2004-08-16	16.87	17.27	16.87	17.20	60599
2004-08-17	17.30	17.40	17.00	17.12	47848
2004-08-18	17.13	17.17	16.99	17.13	79499
2004-08-19	17.17	17.21	16.99	17.09	24599
2004-08-20	17.13	17.57	17.07	17.50	31648
2004-08-23	17.57	17.57	17.33	17.53	34798
2004-08-24	17.57	17.66	17.37	17.48	32998
2004-08-25	17.51	17.73	17.46	17.64	17849
2004-08-26	17.60	17.86	17.60	17.84	20250
2004-08-27	17.87	17.91	17.49	17.51	14098
2004-08-30	17.42	17.67	17.41	17.46	23400
2004-08-31	17.53	17.53	17.23	17.30	17399
2004-09-01	17.27	17.47	17.27	17.45	48748
2004-09-02	17.53	18.00	17.50	17.91	50249
2004-09-03	17.93	18.19	17.93	18.07	19048
2004-09-07	18.09	18.18	18.03	18.18	40648
2004-09-08	18.19	18.57	17.99	18.00	26399
2004-09-09	18.07	18.23	18.03	18.03	36749
2004-09-10	18.07	18.48	18.07	18.37	15149
2004-09-13	18.20	18.59	18.20	18.43	22500
2004-09-14	18.29	18.67	18.23	18.60	20700
2004-09-15	18.43	18.75	18.43	18.64	26399
2004-09-16	18.73	18.94	18.67	18.75	18000
2004-09-17	18.91	18.91	18.50	18.53	41850
2004-09-20	18.47	18.63	18.30	18.47	32548
2004-09-21	18.47	18.79	18.47	18.78	19800
2004-09-22	18.70	18.70	18.23	18.33	35248
2004-09-23	18.40	18.55	18.37	18.50	21298
2004-09-24	18.50	18.60	18.43	18.45	28649
2004-09-27	18.43	18.48	17.93	18.07	31198
2004-09-28	18.01	18.13	17.90	18.11	14400
2004-09-29	18.11	18.30	18.11	18.23	14249
2004-09-30	18.30	18.62	18.17	18.31	27598
2004-10-01	18.33	18.87	18.33	18.73	28350
2004-10-04	18.73	19.00	18.70	18.81	25049
2004-10-05	18.87	18.89	18.41	18.51	18000
2004-10-06	18.47	18.69	18.27	18.27	31950
2004-10-07	18.33	18.40	18.00	18.00	50548
2004-10-08	18.00	18.13	17.87	17.87	18148
2004-10-11	17.80	18.03	17.73	17.97	12449
2004-10-12	17.90	18.00	17.90	17.96	13050
2004-10-13	17.93	17.99	17.67	17.67	20549
2004-10-14	17.67	17.89	17.63	17.67	18000
2004-10-15	17.67	17.90	17.67	17.75	14850
2004-10-18	17.67	18.07	17.67	18.07	17849
2004-10-19	18.13	18.20	17.77	17.93	13050
2004-10-20	17.87	17.97	17.61	17.71	37350
2004-10-21	17.73	17.83	17.42	17.56	36299
2004-10-22	17.43	17.50	17.37	17.40	27148
2004-10-25	17.38	17.60	17.33	17.40	22349
2004-10-26	17.40	17.47	17.27	17.37	40198
2004-10-27	17.43	17.60	17.26	17.35	36299
2004-10-28	17.27	17.47	17.27	17.33	26100
2004-10-29	17.27	17.33	17.17	17.21	24448
2004-11-01	17.18	17.50	17.11	17.47	47398
2004-11-02	17.41	17.50	17.33	17.35	13648
2004-11-03	17.43	17.57	17.30	17.37	21600
2004-11-04	17.27	18.15	17.27	18.15	53100
2004-11-05	18.20	18.49	18.13	18.33	35248
2004-11-08	18.33	18.60	18.27	18.47	14699
2004-11-09	18.39	18.45	18.13	18.33	18450
2004-11-10	18.33	18.65	18.30	18.50	23098
2004-11-11	19.17	20.25	19.17	20.00	126148
2004-11-12	20.05	20.59	19.99	20.57	38700
2004-11-15	20.53	20.73	20.30	20.63	67648
2004-11-16	20.73	20.87	20.20	20.27	64350
2004-11-17	20.37	20.64	20.35	20.53	47700
2004-11-18	20.65	20.65	20.17	20.45	51149
2004-11-19	20.45	20.49	20.13	20.15	30748
2004-11-22	20.15	20.58	20.15	20.58	26248
2004-11-23	20.57	20.65	20.39	20.65	14998
2004-11-24	20.65	20.81	20.63	20.81	25499
2004-11-26	20.75	20.99	20.64	20.99	10800
2004-11-29	20.99	21.00	20.75	20.99	33448
2004-11-30	20.99	21.10	20.40	20.53	28948
2004-12-01	20.65	21.31	20.65	21.27	29848
2004-12-02	21.03	21.15	20.75	20.93	31349
2004-12-03	20.77	20.77	20.21	20.25	30600
2004-12-06	20.25	20.29	19.91	19.92	19948
2004-12-07	19.87	19.87	19.17	19.17	23548
2004-12-08	19.19	19.46	19.01	19.40	28498
2004-12-09	19.47	19.47	19.07	19.22	11099
2004-12-10	19.30	19.48	19.27	19.48	10048
2004-12-13	19.57	19.60	18.87	18.99	21298
2004-12-14	19.07	19.95	19.07	19.63	19350
2004-12-15	19.60	20.05	19.60	19.95	22950
2004-12-16	20.00	20.13	19.23	19.23	15448
2004-12-17	19.23	19.53	19.17	19.18	21298
2004-12-20	19.33	19.50	19.15	19.17	20549
2004-12-21	19.17	19.50	19.03	19.45	8698
2004-12-22	19.57	19.59	19.40	19.57	10649
2004-12-23	19.51	19.77	19.51	19.68	10498
2004-12-27	19.68	19.75	19.50	19.66	13050
2004-12-28	19.66	20.07	19.65	19.89	18000
2004-12-29	19.89	20.06	19.84	20.00	4198
2004-12-30	20.01	20.07	19.80	19.80	5400
2004-12-31	19.93	20.10	19.65	19.67	10048
2005-01-03	19.73	19.87	19.68	19.80	20549
2005-01-04	19.87	20.03	19.70	19.71	23850
2005-01-05	19.71	19.93	19.69	19.71	26399
2005-01-06	19.70	20.03	19.70	19.91	18598
2005-01-07	19.87	19.87	19.57	19.64	18598
2005-01-10	19.64	20.29	19.58	19.90	59249
2005-01-11	19.97	20.00	19.71	19.93	22799
2005-01-12	19.83	20.01	19.70	19.85	18598
2005-01-13	19.80	19.80	19.60	19.60	22500
2005-01-14	19.67	19.97	19.67	19.97	9749
2005-01-18	19.97	20.63	19.93	20.59	28649
2005-01-19	20.67	20.67	20.00	20.07	20099
2005-01-20	20.07	20.34	19.91	19.91	17698
2005-01-21	19.91	19.95	19.63	19.63	13349
2005-01-24	19.67	19.70	19.19	19.19	12899
2005-01-25	19.23	19.30	18.70	18.71	39449
2005-01-26	18.73	19.20	18.71	19.20	14998
2005-01-27	19.17	19.17	18.85	18.90	16348
2005-01-28	18.84	19.03	18.76	18.85	8550
2005-01-31	18.99	19.20	18.87	19.07	25200
2005-02-01	19.10	19.68	19.07	19.64	21899
2005-02-02	19.60	20.65	19.53	20.43	32850
2005-02-03	20.60	20.76	20.13	20.29	26100
2005-02-04	20.33	20.57	20.13	20.57	19498
2005-02-07	20.30	20.34	20.02	20.33	25200
2005-02-08	20.25	20.57	20.13	20.18	28948
2005-02-09	20.07	20.16	19.83	19.84	31950
2005-02-10	19.84	19.95	19.49	19.95	36148
2005-02-11	19.88	20.13	19.83	20.01	18299
2005-02-14	20.10	20.13	19.80	19.91	32699
2005-02-15	19.92	20.23	19.91	19.99	22349
2005-02-16	20.03	20.30	20.03	20.13	14998
2005-02-17	20.37	20.37	20.13	20.25	84449
2005-02-18	20.37	20.54	20.21	20.21	38549
2005-02-22	20.20	20.23	20.05	20.07	68998
2005-02-23	20.10	20.13	20.00	20.09	15898
2005-02-24	20.09	20.21	20.00	20.17	40050
2005-02-25	20.09	20.53	20.01	20.49	17399
2005-02-28	20.65	20.65	20.03	20.21	20398
2005-03-01	20.20	20.63	20.20	20.31	25949
2005-03-02	20.33	20.74	20.33	20.73	14249
2005-03-03	20.56	21.10	19.99	20.26	53399
2005-03-04	20.43	21.03	20.33	20.97	30899
2005-03-07	21.03	21.10	20.65	20.94	28948
2005-03-08	20.94	21.00	20.89	20.90	12298
2005-03-09	20.90	20.96	20.87	20.91	17399
2005-03-10	21.07	21.13	20.90	20.90	11250
2005-03-11	20.97	20.99	20.47	20.61	13648
2005-03-14	20.67	20.73	20.42	20.64	23850
2005-03-15	20.73	20.86	20.67	20.67	22950
2005-03-16	20.77	20.83	20.69	20.70	8698
2005-03-17	20.67	20.85	20.65	20.73	29250
2005-03-18	20.99	20.99	20.69	20.69	50098
2005-03-21	20.69	20.78	20.69	20.73	33300
2005-03-22	20.73	20.83	20.73	20.74	16049
2005-03-23	20.73	20.80	20.64	20.68	43949
2005-03-24	20.63	20.82	20.53	20.53	11099
2005-03-28	20.70	21.66	20.70	21.61	50098
2005-03-29	21.50	21.62	21.27	21.40	25798
2005-03-30	21.37	21.83	21.31	21.83	34348
2005-03-31	22.27	23.27	22.03	23.27	73649
2005-04-01	23.31	23.31	21.47	21.92	69300
2005-04-04	21.99	22.67	21.85	22.13	56398
2005-04-05	22.13	22.40	22.00	22.27	51750
2005-04-06	22.32	22.95	22.17	22.87	78149
2005-04-07	22.88	23.39	22.87	23.00	121500
2005-04-08	23.01	23.93	23.01	23.47	92700
2005-04-11	23.47	23.47	23.02	23.19	57600
2005-04-12	23.12	23.33	22.68	23.32	53399
2005-04-13	23.24	23.33	23.09	23.20	20999
2005-04-14	23.20	23.44	23.07	23.37	72900
2005-04-15	23.53	23.53	22.77	22.84	28948
2005-04-18	22.90	23.03	22.66	23.02	45749
2005-04-19	23.15	23.33	22.64	23.28	145948
2005-04-20	23.28	23.28	22.73	22.87	43650
2005-04-21	23.03	23.03	22.70	22.93	29398
2005-04-22	22.99	23.05	22.63	22.93	64199
2005-04-25	23.00	23.80	22.93	23.23	46649
2005-04-26	23.33	23.43	22.92	22.92	54148
2005-04-27	22.95	23.00	22.81	22.87	61200
2005-04-28	22.86	23.00	22.67	22.68	49648
2005-04-29	22.67	22.93	22.50	22.93	40648
2005-05-02	23.03	23.30	22.67	22.73	46048
2005-05-03	22.73	22.87	22.65	22.70	90000
2005-05-04	22.70	23.15	22.70	23.01	38099
2005-05-05	23.01	23.32	22.85	23.31	58349
2005-05-06	23.32	23.33	23.10	23.31	46649
2005-05-09	23.30	24.00	23.19	24.00	48748
2005-05-10	23.67	23.96	23.63	23.83	86548
2005-05-11	23.80	23.97	23.49	23.89	60599
2005-05-12	24.33	26.47	24.33	25.85	318449
2005-05-13	25.83	26.19	25.54	25.97	112198
2005-05-16	26.00	26.40	25.99	26.13	142348
2005-05-17	26.27	26.32	25.83	26.15	111600
2005-05-18	26.19	26.23	26.03	26.20	88499
2005-05-19	26.26	26.31	26.00	26.13	163498
2005-05-20	26.10	26.17	25.59	25.60	230699
2005-05-23	25.67	25.99	25.63	25.94	162900
2005-05-24	25.99	26.31	25.94	26.23	184648
2005-05-25	26.32	26.43	26.13	26.20	143248
2005-05-26	26.33	26.63	26.30	26.56	133798
2005-05-27	26.47	26.80	26.43	26.70	182848
2005-05-31	26.73	26.79	26.31	26.31	127199
2005-06-01	26.40	27.51	26.40	27.15	157799
2005-06-02	27.31	29.50	27.31	28.34	215849
2005-06-03	28.50	28.72	28.00	28.00	88348
2005-06-06	28.17	28.21	27.90	28.07	114448
2005-06-07	28.01	28.57	28.01	28.26	120298
2005-06-08	28.35	28.36	27.54	27.69	54450
2005-06-09	27.73	28.33	27.70	28.10	152698
2005-06-10	28.13	28.27	28.03	28.20	58648
2005-06-13	28.30	28.33	28.07	28.23	83700
2005-06-14	28.11	29.33	28.11	29.30	257548
2005-06-15	29.33	30.93	29.33	30.80	255150
2005-06-16	30.74	30.74	30.17	30.46	122249
2005-06-17	29.33	29.73	28.67	28.80	222149
2005-06-20	28.67	28.67	28.40	28.57	140098
2005-06-21	28.73	29.67	28.73	29.55	193648
2005-06-22	29.55	29.55	28.83	28.86	128250
2005-06-23	28.69	29.36	28.60	28.77	60300
2005-06-24	28.77	28.77	27.47	27.47	94648
2005-06-27	27.47	28.87	27.47	28.62	113400
2005-06-28	28.66	28.83	28.56	28.65	100199
2005-06-29	28.73	29.55	28.73	29.20	99900
2005-06-30	29.30	29.65	29.28	29.56	73948
2005-07-01	29.56	29.67	29.10	29.17	54900
2005-07-05	29.17	30.00	29.15	29.83	80550
2005-07-06	29.91	29.97	29.47	29.62	130198
2005-07-07	29.62	29.93	29.44	29.80	92398
2005-07-08	29.80	30.63	29.77	30.58	157648
2005-07-11	30.65	30.73	30.27	30.29	109498
2005-07-12	30.23	30.23	29.93	30.07	112198
2005-07-13	30.02	30.07	29.45	29.69	47848
2005-07-14	29.77	30.13	29.67	29.75	80849
2005-07-15	29.69	29.90	29.17	29.63	46948
2005-07-18	29.56	29.56	28.69	28.80	75600
2005-07-19	28.97	29.31	28.89	29.04	141300
2005-07-20	29.07	29.19	28.64	29.18	102600
2005-07-21	29.18	29.21	28.80	28.94	48449
2005-07-22	28.94	29.33	28.46	29.33	49500
2005-07-25	29.33	29.33	28.42	28.43	49500
2005-07-26	28.40	28.41	27.20	27.27	131548
2005-07-27	27.43	27.53	27.13	27.27	94799
2005-07-28	27.27	29.26	27.27	29.10	98399
2005-07-29	28.93	29.39	28.80	28.81	69300
2005-08-01	28.81	28.83	28.35	28.37	60300
2005-08-02	28.33	28.55	28.24	28.55	50699
2005-08-03	28.47	28.94	28.33	28.51	142499
2005-08-04	26.67	26.73	25.16	25.35	341698
2005-08-05	25.41	25.76	25.20	25.20	92700
2005-08-08	25.27	25.77	25.03	25.27	80849
2005-08-09	25.43	25.83	25.33	25.65	151049
2005-08-10	25.67	26.20	25.60	25.68	147150
2005-08-11	26.27	26.73	25.87	26.46	136048
2005-08-12	26.37	26.50	25.67	25.73	58349
2005-08-15	25.67	26.95	25.62	26.82	148648
2005-08-16	26.87	26.90	25.42	25.51	90000
2005-08-17	25.43	25.78	24.79	24.91	124798
2005-08-18	24.90	25.30	24.37	25.12	83999
2005-08-19	24.87	25.07	24.67	24.96	34348
2005-08-22	24.90	25.91	24.90	25.87	132898
2005-08-23	26.13	26.51	25.49	25.49	95998
2005-08-24	25.15	26.29	25.11	25.81	71248
2005-08-25	25.73	26.49	25.73	26.24	59699
2005-08-26	26.20	26.60	25.64	25.79	74099
2005-08-29	25.72	26.05	25.60	26.05	53100
2005-08-30	26.05	26.29	25.45	25.67	67050
2005-08-31	25.67	26.18	25.25	26.17	108299
2005-09-01	25.33	26.00	24.95	25.05	264298
2005-09-02	25.13	25.15	24.67	25.07	38099
2005-09-06	25.13	25.17	24.67	25.01	190498
2005-09-07	25.08	26.01	24.80	25.81	128848
2005-09-08	25.86	25.99	25.33	25.51	64948
2005-09-09	25.44	25.53	24.95	25.13	52949
2005-09-12	24.97	25.40	24.83	25.10	101549
2005-09-13	25.00	25.12	24.61	24.61	48748
2005-09-14	24.53	24.77	24.01	24.09	43348
2005-09-15	24.26	24.52	24.11	24.37	64800
2005-09-16	24.48	24.87	24.42	24.81	96300
2005-09-19	24.73	24.83	23.27	23.55	102298
2005-09-20	24.00	24.20	22.33	22.43	158400
2005-09-21	22.43	22.63	22.00	22.04	134550
2005-09-22	22.01	22.85	21.60	22.49	178798
2005-09-23	22.54	23.46	22.37	23.17	61200
2005-09-26	23.35	23.82	23.22	23.40	86548
2005-09-27	23.53	23.60	23.03	23.15	87750
2005-09-28	23.25	23.28	22.59	22.73	87750
2005-09-29	22.75	22.83	22.09	22.75	99900
2005-09-30	22.78	22.93	22.53	22.65	60750
2005-10-03	22.77	23.73	22.76	23.45	120150
2005-10-04	23.52	24.03	23.45	23.67	109948
2005-10-05	23.67	23.72	23.22	23.25	60300
2005-10-06	23.53	24.00	23.03	24.00	162299
2005-10-07	24.00	24.40	23.87	24.00	65549
2005-10-10	24.00	24.11	23.69	23.89	103198
2005-10-11	24.06	24.24	23.07	23.10	69898
2005-10-12	23.12	23.12	22.09	22.27	74549
2005-10-13	22.17	23.81	21.94	23.78	132149
2005-10-14	23.91	24.38	23.77	24.24	82350
2005-10-17	24.51	24.53	23.41	23.63	70049
2005-10-18	23.52	23.59	22.91	22.95	67050
2005-10-19	22.50	23.73	22.31	23.73	82649
2005-10-20	23.77	23.94	22.87	23.27	75449
2005-10-21	23.27	23.90	23.27	23.73	58500
2005-10-24	23.77	23.93	23.57	23.69	36749
2005-10-25	23.65	24.11	23.53	23.73	43499
2005-10-26	23.67	23.87	23.61	23.67	107698
2005-10-27	23.63	23.70	23.47	23.52	155398
2005-10-28	23.54	23.73	23.00	23.12	64048
2005-10-31	23.20	25.39	23.20	24.56	185400
2005-11-01	24.56	24.78	24.37	24.63	87750
2005-11-02	24.56	25.57	24.56	25.40	70049
2005-11-03	26.00	26.65	26.00	26.32	75899
2005-11-04	26.17	26.18	25.41	25.81	49950
2005-11-07	26.17	26.17	25.29	25.35	101398
2005-11-08	25.10	25.17	24.31	24.93	98698
2005-11-09	25.09	26.11	25.09	25.76	44698
2005-11-10	25.00	25.51	24.05	25.45	173848
2005-11-11	25.45	25.85	24.85	25.25	71849
2005-11-14	25.25	25.33	24.30	24.46	96300
2005-11-15	24.46	24.46	22.47	22.61	157799
2005-11-16	22.87	23.23	22.50	22.85	129748
2005-11-17	23.02	23.22	22.11	22.25	197100
2005-11-18	22.65	22.99	22.47	22.75	141898
2005-11-21	22.83	22.90	22.42	22.55	104098
2005-11-22	22.53	22.79	22.23	22.62	169650
2005-11-23	22.67	22.79	22.37	22.58	62550
2005-11-25	22.55	22.91	22.21	22.37	88650
2005-11-28	22.33	22.59	21.81	21.85	168448
2005-11-29	21.77	21.90	21.46	21.63	141599
2005-11-30	21.60	22.13	21.60	21.87	140400
2005-12-01	21.87	22.39	21.76	21.93	119999
2005-12-02	22.01	22.30	21.80	22.01	94349
2005-12-05	22.00	22.21	21.71	22.09	134550
2005-12-06	22.20	22.30	21.77	21.77	135749
2005-12-07	21.81	22.09	21.81	21.90	77249
2005-12-08	21.89	22.25	21.87	22.03	91800
2005-12-09	22.03	22.13	21.85	21.92	106499
2005-12-12	21.87	22.07	21.75	21.87	109649
2005-12-13	21.97	22.11	21.76	21.80	135148
2005-12-14	21.87	21.99	21.67	21.70	56398
2005-12-15	21.67	21.84	21.33	21.55	95400
2005-12-16	21.65	21.90	21.51	21.53	124949
2005-12-19	21.52	21.83	21.19	21.21	141750
2005-12-20	21.21	21.71	21.17	21.23	151348
2005-12-21	21.23	21.73	21.19	21.61	138150
2005-12-22	21.61	21.67	21.50	21.51	76198
2005-12-23	21.55	21.60	21.50	21.50	23699
2005-12-27	21.57	21.99	21.57	21.63	120298
2005-12-28	21.69	21.77	21.40	21.53	105750
2005-12-29	21.50	21.81	21.39	21.69	43949
2005-12-30	21.60	21.99	21.42	21.49	105300
2006-01-03	21.49	21.83	21.27	21.80	90598
2006-01-04	21.80	21.84	21.53	21.73	99148
2006-01-05	21.73	21.75	21.33	21.35	89248
2006-01-06	21.47	21.92	21.21	21.87	75298
2006-01-09	21.88	22.15	21.59	21.63	81299
2006-01-10	21.53	21.75	21.41	21.57	41098
2006-01-11	21.46	22.33	21.43	22.11	79348
2006-01-12	22.17	22.28	22.13	22.27	238050
2006-01-13	22.33	22.98	22.27	22.79	190199
2006-01-17	22.87	22.90	22.63	22.67	283349
2006-01-18	22.59	22.77	22.36	22.58	57449
2006-01-19	22.65	23.07	22.54	22.85	47250
2006-01-20	22.93	23.10	22.74	22.89	90450
2006-01-23	22.89	23.33	22.89	23.03	109048
2006-01-24	23.13	23.44	22.93	22.95	147298
2006-01-25	22.96	23.13	22.74	23.13	72900
2006-01-26	23.13	23.59	22.93	23.59	47099
2006-01-27	23.51	23.60	22.73	22.98	86548
2006-01-30	23.00	23.61	23.00	23.39	71399
2006-01-31	23.43	23.60	23.05	23.50	105599
2006-02-01	23.49	23.97	23.48	23.87	59098
2006-02-02	23.99	24.40	23.02	23.20	117900
2006-02-03	23.07	23.23	22.98	23.15	73498
2006-02-06	23.33	23.87	23.07	23.54	103050
2006-02-07	23.67	24.19	23.65	24.03	77850
2006-02-08	24.15	24.53	23.87	24.27	185850
2006-02-09	24.43	25.83	24.43	25.28	175950
2006-02-10	25.18	25.27	24.70	25.01	76799
2006-02-13	25.03	25.47	24.77	25.12	62849
2006-02-14	25.17	25.83	25.05	25.60	94198
2006-02-15	25.65	25.95	25.57	25.86	49198
2006-02-16	25.93	25.99	25.26	25.49	110549
2006-02-17	25.53	25.82	25.40	25.82	79348
2006-02-21	25.99	26.01	24.98	25.17	171148
2006-02-22	25.17	25.53	25.17	25.49	53100
2006-02-23	25.37	25.50	25.22	25.38	35248
2006-02-24	25.30	25.63	24.78	25.52	115499
2006-02-27	25.67	26.00	25.41	25.67	144450
2006-02-28	25.61	25.83	25.45	25.50	81148
2006-03-01	25.47	25.72	25.40	25.69	90450
2006-03-02	25.87	26.20	25.43	25.67	100498
2006-03-03	25.63	25.85	24.89	25.14	79650
2006-03-06	25.15	25.27	24.77	24.83	37948
2006-03-07	24.83	25.33	24.79	24.89	121648
2006-03-08	24.89	25.00	24.57	24.74	133049
2006-03-09	24.74	24.85	24.57	24.79	135749
2006-03-10	24.73	25.83	24.73	25.70	109498
2006-03-13	25.67	25.89	25.61	25.83	56999
2006-03-14	25.80	26.04	25.70	26.03	52348
2006-03-15	26.07	26.20	25.91	26.19	45148
2006-03-16	26.13	26.33	26.13	26.30	29398
2006-03-17	26.37	26.48	26.00	26.45	136948
2006-03-20	26.45	27.32	26.45	26.96	113998
2006-03-21	26.95	26.97	26.63	26.67	71698
2006-03-22	26.64	27.32	26.50	27.22	53698
2006-03-23	27.31	27.31	26.94	27.06	31950
2006-03-24	27.05	27.25	26.85	26.88	58050
2006-03-27	26.80	27.52	26.66	27.13	84600
2006-03-28	27.13	27.47	26.77	26.84	60300
2006-03-29	26.84	27.55	26.62	27.47	55048
2006-03-30	27.51	27.57	27.14	27.33	70049
2006-03-31	27.40	27.47	27.24	27.30	43499
2006-04-03	27.23	27.84	27.15	27.80	103349
2006-04-04	27.87	28.05	27.63	27.87	105599
2006-04-05	27.87	28.27	27.87	28.03	51300
2006-04-06	27.66	28.26	27.66	27.99	62248
2006-04-07	28.01	28.17	27.21	27.21	75899
2006-04-10	27.17	27.65	27.04	27.20	78898
2006-04-11	27.13	27.99	26.44	26.53	82350
2006-04-12	26.53	27.07	26.49	26.91	104098
2006-04-13	26.91	27.26	26.81	26.83	39150
2006-04-17	26.84	27.10	26.74	27.10	76500
2006-04-18	27.13	28.25	27.05	28.25	108148
2006-04-19	28.25	28.63	28.20	28.59	84899
2006-04-20	28.60	28.60	28.19	28.37	34650
2006-04-21	28.33	28.44	28.01	28.43	51149
2006-04-24	28.57	28.66	28.41	28.56	51898
2006-04-25	28.47	28.50	27.55	28.03	41400
2006-04-26	28.07	28.38	27.93	28.15	25348
2006-04-27	28.10	28.57	27.87	28.43	37948
2006-04-28	28.33	28.55	28.19	28.50	40050
2006-05-01	28.47	28.55	28.20	28.49	47099
2006-05-02	28.50	28.66	28.11	28.65	45000
2006-05-03	28.63	28.67	28.20	28.59	41850
2006-05-04	28.42	28.45	28.00	28.29	50998
2006-05-05	28.30	28.66	27.35	28.66	176548
2006-05-08	28.66	28.89	28.09	28.09	114599
2006-05-09	28.09	28.13	27.89	27.93	62100
2006-05-10	27.89	27.95	27.39	27.50	59400
2006-05-11	27.47	27.49	26.73	26.81	68998
2006-05-12	26.81	26.85	26.37	26.73	52200
2006-05-15	26.70	26.81	26.33	26.67	54598
2006-05-16	26.67	26.83	26.67	26.72	22950
2006-05-17	26.67	26.73	26.11	26.55	86850
2006-05-18	26.67	26.83	26.20	26.36	78448
2006-05-19	26.36	26.60	26.27	26.46	109048
2006-05-22	26.46	26.46	25.69	26.05	119099
2006-05-23	26.12	26.87	26.12	26.67	130500
2006-05-24	26.63	26.87	26.27	26.73	89100
2006-05-25	26.80	27.17	26.71	27.14	37800
2006-05-26	27.17	27.40	27.17	27.25	39899
2006-05-30	27.25	27.33	26.77	27.15	115499
2006-05-31	27.15	28.29	27.15	27.61	70650
2006-06-01	27.73	28.36	27.41	28.30	64350
2006-06-02	28.33	28.33	27.50	28.00	96448
2006-06-05	27.97	28.19	27.18	27.18	55199
2006-06-06	27.23	27.42	26.90	27.23	51149
2006-06-07	27.39	28.30	27.09	27.13	102600
2006-06-08	27.13	27.79	26.93	27.69	67349
2006-06-09	27.80	28.18	27.44	27.61	47700
2006-06-12	27.53	27.60	26.65	26.69	65250
2006-06-13	26.53	27.16	26.47	26.67	80550
2006-06-14	26.67	27.83	26.61	26.72	77400
2006-06-15	26.87	28.13	26.86	27.94	61650
2006-06-16	27.94	27.94	26.85	27.20	182398
2006-06-19	27.20	27.30	26.73	26.98	55048
2006-06-20	26.81	27.52	26.67	26.89	84600
2006-06-21	26.89	27.35	26.89	27.08	73649
2006-06-22	26.91	27.70	26.91	27.17	83549
2006-06-23	27.17	27.17	26.77	26.83	56549
2006-06-26	26.83	27.29	26.74	26.82	100800
2006-06-27	26.82	26.97	26.30	26.51	150898
2006-06-28	26.66	27.03	26.59	26.73	65250
2006-06-29	26.80	28.12	26.80	28.00	117000
2006-06-30	28.05	28.39	27.79	27.91	208498
2006-07-03	27.97	28.04	27.30	27.51	40349
2006-07-05	27.43	27.45	26.98	27.13	59998
2006-07-06	27.09	28.24	27.00	27.45	125698
2006-07-07	27.33	27.70	26.89	26.97	46948
2006-07-10	27.01	28.12	26.93	27.33	99299
2006-07-11	27.33	27.65	27.12	27.49	91800
2006-07-12	27.39	27.44	26.43	26.51	49950
2006-07-13	26.41	26.41	25.97	26.07	72148
2006-07-14	26.02	26.09	25.65	25.79	99000
2006-07-17	25.77	26.05	25.74	25.90	55199
2006-07-18	25.90	26.33	25.47	25.83	95850
2006-07-19	25.83	26.33	25.83	26.00	95699
2006-07-20	26.17	26.23	25.55	25.55	106348
2006-07-21	25.56	25.56	25.03	25.27	64498
2006-07-24	25.40	26.29	25.40	26.26	49799
2006-07-25	26.20	26.80	26.13	26.47	40198
2006-07-26	26.33	26.53	26.17	26.39	56848
2006-07-27	26.46	26.70	25.56	25.59	52650
2006-07-28	25.69	26.55	25.69	26.39	33750
2006-07-31	26.06	26.53	26.06	26.47	41699
2006-08-01	26.47	26.47	25.47	25.79	65099
2006-08-02	25.93	26.67	25.93	26.65	75899
2006-08-03	26.49	26.49	26.13	26.27	89100
2006-08-04	26.00	26.25	25.08	25.33	126900
2006-08-07	25.10	25.30	24.71	24.82	130198
2006-08-08	24.99	24.99	23.66	23.83	188698
2006-08-09	23.97	24.09	23.04	23.15	175349
2006-08-10	23.12	24.45	23.12	24.35	102748
2006-08-11	24.29	24.29	23.67	23.70	69898
2006-08-14	23.81	24.18	23.77	23.87	68249
2006-08-15	24.20	24.88	24.13	24.57	194548
2006-08-16	24.73	24.74	24.27	24.37	69599
2006-08-17	24.27	24.27	22.25	22.55	506398
2006-08-18	22.57	22.90	22.29	22.62	364799
2006-08-21	22.46	23.31	22.40	23.20	121349
2006-08-22	23.29	23.46	23.13	23.32	64498
2006-08-23	23.39	23.59	22.66	22.77	72450
2006-08-24	22.83	22.90	22.60	22.76	114750
2006-08-25	22.76	22.80	22.63	22.67	66150
2006-08-28	22.67	23.04	22.67	22.95	27598
2006-08-29	23.03	23.10	22.63	22.91	93748
2006-08-30	22.91	23.21	22.69	22.79	64048
2006-08-31	22.57	22.79	22.57	22.60	91498
2006-09-01	22.61	22.74	22.47	22.58	139349
2006-09-05	22.58	23.35	22.54	23.17	147449
2006-09-06	23.07	23.40	22.81	23.24	153148
2006-09-07	23.22	23.61	23.15	23.19	128549
2006-09-08	23.21	23.67	23.03	23.40	69300
2006-09-11	23.27	23.98	23.27	23.85	74549
2006-09-12	23.86	24.73	23.77	24.67	71849
2006-09-13	24.67	24.75	24.27	24.27	137999
2006-09-14	24.17	24.92	24.00	24.58	132750
2006-09-15	24.68	25.00	24.68	24.79	159750
2006-09-18	24.67	25.23	24.33	24.67	86548
2006-09-19	24.62	24.99	24.20	24.94	81148
2006-09-20	24.99	25.58	24.97	25.49	72299
2006-09-21	25.49	25.67	25.23	25.37	69599
2006-09-22	25.37	25.37	24.87	25.05	81148
2006-09-25	25.09	25.37	24.79	25.34	64948
2006-09-26	25.23	25.69	25.13	25.35	87750
2006-09-27	25.18	25.42	24.82	25.40	116100
2006-09-28	25.40	25.91	25.29	25.79	66150
2006-09-29	25.79	25.89	25.29	25.29	112349
2006-10-02	25.33	25.45	25.13	25.17	67349
2006-10-03	25.03	25.68	24.75	25.38	115798
2006-10-04	25.35	25.70	25.27	25.45	104998
2006-10-05	25.44	26.04	25.44	26.03	193349
2006-10-06	25.95	25.97	25.33	25.58	84600
2006-10-09	25.57	26.61	25.55	26.45	83250
2006-10-10	26.39	26.40	25.83	25.99	63900
2006-10-11	25.93	25.93	25.58	25.67	57150
2006-10-12	25.70	26.21	25.70	26.03	62248
2006-10-13	26.20	26.45	26.19	26.27	36148
2006-10-16	26.43	26.46	25.94	26.09	168599
2006-10-17	26.03	26.05	25.77	25.93	36148
2006-10-18	26.07	26.34	25.85	26.07	26399
2006-10-19	26.07	26.47	25.95	25.95	47250
2006-10-20	26.01	26.01	25.77	25.93	29848
2006-10-23	25.43	26.01	25.43	25.93	38250
2006-10-24	25.95	26.05	25.89	25.99	51149
2006-10-25	26.04	26.41	25.61	25.95	56700
2006-10-26	26.12	26.33	26.11	26.32	61049
2006-10-27	26.33	26.33	25.99	26.12	88798
2006-10-30	26.11	26.12	25.91	26.07	40500
2006-10-31	26.07	26.64	26.07	26.39	73048
2006-11-01	26.43	26.55	25.43	25.45	104400
2006-11-02	25.29	26.12	25.25	25.69	52798
2006-11-03	25.85	25.98	25.50	25.65	32249
2006-11-06	25.71	25.94	25.57	25.93	72749
2006-11-07	25.87	26.48	25.85	25.93	44100
2006-11-08	25.87	26.51	25.70	26.43	42448
2006-11-09	26.46	26.46	25.68	25.79	49648
2006-11-10	25.67	26.57	25.67	26.53	31950
2006-11-13	26.31	26.65	26.21	26.62	78448
2006-11-14	26.66	27.22	26.54	27.21	128999
2006-11-15	27.12	28.39	27.10	28.32	158098
2006-11-16	29.00	30.14	28.53	30.11	299700
2006-11-17	30.00	30.23	29.24	29.97	160650
2006-11-20	29.97	30.19	29.84	30.17	76349
2006-11-21	30.05	30.13	29.68	29.82	74250
2006-11-22	29.82	29.93	29.79	29.84	47848
2006-11-24	29.73	30.00	29.66	29.94	39298
2006-11-27	29.77	30.06	29.48	29.59	124200
2006-11-28	29.57	30.05	29.57	30.00	187798
2006-11-29	29.97	31.01	29.97	31.00	100649
2006-11-30	31.00	31.61	30.63	31.33	161849
2006-12-01	31.17	31.31	30.11	30.61	116698
2006-12-04	30.61	31.11	30.49	30.93	198148
2006-12-05	31.01	31.20	30.80	30.89	160499
2006-12-06	30.89	31.11	30.78	30.89	115949
2006-12-07	30.89	31.15	30.75	30.95	71550
2006-12-08	30.87	31.33	30.87	31.27	89248
2006-12-11	31.33	32.32	31.27	32.25	79200
2006-12-12	32.07	32.47	31.99	32.33	120298
2006-12-13	33.85	35.25	33.80	34.19	404849
2006-12-14	34.03	34.83	34.03	34.63	221548
2006-12-15	34.63	35.05	34.55	34.73	267448
2006-12-18	34.80	36.65	34.42	34.48	295949
2006-12-19	34.60	34.95	34.17	34.95	235498
2006-12-20	33.35	33.81	32.85	33.06	241650
2006-12-21	33.17	33.35	32.97	33.13	191999
2006-12-22	33.23	34.17	33.11	33.93	115049
2006-12-26	33.47	33.60	32.93	33.05	85500
2006-12-27	33.20	33.94	33.05	33.94	73048
2006-12-28	33.97	34.03	33.38	33.77	88798
2006-12-29	33.73	34.35	33.60	33.90	174748
2007-01-03	34.00	35.33	33.95	35.33	310648
2007-01-04	35.23	35.27	34.33	34.92	137848
2007-01-05	34.67	34.67	33.09	33.61	354150
2007-01-08	33.53	33.93	32.73	33.43	176548
2007-01-09	33.67	34.65	33.50	34.63	190649
2007-01-10	34.57	34.57	33.80	33.99	88949
2007-01-11	34.23	34.63	33.89	34.50	241949
2007-01-12	34.50	35.40	34.41	35.32	144598
2007-01-16	23.67	23.67	22.93	23.04	217950
2007-01-17	22.91	23.15	22.57	23.05	269250
2007-01-18	23.09	23.11	22.65	22.72	132600
2007-01-19	22.67	22.69	22.23	22.61	175800
2007-01-22	22.43	22.43	21.84	22.11	155100
2007-01-23	21.97	22.41	21.80	22.31	128850
2007-01-24	22.39	22.84	22.01	22.80	177000
2007-01-25	22.87	22.97	22.14	22.29	189600
2007-01-26	22.29	22.29	21.81	22.12	98400
2007-01-29	22.03	22.83	22.00	22.68	309150
2007-01-30	22.80	22.82	22.29	22.79	234450
2007-01-31	22.73	22.73	22.11	22.39	167400
2007-02-01	22.45	22.61	22.39	22.53	113700
2007-02-02	22.60	22.62	22.47	22.58	146250
2007-02-05	22.53	22.59	22.25	22.30	126000
2007-02-06	22.32	22.42	22.11	22.21	122100
2007-02-07	22.21	22.98	22.14	22.95	290550
2007-02-08	23.12	24.04	23.06	24.04	644700
2007-02-09	24.13	24.91	24.13	24.63	696150
2007-02-12	24.63	24.63	23.92	24.09	517584
2007-02-13	24.20	24.41	24.16	24.18	301215
2007-02-14	24.17	24.30	24.00	24.03	129600
2007-02-15	24.09	24.33	24.03	24.13	201000
2007-02-16	24.13	24.23	24.00	24.12	143400
2007-02-20	24.12	24.50	23.91	24.35	118200
2007-02-21	24.35	24.47	24.05	24.27	97350
2007-02-22	24.29	24.38	24.11	24.29	208500
2007-02-23	24.34	24.34	23.90	23.93	167550
2007-02-26	24.00	24.07	23.40	23.63	189150
2007-02-27	23.53	23.61	22.94	23.23	246750
2007-02-28	23.19	23.30	22.83	23.01	147300
2007-03-01	22.83	23.00	22.66	22.87	164850
2007-03-02	23.03	23.10	22.29	22.37	142350
2007-03-05	21.77	22.33	21.63	21.95	190650
2007-03-06	22.49	23.02	22.23	22.61	229350
2007-03-07	22.53	22.83	22.50	22.55	211050
2007-03-08	22.93	23.23	22.78	22.88	152850
2007-03-09	23.03	23.07	22.20	22.85	117600
2007-03-12	22.93	23.90	22.83	23.87	246000
2007-03-13	23.87	24.39	23.60	23.83	433500
2007-03-14	23.74	23.74	22.68	23.45	235200
2007-03-15	23.45	23.51	22.93	23.28	201150
2007-03-16	23.28	23.91	22.90	23.11	270150
2007-03-19	23.24	23.43	23.13	23.32	348300
2007-03-20	23.32	23.67	23.31	23.65	223350
2007-03-21	24.27	24.27	23.07	23.62	435000
2007-03-22	23.79	23.85	23.44	23.78	100350
2007-03-23	23.93	24.23	23.83	24.15	65700
2007-03-26	24.26	24.26	23.73	23.99	85950
2007-03-27	23.97	23.97	23.51	23.77	225300
2007-03-28	23.78	23.78	23.42	23.56	240750
2007-03-29	23.67	23.73	23.10	23.40	86400
2007-03-30	23.43	23.82	23.37	23.80	159750
2007-04-02	23.90	23.99	22.31	23.69	118800
2007-04-03	23.73	24.00	21.94	23.80	112500
2007-04-04	23.84	23.93	23.67	23.77	74250
2007-04-05	23.79	24.11	23.79	23.89	76050
2007-04-09	23.93	24.27	23.84	24.11	363750
2007-04-10	24.15	24.47	24.06	24.23	202950
2007-04-11	24.32	24.49	24.17	24.36	167550
2007-04-12	24.33	24.59	24.04	24.51	215700
2007-04-13	24.49	24.63	24.35	24.62	194100
2007-04-16	24.73	24.79	24.33	24.51	156150
2007-04-17	24.49	24.85	24.49	24.73	94650
2007-04-18	24.67	24.67	24.26	24.41	131850
2007-04-19	24.25	24.47	24.08	24.21	113400
2007-04-20	24.45	24.71	24.23	24.67	175050
2007-04-23	24.61	24.65	24.17	24.21	111450
2007-04-24	24.24	24.33	23.87	24.20	75750
2007-04-25	24.30	24.72	24.30	24.48	243150
2007-04-26	24.42	24.67	24.30	24.60	202350
2007-04-27	24.59	24.73	24.27	24.35	136650
2007-04-30	24.33	24.37	23.69	23.75	442050
2007-05-01	23.73	23.87	23.24	23.81	150600
2007-05-02	23.81	24.01	23.65	23.70	178500
2007-05-03	23.63	23.70	23.30	23.53	223350
2007-05-04	23.57	24.13	23.43	24.13	266250
2007-05-07	24.11	24.27	23.73	23.83	171450
2007-05-08	23.80	23.97	23.40	23.89	216000
2007-05-09	23.85	24.05	23.75	23.90	93750
2007-05-10	23.90	24.17	23.47	23.48	231750
2007-05-11	23.60	24.25	23.60	24.25	290100
2007-05-14	24.47	24.52	23.89	24.03	309000
2007-05-15	23.97	24.17	23.28	23.37	231750
2007-05-16	23.41	23.58	23.19	23.58	137850
2007-05-17	23.51	23.75	23.32	23.56	185100
2007-05-18	23.59	24.01	23.42	24.01	238350
2007-05-21	23.68	23.97	23.68	23.77	346800
2007-05-22	23.80	25.10	23.77	24.99	303450
2007-05-23	25.07	25.45	24.77	24.95	214650
2007-05-24	25.15	26.77	25.10	26.10	795900
2007-05-25	25.93	25.96	25.31	25.64	331200
2007-05-29	25.67	25.82	25.44	25.78	355050
2007-05-30	25.73	26.66	25.71	26.51	466800
2007-05-31	26.51	27.39	26.51	27.27	276150
2007-06-01	27.43	27.60	27.13	27.21	394650
2007-06-04	27.20	27.39	27.13	27.32	171000
2007-06-05	27.22	27.63	27.04	27.31	162000
2007-06-06	27.20	27.21	26.72	26.80	255300
2007-06-07	26.97	27.01	26.58	26.69	222900
2007-06-08	26.57	26.79	26.50	26.76	152700
2007-06-11	26.63	26.63	26.08	26.39	150150
2007-06-12	26.22	26.81	25.98	26.17	281400
2007-06-13	26.17	26.71	26.17	26.64	308250
2007-06-14	26.64	26.83	26.43	26.63	150750
2007-06-15	27.13	27.19	26.53	26.68	275550
2007-06-18	26.67	26.73	26.50	26.55	130200
2007-06-19	26.38	26.83	26.35	26.79	170250
2007-06-20	27.38	27.38	26.39	26.41	232050
2007-06-21	26.33	26.51	26.06	26.36	330300
2007-06-22	26.36	26.65	26.21	26.24	263550
2007-06-25	26.25	26.63	26.03	26.16	289950
2007-06-26	26.27	26.51	25.99	26.07	204300
2007-06-27	27.52	27.52	25.89	26.59	213900
2007-06-28	26.59	26.86	26.42	26.57	118500
2007-06-29	26.68	26.68	26.17	26.27	121200
2007-07-02	26.31	26.40	25.89	26.13	241200
2007-07-03	26.13	26.24	25.83	26.19	130050
2007-07-05	26.30	26.40	25.90	25.99	120450
2007-07-06	25.93	26.13	25.66	26.09	160650
2007-07-09	26.19	26.29	25.75	26.10	288600
2007-07-10	25.91	26.01	25.47	25.49	256800
2007-07-11	25.47	25.61	25.27	25.46	112950
2007-07-12	26.00	26.93	25.93	26.29	163500
2007-07-13	26.19	26.28	25.67	26.09	84900
2007-07-16	25.86	25.95	25.01	25.27	277800
2007-07-17	25.43	26.20	25.43	25.80	132750
2007-07-18	25.59	25.65	25.07	25.28	156150
2007-07-19	25.34	25.93	25.25	25.72	119700
2007-07-20	25.67	25.73	24.92	25.28	247500
2007-07-23	25.37	25.89	25.21	25.34	252900
2007-07-24	25.05	25.10	24.29	24.47	408300
2007-07-25	24.57	25.11	24.09	24.53	263850
2007-07-26	24.10	24.39	23.00	23.62	230400
2007-07-27	23.53	24.01	22.85	22.99	368850
2007-07-30	22.87	23.85	22.71	23.75	194100
2007-07-31	24.00	24.19	23.11	23.30	249300
2007-08-01	23.33	24.28	23.06	23.83	254700
2007-08-02	23.98	24.32	23.52	23.99	281700
2007-08-03	23.93	24.13	22.73	22.85	316950
2007-08-06	22.82	23.27	22.41	23.21	294300
2007-08-07	23.13	23.67	22.90	23.17	247650
2007-08-08	23.43	23.45	22.19	22.36	409950
2007-08-09	22.19	22.57	21.46	22.00	534150
2007-08-10	21.53	25.15	21.49	24.71	464400
2007-08-13	25.07	25.54	23.04	23.11	311400
2007-08-14	23.05	23.98	22.55	22.87	222600
2007-08-15	22.88	23.01	22.25	22.27	147450
2007-08-16	22.26	23.47	22.04	22.87	388650
2007-08-17	22.89	23.88	22.31	23.07	379500
2007-08-20	23.07	23.39	22.69	23.01	209400
2007-08-21	23.16	23.81	22.94	23.55	268500
2007-08-22	23.86	23.98	23.13	23.43	276900
2007-08-23	24.00	24.86	22.74	23.51	323700
2007-08-24	24.33	25.33	24.05	24.52	310350
2007-08-27	24.52	24.76	24.09	24.23	195450
2007-08-28	24.10	24.13	23.46	23.57	285600
2007-08-29	23.79	25.26	23.69	25.10	242250
2007-08-30	24.93	25.00	24.44	24.75	214800
2007-08-31	25.07	25.11	24.53	24.94	160650
2007-09-04	24.94	25.05	24.36	24.39	270900
2007-09-05	24.47	24.57	23.66	24.17	321300
2007-09-06	24.37	25.05	24.02	24.25	215850
2007-09-07	23.93	24.52	23.63	23.96	270900
2007-09-10	24.13	24.65	23.63	23.66	193350
2007-09-11	23.83	24.65	23.82	24.52	138000
2007-09-12	24.48	24.71	23.88	24.15	148650
2007-09-13	24.30	25.64	23.83	24.88	261150
2007-09-14	24.61	25.11	24.55	25.11	160800
2007-09-17	24.95	25.54	24.43	25.25	440850
2007-09-18	25.35	26.34	25.10	26.25	274050
2007-09-19	26.33	26.61	26.08	26.19	183900
2007-09-20	26.12	26.17	25.16	25.56	144750
2007-09-21	25.56	26.06	25.56	25.85	328500
2007-09-24	26.00	26.10	25.64	25.95	246150
2007-09-25	25.89	26.12	25.57	26.03	332550
2007-09-26	26.10	26.15	25.83	25.93	293100
2007-09-27	25.93	26.09	25.89	25.99	209550
2007-09-28	26.07	26.07	25.29	25.29	123600
2007-10-01	25.47	26.10	25.47	25.96	214050
2007-10-02	26.07	26.13	25.94	26.00	236550
2007-10-03	26.03	26.13	25.83	26.13	320700
2007-10-04	26.21	26.40	25.71	25.97	126300
2007-10-05	26.07	27.03	25.95	26.61	211350
2007-10-08	26.45	26.49	25.61	25.93	52800
2007-10-09	26.03	26.03	25.27	25.91	120600
2007-10-10	25.99	25.99	25.15	25.59	162600
2007-10-11	25.95	28.05	25.95	27.56	750450
2007-10-12	27.65	27.84	26.95	27.20	217200
2007-10-15	27.33	28.09	27.12	27.57	317550
2007-10-16	27.55	27.63	27.21	27.40	287400
2007-10-17	27.67	27.97	27.14	27.80	275400
2007-10-18	27.76	27.78	26.95	27.40	258450
2007-10-19	27.36	27.60	26.96	27.11	337050
2007-10-22	26.98	27.40	26.80	27.16	187950
2007-10-23	27.37	27.47	27.07	27.17	203400
2007-10-24	27.07	28.05	26.83	28.05	375450
2007-10-25	28.12	29.01	27.77	28.09	212250
2007-10-26	28.47	28.67	27.91	28.57	132750
2007-10-29	28.58	28.81	28.11	28.76	163650
2007-10-30	28.69	28.99	28.21	28.78	134100
2007-10-31	28.73	29.14	28.25	28.73	457800
2007-11-01	28.19	28.33	26.93	27.23	507600
2007-11-02	27.61	27.69	26.22	26.68	244950
2007-11-05	26.41	26.87	26.16	26.71	183300
2007-11-06	26.76	27.70	26.67	27.47	225750
2007-11-07	27.27	27.31	26.23	26.23	273600
2007-11-08	27.33	27.46	25.87	26.00	559350
2007-11-09	25.75	26.13	25.33	25.99	301350
2007-11-12	25.91	26.41	25.71	25.80	210630
2007-11-13	26.00	26.55	25.77	26.25	378000
2007-11-14	26.47	27.53	26.24	26.81	289845
2007-11-15	26.69	27.01	26.27	26.45	249750
2007-11-16	26.38	26.38	25.17	25.41	366300
2007-11-19	25.19	25.59	24.25	24.25	528795
2007-11-20	24.63	25.61	24.30	25.46	446700
2007-11-21	24.64	24.64	21.92	22.79	1092000
2007-11-23	22.82	24.23	22.54	24.14	276900
2007-11-26	24.14	24.16	21.90	22.03	805800
2007-11-27	22.05	22.94	22.00	22.26	533550
2007-11-28	22.27	24.57	22.26	24.32	552300
2007-11-29	24.41	24.41	23.11	23.27	330750
2007-11-30	23.77	24.20	23.45	23.54	252150
2007-12-03	23.38	23.93	23.09	23.62	214050
2007-12-04	23.62	23.62	22.60	23.07	362700
2007-12-05	23.25	23.56	23.10	23.25	257250
2007-12-06	23.91	25.00	23.90	24.82	612750
2007-12-07	24.54	25.36	24.34	25.29	245100
2007-12-10	25.49	25.77	24.96	25.63	243381
2007-12-11	25.83	26.00	24.81	24.91	228300
2007-12-12	25.56	25.56	23.83	24.19	215451
2007-12-13	24.03	24.83	24.03	24.54	205350
2007-12-14	24.25	25.00	24.21	24.47	222000
2007-12-17	24.27	24.83	23.99	23.99	132450
2007-12-18	24.33	24.66	23.73	24.63	238200
2007-12-19	24.64	24.72	23.79	24.02	183150
2007-12-20	24.41	24.91	23.25	24.07	358050
2007-12-21	24.55	24.84	23.57	23.93	507000
2007-12-24	24.12	24.50	24.06	24.35	43350
2007-12-26	24.19	24.27	22.81	22.81	403800
2007-12-27	22.90	23.55	22.63	22.94	347220
2007-12-28	22.67	23.21	22.67	22.80	383511
2007-12-31	22.54	22.70	22.00	22.00	498300
2008-01-02	22.01	22.15	20.80	20.82	1019550
2008-01-03	21.06	21.53	20.57	20.96	482400
2008-01-04	20.79	21.07	20.03	20.63	825900
2008-01-07	20.67	21.31	20.63	21.05	653100
2008-01-08	21.11	21.92	21.11	21.18	496800
2008-01-09	21.17	22.13	21.00	22.03	419682
2008-01-10	22.55	23.53	22.21	22.70	1119150
2008-01-11	22.37	23.87	22.13	23.79	707100
2008-01-14	23.99	25.17	23.79	24.67	675300
2008-01-15	24.16	24.88	24.01	24.83	601164
2008-01-16	24.67	25.49	24.11	25.39	340677
2008-01-17	25.32	25.86	24.67	25.03	594600
2008-01-18	24.95	25.78	24.71	25.09	433200
2008-01-22	24.20	26.33	24.08	26.11	502221
2008-01-23	25.47	27.71	25.34	27.59	722046
2008-01-24	27.87	28.90	27.51	27.87	854025
2008-01-25	27.61	28.01	27.10	27.20	425910
2008-01-28	26.95	28.65	26.56	28.62	405450
2008-01-29	28.41	28.56	27.46	27.87	430350
2008-01-30	27.72	27.83	26.68	27.05	468375
2008-01-31	26.44	28.00	26.00	27.73	608100
2008-02-01	27.89	28.23	27.49	28.01	400350
2008-02-04	27.89	27.89	26.21	26.27	357900
2008-02-05	25.44	26.45	25.44	25.61	315975
2008-02-06	25.87	26.23	24.72	24.92	342294
2008-02-07	25.67	27.92	25.55	27.89	951840
2008-02-08	27.77	28.55	27.30	27.64	439200
2008-02-11	27.55	27.55	26.65	27.31	400800
2008-02-12	27.33	27.66	26.83	27.23	425700
2008-02-13	27.43	27.69	26.92	27.41	236550
2008-02-14	27.53	27.56	25.94	26.13	355236
2008-02-15	25.98	26.62	25.83	26.55	415446
2008-02-19	26.95	27.05	26.04	26.57	400923
2008-02-20	26.33	27.71	26.13	27.54	376650
2008-02-21	27.80	28.46	27.76	27.86	398550
2008-02-22	27.89	28.27	27.35	28.06	243450
2008-02-25	28.17	28.33	27.75	28.28	262062
2008-02-26	28.11	31.60	28.11	31.33	1133292
2008-02-27	31.09	32.30	30.95	31.73	857982
2008-02-28	31.48	31.53	30.53	30.58	531525
2008-02-29	30.97	31.11	30.27	30.27	365001
2008-03-03	29.76	30.17	29.05	29.44	608664
2008-03-04	29.19	29.97	29.18	29.66	634950
2008-03-05	29.77	30.59	29.43	30.03	636975
2008-03-06	30.69	31.67	30.34	30.47	720450
2008-03-07	29.97	30.50	29.63	29.98	388200
2008-03-10	30.07	30.50	29.58	30.00	463890
2008-03-11	30.49	31.59	29.18	30.03	1049325
2008-03-12	30.82	30.82	29.96	30.27	617100
2008-03-13	29.86	30.60	29.80	30.54	729870
2008-03-14	30.75	31.03	29.75	30.18	543600
2008-03-17	29.67	30.51	29.50	29.93	640200
2008-03-18	31.11	31.29	30.13	31.21	1023861
2008-03-19	31.30	31.97	30.55	30.55	355392
2008-03-20	30.87	32.33	30.27	31.22	2133159
2008-03-24	31.19	32.07	31.11	32.07	1041654
2008-03-25	32.16	32.22	31.43	31.95	579426
2008-03-26	31.74	32.07	31.01	31.05	556323
2008-03-27	30.67	31.49	30.11	30.33	537318
2008-03-28	30.31	30.39	29.53	29.81	1028817
2008-03-31	30.01	30.30	29.39	29.82	813900
2008-04-01	29.48	30.23	28.43	29.87	1196871
2008-04-02	30.00	30.77	29.85	30.21	752616
2008-04-03	29.93	30.66	29.82	30.42	654150
2008-04-04	30.57	30.57	29.63	29.76	1035012
2008-04-07	30.15	31.38	30.15	30.97	1787514
2008-04-08	30.78	31.51	30.31	30.59	697458
2008-04-09	30.51	31.09	29.59	29.97	837372
2008-04-10	30.83	31.03	29.69	30.10	861996
2008-04-11	29.65	30.41	29.62	29.83	891792
2008-04-14	29.99	30.85	29.50	30.76	1019358
2008-04-15	31.05	31.58	30.71	31.41	1022103
2008-04-16	31.78	32.94	31.67	32.51	1394256
2008-04-17	32.73	33.07	32.49	32.83	756186
2008-04-18	33.35	33.35	32.40	32.81	642930
2008-04-21	32.52	32.69	31.79	32.55	356175
2008-04-22	32.65	32.65	31.44	31.62	456459
2008-04-23	31.45	32.58	31.45	32.53	564348
2008-04-24	32.44	32.93	32.23	32.67	396150
2008-04-25	32.93	32.93	32.07	32.76	433860
2008-04-28	32.67	33.00	31.89	32.71	404022
2008-04-29	32.44	32.75	32.16	32.68	347823
2008-04-30	32.75	33.67	32.24	32.39	577458
2008-05-01	32.35	33.47	32.08	33.09	598851
2008-05-02	33.46	33.67	32.43	32.49	542274
2008-05-05	32.60	32.60	31.20	31.93	772479
2008-05-06	31.85	32.40	31.69	32.29	356244
2008-05-07	32.53	33.54	32.42	33.01	533616
2008-05-08	33.83	34.20	32.22	32.59	689031
2008-05-09	32.50	33.31	32.03	33.09	448395
2008-05-12	33.21	33.86	32.65	33.67	321459
2008-05-13	33.67	34.19	33.06	33.31	283071
2008-05-14	33.29	34.14	33.27	33.79	289170
2008-05-15	33.66	34.20	33.27	34.07	191304
2008-05-16	34.17	34.30	32.86	33.82	329556
2008-05-19	33.77	33.83	33.20	33.39	426513
2008-05-20	33.34	33.61	32.97	33.00	392697
2008-05-21	33.32	33.34	32.09	32.57	524157
2008-05-22	32.57	33.95	32.14	33.85	846045
2008-05-23	33.93	33.93	31.03	31.11	897552
2008-05-27	30.97	31.51	30.25	30.96	636849
2008-05-28	30.99	31.66	30.33	31.10	493446
2008-05-29	31.03	31.59	30.83	31.03	485598
2008-05-30	30.70	31.01	30.15	30.55	643056
2008-06-02	30.93	30.93	29.55	30.31	708783
2008-06-03	30.61	30.89	29.93	30.44	621375
2008-06-04	30.14	31.33	30.13	31.23	806202
2008-06-05	32.17	32.99	31.94	32.38	526734
2008-06-06	32.31	32.31	30.89	31.09	644823
2008-06-09	31.37	32.42	31.33	31.83	525666
2008-06-10	31.39	32.71	31.37	32.53	433656
2008-06-11	32.27	32.53	30.06	30.09	1023720
2008-06-12	31.03	32.59	30.83	31.44	1260963
2008-06-13	31.89	32.19	31.15	32.09	726864
2008-06-16	32.13	33.27	31.55	32.93	534132
2008-06-17	32.94	33.05	32.35	32.68	339339
2008-06-18	32.66	33.05	31.57	32.09	381507
2008-06-19	32.26	32.95	32.14	32.81	445734
2008-06-20	30.91	32.56	30.91	31.97	623514
2008-06-23	32.21	32.42	31.77	32.06	312627
2008-06-24	32.10	32.10	31.06	31.29	641346
2008-06-25	31.47	32.79	31.27	32.36	562701
2008-06-26	32.39	32.39	30.58	30.91	514227
2008-06-27	30.72	31.20	29.88	30.60	757575
2008-06-30	30.40	31.67	30.01	30.49	601701
2008-07-01	30.50	30.95	29.23	30.66	1065336
2008-07-02	30.91	31.58	29.63	29.79	588612
2008-07-03	29.81	30.33	29.03	30.09	404982
2008-07-07	30.24	31.35	30.08	30.91	1009266
2008-07-08	31.07	31.64	29.90	31.27	796068
2008-07-09	31.54	32.41	30.59	31.11	1143969
2008-07-10	31.33	31.65	29.79	30.00	1161786
2008-07-11	29.76	31.26	29.06	30.74	1013187
2008-07-14	31.28	31.91	30.23	30.37	985158
2008-07-15	30.14	31.24	29.33	31.01	824877
2008-07-16	31.02	33.33	30.87	33.23	882021
2008-07-17	33.55	34.47	32.71	33.67	786396
2008-07-18	33.85	33.85	31.69	32.35	708255
2008-07-21	32.54	32.78	31.75	32.64	353976
2008-07-22	32.41	34.55	31.81	34.46	940080
2008-07-23	34.48	35.98	33.28	33.83	1093461
2008-07-24	34.11	34.63	32.94	33.62	718485
2008-07-25	33.62	34.44	33.03	33.32	645123
2008-07-28	33.30	34.31	33.09	33.79	841617
2008-07-29	34.09	35.14	33.94	34.31	782400
2008-07-30	34.62	35.58	33.19	34.33	783222
2008-07-31	34.39	34.75	33.83	34.31	526335
2008-08-01	34.33	34.33	32.63	33.61	667608
2008-08-04	33.77	33.93	31.34	32.15	1049244
2008-08-05	32.27	33.97	32.27	33.25	932655
2008-08-06	33.30	34.22	32.45	33.63	842205
2008-08-07	32.50	32.65	29.51	30.23	2052288
2008-08-08	30.19	32.31	30.14	32.11	987918
2008-08-11	31.86	33.90	31.63	32.20	931551
2008-08-12	31.83	31.83	30.77	31.15	745725
2008-08-13	30.89	31.32	30.20	30.94	772293
2008-08-14	32.07	32.60	31.57	32.47	1474098
2008-08-15	32.85	33.87	32.75	33.83	1040436
2008-08-18	33.83	33.83	32.73	33.29	652458
2008-08-19	33.02	33.03	31.95	32.80	2880726
2008-08-20	32.60	33.33	32.24	32.98	1089801
2008-08-21	34.48	34.48	31.00	31.37	2505810
2008-08-22	31.71	33.33	31.25	32.83	1425909
2008-08-25	32.53	32.64	32.03	32.57	743058
2008-08-26	32.60	33.52	32.15	33.52	888459
2008-08-27	33.33	34.32	32.83	34.12	877218
2008-08-28	34.19	34.98	33.66	34.88	856254
2008-08-29	34.87	35.27	34.30	34.62	502884
2008-09-02	35.27	36.68	35.07	36.25	1728513
2008-09-03	36.39	37.09	36.09	36.36	1842933
2008-09-04	38.36	38.39	36.21	37.71	2027589
2008-09-05	37.46	37.98	36.49	37.77	1466364
2008-09-08	38.66	39.33	38.15	39.00	2526765
2008-09-09	38.43	39.30	37.75	38.10	1379133
2008-09-10	38.08	38.86	37.42	38.49	1607457
2008-09-11	37.87	39.00	37.33	39.00	1251318
2008-09-12	38.33	38.57	37.33	37.67	1292412
2008-09-15	37.57	38.89	36.33	37.91	1411686
2008-09-16	38.19	39.67	37.40	39.34	1816374
2008-09-17	38.94	40.35	37.22	38.44	2680626
2008-09-18	39.35	42.15	37.59	41.76	3143115
2008-09-19	43.21	44.57	40.00	41.03	2540298
2008-09-22	40.13	40.53	37.09	37.55	2479728
2008-09-23	37.67	38.20	36.80	37.77	1358310
2008-09-24	37.84	37.84	36.41	36.69	830562
2008-09-25	36.93	38.76	36.78	37.89	987855
2008-09-26	37.25	38.75	36.75	38.67	715500
2008-09-29	38.30	38.55	36.98	38.01	1090452
2008-09-30	38.21	38.67	36.48	37.03	792372
2008-10-01	37.05	37.05	33.85	34.57	2243442
2008-10-02	34.53	35.27	32.87	33.18	1242366
2008-10-03	33.51	34.33	31.32	31.43	1599165
2008-10-06	31.21	32.85	30.13	32.56	2062911
2008-10-07	33.84	33.96	31.33	31.47	1548348
2008-10-08	31.47	33.25	30.07	31.47	1609587
2008-10-09	33.45	34.74	31.83	31.90	3058185
2008-10-10	29.21	32.42	27.65	31.00	2442141
2008-10-13	33.33	33.92	31.73	33.92	1026630
2008-10-14	34.29	35.70	31.79	32.68	1051461
2008-10-15	32.25	32.25	28.75	28.75	1687389
2008-10-16	28.51	30.57	27.21	30.39	1626954
2008-10-17	29.59	30.65	27.83	28.15	2334966
2008-10-20	28.71	29.18	27.83	29.02	911595
2008-10-21	28.69	29.55	27.57	27.76	835020
2008-10-22	26.93	27.42	24.61	25.86	1272960
2008-10-23	25.99	26.11	22.91	23.93	1790094
2008-10-24	21.08	23.98	21.08	23.20	1749171
2008-10-27	22.97	24.73	22.54	22.57	770334
2008-10-28	22.88	24.89	21.97	24.80	885891
2008-10-29	24.83	26.85	23.94	25.27	1386663
2008-10-30	25.92	26.80	24.62	25.58	852255
2008-10-31	25.69	26.94	24.78	26.34	884128
2008-11-03	26.33	26.86	25.60	26.11	856086
2008-11-04	27.15	27.15	25.10	26.06	717228
2008-11-05	25.62	27.20	24.24	24.56	968915
2008-11-06	24.37	25.45	23.56	24.89	1455020
2008-11-07	24.83	25.01	22.32	22.91	1088220
2008-11-10	23.34	23.41	19.64	20.52	1898420
2008-11-11	20.33	22.46	19.79	21.38	1472930
2008-11-12	20.98	21.01	19.80	19.95	869697
2008-11-13	20.02	21.39	18.12	21.30	1446881
2008-11-14	20.94	21.81	19.55	19.79	1103750
2008-11-17	19.60	20.09	17.28	17.32	1168824
2008-11-18	17.48	17.97	16.19	16.73	1482859
2008-11-19	16.65	17.06	15.29	15.39	1307007
2008-11-20	16.91	16.91	13.57	14.58	3342110
2008-11-21	14.79	16.25	14.09	16.18	1729186
2008-11-24	16.19	18.41	15.70	18.22	1782904
2008-11-25	18.35	18.78	16.22	17.38	1082630
2008-11-26	16.85	19.04	16.54	18.63	956959
2008-11-28	19.06	19.31	18.42	18.86	351611
2008-12-01	18.19	18.67	16.28	16.34	963379
2008-12-02	16.33	17.94	16.13	17.50	1145394
2008-12-03	16.94	19.77	16.67	19.56	1305068
2008-12-04	19.76	24.67	19.57	22.45	3223501
2008-12-05	21.78	24.15	21.51	23.75	1302310
2008-12-08	23.95	25.78	23.95	24.86	763099
2008-12-09	24.69	25.64	23.54	23.70	1180750
2008-12-10	24.14	25.94	24.04	24.95	909595
2008-12-11	24.87	24.87	21.63	22.16	956988
2008-12-12	21.65	22.12	20.05	21.56	1151499
2008-12-15	21.53	21.53	19.91	20.38	969452
2008-12-16	20.59	22.30	20.44	22.22	545140
2008-12-17	22.05	22.05	20.30	21.15	1164463
2008-12-18	21.43	21.83	20.70	21.38	856074
2008-12-19	21.64	22.68	21.16	22.68	1606055
2008-12-22	22.66	22.88	20.57	21.33	669613
2008-12-23	21.32	21.65	20.24	20.51	702583
2008-12-24	20.59	21.33	20.49	20.87	388984
2008-12-26	21.13	21.84	21.13	21.62	568274
2008-12-29	21.62	21.72	19.80	20.39	794301
2008-12-30	20.53	21.25	20.24	21.17	494017
2008-12-31	21.08	22.40	21.08	21.82	637137
2009-01-02	21.83	22.47	21.10	22.33	707368
2009-01-05	22.32	23.35	21.64	22.83	688536
2009-01-06	22.97	23.24	22.02	22.58	828233
2009-01-07	22.24	22.24	19.39	20.50	2197500
2009-01-08	20.97	22.69	20.79	22.40	1812769
2009-01-09	22.33	22.84	21.93	22.35	865219
2009-01-12	22.26	22.74	21.70	22.04	678887
2009-01-13	21.74	22.41	21.18	21.56	733589
2009-01-14	20.78	21.56	20.14	20.22	1354127
2009-01-15	20.16	21.00	19.15	20.29	1138926
2009-01-16	20.55	21.38	19.89	20.84	773623
2009-01-20	20.64	20.88	20.04	20.28	887946
2009-01-21	20.50	21.51	20.07	21.46	1218749
2009-01-22	21.16	21.76	20.50	20.91	612421
2009-01-23	20.56	21.45	20.05	21.14	855389
2009-01-26	21.12	21.96	20.95	21.34	737640
2009-01-27	21.53	21.78	20.82	20.92	509222
2009-01-28	21.17	22.78	20.94	22.47	1144284
2009-01-29	22.28	22.44	21.35	21.48	481348
2009-01-30	21.67	22.00	21.02	21.15	526432
2009-02-02	20.81	21.73	20.54	21.45	533086
2009-02-03	21.52	22.41	21.27	22.18	528619
2009-02-04	22.04	22.57	21.46	21.75	517457
2009-02-05	22.15	23.94	22.15	23.36	1374611
2009-02-06	23.36	24.81	23.15	24.41	705369
2009-02-09	24.41	24.80	23.77	24.19	594286
2009-02-10	23.76	24.43	23.16	23.33	748680
2009-02-11	23.52	24.04	23.00	23.47	577716
2009-02-12	23.17	25.00	22.74	24.92	1097109
2009-02-13	25.08	25.52	23.88	23.94	510557
2009-02-17	23.16	23.92	22.76	23.46	430884
2009-02-18	23.61	23.93	22.87	23.30	446550
2009-02-19	23.46	23.80	22.82	22.94	518650
2009-02-20	22.53	24.13	22.50	23.79	749852
2009-02-23	24.06	24.33	23.32	23.44	454950
2009-02-24	23.83	24.38	23.33	24.19	540030
2009-02-25	24.09	24.47	23.14	23.84	719452
2009-02-26	24.00	24.28	22.75	23.08	657693
2009-02-27	22.62	24.13	22.62	23.73	648690
2009-03-02	23.10	23.81	23.01	23.23	788009
2009-03-03	23.56	23.56	21.70	22.02	861288
2009-03-04	22.27	22.63	21.34	22.00	868529
2009-03-05	23.77	24.38	22.92	23.78	1647127
2009-03-06	24.19	24.81	22.20	22.94	1060203
2009-03-09	23.70	24.20	22.63	22.85	1081978
2009-03-10	23.44	24.28	23.26	23.87	1035014
2009-03-11	24.20	25.50	22.01	24.33	2460079
2009-03-12	24.55	27.83	24.00	27.13	2367612
2009-03-13	27.35	28.04	26.80	27.59	996643
2009-03-16	27.93	28.42	27.11	27.37	1072422
2009-03-17	27.43	28.90	27.31	28.90	1267684
2009-03-18	28.85	30.33	28.47	29.82	1100697
2009-03-19	30.50	30.58	29.67	30.00	1634511
2009-03-20	30.05	30.05	28.27	28.90	1782257
2009-03-23	29.62	31.55	29.16	31.34	1062629
2009-03-24	31.19	32.71	30.63	30.84	1042089
2009-03-25	31.19	31.66	29.25	30.64	1845462
2009-03-26	30.79	32.49	30.79	32.31	1362259
2009-03-27	32.17	33.19	31.60	32.88	988220
2009-03-30	32.64	32.70	31.71	32.51	994149
2009-03-31	32.81	33.00	31.50	31.93	852729
2009-04-01	31.47	32.52	31.10	31.66	1145071
2009-04-02	32.25	34.80	31.92	34.14	1593221
2009-04-03	34.17	35.18	33.85	35.11	803862
2009-04-06	35.07	35.07	32.26	33.00	1010048
2009-04-07	32.77	32.77	30.75	31.14	1126607
2009-04-08	31.28	33.85	31.17	33.70	1258248
2009-04-09	34.20	36.97	34.11	36.97	2215743
2009-04-13	36.44	36.52	34.42	35.42	1443464
2009-04-14	34.70	35.05	33.60	33.95	1046759
2009-04-15	33.58	34.17	32.86	33.44	526823
2009-04-16	33.66	34.48	33.32	34.18	718331
2009-04-17	33.86	34.64	33.55	34.36	566253
2009-04-20	34.18	34.18	32.82	33.32	597970
2009-04-21	32.90	35.24	32.82	34.94	654309
2009-04-22	34.52	37.35	34.52	36.02	941930
2009-04-23	36.66	36.81	34.20	35.05	905105
2009-04-24	35.45	36.17	35.02	35.20	880825
2009-04-27	35.00	35.87	34.21	34.60	645721
2009-04-28	34.40	35.73	34.25	35.32	485564
2009-04-29	35.52	37.29	35.34	36.39	757139
2009-04-30	36.81	38.30	36.50	37.37	1163826
2009-05-01	37.40	37.42	36.21	36.54	611205
2009-05-04	37.18	38.66	37.11	38.47	960605
2009-05-05	37.84	38.67	36.77	37.47	1141678
2009-05-06	38.30	38.56	36.23	36.85	1413736
2009-05-07	38.42	39.09	32.13	35.33	2635456
2009-05-08	36.13	36.45	32.80	34.18	1588131
2009-05-11	33.62	34.71	32.64	34.22	969077
2009-05-12	33.46	34.25	30.94	31.98	1995603
2009-05-13	31.31	31.98	30.41	30.97	1229745
2009-05-14	30.60	32.50	30.60	31.45	984422
2009-05-15	31.08	33.04	30.96	31.66	1061601
2009-05-18	31.93	33.23	31.80	33.09	860332
2009-05-19	33.17	33.50	32.20	32.86	996973
2009-05-20	33.00	35.00	32.80	32.83	1270554
2009-05-21	34.47	35.70	33.34	34.57	1959947
2009-05-22	35.00	35.42	33.99	34.43	1199695
2009-05-26	34.60	36.20	33.99	36.08	1162473
2009-05-27	36.34	37.33	35.50	35.58	983174
2009-05-28	36.16	36.50	34.20	34.84	1042290
2009-05-29	35.03	35.78	34.53	35.78	753651
2009-06-01	36.29	37.37	35.79	36.18	1606150
2009-06-02	36.55	37.08	35.49	35.92	965850
2009-06-03	35.91	36.63	35.34	36.09	1332566
2009-06-04	35.92	36.00	33.94	34.52	2047894
2009-06-05	34.88	35.24	32.43	33.33	1929658
2009-06-08	32.86	33.63	32.51	33.33	817455
2009-06-09	33.43	34.12	33.23	33.64	720552
2009-06-10	33.75	34.16	31.76	32.54	1397919
2009-06-11	32.65	32.72	31.27	31.37	1503100
2009-06-12	31.06	31.96	30.62	31.90	1217002
2009-06-15	32.05	32.05	30.90	31.31	762758
2009-06-16	31.62	31.66	30.11	30.58	1314778
2009-06-17	30.48	32.60	30.15	31.35	1736028
2009-06-18	31.43	31.84	30.90	31.29	507203
2009-06-19	31.67	31.90	31.10	31.12	759610
2009-06-22	30.99	31.52	30.22	30.58	1129075
2009-06-23	30.72	31.07	30.02	30.31	1047720
2009-06-24	30.55	31.02	30.12	30.54	1377993
2009-06-25	30.42	31.49	30.20	31.21	1265982
2009-06-26	31.13	31.80	31.01	31.47	1047011
2009-06-29	31.52	32.25	30.93	31.69	988134
2009-06-30	31.85	32.31	31.28	31.77	679808
2009-07-01	32.23	33.00	31.64	31.71	920539
2009-07-02	31.34	31.71	30.11	30.35	799305
2009-07-06	29.90	30.82	29.30	29.59	1205221
2009-07-07	29.69	29.80	29.00	29.24	1289686
2009-07-08	29.60	30.72	29.42	30.40	1745948
2009-07-09	29.65	29.67	28.80	29.31	2087085
2009-07-10	29.21	30.42	29.21	29.71	1071304
2009-07-13	29.70	30.37	28.75	30.27	855814
2009-07-14	30.30	30.87	29.67	30.76	715023
2009-07-15	31.29	32.16	30.66	31.71	1035924
2009-07-16	31.65	31.99	31.01	31.88	525844
2009-07-17	31.98	31.98	31.37	31.85	459666
2009-07-20	31.90	32.20	31.48	32.19	748424
2009-07-21	32.08	32.37	30.68	31.07	1009287
2009-07-22	31.04	32.03	30.86	31.21	941231
2009-07-23	31.16	32.48	30.46	31.84	1342166
2009-07-24	31.59	32.34	31.06	31.93	542887
2009-07-27	31.94	32.09	30.67	31.07	564052
2009-07-28	30.87	31.10	29.63	30.20	1258325
2009-07-29	30.20	31.24	29.70	30.31	963412
2009-07-30	30.75	31.49	30.50	30.63	812318
2009-07-31	30.55	32.12	30.55	30.94	1254599
2009-08-03	31.21	31.71	30.85	31.36	924172
2009-08-04	31.30	31.62	31.00	31.08	854130
2009-08-05	31.07	31.38	30.50	30.95	1199568
2009-08-06	27.33	28.34	25.52	26.26	7275023
2009-08-07	27.16	28.20	26.27	28.08	4229570
2009-08-10	27.82	28.02	26.68	26.87	1843444
2009-08-11	26.92	26.96	26.47	26.66	1495982
2009-08-12	26.77	27.18	26.60	26.65	850876
2009-08-13	26.77	26.95	26.34	26.80	1215263
2009-08-14	26.84	26.95	26.21	26.54	1084685
2009-08-17	26.07	26.84	25.62	26.52	1253747
2009-08-18	26.66	27.61	26.66	27.11	1186486
2009-08-19	26.99	28.20	26.73	27.93	1529615
2009-08-20	28.95	29.00	26.59	26.84	3368774
2009-08-21	27.84	27.84	26.71	27.06	1449562
2009-08-24	27.52	27.60	26.00	26.05	1473092
2009-08-25	26.09	26.64	25.95	26.43	1010389
2009-08-26	26.86	27.34	26.34	27.02	1245916
2009-08-27	27.21	27.73	26.85	26.90	1160323
2009-08-28	27.19	27.28	26.70	27.07	899780
2009-08-31	26.94	27.10	26.35	26.45	867524
2009-09-01	26.39	27.25	26.22	26.51	1400252
2009-09-02	26.45	27.00	26.33	26.75	807231
2009-09-03	26.76	27.32	26.12	27.11	1437759
2009-09-04	26.99	27.25	26.65	27.25	544764
2009-09-08	27.35	27.75	26.95	27.27	1034037
2009-09-09	27.20	27.62	27.04	27.37	700825
2009-09-10	27.35	27.97	27.10	27.85	767087
2009-09-11	27.97	28.68	27.60	28.44	1084403
2009-09-14	28.78	28.78	28.05	28.54	681184
2009-09-15	28.50	29.00	27.80	28.32	737685
2009-09-16	28.21	28.68	27.76	28.04	1008422
2009-09-17	27.92	29.80	27.92	29.66	1210005
2009-09-18	29.90	29.90	29.00	29.60	1287187
2009-09-21	29.25	29.59	28.57	28.99	970136
2009-09-22	30.67	31.37	29.85	30.47	1477112
2009-09-23	31.35	31.35	30.25	30.50	841205
2009-09-24	30.30	31.74	30.30	31.54	1047224
2009-09-25	32.00	33.95	31.50	33.52	1855975
2009-09-28	33.72	34.57	33.50	33.84	1013627
2009-09-29	33.99	34.32	32.90	33.95	984825
2009-09-30	34.10	34.56	33.56	34.14	744557
2009-10-01	34.09	34.09	33.19	33.52	712715
2009-10-02	33.16	33.78	32.50	32.93	630691
2009-10-05	33.69	34.60	33.01	34.60	791759
2009-10-06	34.61	35.00	34.35	34.90	856760
2009-10-07	34.90	35.88	34.50	35.70	963751
2009-10-08	35.88	36.90	35.52	36.00	1312774
2009-10-09	35.99	36.10	35.00	36.04	808046
2009-10-12	37.04	37.49	36.04	36.99	1041868
2009-10-13	35.05	35.42	33.01	33.22	1817698
2009-10-14	33.68	33.68	31.63	32.54	1527362
2009-10-15	32.51	32.74	31.99	32.40	692780
2009-10-16	32.12	33.40	31.99	33.22	1006990
2009-10-19	33.20	33.86	32.47	32.52	787394
2009-10-20	32.27	32.63	31.95	32.11	604405
2009-10-21	31.99	32.54	30.86	30.95	1293581
2009-10-22	30.84	31.61	30.83	31.50	658869
2009-10-23	31.49	31.98	30.97	31.13	679225
2009-10-26	31.03	31.90	30.82	31.49	565603
2009-10-27	31.74	31.85	30.20	30.68	760704
2009-10-28	30.62	30.86	29.69	29.76	688289
2009-10-29	29.85	30.99	29.81	30.28	475860
2009-10-30	30.13	30.70	29.89	30.01	659707
2009-11-02	30.11	30.95	29.95	30.58	505255
2009-11-03	30.36	31.16	29.79	31.05	760116
2009-11-04	31.28	32.00	31.10	31.69	852310
2009-11-05	29.73	31.15	28.00	29.73	2126416
2009-11-06	29.72	30.47	29.35	29.50	500566
2009-11-09	29.97	30.20	29.42	30.19	650182
2009-11-10	29.97	30.56	29.67	30.04	473079
2009-11-11	30.30	30.69	29.75	30.29	446681
2009-11-12	29.15	29.53	28.33	28.84	1167281
2009-11-13	28.81	29.25	28.50	29.16	556464
2009-11-16	29.37	30.00	29.01	29.84	498800
2009-11-17	29.99	29.99	28.77	29.11	600154
2009-11-18	29.04	29.20	28.45	29.06	627188
2009-11-19	29.13	29.20	27.67	28.29	1016785
2009-11-20	28.21	28.98	27.71	28.07	723727
2009-11-23	28.61	28.85	27.88	27.90	747772
2009-11-24	27.81	28.39	27.80	27.80	576329
2009-11-25	28.00	28.50	27.91	28.31	555391
2009-11-27	27.80	28.45	27.13	27.79	267084
2009-11-30	27.89	28.14	26.88	27.34	857069
2009-12-01	27.75	28.21	27.29	27.69	796701
2009-12-02	27.78	28.79	27.60	27.75	807732
2009-12-03	27.75	27.75	26.57	26.60	1012277
2009-12-04	26.91	27.40	26.39	26.73	712434
2009-12-07	26.75	27.13	26.62	26.97	678733
2009-12-08	26.97	27.62	26.90	27.52	626159
2009-12-09	27.47	27.72	27.05	27.35	419410
2009-12-10	27.63	27.97	27.10	27.95	386266
2009-12-11	28.14	28.78	27.77	28.30	750337
2009-12-14	28.67	28.79	28.35	28.79	466283
2009-12-15	28.61	28.66	28.00	28.00	476634
2009-12-16	28.11	28.58	27.97	28.00	460559
2009-12-17	28.27	28.34	27.57	27.95	686163
2009-12-18	28.17	28.32	27.25	28.08	856257
2009-12-21	28.04	29.10	28.04	28.97	540304
2009-12-22	29.33	29.39	29.03	29.29	368269
2009-12-23	29.46	29.60	29.00	29.23	535474
2009-12-24	29.35	29.50	28.93	29.06	127570
2009-12-28	29.20	29.32	28.82	29.01	396435
2009-12-29	28.95	29.35	28.90	29.23	250721
2009-12-30	29.11	29.55	29.01	29.50	205330
2009-12-31	29.60	29.93	29.24	29.28	326656
2010-01-04	29.59	29.90	29.32	29.65	679401
2010-01-05	29.71	31.53	29.52	30.63	1171798
2010-01-06	30.75	31.26	30.33	30.84	783933
2010-01-07	32.88	33.72	31.74	32.34	1443588
2010-01-08	32.23	32.52	31.65	31.91	508915
2010-01-11	32.44	32.97	32.11	32.43	578103
2010-01-12	32.14	33.00	31.61	32.86	517991
2010-01-13	32.78	33.40	32.66	33.12	563788
2010-01-14	33.14	33.30	31.84	32.26	627685
2010-01-15	32.26	32.61	31.50	31.62	621846
2010-01-19	31.57	31.96	31.25	31.50	401218
2010-01-20	31.40	31.40	30.58	31.09	462272
2010-01-21	31.19	31.45	30.07	30.53	496710
2010-01-22	30.27	30.95	29.55	30.50	578531
2010-01-25	30.75	30.82	29.97	30.71	495767
2010-01-26	30.52	31.14	30.19	30.66	462513
2010-01-27	30.64	31.46	30.50	31.31	384773
2010-01-28	31.45	31.45	30.22	30.40	298083
2010-01-29	30.39	31.03	30.26	30.34	249285
2010-02-01	30.52	31.50	30.23	31.50	596092
2010-02-02	31.63	32.75	31.42	32.29	631564
2010-02-03	32.29	32.29	31.30	31.77	459622
2010-02-04	30.99	30.99	28.58	28.78	1081467
2010-02-05	28.80	28.91	27.56	28.47	555839
2010-02-08	28.69	28.73	28.00	28.05	279363
2010-02-09	28.37	28.49	27.88	28.42	404003
2010-02-10	28.41	28.48	27.91	28.18	367418
2010-02-11	28.13	29.51	28.01	29.20	544950
2010-02-12	28.94	29.02	28.30	28.84	335749
2010-02-16	29.25	29.25	28.55	29.12	257976
2010-02-17	29.30	29.40	28.80	28.93	267093
2010-02-18	28.93	29.30	28.80	29.18	130798
2010-02-19	29.21	29.46	28.98	29.17	289688
2010-02-22	29.15	29.29	29.00	29.23	255949
2010-02-23	29.22	29.52	28.66	29.27	359568
2010-02-24	29.32	29.79	29.23	29.74	245603
2010-02-25	29.40	29.82	28.86	29.73	289433
2010-02-26	29.73	30.00	29.18	29.27	260594
2010-03-01	29.38	29.86	28.86	29.59	386252
2010-03-02	29.75	30.37	29.57	30.20	433305
2010-03-03	30.27	31.00	30.13	30.39	356806
2010-03-04	31.68	32.58	31.68	32.33	684527
2010-03-05	32.62	33.45	32.47	33.05	517362
2010-03-08	33.12	33.40	32.80	33.01	221616
2010-03-09	33.79	34.63	33.79	34.42	1207098
2010-03-10	34.50	34.97	34.15	34.59	559051
2010-03-11	35.02	35.48	34.00	35.05	744564
2010-03-12	35.12	35.60	34.80	35.60	503114
2010-03-15	35.54	35.90	35.21	35.72	319881
2010-03-16	35.89	36.43	35.26	35.74	417751
2010-03-17	35.51	36.00	35.27	35.58	289450
2010-03-18	35.41	36.00	35.16	35.91	301578
2010-03-19	35.88	36.44	35.38	36.36	720584
2010-03-22	36.03	37.00	36.03	37.00	331134
2010-03-23	36.91	37.70	36.30	37.58	519709
2010-03-24	37.36	37.67	36.89	37.20	448763
2010-03-25	37.50	38.07	37.25	37.34	348583
2010-03-26	36.35	36.98	35.42	36.89	637921
2010-03-29	37.06	37.21	35.97	36.92	545608
2010-03-30	36.97	37.29	36.45	36.89	340876
2010-03-31	36.63	37.26	36.17	36.76	605339
2010-04-01	36.82	37.23	36.52	37.16	249730
2010-04-05	37.18	38.62	37.10	38.28	361064
2010-04-06	38.30	39.08	37.72	38.86	690259
2010-04-07	38.98	39.25	38.50	39.07	554201
2010-04-08	38.86	38.86	37.41	38.08	1285801
2010-04-09	38.33	38.69	37.56	37.68	705670
2010-04-12	37.85	37.98	37.59	37.81	475451
2010-04-13	37.63	38.40	37.43	38.35	513738
2010-04-14	38.70	39.18	38.22	39.03	563123
2010-04-15	39.09	39.50	38.88	39.09	315041
2010-04-16	39.02	39.40	37.40	38.32	562975
2010-04-19	38.35	38.56	37.01	38.07	553834
2010-04-20	38.31	38.97	37.73	38.35	287786
2010-04-21	38.50	38.90	37.71	38.75	360127
2010-04-22	38.58	39.80	38.58	39.58	710789
2010-04-23	40.35	40.35	39.40	40.00	333829
2010-04-26	39.85	40.15	39.63	39.76	310698
2010-04-27	39.75	39.95	38.48	38.59	523971
2010-04-28	39.12	39.52	38.21	38.58	501971
2010-04-29	39.13	39.41	38.48	38.94	572337
2010-04-30	39.07	39.50	36.16	36.18	1005273
2010-05-03	36.66	37.62	36.52	37.49	623103
2010-05-04	37.21	37.36	35.53	36.02	559874
2010-05-05	35.57	38.30	35.10	37.06	851957
2010-05-06	35.43	35.47	31.57	34.99	1561279
2010-05-07	34.59	35.34	32.62	33.84	1102200
2010-05-10	35.38	36.46	34.96	35.71	750855
2010-05-11	35.31	36.21	35.15	35.55	520336
2010-05-12	35.76	36.27	34.94	36.16	396946
2010-05-13	35.87	36.09	34.06	34.36	580786
2010-05-14	34.25	34.25	33.18	33.83	515972
2010-05-17	33.99	34.71	33.24	34.71	469979
2010-05-18	35.34	35.53	33.67	33.74	566882
2010-05-19	33.77	35.01	33.34	34.89	802927
2010-05-20	34.00	35.85	33.00	34.82	748991
2010-05-21	34.81	35.81	33.81	35.00	768371
2010-05-24	34.87	35.25	34.36	34.54	350362
2010-05-25	33.99	35.56	33.70	35.40	517309
2010-05-26	35.73	36.43	34.17	34.59	503414
2010-05-27	35.22	36.18	34.65	36.07	241187
2010-05-28	35.75	36.49	35.15	35.55	331388
2010-06-01	35.27	36.02	34.81	34.86	482920
2010-06-02	34.97	35.88	34.05	35.88	667915
2010-06-03	34.40	34.68	33.50	34.50	884054
2010-06-04	34.13	34.13	32.82	32.92	579437
2010-06-07	32.67	33.56	31.93	32.45	721980
2010-06-08	32.48	34.18	32.39	33.78	634437
2010-06-09	34.14	35.25	33.96	34.20	631463
2010-06-10	34.70	34.93	33.92	34.46	381505
2010-06-11	33.99	34.90	33.64	34.85	402153
2010-06-14	35.19	35.65	34.98	35.17	425582
2010-06-15	35.28	35.94	34.84	35.48	272982
2010-06-16	35.35	35.53	34.50	34.63	289930
2010-06-17	34.70	35.38	33.91	34.75	459393
2010-06-18	34.99	35.04	33.51	34.47	2347621
2010-06-21	34.80	34.97	33.63	33.84	451711
2010-06-22	33.82	34.31	33.30	33.58	500309
2010-06-23	33.72	34.84	33.67	33.92	412790
2010-06-24	33.86	34.14	33.00	33.59	374909
2010-06-25	33.65	33.90	33.01	33.50	303570
2010-06-28	33.63	33.78	32.91	33.18	173646
2010-06-29	32.86	32.92	32.12	32.28	294098
2010-06-30	32.38	33.17	32.32	32.42	518169
2010-07-01	32.40	32.72	31.33	32.48	797128
2010-07-02	32.56	32.70	31.83	31.92	505856
2010-07-06	32.37	32.70	31.03	31.22	515333
2010-07-07	31.40	31.75	30.75	31.71	909899
2010-07-08	30.02	30.99	28.10	28.61	2326678
2010-07-09	28.54	28.79	27.85	28.43	1051618
2010-07-12	28.38	28.75	28.22	28.37	718907
2010-07-13	28.50	28.51	28.10	28.33	659008
2010-07-14	28.33	28.45	27.76	28.32	513032
2010-07-15	28.31	28.52	27.85	28.48	768115
2010-07-16	28.31	28.37	27.43	27.68	451762
2010-07-19	27.83	28.15	27.55	27.93	460280
2010-07-20	27.60	28.53	27.59	28.45	478060
2010-07-21	28.51	28.55	27.83	28.21	433695
2010-07-22	28.50	29.40	28.38	28.72	365630
2010-07-23	28.71	29.30	28.53	29.07	283062
2010-07-26	29.25	29.45	28.85	29.33	288664
2010-07-27	29.69	29.71	28.16	28.27	361992
2010-07-28	28.14	28.33	27.45	27.77	390379
2010-07-29	28.00	28.08	26.85	27.44	523021
2010-07-30	27.21	27.64	27.00	27.55	430604
2010-08-02	27.89	27.89	26.89	27.32	662363
2010-08-03	27.11	27.21	26.30	26.44	595052
2010-08-04	26.66	27.39	26.49	27.21	761486
2010-08-05	25.60	26.46	25.11	26.11	1166265
2010-08-06	25.80	26.32	25.35	26.23	532224
2010-08-09	26.46	27.45	26.35	27.19	534484
2010-08-10	27.04	27.59	27.00	27.20	434926
2010-08-11	26.84	26.91	26.17	26.40	374778
2010-08-12	26.10	26.67	25.72	26.42	391715
2010-08-13	26.44	26.48	25.50	25.86	586057
2010-08-16	25.84	26.25	25.13	25.15	892753
2010-08-17	25.40	25.93	25.29	25.50	679247
2010-08-18	25.74	26.17	25.38	25.90	465529
2010-08-19	25.01	25.92	24.69	24.72	1047764
2010-08-20	24.71	24.79	24.12	24.45	972365
2010-08-23	24.49	24.71	23.77	23.92	513913
2010-08-24	23.62	24.05	23.20	23.53	539975
2010-08-25	23.29	24.16	23.00	24.05	756474
2010-08-26	24.52	24.52	23.58	24.09	579012
2010-08-27	24.14	24.69	23.63	24.48	708574
2010-08-30	24.35	24.48	23.92	24.33	564140
2010-08-31	24.25	24.50	23.89	23.95	776596
2010-09-01	24.25	24.70	24.22	24.37	723960
2010-09-02	24.86	26.28	24.86	26.17	1305023
2010-09-03	27.24	27.66	26.85	27.02	985632
2010-09-07	26.98	27.13	26.20	26.32	465789
2010-09-08	26.39	26.49	25.89	26.18	508870
2010-09-09	26.53	26.70	26.05	26.24	289952
2010-09-10	26.24	26.61	26.08	26.40	420021
2010-09-13	26.61	27.95	26.61	27.80	1030807
2010-09-14	27.66	28.59	27.51	28.12	552983
2010-09-15	28.13	28.50	27.88	28.15	375262
2010-09-16	28.03	28.19	27.56	27.81	183797
2010-09-17	28.00	28.49	27.44	28.31	433000
2010-09-20	28.40	29.53	28.19	29.15	476779
2010-09-21	28.46	28.46	26.31	26.69	1807459
2010-09-22	26.57	26.61	25.77	25.86	753925
2010-09-23	25.62	26.37	25.50	26.13	402980
2010-09-24	26.42	26.79	26.11	26.78	395446
2010-09-27	26.84	26.87	26.22	26.45	248122
2010-09-28	26.45	26.62	26.00	26.57	378465
2010-09-29	26.53	27.29	26.48	27.04	479386
2010-09-30	27.18	27.47	26.50	26.54	454233
2010-10-01	26.82	27.45	26.23	26.33	634707
2010-10-04	26.31	26.52	25.95	26.45	418749
2010-10-05	26.75	26.98	26.33	26.58	390021
2010-10-06	26.51	26.77	26.25	26.70	242918
2010-10-07	27.94	29.73	27.94	29.55	1526915
2010-10-08	29.55	30.55	29.55	30.22	641653
2010-10-11	30.30	31.13	30.23	30.69	522053
2010-10-12	30.51	31.41	30.30	30.90	552601
2010-10-13	30.99	31.23	30.11	30.16	367642
2010-10-14	30.28	30.69	30.13	30.67	336925
2010-10-15	30.92	31.02	30.21	30.32	249511
2010-10-18	30.37	30.47	29.84	30.20	234840
2010-10-19	29.87	30.05	29.01	29.22	286579
2010-10-20	29.39	29.66	28.90	28.98	271863
2010-10-21	29.06	29.18	28.25	28.59	301295
2010-10-22	28.76	29.19	28.59	28.91	324222
2010-10-25	29.16	29.41	28.85	29.31	223076
2010-10-26	29.40	29.99	29.10	29.73	172299
2010-10-27	29.48	29.48	28.53	28.81	249603
2010-10-28	28.91	29.25	28.70	29.13	227181
2010-10-29	28.97	29.31	28.88	29.09	138719
2010-11-01	29.36	29.64	28.92	29.25	363712
2010-11-02	29.90	31.24	29.70	31.15	819983
2010-11-03	31.20	31.35	30.00	30.76	819938
2010-11-04	31.68	33.27	31.68	32.98	662171
2010-11-05	33.13	33.94	33.07	33.86	462450
2010-11-08	33.67	34.10	32.73	34.00	570840
2010-11-09	34.23	34.74	33.68	33.83	870859
2010-11-10	33.94	34.82	33.55	34.80	520328
2010-11-11	34.48	35.00	34.41	34.68	289848
2010-11-12	34.38	34.65	33.88	34.01	315405
2010-11-15	34.09	34.74	34.09	34.50	336561
2010-11-16	34.38	35.35	34.28	34.52	560960
2010-11-17	34.11	35.34	33.77	35.18	666435
2010-11-18	38.25	38.73	36.95	36.98	1218172
2010-11-19	37.05	37.69	36.77	37.41	323849
2010-11-22	37.42	38.16	37.42	38.00	674549
2010-11-23	37.70	38.92	37.52	38.22	515552
2010-11-24	38.75	38.75	37.90	38.20	443182
2010-11-26	38.00	38.61	38.00	38.49	181643
2010-11-29	38.50	38.89	38.13	38.34	472337
2010-11-30	37.92	38.36	37.63	38.15	574714
2010-12-01	36.02	37.08	35.17	36.13	747477
2010-12-02	36.80	39.27	36.78	38.30	1442876
2010-12-03	38.01	38.37	37.63	37.66	432027
2010-12-06	37.53	38.27	37.21	38.04	529720
2010-12-07	38.49	38.79	38.01	38.67	471109
2010-12-08	38.71	38.72	37.42	37.53	261382
2010-12-09	37.53	38.08	37.31	37.91	409448
2010-12-10	37.95	38.75	37.75	38.65	315698
2010-12-13	38.75	39.45	38.73	39.24	632848
2010-12-14	39.44	39.55	39.12	39.31	370284
2010-12-15	39.30	39.55	38.70	38.90	255106
2010-12-16	38.89	39.84	38.89	39.64	297261
2010-12-17	39.52	39.55	37.88	37.88	2203860
2010-12-20	38.23	38.59	37.70	38.09	655353
2010-12-21	38.36	38.70	38.08	38.36	274484
2010-12-22	38.40	38.56	37.52	37.61	255124
2010-12-23	37.67	38.02	37.44	37.78	188923
2010-12-27	37.68	37.70	37.25	37.70	310304
2010-12-28	37.72	38.08	37.47	37.59	158431
2010-12-29	37.59	37.94	37.47	37.75	130652
2010-12-30	37.67	38.39	37.63	38.26	131999
2010-12-31	38.35	38.35	37.60	37.77	220775
2011-01-03	38.26	39.16	38.13	38.87	338093
2011-01-04	38.85	38.85	36.73	36.73	1058742
2011-01-05	36.77	37.11	36.00	36.67	839383
2011-01-06	36.55	37.31	36.15	36.28	547356
2011-01-07	37.23	37.23	35.97	36.96	511323
2011-01-10	36.94	37.58	36.69	37.37	254029
2011-01-11	37.50	37.50	36.45	36.58	258120
2011-01-12	36.73	36.86	36.01	36.04	471351
2011-01-13	36.23	36.26	35.76	36.18	284701
2011-01-14	36.26	36.47	35.77	36.05	230270
2011-01-18	36.13	36.40	35.04	36.12	423664
2011-01-19	36.02	36.12	35.54	35.64	286139
2011-01-20	35.66	37.35	35.60	37.07	562623
2011-01-21	37.26	37.26	36.24	36.48	329638
2011-01-24	36.48	37.06	36.26	36.75	216857
2011-01-25	36.72	36.82	36.00	36.36	310733
2011-01-26	36.38	36.89	35.89	36.59	245280
2011-01-27	36.66	36.94	36.43	36.88	227415
2011-01-28	37.08	37.08	35.50	35.59	304124
2011-01-31	35.74	35.91	34.90	35.75	363623
2011-02-01	36.05	36.80	35.66	35.99	394639
2011-02-02	35.98	36.26	34.51	35.27	481276
2011-02-03	35.20	36.10	34.87	35.55	662296
2011-02-04	35.70	37.14	35.61	36.63	410856
2011-02-07	36.77	37.40	36.63	36.71	238528
2011-02-08	36.74	37.33	36.49	37.29	223098
2011-02-09	37.30	37.97	36.97	37.51	256473
2011-02-10	37.40	37.51	36.86	37.43	260143
2011-02-11	37.19	37.74	36.81	37.65	315536
2011-02-14	37.66	38.13	37.21	37.27	151184
2011-02-15	37.18	37.53	36.72	36.77	242733
2011-02-16	37.04	38.59	37.04	38.21	227955
2011-02-17	38.14	38.64	37.92	38.55	241358
2011-02-18	38.74	39.50	38.68	39.46	427867
2011-02-22	38.97	39.99	38.77	38.87	389187
2011-02-23	38.63	38.78	36.99	37.33	350525
2011-02-24	37.29	38.37	36.97	37.84	256814
2011-02-25	38.05	38.71	37.42	38.31	275687
2011-02-28	38.64	39.09	38.22	39.09	348098
2011-03-01	39.19	39.51	38.33	39.05	507448
2011-03-02	38.92	39.47	38.33	39.05	366833
2011-03-03	38.75	39.50	37.89	37.94	583750
2011-03-04	38.09	38.15	36.68	37.11	520766
2011-03-07	37.41	37.61	36.54	36.77	450989
2011-03-08	36.70	37.11	36.06	36.90	419181
2011-03-09	36.80	38.27	36.34	37.57	563626
2011-03-10	38.50	38.50	36.64	37.93	568059
2011-03-11	37.80	38.80	37.02	38.60	390803
2011-03-14	38.38	38.80	37.17	37.74	451273
2011-03-15	36.39	38.30	36.14	37.93	498981
2011-03-16	38.00	38.35	36.61	36.67	584090
2011-03-17	37.17	37.81	36.19	36.21	425997
2011-03-18	36.57	36.59	35.32	35.84	1188708
2011-03-21	36.12	36.75	35.95	36.69	443560
2011-03-22	36.76	36.94	36.39	36.49	233554
2011-03-23	36.26	36.81	35.24	36.66	324678
2011-03-24	36.93	37.56	36.90	37.36	270500
2011-03-25	37.58	38.48	37.46	37.55	274732
2011-03-28	37.79	38.61	37.52	37.76	353912
2011-03-29	37.77	39.01	37.67	38.96	472292
2011-03-30	39.08	40.10	38.90	40.05	601523
2011-03-31	40.04	40.80	39.72	40.40	567956
2011-04-01	40.77	40.91	39.13	39.36	410953
2011-04-04	39.52	39.69	38.92	39.09	253974
2011-04-05	38.81	40.74	38.71	40.47	477200
2011-04-06	40.78	41.18	39.86	40.54	316557
2011-04-07	41.00	45.49	40.70	44.55	1411769
2011-04-08	43.75	44.09	42.77	43.65	927984
2011-04-11	43.60	44.50	43.22	44.19	488977
2011-04-12	44.00	44.77	43.72	44.07	432063
2011-04-13	44.18	44.44	43.11	43.61	378780
2011-04-14	43.55	44.54	43.45	44.47	351508
2011-04-15	44.58	45.25	44.48	44.86	460564
2011-04-18	44.37	44.58	43.58	44.25	420332
2011-04-19	44.32	44.85	43.81	43.96	250191
2011-04-20	44.62	45.71	44.61	45.21	293529
2011-04-21	45.50	45.50	44.15	44.34	269917
2011-04-25	44.11	45.80	44.11	45.52	320003
2011-04-26	45.75	46.11	45.07	45.57	178604
2011-04-27	45.73	46.19	45.27	46.04	216389
2011-04-28	45.81	46.38	45.75	46.11	144675
2011-04-29	46.22	46.30	45.40	45.49	184676
2011-05-02	45.70	45.78	44.79	45.13	291507
2011-05-03	45.12	46.31	45.06	45.58	334697
2011-05-04	45.60	46.13	44.80	45.56	482548
2011-05-05	45.45	46.73	45.09	45.50	381192
2011-05-06	46.18	46.34	44.72	44.91	306495
2011-05-09	44.94	44.94	44.14	44.59	447837
2011-05-10	45.18	45.80	44.72	45.76	382660
2011-05-11	45.79	45.98	44.83	45.34	225753
2011-05-12	45.19	46.35	44.85	46.27	245834
2011-05-13	46.38	46.97	46.23	46.59	309314
2011-05-16	46.46	47.09	45.99	46.59	431647
2011-05-17	46.31	46.73	45.65	46.63	398920
2011-05-18	46.96	47.97	46.92	47.90	436885
2011-05-19	44.27	44.44	41.02	41.19	2831897
2011-05-20	41.01	41.14	39.63	40.12	873658
2011-05-23	38.54	40.32	38.54	39.68	989606
2011-05-24	39.68	40.26	39.49	39.77	594905
2011-05-25	39.47	40.15	38.89	39.81	356877
2011-05-26	39.84	40.87	39.50	40.71	297840
2011-05-27	40.90	41.65	40.78	41.60	485898
2011-05-31	41.90	42.70	41.69	42.69	621366
2011-06-01	42.69	42.84	41.80	41.90	676325
2011-06-02	41.96	42.32	41.39	42.26	606426
2011-06-03	41.68	42.51	41.06	41.11	429157
2011-06-06	41.23	41.66	39.89	39.91	424430
2011-06-07	40.15	41.05	40.15	40.21	440144
2011-06-08	40.03	40.21	39.10	39.24	294659
2011-06-09	39.50	40.41	39.50	39.95	311851
2011-06-10	39.88	40.09	38.95	39.16	341609
2011-06-13	39.40	39.91	39.24	39.46	231749
2011-06-14	39.82	40.87	39.82	40.54	385686
2011-06-15	40.14	41.24	39.80	39.94	411257
2011-06-16	40.09	40.74	39.37	39.87	320292
2011-06-17	40.16	40.95	39.89	40.16	617113
2011-06-20	40.18	41.68	39.92	41.37	387041
2011-06-21	41.72	42.80	41.70	42.74	343748
2011-06-22	42.66	43.08	41.47	41.53	282540
2011-06-23	41.20	42.57	41.09	42.35	296522
2011-06-24	42.50	42.61	41.27	41.55	320422
2011-06-27	41.69	42.01	41.42	41.67	435409
2011-06-28	41.89	43.43	41.79	43.37	262197
2011-06-29	43.60	44.00	42.91	43.00	325285
2011-06-30	43.26	44.33	42.66	42.70	393195
2011-07-01	42.92	43.53	42.70	43.35	339157
2011-07-05	43.32	43.85	43.07	43.60	215809
2011-07-06	43.62	44.97	43.51	44.93	517970
2011-07-07	45.52	46.66	45.44	46.04	709095
2011-07-08	45.37	46.07	45.23	45.96	304221
2011-07-11	45.42	45.56	44.09	44.62	483388
2011-07-12	44.35	45.11	44.09	44.60	303900
2011-07-13	44.77	46.10	44.60	45.28	274490
2011-07-14	45.53	46.08	44.51	44.87	344945
2011-07-15	45.09	45.28	44.19	44.97	424956
2011-07-18	44.93	45.68	44.70	45.20	290627
2011-07-19	45.67	46.66	45.67	46.63	420582
2011-07-20	46.27	46.56	45.41	45.81	303509
2011-07-21	45.90	46.60	45.84	46.14	327676
2011-07-22	46.22	46.51	45.90	46.19	190392
2011-07-25	45.72	46.09	45.50	45.58	174659
2011-07-26	45.65	46.38	45.47	46.31	164676
2011-07-27	46.21	46.46	44.05	44.11	596574
2011-07-28	44.28	45.00	44.04	44.11	365363
2011-07-29	43.46	44.71	43.11	44.31	375319
2011-08-01	45.10	45.21	43.20	44.21	545379
2011-08-02	43.89	44.65	42.00	42.06	397803
2011-08-03	42.16	43.85	40.66	43.69	818466
2011-08-04	40.24	41.00	39.30	39.70	1913182
2011-08-05	40.23	40.57	38.44	39.61	916565
2011-08-08	37.97	39.77	35.35	35.53	1212176
2011-08-09	36.86	38.18	34.73	38.15	797369
2011-08-10	36.62	39.08	36.62	37.23	684466
2011-08-11	37.49	39.34	37.11	38.69	607391
2011-08-12	39.06	39.29	37.38	38.25	789695
2011-08-15	38.63	39.13	37.60	39.09	436827
2011-08-16	38.49	38.88	37.57	38.22	603875
2011-08-17	38.54	39.08	36.61	37.40	892917
2011-08-18	34.77	35.76	33.97	34.49	1223704
2011-08-19	34.97	36.07	34.28	34.55	1136206
2011-08-22	35.55	35.92	34.94	35.38	778982
2011-08-23	35.57	37.60	35.28	37.60	607381
2011-08-24	37.60	38.51	36.97	37.53	430683
2011-08-25	37.86	38.63	36.47	36.52	491082
2011-08-26	36.20	38.32	35.89	38.20	557860
2011-08-29	38.81	39.51	38.62	39.49	310042
2011-08-30	39.44	40.46	39.10	40.16	541900
2011-08-31	40.49	41.60	39.08	39.40	1084946
2011-09-01	39.71	40.51	39.12	39.31	613091
2011-09-02	38.34	39.37	38.13	38.60	618217
2011-09-06	36.98	36.98	35.15	36.23	1762408
2011-09-07	37.10	37.92	36.76	37.60	768466
2011-09-08	37.42	37.70	36.46	36.75	809319
2011-09-09	36.50	36.97	35.71	36.22	576545
2011-09-12	35.52	37.25	35.51	37.23	614440
2011-09-13	37.28	38.90	37.11	38.23	542634
2011-09-14	38.47	39.88	37.79	39.28	718493
2011-09-15	39.65	40.02	38.66	39.47	497792
2011-09-16	39.68	40.18	39.23	39.38	563460
2011-09-19	38.70	39.65	38.16	39.38	370996
2011-09-20	40.22	40.79	39.29	39.40	802521
2011-09-21	39.67	40.15	37.50	37.58	467036
2011-09-22	36.44	38.15	36.00	37.39	907700
2011-09-23	37.42	38.72	37.29	37.64	581411
2011-09-26	38.14	40.06	37.60	39.50	627150
2011-09-27	40.50	41.29	39.52	40.27	528745
2011-09-28	40.26	41.00	39.95	40.11	752635
2011-09-29	40.57	41.02	38.48	39.57	530528
2011-09-30	38.90	39.85	38.41	38.46	459769
2011-10-03	38.56	39.83	38.14	38.60	889644
2011-10-04	38.30	39.82	37.34	39.81	558661
2011-10-05	39.50	42.06	39.27	41.85	1065657
2011-10-06	44.24	44.53	43.29	43.86	1037356
2011-10-07	44.10	44.43	43.37	43.60	551629
2011-10-10	44.39	45.00	43.66	44.95	736488
2011-10-11	44.91	45.27	44.16	45.14	713213
2011-10-12	42.75	42.75	41.00	41.06	642405
2011-10-13	40.98	41.65	40.21	40.55	413726
2011-10-14	41.12	41.61	40.40	41.45	282707
2011-10-17	41.39	41.97	39.92	40.39	428073
2011-10-18	40.57	41.50	39.66	41.24	388788
2011-10-19	41.25	41.92	40.42	40.60	274415
2011-10-20	40.76	41.01	39.90	40.83	245133
2011-10-21	41.73	42.13	40.84	41.50	226657
2011-10-24	41.91	43.76	41.59	43.18	353391
2011-10-25	43.18	43.18	41.82	41.93	218514
2011-10-26	42.59	43.20	41.00	43.13	417780
2011-10-27	44.98	45.89	44.10	45.35	752819
2011-10-28	45.30	45.75	44.00	45.35	626700
2011-10-31	44.64	45.60	44.18	44.56	422561
2011-11-01	42.77	43.98	42.07	43.42	592729
2011-11-02	44.16	44.35	43.44	43.90	290859
2011-11-03	44.40	45.98	43.23	45.80	588459
2011-11-04	45.36	45.65	45.00	45.36	348825
2011-11-07	45.54	45.82	44.75	45.39	190576
2011-11-08	44.77	44.95	43.62	44.34	698068
2011-11-09	43.37	43.86	41.50	41.69	902941
2011-11-10	42.43	43.00	41.89	42.36	517690
2011-11-11	42.96	43.99	42.50	43.89	278850
2011-11-14	43.87	44.22	43.02	43.37	242685
2011-11-15	43.02	43.79	42.50	43.62	297232
2011-11-16	43.13	43.35	41.72	41.97	731744
2011-11-17	41.50	41.50	39.16	40.41	1239809
2011-11-18	40.83	40.83	38.70	38.95	763188
2011-11-21	38.73	38.75	37.63	38.21	681428
2011-11-22	38.34	38.62	37.88	38.03	472761
2011-11-23	37.97	38.02	37.32	37.40	375640
2011-11-25	37.45	37.69	36.58	36.60	190364
2011-11-28	37.80	38.59	37.29	37.82	421835
2011-11-29	37.91	38.07	37.37	37.78	281904
2011-11-30	39.30	40.00	38.52	39.96	821791
2011-12-01	39.76	41.29	39.44	41.23	571178
2011-12-02	41.78	41.93	41.23	41.35	497714
2011-12-05	42.11	42.11	40.45	40.88	732025
2011-12-06	40.90	41.19	40.55	41.03	343025
2011-12-07	40.88	41.25	40.21	40.62	741747
2011-12-08	40.18	40.68	39.69	39.89	314961
2011-12-09	40.04	40.71	39.78	40.48	396179
2011-12-12	40.05	40.05	39.19	40.03	385353
2011-12-13	40.23	40.50	38.61	38.78	441735
2011-12-14	38.48	38.83	37.94	38.04	609946
2011-12-15	38.42	38.89	37.64	38.39	609124
2011-12-16	38.80	39.48	38.32	38.63	569639
2011-12-19	38.98	39.63	38.31	38.48	378870
2011-12-20	39.35	40.50	39.35	40.22	450262
2011-12-21	40.21	40.31	39.25	40.22	197364
2011-12-22	40.47	40.79	39.37	39.44	331243
2011-12-23	39.65	40.71	39.54	40.57	550919
2011-12-27	40.54	40.99	40.33	40.76	136155
2011-12-28	40.73	40.84	39.88	40.45	188593
2011-12-29	40.63	41.45	40.47	41.31	300790
2011-12-30	41.38	41.50	40.79	40.87	275341
2012-01-03	41.74	41.96	40.13	40.26	389838
2012-01-04	40.23	40.81	40.00	40.47	280522
2012-01-05	40.55	42.82	40.25	41.93	494077
2012-01-06	41.94	42.46	41.35	41.47	267921
2012-01-09	41.70	41.80	40.85	41.50	262405
2012-01-10	41.99	42.07	41.45	41.58	198440
2012-01-11	41.28	41.51	40.87	41.08	223214
2012-01-12	41.11	41.43	40.25	41.36	265339
2012-01-13	40.95	41.89	40.69	41.53	236943
2012-01-17	41.93	42.08	40.91	41.15	295783
2012-01-18	41.46	42.99	41.25	42.64	320122
2012-01-19	42.89	43.24	42.35	43.03	149014
2012-01-20	43.05	43.05	41.89	42.22	234848
2012-01-23	42.22	42.38	41.81	42.25	186899
2012-01-24	41.92	43.06	41.92	43.03	242272
2012-01-25	43.13	43.46	42.44	43.30	309206
2012-01-26	43.47	43.47	42.46	42.68	197655
2012-01-27	42.56	43.59	42.56	43.35	375961
2012-01-30	43.16	43.50	42.75	43.36	328803
2012-01-31	43.54	43.78	42.98	43.63	334105
2012-02-01	43.93	44.15	43.50	43.81	397533
2012-02-02	43.99	45.49	43.63	44.01	410110
2012-02-03	44.60	45.05	43.63	44.88	617934
2012-02-06	44.70	44.97	44.33	44.83	188387
2012-02-07	44.83	45.21	44.49	45.06	244981
2012-02-08	45.23	45.49	44.71	44.95	191405
2012-02-09	45.21	45.36	44.54	44.81	249922
2012-02-10	44.20	44.36	43.47	43.89	393878
2012-02-13	44.35	44.56	43.86	44.46	223560
2012-02-14	44.38	45.02	43.87	45.02	154267
2012-02-15	45.49	45.49	44.26	44.50	230984
2012-02-16	44.58	45.40	44.49	45.27	166670
2012-02-17	45.44	45.97	45.40	45.71	192660
2012-02-21	45.87	45.87	44.57	44.81	247644
2012-02-22	44.89	45.37	44.39	45.09	421775
2012-02-23	44.68	44.80	43.73	43.83	962913
2012-02-24	43.69	44.15	43.15	43.39	422247
2012-02-27	43.19	44.35	42.90	44.17	287570
2012-02-28	44.24	45.11	44.24	45.00	354175
2012-02-29	45.16	45.64	44.53	44.92	459478
2012-03-01	47.25	49.00	46.76	48.01	1836132
2012-03-02	48.05	48.23	47.05	47.51	378488
2012-03-05	47.36	47.74	47.15	47.33	437570
2012-03-06	46.83	47.25	46.50	46.96	316195
2012-03-07	47.00	47.88	46.62	47.88	525587
2012-03-08	47.66	48.94	47.65	48.54	681138
2012-03-09	48.35	49.80	48.00	49.56	745538
2012-03-12	49.56	49.65	48.77	49.12	323666
2012-03-13	49.53	50.00	48.78	49.43	514594
2012-03-14	49.39	49.76	48.76	48.96	526674
2012-03-15	48.83	48.95	48.00	48.85	414579
2012-03-16	48.92	49.00	48.28	48.44	387430
2012-03-19	48.50	48.65	47.57	48.27	396227
2012-03-20	48.08	48.62	47.99	48.45	253184
2012-03-21	48.63	48.87	48.32	48.60	305005
2012-03-22	48.30	48.90	48.06	48.70	253159
2012-03-23	48.56	48.86	47.65	48.70	220825
2012-03-26	49.04	49.74	48.77	49.13	534845
2012-03-27	49.24	49.24	48.29	48.53	312141
2012-03-28	48.66	48.71	47.39	48.48	330531
2012-03-29	48.10	48.80	48.08	48.54	448531
2012-03-30	48.96	48.96	47.83	47.90	461106
2012-04-02	47.94	48.92	47.75	48.55	444129
2012-04-03	48.59	49.82	48.50	49.25	464512
2012-04-04	48.94	49.27	48.22	49.05	459189
2012-04-05	47.02	47.25	45.52	45.75	1418438
2012-04-09	45.60	46.15	44.56	46.15	625892
2012-04-10	46.22	46.22	44.37	44.49	704878
2012-04-11	44.90	45.35	44.45	44.65	501121
2012-04-12	44.81	45.64	44.56	45.22	419986
2012-04-13	45.03	45.35	44.39	44.43	376158
2012-04-16	44.57	45.91	44.57	45.34	428573
2012-04-17	45.56	45.81	45.19	45.32	691694
2012-04-18	45.07	46.05	45.07	45.60	468936
2012-04-19	45.54	45.68	44.87	45.40	459274
2012-04-20	45.86	46.15	45.31	45.41	387867
2012-04-23	44.74	45.26	44.54	45.08	468478
2012-04-24	45.03	45.25	44.06	44.78	415942
2012-04-25	45.13	45.85	44.94	45.67	406474
2012-04-26	45.74	46.72	45.45	46.47	475030
2012-04-27	46.62	46.95	45.93	46.71	307766
2012-04-30	46.55	46.70	45.67	46.18	296317
2012-05-01	45.91	47.26	45.81	46.23	382625
2012-05-02	46.23	47.50	46.02	47.37	774349
2012-05-03	46.34	46.64	43.29	43.84	1254736
2012-05-04	43.78	44.23	42.98	43.28	533781
2012-05-07	43.08	43.51	42.32	42.70	522609
2012-05-08	42.60	42.81	41.52	42.12	575163
2012-05-09	41.66	42.93	41.45	42.70	400253
2012-05-10	42.79	43.39	42.07	42.87	392214
2012-05-11	42.20	42.75	41.89	42.18	613345
2012-05-14	42.00	42.70	41.63	41.65	374570
2012-05-15	41.61	42.81	41.61	42.15	318510
2012-05-16	42.27	42.61	41.02	41.65	1045440
2012-05-17	45.00	45.24	42.35	42.86	1532900
2012-05-18	43.14	43.49	41.37	41.58	798065
2012-05-21	41.81	42.46	41.25	42.19	542482
2012-05-22	42.27	42.68	41.91	42.18	385319
2012-05-23	41.99	43.28	41.92	43.23	447893
2012-05-24	43.22	43.52	42.74	43.10	274089
2012-05-25	43.10	43.38	42.86	43.18	190208
2012-05-29	43.54	43.95	42.97	43.63	319982
2012-05-30	43.20	43.36	42.21	42.59	313228
2012-05-31	40.95	41.02	38.49	39.14	1963592
2012-06-01	38.59	38.98	36.71	37.24	1000275
2012-06-04	37.22	38.51	37.22	38.00	643474
2012-06-05	37.73	38.82	37.73	38.62	394047
2012-06-06	39.07	39.59	38.66	39.51	521950
2012-06-07	39.60	39.79	37.70	37.87	624851
2012-06-08	37.96	38.42	37.81	37.97	773987
2012-06-11	38.35	38.41	37.43	37.44	549400
2012-06-12	37.75	38.14	37.32	37.77	1023720
2012-06-13	37.97	37.97	36.33	36.77	536904
2012-06-14	37.05	37.65	36.78	37.35	260951
2012-06-15	37.36	38.02	37.31	37.68	570557
2012-06-18	37.41	38.04	37.30	37.91	349048
2012-06-19	38.02	38.55	37.87	37.93	378956
2012-06-20	38.08	38.57	37.61	38.48	444250
2012-06-21	38.66	38.99	38.00	38.11	539928
2012-06-22	38.44	38.58	38.00	38.31	338357
2012-06-25	38.01	38.39	37.30	37.58	314193
2012-06-26	37.55	38.02	37.07	37.83	256517
2012-06-27	38.18	38.87	37.62	38.20	265876
2012-06-28	38.15	38.71	37.44	37.98	327812
2012-06-29	38.58	40.02	38.50	39.57	552937
2012-07-02	39.78	40.98	39.54	39.83	470794
2012-07-03	39.84	40.01	38.97	39.67	294945
2012-07-05	37.70	38.74	37.00	38.50	980538
2012-07-06	38.06	38.59	37.87	38.47	352067
2012-07-09	38.45	40.56	38.32	38.46	511017
2012-07-10	38.67	40.47	38.54	39.30	627395
2012-07-11	40.13	40.56	37.85	37.88	366844
2012-07-12	37.83	38.52	37.68	38.30	399520
2012-07-13	38.36	40.63	38.20	40.37	507352
2012-07-16	40.30	40.46	38.76	38.85	273638
2012-07-17	39.15	39.64	38.39	39.10	195800
2012-07-18	38.97	40.35	38.81	40.02	200973
2012-07-19	40.09	40.69	39.76	40.45	254949
2012-07-20	40.55	40.56	39.85	40.09	186080
2012-07-23	39.71	39.92	39.12	39.47	307789
2012-07-24	39.62	39.69	38.61	39.09	273760
2012-07-25	38.67	38.95	38.08	38.23	363661
2012-07-26	38.77	38.98	38.13	38.61	228762
2012-07-27	38.66	40.15	38.66	39.51	303331
2012-07-30	38.95	39.22	38.41	38.68	224724
2012-07-31	38.88	39.13	38.30	38.67	258072
2012-08-01	38.84	38.99	37.07	37.11	546218
2012-08-02	37.81	37.97	36.80	37.09	687304
2012-08-03	37.50	38.15	37.15	37.33	352518
2012-08-06	37.46	38.18	37.08	37.54	545823
2012-08-07	37.92	38.92	37.76	38.64	568407
2012-08-08	38.56	39.97	38.28	39.18	451320
2012-08-09	39.03	39.55	38.76	38.85	193108
2012-08-10	39.14	39.45	38.24	38.59	328197
2012-08-13	38.55	38.94	38.37	38.48	363329
2012-08-14	38.81	40.45	38.56	39.91	448604
2012-08-15	39.87	40.48	39.71	40.03	432221
2012-08-16	39.80	41.97	39.50	41.65	705125
2012-08-17	41.82	42.10	41.45	41.97	363197
2012-08-20	42.01	42.54	41.55	42.42	339093
2012-08-21	42.69	43.26	42.61	43.15	328391
2012-08-22	43.06	43.60	42.89	43.00	317723
2012-08-23	42.80	43.17	42.60	43.01	209329
2012-08-24	42.86	43.30	42.86	43.19	162646
2012-08-27	43.29	43.53	42.93	43.37	238649
2012-08-28	43.30	43.66	43.04	43.26	199205
2012-08-29	43.53	43.59	43.00	43.20	320942
2012-08-30	45.05	46.56	44.57	46.28	1151880
2012-08-31	46.71	46.71	45.50	45.54	261026
2012-09-04	45.66	45.90	44.75	44.98	478494
2012-09-05	44.90	44.98	44.18	44.36	262695
2012-09-06	44.56	45.25	44.46	44.83	328459
2012-09-07	44.87	45.70	44.33	44.60	324579
2012-09-10	44.46	45.10	44.41	44.83	132660
2012-09-11	44.48	45.05	44.14	44.39	205408
2012-09-12	44.68	44.94	44.44	44.90	223868
2012-09-13	44.28	46.04	44.28	45.58	282240
2012-09-14	45.89	47.80	45.58	47.60	653120
2012-09-17	47.54	47.78	47.18	47.57	206424
2012-09-18	47.22	47.38	45.91	46.41	247375
2012-09-19	46.52	46.75	45.77	46.27	188652
2012-09-20	46.01	46.26	45.86	46.12	136285
2012-09-21	46.51	47.11	46.12	46.30	348687
2012-09-24	46.12	46.43	45.10	45.27	194819
2012-09-25	45.40	46.53	45.08	45.25	255235
2012-09-26	45.70	46.11	44.99	45.14	157387
2012-09-27	45.14	45.63	44.81	45.37	182389
2012-09-28	45.25	45.72	45.00	45.43	202108
2012-10-01	45.65	46.97	45.65	46.04	227122
2012-10-02	46.43	46.79	45.71	45.99	249252
2012-10-03	46.13	46.81	46.07	46.21	135798
2012-10-04	45.99	46.00	44.60	44.71	445030
2012-10-05	45.09	45.25	44.54	44.69	318667
2012-10-08	44.62	45.47	44.62	45.03	93006
2012-10-09	45.12	46.11	44.57	44.62	197851
2012-10-10	45.09	45.94	44.53	44.73	150268
2012-10-11	44.77	45.04	44.43	44.48	96887
2012-10-12	44.53	45.04	44.41	44.52	155314
2012-10-15	44.78	45.21	44.51	45.12	101187
2012-10-16	45.22	45.84	45.21	45.65	148215
2012-10-17	45.85	45.99	44.91	45.26	106784
2012-10-18	45.27	45.79	45.14	45.35	115146
2012-10-19	44.75	44.97	43.60	43.76	373413
2012-10-22	43.89	43.89	42.98	43.59	214457
2012-10-23	43.28	43.63	42.99	43.49	342144
2012-10-24	43.89	43.90	43.00	43.51	226304
2012-10-25	43.68	44.33	43.37	44.07	325698
2012-10-26	44.05	44.16	43.38	44.05	193020
2012-10-31	44.19	45.24	43.56	45.17	455802
2012-11-01	45.70	47.83	45.70	47.49	488227
2012-11-02	47.28	47.65	46.79	47.00	229489
2012-11-05	47.12	47.32	46.75	47.08	499083
2012-11-06	47.16	48.00	47.13	47.62	414236
2012-11-07	48.25	49.50	47.29	48.36	1097490
2012-11-08	48.35	48.35	46.45	46.64	348619
2012-11-09	46.73	47.96	46.02	47.68	399850
2012-11-12	48.10	48.10	46.59	47.02	318996
2012-11-13	46.92	48.23	46.76	47.68	467446
2012-11-14	48.69	48.83	47.74	47.74	523003
2012-11-15	47.93	48.47	45.63	48.44	648457
2012-11-16	48.18	48.33	47.24	48.06	646772
2012-11-19	48.40	49.26	48.34	49.00	401970
2012-11-20	49.05	49.85	48.87	49.84	305538
2012-11-21	50.00	50.34	49.50	49.76	200073
2012-11-23	50.02	50.40	49.87	50.39	120492
2012-11-26	50.44	50.70	49.18	49.78	272200
2012-11-27	49.80	50.48	49.70	50.26	500836
2012-11-28	50.29	50.98	49.94	50.92	309817
2012-11-29	51.16	51.74	50.28	51.16	450137
2012-11-30	51.51	51.64	50.76	51.15	335475
2012-12-03	51.42	51.55	49.50	50.26	437917
2012-12-04	50.35	50.89	50.10	50.51	500326
2012-12-05	45.77	45.78	43.33	43.95	650514
2012-12-06	43.82	44.84	43.66	43.99	289009
2012-12-07	44.33	44.76	44.00	44.37	485395
2012-12-10	44.33	44.36	42.01	42.10	908520
2012-12-11	42.30	42.89	42.30	42.50	275982
2012-12-12	42.68	42.84	41.50	42.01	378958
2012-12-13	42.13	42.34	41.52	42.00	193456
2012-12-14	41.94	43.11	41.94	42.99	475415
2012-12-17	43.30	43.60	42.66	43.55	224085
2012-12-18	43.77	44.84	43.00	44.22	426811
2012-12-19	44.38	44.65	43.86	43.98	198052
2012-12-20	44.10	44.14	43.56	43.97	288268
2012-12-21	43.83	44.48	43.64	44.00	627739
2012-12-24	43.90	44.22	43.77	44.03	170473
2012-12-26	44.20	44.20	43.00	43.46	318926
2012-12-27	43.51	43.57	42.35	43.26	316766
2012-12-28	42.87	43.28	42.37	42.90	283013
2012-12-31	42.82	44.77	42.82	44.64	425127
2013-01-02	45.49	45.65	44.41	45.01	466568
2013-01-03	45.24	46.03	44.84	45.09	305566
2013-01-04	45.23	45.64	44.74	45.07	211746
2013-01-07	44.84	44.95	43.85	44.27	167745
2013-01-08	44.63	44.73	43.86	44.37	416411
2013-01-09	44.57	44.70	44.09	44.37	306387
2013-01-10	44.45	44.62	43.53	44.18	210423
2013-01-11	44.32	44.32	43.55	43.85	187713
2013-01-14	43.70	43.85	42.94	43.65	240233
2013-01-15	43.60	44.92	43.52	44.76	337535
2013-01-16	44.78	45.43	44.50	45.01	186937
2013-01-17	44.91	45.15	44.67	45.04	234525
2013-01-18	45.06	45.29	44.72	45.26	205470
2013-01-22	45.40	45.62	44.72	45.53	356637
2013-01-23	45.50	46.31	45.47	45.50	258331
2013-01-24	45.47	46.96	45.28	46.17	310461
2013-01-25	46.47	47.52	46.36	47.18	286456
2013-01-28	47.19	47.21	46.50	46.79	223032
2013-01-29	46.80	46.93	46.40	46.79	135110
2013-01-30	46.87	46.87	46.06	46.34	177325
2013-01-31	46.32	47.01	46.20	46.78	203058
2013-02-01	46.99	47.09	46.30	47.03	281807
2013-02-04	46.81	47.13	45.82	46.25	295459
2013-02-05	46.53	47.49	46.24	46.80	225167
2013-02-06	46.70	47.17	46.09	46.32	274698
2013-02-07	46.15	46.25	44.56	45.14	935936
2013-02-08	45.33	45.77	45.15	45.40	155715
2013-02-11	45.44	45.62	44.91	45.23	298807
2013-02-12	45.33	45.53	45.05	45.21	185272
2013-02-13	45.12	45.24	44.73	45.22	210379
2013-02-14	45.08	45.40	44.68	45.03	203859
2013-02-15	45.14	46.00	44.21	44.42	424979
2013-02-19	44.80	45.99	44.31	45.76	289560
2013-02-20	45.87	46.31	44.61	44.68	427347
2013-02-21	44.69	45.31	43.88	43.90	390772
2013-02-22	44.02	44.51	43.09	44.17	414310
2013-02-25	44.49	44.49	43.17	43.17	327298
2013-02-26	43.43	43.88	43.19	43.49	260105
2013-02-27	43.52	44.60	43.50	44.21	163113
2013-02-28	44.24	45.00	44.16	44.81	242769
2013-03-01	44.81	44.81	44.23	44.55	235762
2013-03-04	44.33	44.82	43.83	44.38	351232
2013-03-05	44.76	44.98	44.47	44.90	255355
2013-03-06	45.00	45.26	44.38	44.45	160131
2013-03-07	44.62	45.15	43.99	44.89	213628
2013-03-08	45.01	46.25	44.77	46.23	230141
2013-03-11	46.23	46.89	45.89	46.85	377008
2013-03-12	46.67	46.87	45.88	46.16	248815
2013-03-13	46.32	47.40	46.16	47.27	298484
2013-03-14	47.19	48.91	46.46	48.74	527972
2013-03-15	48.77	48.93	48.02	48.88	541753
2013-03-18	48.41	48.62	47.72	48.33	240176
2013-03-19	48.63	48.66	47.02	47.38	307713
2013-03-20	47.75	48.53	47.35	48.48	224570
2013-03-21	48.16	48.50	47.75	48.15	170282
2013-03-22	48.20	48.31	47.61	47.74	184359
2013-03-25	48.01	48.23	47.02	47.34	223082
2013-03-26	47.75	47.79	46.63	46.93	232236
2013-03-27	46.55	46.78	46.09	46.67	364440
2013-03-28	46.79	47.20	46.45	46.65	284538
2013-04-01	46.76	47.36	45.91	46.01	251276
2013-04-02	46.50	47.01	46.28	46.30	273045
2013-04-03	46.40	46.70	45.60	45.92	241090
2013-04-04	45.94	47.58	45.94	47.58	277006
2013-04-05	46.87	47.29	46.63	46.98	118368
2013-04-08	46.81	47.45	46.72	46.94	186671
2013-04-09	46.89	47.07	46.45	46.70	187295
2013-04-10	46.77	47.89	46.74	47.76	233607
2013-04-11	47.75	49.25	47.75	48.81	378356
2013-04-12	48.48	48.68	47.81	48.16	122482
2013-04-15	47.94	47.94	45.94	46.28	264783
2013-04-16	46.45	47.23	46.17	46.90	181974
2013-04-17	46.58	46.76	45.82	46.03	138984
2013-04-18	46.02	46.13	44.80	45.51	352050
2013-04-19	45.58	46.55	45.38	46.27	137261
2013-04-22	46.37	46.37	45.15	46.27	137528
2013-04-23	46.62	47.48	46.47	47.01	182252
2013-04-24	46.98	47.05	46.20	46.77	139277
2013-04-25	47.08	49.16	46.95	48.47	245369
2013-04-26	48.40	48.45	47.81	48.02	105297
2013-04-29	48.15	48.59	47.74	47.87	132197
2013-04-30	47.78	48.58	47.78	48.55	75721
2013-05-01	48.31	48.45	47.03	47.04	187819
2013-05-02	47.18	47.38	46.72	47.11	347432
2013-05-03	47.73	49.28	46.95	49.10	350938
2013-05-06	49.02	49.19	48.56	49.10	227785
2013-05-07	49.14	49.97	48.86	49.76	395880
2013-05-08	49.69	50.35	49.52	50.31	238020
2013-05-09	51.10	51.67	50.60	51.32	422258
2013-05-10	51.30	52.99	51.09	52.59	369247
2013-05-13	52.55	52.65	52.05	52.37	209429
2013-05-14	52.38	53.84	52.29	53.76	306350
2013-05-15	53.52	54.08	53.32	53.79	187017
2013-05-16	53.65	53.99	53.25	53.44	207686
2013-05-17	53.71	54.93	53.71	54.38	175057
2013-05-20	54.36	55.82	53.70	55.81	237727
2013-05-21	55.85	56.62	55.75	56.50	440661
2013-05-22	56.35	57.22	56.22	57.14	590916
2013-05-23	54.38	56.00	53.38	55.42	1012967
2013-05-24	55.03	55.03	53.79	54.05	458004
2013-05-28	54.76	54.89	53.75	54.27	421570
2013-05-29	53.83	53.95	52.92	53.25	189776
2013-05-30	53.58	53.98	52.99	53.41	138693
2013-05-31	53.27	54.45	53.22	53.48	168706
2013-06-03	53.57	54.23	53.02	54.13	295600
2013-06-04	54.09	54.77	53.61	54.42	182149
2013-06-05	54.15	54.79	53.58	53.86	208107
2013-06-06	53.78	55.09	53.64	55.05	214189
2013-06-07	55.54	55.54	54.60	55.20	227919
2013-06-10	55.64	55.89	55.22	55.71	154571
2013-06-11	55.21	55.47	54.68	54.97	89120
2013-06-12	55.27	55.39	54.54	54.75	134473
2013-06-13	54.92	55.03	54.03	54.83	285355
2013-06-14	54.83	54.83	53.45	53.92	165173
2013-06-17	54.23	54.35	53.04	53.48	239765
2013-06-18	53.47	53.81	52.81	53.50	310332
2013-06-19	53.50	53.63	52.89	52.94	229305
2013-06-20	52.37	52.42	51.57	51.76	285511
2013-06-21	51.91	52.23	51.53	51.93	322497
2013-06-24	51.37	51.76	50.89	50.95	261641
2013-06-25	51.35	51.99	51.11	51.58	138416
2013-06-26	52.00	52.28	51.44	51.54	159553
2013-06-27	52.04	52.29	51.85	51.92	257451
2013-06-28	51.68	52.47	51.68	52.02	364580
2013-07-01	52.39	53.51	52.26	52.90	220899
2013-07-02	52.91	53.40	52.53	53.11	127065
2013-07-03	53.01	53.17	52.34	52.85	54556
2013-07-05	53.56	54.36	52.73	54.11	151542
2013-07-08	54.16	54.59	53.81	54.57	153322
2013-07-09	54.78	54.86	54.05	54.58	209531
2013-07-10	54.54	55.03	54.22	54.96	198790
2013-07-11	55.00	55.87	54.83	55.79	364606
2013-07-12	55.60	56.00	54.54	54.88	262757
2013-07-15	54.92	55.30	54.92	55.24	106729
2013-07-16	55.28	55.47	54.49	54.76	154098
2013-07-17	55.15	55.15	54.37	54.76	114473
2013-07-18	55.22	55.99	55.16	55.86	226504
2013-07-19	55.86	55.92	55.03	55.78	127427
2013-07-22	55.73	56.63	55.48	56.42	213723
2013-07-23	56.55	56.65	56.04	56.30	136109
2013-07-24	56.40	56.40	55.25	55.57	115359
2013-07-25	55.41	55.75	54.45	55.70	219994
2013-07-26	55.52	55.80	54.92	55.80	81476
2013-07-29	55.65	56.42	55.33	56.21	136785
2013-07-30	56.28	56.41	55.65	56.28	116902
2013-07-31	56.27	56.87	55.91	55.98	201366
2013-08-01	56.58	57.39	56.58	56.98	117716
2013-08-02	56.94	57.33	56.82	57.06	193818
2013-08-05	56.96	57.68	56.54	56.65	331367
2013-08-06	56.20	56.41	54.18	54.82	383492
2013-08-07	54.67	54.77	53.64	53.79	187675
2013-08-08	54.23	54.48	53.37	54.13	203614
2013-08-09	54.14	54.55	53.75	54.23	165223
2013-08-12	54.00	54.91	53.62	54.79	159685
2013-08-13	54.87	54.96	54.31	54.87	86914
2013-08-14	54.72	54.90	54.16	54.28	182147
2013-08-15	53.68	54.05	53.16	53.19	117172
2013-08-16	53.00	53.69	52.71	52.77	126258
2013-08-19	52.75	53.23	52.15	52.24	92090
2013-08-20	52.59	54.18	52.12	53.84	209616
2013-08-21	53.50	53.85	52.45	53.03	256381
2013-08-22	52.33	52.99	49.87	52.38	397803
2013-08-23	51.10	52.58	51.10	52.49	212981
2013-08-26	52.71	52.83	52.09	52.14	141357
2013-08-27	51.80	52.11	51.34	51.60	307236
2013-08-28	51.59	52.01	51.35	51.73	163414
2013-08-29	51.78	52.37	51.77	52.27	140556
2013-08-30	52.24	52.25	51.55	51.78	157987
2013-09-03	52.45	52.78	51.69	51.94	114365
2013-09-04	51.89	52.50	51.72	52.33	221916
2013-09-05	52.53	52.89	51.65	51.70	148273
2013-09-06	51.99	52.23	50.63	51.69	89960
2013-09-09	51.53	52.81	51.50	52.64	142803
2013-09-10	52.71	53.41	52.50	53.23	231694
2013-09-11	53.23	53.41	52.94	53.24	154630
2013-09-12	53.13	53.13	51.51	52.22	211210
2013-09-13	52.56	53.48	52.46	53.35	260421
2013-09-16	54.12	54.16	53.41	53.48	181547
2013-09-17	53.76	54.06	53.53	53.71	183281
2013-09-18	53.69	54.01	52.69	53.76	224352
2013-09-19	54.00	54.23	53.64	53.90	162255
2013-09-20	54.24	54.24	53.41	53.60	256137
2013-09-23	53.61	54.20	53.32	53.61	187834
2013-09-24	53.75	54.19	52.76	53.80	156620
2013-09-25	54.04	54.29	53.15	53.22	176105
2013-09-26	53.31	54.30	53.21	53.53	88693
2013-09-27	53.33	54.04	53.10	53.68	84700
2013-09-30	53.21	54.07	53.01	54.05	140685
2013-10-01	54.04	54.76	54.04	54.49	215223
2013-10-02	54.18	54.44	53.62	54.43	143616
2013-10-03	54.44	54.44	53.08	53.54	151474
2013-10-04	53.46	53.71	53.05	53.44	140656
2013-10-07	53.03	53.35	52.13	52.23	167511
2013-10-08	52.06	52.31	51.20	51.93	383874
2013-10-09	52.29	52.88	51.66	51.86	343864
2013-10-10	50.53	51.68	46.86	47.17	1295545
2013-10-11	47.15	47.35	46.26	47.29	502355
2013-10-14	47.25	47.67	46.75	47.65	261029
2013-10-15	47.59	48.09	47.40	47.64	303332
2013-10-16	47.84	48.20	47.62	47.79	256779
2013-10-17	47.73	47.78	47.18	47.61	287043
2013-10-18	48.06	48.06	47.01	47.43	539724
2013-10-21	47.48	47.63	46.54	46.73	340100
2013-10-22	46.80	47.65	46.29	47.50	363069
2013-10-23	47.50	48.30	47.50	47.99	272815
2013-10-24	48.06	48.27	47.07	47.33	466083
2013-10-25	47.56	47.56	46.78	47.35	238019
2013-10-28	47.36	49.01	47.35	48.96	347076
2013-10-29	49.09	49.73	48.14	49.06	243819
2013-10-30	49.21	49.73	48.70	49.17	170652
2013-10-31	49.17	49.17	48.51	48.94	151297
2013-11-01	48.92	49.14	48.35	48.84	267665
2013-11-04	48.87	49.77	48.65	49.72	206859
2013-11-05	49.53	49.94	48.63	49.45	238649
2013-11-06	49.47	49.62	48.00	48.49	271698
2013-11-07	48.99	50.13	48.73	49.39	506627
2013-11-08	49.65	50.88	49.44	50.86	250604
2013-11-11	51.03	52.58	50.95	52.13	453653
2013-11-12	52.00	52.28	51.35	51.76	349047
2013-11-13	51.65	52.12	51.41	51.52	254136
2013-11-14	51.59	52.11	51.02	52.05	134864
2013-11-15	52.20	52.34	51.63	52.29	135712
2013-11-18	52.34	52.91	52.27	52.61	202292
2013-11-19	52.48	53.38	52.30	52.52	232015
2013-11-20	52.49	52.94	51.98	52.46	324087
2013-11-21	51.00	52.38	50.85	52.30	447343
2013-11-22	52.33	52.42	51.53	52.06	253636
2013-11-25	52.10	52.74	51.93	52.44	264471
2013-11-26	52.44	52.99	52.19	52.86	179221
2013-11-27	52.94	53.29	52.72	53.21	151386
2013-11-29	53.46	53.46	52.68	53.06	106541
2013-12-02	53.24	53.57	51.99	52.07	202945
2013-12-03	52.01	52.42	51.67	51.87	177405
2013-12-04	51.60	51.80	50.81	51.35	216026
2013-12-05	51.18	51.51	50.76	50.95	186745
2013-12-06	50.93	51.42	50.56	51.24	279945
2013-12-09	51.23	51.23	50.44	50.58	232082
2013-12-10	50.67	50.84	49.62	49.92	495711
2013-12-11	50.20	50.50	49.99	50.46	263044
2013-12-12	50.36	50.67	49.72	50.06	541025
2013-12-13	50.47	50.81	49.93	50.00	422192
2013-12-16	50.28	50.62	49.95	50.53	262083
2013-12-17	50.42	50.69	50.08	50.40	192417
2013-12-18	50.48	50.93	49.70	50.87	349251
2013-12-19	50.84	51.19	50.33	50.51	198034
2013-12-20	50.92	51.50	50.60	50.96	364375
2013-12-23	51.19	51.47	50.71	51.15	210287
2013-12-24	51.04	51.79	51.04	51.58	87778
2013-12-26	51.67	52.49	51.67	52.28	175511
2013-12-27	52.28	52.79	52.19	52.38	174820
2013-12-30	52.32	53.14	52.11	52.69	155744
2013-12-31	52.90	53.27	52.42	52.56	120309
2014-01-02	52.62	52.86	52.01	52.16	145392
2014-01-03	52.17	52.53	51.87	52.41	150270
2014-01-06	52.59	53.21	52.29	52.36	180471
2014-01-07	52.62	53.04	51.60	51.80	230363
2014-01-08	51.80	51.80	50.36	50.51	415673
2014-01-09	50.33	50.35	49.11	49.80	435557
2014-01-10	50.05	50.90	49.56	50.86	355135
2014-01-13	49.55	49.55	46.54	46.79	481258
2014-01-14	47.07	47.70	46.61	47.00	271514
2014-01-15	47.28	47.74	46.38	46.53	228093
2014-01-16	46.32	46.50	45.73	46.31	222330
2014-01-17	46.41	46.50	45.90	46.02	262025
2014-01-21	46.15	46.15	45.26	45.54	455540
2014-01-22	45.71	45.88	45.13	45.71	367088
2014-01-23	45.44	45.70	44.47	45.34	311963
2014-01-24	45.04	45.72	44.91	45.13	344868
2014-01-27	45.20	45.40	44.01	44.75	401030
2014-01-28	44.62	44.95	44.10	44.35	291045
2014-01-29	44.00	44.44	43.45	44.31	538243
2014-01-30	44.66	44.86	44.01	44.76	320745
2014-01-31	44.31	44.60	44.05	44.32	366676
2014-02-03	44.19	44.32	42.20	42.49	668240
2014-02-04	42.71	42.98	41.50	41.94	526184
2014-02-05	41.85	43.00	41.45	42.76	386964
2014-02-06	42.69	44.61	42.66	44.28	503337
2014-02-07	44.53	44.72	43.85	44.03	266898
2014-02-10	44.13	44.13	42.60	42.70	591903
2014-02-11	42.95	43.45	42.78	43.08	289569
2014-02-12	43.05	43.47	42.53	43.07	564713
2014-02-13	42.87	43.54	42.82	43.44	215233
2014-02-14	43.40	43.77	43.05	43.61	251026
2014-02-18	43.69	43.99	43.00	43.69	242227
2014-02-19	43.64	44.15	43.20	43.23	248737
2014-02-20	43.29	43.46	43.00	43.17	142630
2014-02-21	43.36	43.56	43.19	43.24	232307
2014-02-24	43.49	43.78	43.36	43.44	321592
2014-02-25	43.54	44.02	43.53	43.81	243906
2014-02-26	44.09	45.20	43.84	44.75	264409
2014-02-27	44.61	45.48	44.36	45.42	241836
2014-02-28	45.56	45.73	45.19	45.37	227442
2014-03-03	45.01	45.16	43.77	44.43	317670
2014-03-04	44.84	45.52	44.52	45.32	226735
2014-03-05	45.27	45.50	44.86	45.08	194642
2014-03-06	47.00	47.38	45.74	45.89	335650
2014-03-07	47.17	47.97	46.87	47.83	562995
2014-03-10	47.68	47.73	46.83	46.94	215900
2014-03-11	47.20	47.31	46.25	46.37	223849
2014-03-12	45.99	46.24	45.55	45.79	212342
2014-03-13	45.74	46.07	45.45	45.52	461774
2014-03-14	46.55	46.57	45.00	45.19	345815
2014-03-17	45.17	46.10	45.17	45.72	421312
2014-03-18	45.65	46.03	45.65	45.84	310177
2014-03-19	45.93	46.16	45.55	45.87	211909
2014-03-20	45.74	46.05	45.51	45.69	213589
2014-03-21	46.03	47.05	45.71	46.98	506922
2014-03-24	46.86	47.76	46.70	47.36	311151
2014-03-25	47.53	47.80	46.43	46.70	272229
2014-03-26	46.90	47.00	45.63	45.87	283695
2014-03-27	45.84	46.38	45.44	45.72	208326
2014-03-28	45.85	46.60	45.48	45.60	265709
2014-03-31	45.75	46.23	45.34	45.80	214778
2014-04-01	45.88	46.60	45.75	46.33	229640
2014-04-02	46.49	47.99	46.49	47.82	223854
2014-04-03	47.87	47.97	47.04	47.58	249201
2014-04-04	47.97	48.37	46.64	46.66	227504
2014-04-07	46.50	46.50	44.75	45.30	340848
2014-04-08	45.44	45.86	45.18	45.72	229360
2014-04-09	46.02	46.02	45.26	45.68	217300
2014-04-10	45.56	46.65	44.91	45.18	349141
2014-04-11	44.31	44.36	43.21	44.11	369007
2014-04-14	44.45	44.63	43.47	43.81	251722
2014-04-15	44.00	44.50	43.14	43.84	247189
2014-04-16	44.14	44.58	43.69	43.85	238469
2014-04-17	43.69	43.95	42.50	43.02	514461
2014-04-21	43.11	44.00	42.86	43.84	255238
2014-04-22	43.97	44.25	43.58	44.21	317915
2014-04-23	44.20	44.85	44.16	44.62	378640
2014-04-24	44.77	44.97	44.25	44.87	296541
2014-04-25	44.64	45.30	44.42	45.02	433706
2014-04-28	45.07	46.32	44.92	46.11	472547
2014-04-29	46.14	46.99	46.13	46.61	408183
2014-04-30	46.51	47.17	46.25	46.99	302750
2014-05-01	46.94	47.18	46.29	46.88	444961
2014-05-02	47.04	48.44	46.62	46.97	428545
2014-05-05	46.95	46.95	46.11	46.82	328771
2014-05-06	46.73	46.86	46.11	46.69	604291
2014-05-07	46.77	46.94	46.31	46.70	591383
2014-05-08	46.92	47.45	46.04	46.26	656036
2014-05-09	46.24	47.31	46.07	47.17	537504
2014-05-12	47.34	48.58	47.34	48.37	383227
2014-05-13	48.42	49.15	48.09	48.40	421417
2014-05-14	48.43	48.58	47.86	47.99	243678
2014-05-15	47.63	47.94	46.90	47.31	446654
2014-05-16	47.32	47.86	47.13	47.51	396019
2014-05-19	47.49	48.01	47.28	47.70	316984
2014-05-20	47.21	47.58	45.15	45.31	496615
2014-05-21	45.31	46.11	44.68	45.35	458592
2014-05-22	44.47	46.93	43.56	46.08	685398
2014-05-23	46.20	46.41	44.77	44.95	398023
2014-05-27	45.17	45.57	44.57	45.19	294205
2014-05-28	45.23	45.23	44.59	44.65	255304
2014-05-29	44.94	44.96	44.30	44.52	211289
2014-05-30	44.64	45.02	44.52	44.85	202185
2014-06-02	45.00	45.92	44.31	44.97	306010
2014-06-03	44.86	45.00	44.31	44.90	275348
2014-06-04	44.77	45.44	44.60	45.20	321545
2014-06-05	44.18	45.56	44.10	45.33	415834
2014-06-06	45.51	46.28	45.38	46.15	290722
2014-06-09	46.29	46.86	46.02	46.31	201622
2014-06-10	46.24	46.34	45.51	45.57	166983
2014-06-11	45.28	45.62	44.76	45.01	278685
2014-06-12	44.85	44.85	44.29	44.45	204396
2014-06-13	44.73	45.21	44.42	44.54	266320
2014-06-16	44.53	45.61	44.38	45.59	290247
2014-06-17	45.49	46.39	45.24	46.22	273354
2014-06-18	46.29	46.90	45.83	46.88	208549
2014-06-19	46.90	47.16	46.02	46.16	234443
2014-06-20	46.32	46.43	45.46	45.73	533120
2014-06-23	45.85	45.87	45.32	45.65	135858
2014-06-24	45.44	45.92	44.90	44.93	213055
2014-06-25	44.92	45.37	44.53	44.75	162373
2014-06-26	44.87	45.00	44.02	44.15	467022
2014-06-27	43.99	44.33	43.77	43.99	284988
2014-06-30	44.00	44.39	43.64	44.36	175062
2014-07-01	44.36	45.59	44.36	45.41	303951
2014-07-02	45.27	45.90	45.27	45.70	172904
2014-07-03	45.99	46.85	45.70	46.35	173558
2014-07-07	46.35	46.65	45.40	45.44	243845
2014-07-08	45.40	45.88	44.84	45.52	248949
2014-07-09	45.75	46.22	45.63	45.84	147614
2014-07-10	46.00	46.00	45.15	45.78	184415
2014-07-11	45.32	45.32	44.62	44.66	189040
2014-07-14	44.98	45.33	44.18	44.35	111475
2014-07-15	44.35	44.73	43.89	43.94	128241
2014-07-16	43.96	43.96	43.10	43.53	181257
2014-07-17	43.26	43.55	42.41	42.48	283215
2014-07-18	42.36	43.33	42.11	43.23	400248
2014-07-21	43.18	43.25	41.96	42.31	368368
2014-07-22	42.41	42.88	42.21	42.78	401598
2014-07-23	42.78	43.14	42.67	42.89	227618
2014-07-24	42.96	43.52	42.76	42.88	218426
2014-07-25	42.60	42.98	42.45	42.80	268325
2014-07-28	42.81	42.95	42.40	42.74	137933
2014-07-29	42.87	43.61	42.87	43.34	212977
2014-07-30	43.50	44.05	43.36	44.02	147522
2014-07-31	43.52	44.65	43.50	44.50	420771
2014-08-01	44.50	45.05	44.14	45.01	472390
2014-08-04	44.95	45.36	44.72	45.20	336623
2014-08-05	44.86	46.03	44.70	46.03	288235
2014-08-06	45.59	46.42	45.59	46.24	365257
2014-08-07	46.50	46.78	45.60	45.79	220642
2014-08-08	46.07	46.83	45.98	46.80	237638
2014-08-11	46.85	46.85	46.26	46.40	220123
2014-08-12	46.36	46.66	45.68	46.07	211313
2014-08-13	46.03	46.03	44.71	44.93	304408
2014-08-14	45.02	46.02	44.68	45.78	192313
2014-08-15	45.99	46.25	45.84	45.98	396953
2014-08-18	46.17	46.49	45.85	46.20	305851
2014-08-19	46.42	47.58	46.27	46.93	264477
2014-08-20	46.95	47.47	46.73	47.08	299635
2014-08-21	46.96	49.41	46.03	48.78	556655
2014-08-22	48.80	49.06	48.44	48.79	287481
2014-08-25	48.80	49.00	48.36	48.88	242806
2014-08-26	49.01	49.68	48.77	49.43	129475
2014-08-27	49.43	49.93	49.19	49.57	163478
2014-08-28	49.26	49.51	48.55	49.25	273964
2014-08-29	49.16	49.30	48.90	49.18	147157
2014-09-02	49.35	49.52	48.88	49.37	164407
2014-09-03	49.42	49.92	49.16	49.82	275869
2014-09-04	49.38	50.04	49.18	49.67	420547
2014-09-05	49.33	49.33	48.25	48.61	242872
2014-09-08	48.41	48.49	47.98	48.31	176682
2014-09-09	48.14	48.23	47.60	47.71	233083
2014-09-10	47.62	47.82	46.76	47.39	229338
2014-09-11	47.11	48.00	47.07	47.88	154471
2014-09-12	47.90	48.32	47.65	47.92	238240
2014-09-15	47.76	47.99	47.29	47.41	254690
2014-09-16	47.23	48.57	47.23	48.09	238423
2014-09-17	48.01	48.28	47.74	48.05	295091
2014-09-18	48.33	48.54	47.84	48.04	181165
2014-09-19	48.00	48.39	47.06	47.19	358622
2014-09-22	47.10	47.10	46.01	46.11	216126
2014-09-23	45.84	46.26	45.29	45.33	282319
2014-09-24	45.30	46.38	45.29	46.29	178791
2014-09-25	46.06	46.06	45.56	45.82	161400
2014-09-26	45.84	46.26	45.67	45.89	163632
2014-09-29	45.42	46.14	45.41	46.07	157614
2014-09-30	45.94	46.08	45.37	45.39	256088
2014-10-01	45.20	45.68	44.94	45.26	321215
2014-10-02	45.16	46.07	45.14	45.94	302691
2014-10-03	46.36	46.80	46.02	46.26	259347
2014-10-06	46.95	47.41	45.57	45.59	288773
2014-10-07	45.35	45.57	44.88	45.00	276636
2014-10-08	44.99	46.30	44.67	46.16	349481
2014-10-09	45.86	46.25	44.54	45.52	455810
2014-10-10	45.09	46.40	44.97	46.03	308318
2014-10-13	45.90	46.34	45.37	45.41	376168
2014-10-14	45.60	46.39	45.35	45.59	294460
2014-10-15	45.38	46.36	44.58	46.15	292847
2014-10-16	45.67	46.38	45.31	46.03	222958
2014-10-17	46.32	46.58	45.40	45.48	322154
2014-10-20	45.45	46.10	45.41	46.03	182039
2014-10-21	46.17	46.82	45.94	46.69	114758
2014-10-22	46.68	47.39	46.15	46.22	140421
2014-10-23	46.68	47.83	46.35	47.67	191618
2014-10-24	47.53	47.68	47.10	47.37	254663
2014-10-27	47.11	48.02	47.04	48.02	132174
2014-10-28	48.02	49.09	47.62	49.09	283455
2014-10-29	48.96	49.68	48.44	48.74	216775
2014-10-30	48.44	49.13	47.21	48.75	196843
2014-10-31	49.45	49.95	49.11	49.33	211758
2014-11-03	49.02	49.42	48.44	49.22	314105
2014-11-04	49.13	49.38	48.72	49.07	198757
2014-11-05	49.50	50.65	49.20	50.24	303712
2014-11-06	49.75	50.33	49.32	49.67	334373
2014-11-07	49.50	49.50	48.72	49.50	417588
2014-11-10	49.39	49.70	49.10	49.62	271546
2014-11-11	49.74	50.29	49.45	50.17	152129
2014-11-12	50.26	50.99	50.26	50.87	207739
2014-11-13	50.80	51.01	50.62	50.84	38722
2014-11-14	49.72	50.32	49.54	49.72	255127
2014-11-17	49.56	49.84	48.59	48.65	323669
2014-11-18	48.65	49.26	48.56	49.07	166662
2014-11-19	49.10	49.69	48.82	49.46	268208
2014-11-20	49.45	51.45	49.13	51.04	184173
2014-11-21	51.40	51.63	50.40	50.55	241370
2014-11-24	50.50	52.00	50.47	52.00	249935
2014-11-25	52.25	52.70	51.21	51.39	162423
2014-11-26	51.37	51.46	50.69	51.00	138269
2014-11-28	51.26	52.25	50.96	51.19	121115
2014-12-01	50.84	50.84	49.47	49.55	202485
2014-12-02	49.55	49.99	49.10	49.61	164598
2014-12-03	49.68	50.65	49.30	50.39	218768
2014-12-04	50.43	50.74	49.21	49.45	213172
2014-12-05	49.44	49.66	48.78	49.22	223761
2014-12-08	48.96	49.75	48.86	49.32	264539
2014-12-09	49.51	50.47	48.88	50.31	302930
2014-12-10	50.30	50.93	49.01	49.04	249581
2014-12-11	49.49	50.19	48.88	49.07	373323
2014-12-12	48.63	50.41	48.54	49.99	393463
2014-12-15	50.34	51.06	49.62	50.36	416877
2014-12-16	50.33	51.21	50.05	50.22	303542
2014-12-17	50.45	52.03	49.82	51.98	439763
2014-12-18	52.35	52.56	51.27	52.23	288123
2014-12-19	52.25	52.46	50.26	51.24	510105
2014-12-22	51.25	52.11	51.15	51.78	185271
2014-12-23	52.11	52.75	51.69	51.87	238566
2014-12-24	52.08	53.50	51.98	52.18	119114
2014-12-26	52.65	53.25	52.25	52.38	116037
2014-12-29	52.35	53.43	52.32	53.18	204321
2014-12-30	53.19	54.00	53.13	53.39	93216
2014-12-31	53.50	54.13	52.45	52.52	197837
2015-01-02	52.92	53.38	51.95	52.73	166544
2015-01-05	52.61	53.19	51.78	52.71	264165
2015-01-06	52.90	53.23	51.45	52.16	317709
2015-01-07	52.81	52.99	52.01	52.79	472041
2015-01-08	53.00	55.26	52.85	54.75	887662
2015-01-09	54.90	54.94	54.22	54.69	355893
2015-01-12	54.98	56.13	54.77	56.07	490137
2015-01-13	53.10	53.56	49.05	50.04	740978
2015-01-14	49.29	49.76	48.62	48.94	647216
2015-01-15	48.91	49.41	48.13	48.76	388988
2015-01-16	48.58	50.45	48.42	50.33	341098
2015-01-20	50.32	50.36	47.99	48.15	519995
2015-01-21	48.13	48.90	47.61	48.63	295274
2015-01-22	49.04	50.35	48.56	50.00	322045
2015-01-23	50.00	50.46	49.64	50.39	216240
2015-01-26	50.21	50.91	49.72	50.87	231110
2015-01-27	50.45	51.56	50.00	51.36	216571
2015-01-28	51.53	51.70	50.29	50.34	330073
2015-01-29	50.57	51.59	50.04	51.42	313187
2015-01-30	51.02	51.57	50.17	50.79	363427
2015-02-02	50.89	51.25	49.69	51.07	283024
2015-02-03	51.26	51.71	50.70	51.65	203268
2015-02-04	51.15	52.42	51.15	52.27	272163
2015-02-05	52.29	53.41	49.87	50.61	408486
2015-02-06	50.56	50.92	49.47	49.70	304307
2015-02-09	49.30	50.19	49.21	49.37	218808
2015-02-10	49.92	50.12	49.17	49.76	162584
2015-02-11	49.76	50.42	49.56	49.73	123677
2015-02-12	49.94	49.94	49.00	49.75	125722
2015-02-13	49.85	50.09	48.89	49.59	200961
2015-02-17	49.33	49.49	48.61	49.40	176475
2015-02-18	49.16	50.65	49.16	49.61	228367
2015-02-19	49.55	49.83	49.37	49.51	103062
2015-02-20	49.60	49.92	49.16	49.66	293450
2015-02-23	49.77	50.15	49.67	50.00	147254
2015-02-24	50.06	50.52	49.72	49.91	114742
2015-02-25	49.69	49.91	49.03	49.71	154429
2015-02-26	49.71	50.30	49.23	49.73	134842
2015-02-27	49.80	51.00	49.80	50.30	142734
2015-03-02	50.29	51.78	50.11	51.48	248223
2015-03-03	51.22	51.48	50.17	51.05	242491
2015-03-04	51.05	51.71	50.66	51.27	214279
2015-03-05	51.02	51.02	48.11	48.44	489152
2015-03-06	48.22	48.93	47.42	47.93	231223
2015-03-09	47.87	48.85	47.87	48.67	246971
2015-03-10	48.49	49.26	48.32	48.50	287963
2015-03-11	48.66	48.94	48.13	48.50	209646
2015-03-12	48.63	49.32	48.35	48.78	422594
2015-03-13	48.85	48.85	47.22	48.04	375282
2015-03-16	48.10	49.29	47.99	49.06	299502
2015-03-17	49.06	49.81	48.81	49.22	291884
2015-03-18	49.00	49.55	48.01	49.55	190777
2015-03-19	49.55	50.20	49.55	49.96	151226
2015-03-20	50.16	51.08	49.79	50.93	338628
2015-03-23	50.85	52.00	50.85	51.54	241052
2015-03-24	51.49	51.80	51.15	51.72	206290
2015-03-25	51.60	51.72	49.84	49.85	224100
2015-03-26	49.63	49.75	49.05	49.25	167067
2015-03-27	49.24	49.43	48.03	49.35	497913
2015-03-30	49.53	50.24	49.53	49.90	172010
2015-03-31	49.68	51.43	49.68	51.09	350841
2015-04-01	50.94	51.28	50.00	50.68	347640
2015-04-02	50.64	51.59	50.42	50.98	196848
2015-04-06	50.98	51.20	49.62	49.76	379125
2015-04-07	49.70	50.23	49.25	49.33	222032
2015-04-08	49.41	49.80	49.17	49.67	201644
2015-04-09	49.67	49.83	46.70	47.46	499411
2015-04-10	47.67	49.18	47.49	48.85	424292
2015-04-13	48.76	49.18	48.55	48.84	323970
2015-04-14	49.10	49.10	48.41	48.62	393213
2015-04-15	48.86	49.59	48.13	48.25	231868
2015-04-16	48.24	48.72	48.02	48.11	235054
2015-04-17	47.84	48.03	46.74	46.83	302024
2015-04-20	47.15	48.40	46.85	47.98	335386
2015-04-21	48.05	48.40	47.40	47.60	212216
2015-04-22	47.70	47.70	47.04	47.25	124068
2015-04-23	47.15	47.89	47.14	47.70	177205
2015-04-24	47.75	48.26	47.63	47.70	123651
2015-04-27	47.72	48.29	46.99	47.13	147841
2015-04-28	47.19	47.38	46.32	46.73	211633
2015-04-29	46.55	46.55	45.01	45.24	422622
2015-04-30	45.16	45.90	44.70	44.80	222716
2015-05-01	44.93	46.08	44.80	45.63	233697
2015-05-04	45.70	46.41	45.21	45.25	192787
2015-05-05	45.21	45.40	44.66	45.02	221143
2015-05-06	45.09	45.39	44.03	45.36	349307
2015-05-07	45.39	46.25	45.32	45.76	217443
2015-05-08	46.29	46.45	45.19	45.33	214854
2015-05-11	45.26	45.61	44.73	44.80	237188
2015-05-12	44.55	44.96	44.11	44.63	166415
2015-05-13	44.63	45.11	44.24	44.60	229338
2015-05-14	44.83	44.99	43.75	44.47	300009
2015-05-15	44.55	44.88	44.17	44.41	204577
2015-05-18	44.56	45.37	44.33	45.07	227509
2015-05-19	45.12	45.37	44.18	44.25	328517
2015-05-20	44.48	44.48	43.66	44.10	457261
2015-05-21	42.25	43.64	40.54	43.10	841407
2015-05-22	43.17	44.46	42.75	44.07	561085
2015-05-26	44.06	44.50	43.41	43.44	347161
2015-05-27	43.49	43.91	43.05	43.71	174441
2015-05-28	43.78	44.02	43.60	43.66	160905
2015-05-29	43.54	43.76	42.51	42.58	352287
2015-06-01	42.67	43.09	42.21	42.66	279535
2015-06-02	42.56	43.31	42.47	43.24	252349
2015-06-03	43.26	44.24	43.13	44.02	327528
2015-06-04	44.40	46.78	44.04	46.42	587233
2015-06-05	46.17	46.41	44.84	46.16	566089
2015-06-08	46.08	46.39	45.32	45.52	375786
2015-06-09	45.46	45.48	44.97	45.07	258940
2015-06-10	45.18	45.59	44.74	44.95	266352
2015-06-11	45.06	45.67	44.86	45.00	206540
2015-06-12	44.90	45.18	44.63	45.00	223790
2015-06-15	44.76	45.11	44.32	45.02	284707
2015-06-16	44.97	45.99	44.97	45.58	222512
2015-06-17	45.69	46.04	45.24	45.55	191481
2015-06-18	45.68	45.97	45.38	45.79	210385
2015-06-19	45.99	46.65	45.57	46.04	320218
2015-06-22	46.09	46.52	45.75	46.47	237832
2015-06-23	46.40	47.36	46.40	47.19	257618
2015-06-24	47.24	47.32	46.78	46.85	215511
2015-06-25	47.03	47.34	46.76	46.98	245330
2015-06-26	47.14	47.22	46.53	46.99	319902
2015-06-29	46.80	47.09	46.05	46.20	345919
2015-06-30	46.40	46.45	45.54	45.77	315336
2015-07-01	46.18	46.41	45.56	45.97	276996
2015-07-02	46.09	46.67	45.34	45.62	214055
2015-07-06	45.24	46.02	45.17	45.59	217569
2015-07-07	45.60	46.07	44.80	46.06	167272
2015-07-08	45.87	46.40	45.70	46.29	314383
2015-07-09	47.00	47.00	46.15	46.69	325039
2015-07-10	46.79	46.93	46.13	46.27	382016
2015-07-13	46.10	46.55	45.58	46.14	319709
2015-07-14	45.95	46.11	45.48	45.77	112034
2015-07-15	45.83	46.05	45.13	45.58	141733
2015-07-16	45.74	46.48	45.25	46.25	168758
2015-07-17	46.20	46.23	45.30	45.70	270211
2015-07-20	45.72	45.99	45.38	45.52	204234
2015-07-21	45.46	45.64	45.07	45.32	201604
2015-07-22	45.33	45.63	44.85	45.45	273328
2015-07-23	45.61	45.63	43.98	44.28	214998
2015-07-24	44.15	44.37	43.00	43.43	344966
2015-07-27	43.24	43.61	42.90	43.53	238289
2015-07-28	43.39	43.83	42.32	43.78	284204
2015-07-29	43.62	44.17	43.62	43.93	150013
2015-07-30	43.81	44.28	43.57	44.05	144756
2015-07-31	43.99	44.66	43.79	44.23	224651
2015-08-03	44.23	44.41	43.63	43.97	195274
2015-08-04	43.97	44.76	43.59	44.56	240360
2015-08-05	44.70	45.45	44.60	45.33	275633
2015-08-06	44.50	44.87	40.74	41.11	1203701
2015-08-07	40.97	42.83	40.73	42.72	612133
2015-08-10	42.77	42.98	41.95	42.35	430358
2015-08-11	42.06	42.29	41.22	41.78	299366
2015-08-12	41.42	41.66	40.28	41.50	469970
2015-08-13	41.45	42.15	41.18	41.76	339007
2015-08-14	41.80	42.08	41.51	41.81	382318
2015-08-17	41.74	42.43	41.51	42.32	187168
2015-08-18	42.51	43.22	42.10	43.16	458148
2015-08-19	42.75	43.17	42.28	42.89	497246
2015-08-20	40.68	42.09	40.68	41.82	627557
2015-08-21	41.13	41.79	40.75	41.60	520475
2015-08-24	39.72	41.06	39.72	40.10	572544
2015-08-25	40.95	40.95	39.96	40.10	310366
2015-08-26	40.90	42.05	40.62	41.94	342718
2015-08-27	42.10	42.44	41.55	42.22	406326
2015-08-28	41.99	42.64	41.99	42.59	249326
2015-08-31	42.23	42.54	41.71	42.20	287909
2015-09-01	41.69	41.86	41.00	41.32	354389
2015-09-02	41.89	42.22	41.57	41.74	220365
2015-09-03	41.25	41.58	40.18	40.61	724031
2015-09-04	40.51	40.54	39.83	40.21	316869
2015-09-08	40.70	41.03	39.45	39.84	547007
2015-09-09	39.97	40.54	39.81	39.89	449573
2015-09-10	39.72	40.31	38.95	39.21	252495
2015-09-11	38.95	39.20	37.86	38.75	362395
2015-09-14	38.84	38.99	38.19	38.60	237028
2015-09-15	38.70	38.96	38.02	38.41	565750
2015-09-16	38.54	39.33	38.21	39.21	255601
2015-09-17	39.47	39.78	39.11	39.18	201587
2015-09-18	38.81	39.05	38.14	38.21	331315
2015-09-21	38.52	39.24	38.36	38.70	272469
2015-09-22	38.42	38.48	37.87	38.14	177802
2015-09-23	38.30	38.61	37.79	37.96	148374
2015-09-24	37.87	37.96	37.37	37.69	213398
2015-09-25	37.86	38.23	37.25	37.44	179519
2015-09-28	37.30	37.48	36.44	36.55	200533
2015-09-29	36.69	37.00	36.35	36.77	216894
2015-09-30	37.22	37.22	36.37	36.97	287078
2015-10-01	36.90	37.21	36.40	36.73	284193
2015-10-02	36.48	37.09	36.01	37.09	222292
2015-10-05	37.21	38.02	37.07	37.94	204965
2015-10-06	37.82	38.30	37.42	37.60	200989
2015-10-07	37.66	38.28	37.46	38.28	268833
2015-10-08	37.40	37.51	35.65	36.08	835318
2015-10-09	36.00	36.37	35.21	35.80	372348
2015-10-12	35.90	36.73	35.84	36.28	376998
2015-10-13	35.98	36.73	35.82	35.89	338176
2015-10-14	35.93	36.09	35.01	35.52	499302
2015-10-15	35.54	35.74	34.58	34.92	497713
2015-10-16	34.90	35.24	34.67	35.22	451386
2015-10-19	35.22	35.60	34.99	35.36	275549
2015-10-20	35.32	35.90	35.28	35.43	210656
2015-10-21	35.44	35.70	35.02	35.08	242018
2015-10-22	35.17	35.31	34.74	34.84	312249
2015-10-23	34.50	35.08	33.51	34.00	632780
2015-10-26	34.05	34.55	33.97	34.42	319474
2015-10-27	34.41	34.53	33.44	34.09	364516
2015-10-28	34.11	35.25	34.00	35.25	423547
2015-10-29	35.13	35.24	34.71	35.00	271936
2015-10-30	35.00	35.70	34.98	35.44	374960
2015-11-02	35.39	35.49	34.18	35.25	499790
2015-11-03	35.32	36.16	35.20	35.84	372322
2015-11-04	35.84	36.00	34.91	35.46	296469
2015-11-05	35.47	35.51	34.84	35.31	328373
2015-11-06	35.00	35.27	34.07	34.37	527717
2015-11-09	34.18	34.46	32.53	32.72	601712
2015-11-10	32.50	33.92	32.32	33.78	471620
2015-11-11	33.67	33.98	32.41	32.69	506993
2015-11-12	32.57	33.00	32.35	32.41	304657
2015-11-13	31.98	32.04	31.06	31.16	500740
2015-11-16	31.00	31.29	30.44	30.97	445443
2015-11-17	31.14	31.41	30.12	30.54	735377
2015-11-18	30.54	30.81	30.25	30.44	788079
2015-11-19	29.88	31.13	29.28	29.79	948679
2015-11-20	29.72	30.92	29.72	30.43	1263127
2015-11-23	30.57	31.39	30.45	31.00	1054935
2015-11-24	30.87	32.64	30.87	32.55	667951
2015-11-25	32.70	33.06	32.27	32.62	488149
2015-11-27	32.62	33.10	32.22	32.76	645226
2015-11-30	32.72	32.93	31.74	31.75	611733
2015-12-01	31.84	32.45	31.74	32.30	567004
2015-12-02	32.35	32.61	31.59	31.90	514732
2015-12-03	32.08	32.10	30.37	30.55	607122
2015-12-04	30.29	31.42	30.29	31.17	479029
2015-12-07	31.06	31.45	30.64	31.34	346080
2015-12-08	31.14	31.75	30.88	31.36	552279
2015-12-09	31.32	32.41	31.02	31.55	502984
2015-12-10	31.54	32.44	31.51	32.37	574893
2015-12-11	31.93	32.25	31.71	31.83	432413
2015-12-14	31.95	32.25	30.91	31.04	376983
2015-12-15	31.22	31.38	30.61	31.05	292376
2015-12-16	31.09	31.97	31.06	31.97	497759
2015-12-17	31.92	31.96	30.71	31.04	538571
2015-12-18	30.87	31.13	30.60	30.99	878824
2015-12-21	30.98	31.08	29.40	29.59	405193
2015-12-22	29.61	30.76	29.61	30.57	361601
2015-12-23	30.79	31.01	30.31	30.59	403690
2015-12-24	30.52	30.74	30.12	30.67	160975
2015-12-28	30.64	30.88	30.18	30.50	319290
2015-12-29	30.81	30.99	30.61	30.92	210248
2015-12-30	30.93	31.30	30.73	31.01	294268
2015-12-31	30.85	30.95	30.69	30.78	386631
2016-01-04	30.50	30.63	29.57	29.87	727645
2016-01-05	30.01	30.24	29.33	29.78	526231
2016-01-06	29.47	29.97	28.53	28.79	612156
2016-01-07	29.08	30.78	28.95	30.11	1475347
2016-01-08	30.07	30.29	28.14	28.16	951059
2016-01-11	28.30	28.48	27.67	28.12	550297
2016-01-12	28.55	28.78	27.86	28.41	728176
2016-01-13	27.33	27.61	26.55	26.81	727175
2016-01-14	26.91	27.33	26.59	26.79	897200
2016-01-15	26.37	27.30	26.31	27.15	649584
2016-01-19	27.71	28.00	26.59	26.88	419101
2016-01-20	26.49	27.45	26.05	27.20	477437
2016-01-21	27.32	27.32	26.48	27.13	668980
2016-01-22	27.50	28.20	27.44	27.85	495798
2016-01-25	27.66	27.76	26.65	26.73	604204
2016-01-26	26.86	28.18	26.86	27.92	296835
2016-01-27	27.86	28.10	27.42	27.68	409913
2016-01-28	27.94	28.10	27.40	27.68	336586
2016-01-29	27.72	28.49	27.61	28.42	401726
2016-02-01	28.22	29.04	28.22	28.86	401508
2016-02-02	28.75	28.79	28.27	28.52	410574
2016-02-03	28.66	28.97	28.28	28.96	290934
2016-02-04	28.41	29.23	27.95	28.58	581321
2016-02-05	28.08	28.64	27.76	28.12	607202
2016-02-08	27.88	28.65	27.54	28.57	532377
2016-02-09	28.32	28.98	28.32	28.67	682271
2016-02-10	28.86	28.99	27.95	28.37	396433
2016-02-11	28.03	28.70	27.86	28.51	479194
2016-02-12	28.56	29.27	28.22	29.22	373521
2016-02-16	29.38	30.91	29.16	30.62	664380
2016-02-17	30.96	31.85	30.71	31.30	569075
2016-02-18	31.27	31.84	30.82	31.75	289673
2016-02-19	31.50	31.82	30.99	31.32	403431
2016-02-22	31.65	31.91	31.29	31.36	462890
2016-02-23	31.42	32.11	31.28	31.86	286023
2016-02-24	31.44	31.78	31.18	31.67	330029
2016-02-25	31.73	31.98	31.49	31.89	266359
2016-02-26	31.85	31.96	31.32	31.75	313512
2016-02-29	31.77	32.10	31.38	31.80	327915
2016-03-01	31.91	32.07	30.97	31.93	425646
2016-03-02	32.01	32.45	31.73	32.18	240981
2016-03-03	31.83	32.08	29.38	30.97	725797
2016-03-04	30.95	31.64	30.86	31.23	282679
2016-03-07	31.20	32.36	30.96	31.87	305435
2016-03-08	31.90	32.37	31.19	31.21	334692
2016-03-09	31.45	31.78	31.08	31.63	322918
2016-03-10	31.83	32.05	31.14	31.59	419249
2016-03-11	32.33	33.14	31.76	33.01	470759
2016-03-14	33.00	33.59	32.76	33.42	332315
2016-03-15	33.39	33.50	32.21	32.22	369760
2016-03-16	32.04	32.78	31.94	32.63	303194
2016-03-17	32.51	33.73	32.46	33.64	360800
2016-03-18	33.88	34.30	33.71	34.12	430545
2016-03-21	34.20	34.37	33.65	33.70	401753
2016-03-22	33.59	33.98	33.46	33.56	199451
2016-03-23	33.53	33.63	32.80	32.84	273649
2016-03-24	32.77	33.21	32.18	33.21	321714
2016-03-28	33.35	34.14	33.06	33.55	379389
2016-03-29	33.53	34.49	33.41	34.17	363342
2016-03-30	34.20	34.54	33.71	34.03	261934
2016-03-31	34.09	34.37	33.80	33.87	292057
2016-04-01	33.86	34.72	33.59	34.64	372493
2016-04-04	34.74	35.02	34.34	34.62	524844
2016-04-05	34.31	34.40	32.83	32.87	380170
2016-04-06	32.89	32.99	32.23	32.62	505965
2016-04-07	31.71	31.72	28.54	28.80	1342386
2016-04-08	28.90	28.98	28.28	28.82	632662
2016-04-11	28.90	29.14	28.21	28.22	574522
2016-04-12	28.25	28.64	27.89	28.40	485075
2016-04-13	28.39	29.16	28.39	29.11	374465
2016-04-14	29.11	29.13	28.58	28.80	299203
2016-04-15	28.77	29.91	28.74	29.79	445273
2016-04-18	29.66	29.93	29.44	29.90	344329
2016-04-19	29.97	30.30	29.77	29.98	526325
2016-04-20	29.94	30.75	29.93	30.56	394727
2016-04-21	30.67	30.75	30.05	30.72	413594
2016-04-22	30.81	31.47	30.53	31.32	533709
2016-04-25	31.23	31.23	30.51	30.75	288425
2016-04-26	30.82	31.45	30.62	31.44	258578
2016-04-27	31.06	31.39	30.03	30.70	511261
2016-04-28	30.44	30.70	30.05	30.10	315070
2016-04-29	30.00	30.01	28.85	28.94	521746
2016-05-02	28.92	29.19	28.51	28.91	363520
2016-05-03	28.82	29.02	28.10	28.80	357338
2016-05-04	28.66	29.07	28.35	28.85	260440
2016-05-05	28.14	28.23	27.10	27.23	780729
2016-05-06	26.81	26.85	26.02	26.20	1095105
2016-05-09	26.19	26.81	26.00	26.48	422237
2016-05-10	26.24	26.32	25.67	25.94	539463
2016-05-11	25.53	25.64	24.57	24.58	642771
2016-05-12	24.67	24.67	23.91	24.17	1071983
2016-05-13	23.99	24.70	23.56	23.88	656327
2016-05-16	23.80	24.16	23.76	24.00	502752
2016-05-17	23.93	23.93	23.13	23.44	676099
2016-05-18	23.34	23.44	22.86	23.13	562592
2016-05-19	23.20	23.87	23.01	23.34	818844
2016-05-20	22.79	23.51	22.00	23.27	923064
2016-05-23	23.26	23.81	23.10	23.52	814633
2016-05-24	23.52	23.73	23.16	23.44	486631
2016-05-25	23.35	24.03	23.14	23.97	457479
2016-05-26	24.09	24.57	23.95	24.01	353096
2016-05-27	24.04	24.44	24.01	24.36	265989
2016-05-31	24.42	24.85	24.33	24.73	461884
2016-06-01	24.79	24.96	24.38	24.85	471496
2016-06-02	25.04	25.43	24.57	25.41	503517
2016-06-03	25.38	25.54	24.92	25.08	340253
2016-06-06	25.04	25.18	24.85	24.96	475562
2016-06-07	24.75	25.59	24.70	25.45	245502
2016-06-08	25.47	25.85	25.39	25.80	221549
2016-06-09	25.80	25.84	25.30	25.73	422530
2016-06-10	25.22	25.48	24.55	25.09	431614
2016-06-13	24.96	25.31	24.84	25.08	346433
2016-06-14	25.01	25.34	24.67	25.28	340061
2016-06-15	25.31	26.21	25.05	25.33	374924
2016-06-16	25.23	25.31	24.76	25.10	227067
2016-06-17	25.16	26.09	24.96	25.77	478281
2016-06-20	26.27	26.71	26.06	26.10	319043
2016-06-21	26.06	26.43	25.80	25.80	321170
2016-06-22	25.93	26.28	25.82	26.17	565278
2016-06-23	26.48	26.54	25.51	25.56	386850
2016-06-24	24.53	25.42	24.40	25.21	936057
2016-06-27	25.00	25.24	23.88	24.49	390624
2016-06-28	24.81	25.08	24.57	24.70	201791
2016-06-29	25.04	25.55	24.82	25.32	224368
2016-06-30	25.46	26.00	25.15	25.99	373498
2016-07-01	25.80	26.23	25.74	25.95	476020
2016-07-05	25.58	25.84	24.88	25.08	231254
2016-07-06	25.06	25.78	24.94	25.72	409770
2016-07-07	25.15	25.64	24.76	25.54	484144
2016-07-08	26.18	26.79	25.90	26.32	475036
2016-07-11	26.46	27.04	26.46	27.02	301839
2016-07-12	27.27	27.74	27.17	26.98	359170
2016-07-13	27.14	27.39	26.64	26.70	343534
2016-07-14	26.95	26.99	26.21	26.26	285028
2016-07-15	26.39	26.61	25.83	25.93	273250
2016-07-18	25.99	26.31	25.85	26.26	222455
2016-07-19	26.24	26.44	25.75	25.91	178490
2016-07-20	26.01	26.25	25.80	26.22	185806
2016-07-21	26.25	26.51	25.88	26.00	190950
2016-07-22	25.99	26.06	25.51	25.99	164904
2016-07-25	26.00	26.70	25.90	26.69	245454
2016-07-26	26.72	27.32	26.71	27.12	345596
2016-07-27	27.22	27.68	27.22	27.59	383987
2016-07-28	27.57	27.58	26.95	27.14	257883
2016-07-29	27.14	27.40	26.84	27.39	218382
2016-08-01	27.36	27.58	26.92	27.37	242847
2016-08-02	27.35	27.35	25.94	25.95	353064
2016-08-03	25.67	26.58	25.08	26.46	285790
2016-08-04	26.48	26.88	24.90	24.99	837973
2016-08-05	25.04	26.35	25.04	26.00	545916
2016-08-08	26.03	26.77	26.03	26.36	313397
2016-08-09	26.23	26.30	25.30	25.33	215663
2016-08-10	25.41	25.85	25.20	25.25	233262
2016-08-11	25.68	26.68	25.30	25.46	547346
2016-08-12	25.45	26.01	25.37	25.99	425777
2016-08-15	26.10	26.85	26.10	26.83	517983
2016-08-16	26.83	27.18	26.52	26.54	469158
2016-08-17	26.44	26.71	25.96	26.15	470979
2016-08-18	26.30	27.16	26.13	26.95	789212
2016-08-19	26.75	28.67	25.61	28.26	1353751
2016-08-22	28.08	28.19	27.05	27.51	748639
2016-08-23	27.73	27.90	27.52	27.62	307563
2016-08-24	27.47	27.47	27.08	27.20	349263
2016-08-25	27.18	27.51	26.81	26.96	252042
2016-08-26	26.98	27.48	26.59	26.82	289280
2016-08-29	26.82	27.08	26.56	26.96	216500
2016-08-30	26.74	26.91	26.22	26.25	381903
2016-08-31	26.31	26.50	25.58	25.77	457907
2016-09-01	25.15	25.67	24.07	24.67	888485
2016-09-02	24.67	24.86	24.36	24.72	539348
2016-09-06	24.68	24.78	24.10	24.32	422578
2016-09-07	24.38	24.51	24.01	24.50	317586
2016-09-08	24.34	24.47	23.99	24.37	256057
2016-09-09	24.13	24.52	24.10	24.16	384619
2016-09-12	24.09	24.86	24.09	24.76	421647
2016-09-13	24.65	24.98	24.28	24.61	362565
2016-09-14	24.69	24.96	24.21	24.38	295930
2016-09-15	24.27	24.87	24.24	24.80	328453
2016-09-16	24.77	25.07	24.65	24.76	500482
2016-09-19	24.80	25.04	24.60	24.73	195614
2016-09-20	24.78	24.85	24.17	24.18	303581
2016-09-21	24.31	24.44	23.80	24.31	321394
2016-09-22	24.49	25.06	24.30	25.03	387173
2016-09-23	24.92	25.41	24.92	25.00	200982
2016-09-26	25.01	25.03	24.57	24.61	182764
2016-09-27	24.62	24.80	24.20	24.29	291340
2016-09-28	24.28	24.41	23.68	23.84	344762
2016-09-29	23.84	24.21	23.65	23.67	265647
2016-09-30	23.83	24.27	23.67	24.03	359844
2016-10-03	24.03	24.03	23.32	23.45	406216
2016-10-04	23.55	23.65	23.08	23.33	495002
2016-10-05	23.47	23.75	23.24	23.65	364787
2016-10-06	23.59	23.59	20.85	21.24	1924401
2016-10-07	21.46	21.91	21.16	21.20	1165704
2016-10-10	21.29	22.22	21.24	21.63	730083
2016-10-11	21.59	21.71	21.08	21.18	500949
2016-10-12	21.19	21.67	21.07	21.45	308060
2016-10-13	21.39	21.62	21.11	21.45	488047
2016-10-14	21.60	21.75	21.45	21.65	371459
2016-10-17	21.70	21.95	21.40	21.45	423012
2016-10-18	21.60	21.60	21.10	21.30	278546
2016-10-19	21.30	21.70	21.20	21.55	338197
2016-10-20	21.55	21.70	21.10	21.10	268505
2016-10-21	20.85	21.20	20.60	21.00	526436
2016-10-24	21.05	21.75	21.00	21.70	358943
2016-10-25	21.50	21.75	21.25	21.50	438343
2016-10-26	21.40	21.80	21.35	21.40	235494
2016-10-27	21.45	21.55	20.85	21.00	247189
2016-10-28	20.90	21.35	20.65	20.95	281623
2016-10-31	20.90	21.15	20.00	20.85	1385191
2016-11-01	20.85	20.85	19.95	20.10	823925
2016-11-02	20.10	20.95	20.10	20.35	504329
2016-11-03	20.20	20.55	19.95	20.05	466393
2016-11-04	20.00	20.95	20.00	20.35	351437
2016-11-07	20.55	20.85	20.45	20.65	708206
2016-11-08	20.70	20.95	20.15	20.70	486331
2016-11-09	20.35	21.85	20.06	21.60	393294
2016-11-10	21.95	23.60	21.90	22.65	725586
2016-11-11	22.60	23.60	22.35	23.50	512362
2016-11-14	23.70	25.30	23.70	24.15	750707
2016-11-15	24.20	24.20	22.70	23.60	506402
2016-11-16	23.60	23.80	23.10	23.50	319292
2016-11-17	23.75	23.80	23.25	23.75	451151
2016-11-18	22.70	25.00	22.55	24.25	994330
2016-11-21	24.25	25.95	24.25	24.95	900245
2016-11-22	25.25	26.35	25.25	25.85	443332
2016-11-23	25.60	26.05	25.35	25.90	297597
2016-11-25	26.00	26.15	25.55	25.65	187986
2016-11-28	25.65	25.80	25.20	25.35	339119
2016-11-29	25.25	25.75	25.00	25.45	412575
2016-11-30	25.40	25.55	24.90	25.30	566035
2016-12-01	25.10	25.45	24.50	24.75	803091
2016-12-02	24.50	25.00	24.10	24.25	374269
2016-12-05	24.45	24.95	24.15	24.50	553092
2016-12-06	24.55	25.70	24.35	25.65	755331
2016-12-07	25.65	26.45	25.25	26.45	468030
2016-12-08	26.45	27.10	26.45	26.55	484209
2016-12-09	26.45	26.60	25.70	25.80	609799
2016-12-12	25.55	25.85	24.45	24.85	520780
2016-12-13	24.95	25.05	23.85	24.75	570822
2016-12-14	24.80	24.80	24.10	24.45	398926
2016-12-15	24.55	24.85	23.80	24.00	379538
2016-12-16	23.90	24.15	23.25	23.40	866486
2016-12-19	23.60	24.05	23.30	23.45	485430
2016-12-20	23.65	24.40	23.65	24.30	340025
2016-12-21	24.15	24.25	23.55	23.60	261037
2016-12-22	23.45	23.50	22.13	22.15	447587
2016-12-23	22.15	22.80	22.15	22.30	356566
2016-12-27	22.40	23.15	22.40	22.95	337141
2016-12-28	23.10	23.35	22.70	23.05	389395
2016-12-29	23.15	23.60	22.50	22.75	376832
2016-12-30	22.85	23.30	22.65	22.80	380350
2017-01-03	23.15	23.55	22.85	23.40	484719
2017-01-04	23.60	24.08	23.55	23.80	504943
2017-01-05	23.50	23.50	22.05	22.50	774164
2017-01-06	22.60	22.75	21.85	22.00	703438
2017-01-09	22.35	22.80	22.05	22.75	693305
2017-01-10	22.85	24.05	22.60	22.35	948628
2017-01-11	22.35	22.55	21.65	21.95	541591
2017-01-12	21.90	22.03	21.25	21.30	525806
2017-01-13	21.40	21.75	21.30	21.50	374198
2017-01-17	21.50	22.50	21.40	21.75	585986
2017-01-18	21.80	21.95	21.00	21.65	564966
2017-01-19	21.70	21.75	20.65	21.05	358149
2017-01-20	21.10	21.40	20.95	21.15	267874
2017-01-23	21.05	21.40	20.75	20.95	287501
2017-01-24	21.05	21.47	20.98	21.35	287286
2017-01-25	21.60	21.65	21.20	21.45	218550
2017-01-26	21.45	21.46	20.85	20.95	445485
2017-01-27	21.00	21.00	20.35	20.55	339804
2017-01-30	20.40	20.90	20.10	20.60	368668
2017-01-31	20.35	21.40	20.10	21.15	519022
2017-02-01	21.25	21.40	20.70	21.10	484532
2017-02-02	21.05	21.75	20.70	21.05	894864
2017-02-03	21.00	21.45	20.30	20.35	483048
2017-02-06	20.35	20.40	19.90	20.30	531964
2017-02-07	20.25	20.50	20.05	20.20	571710
2017-02-08	20.20	20.88	20.05	20.80	473269
2017-02-09	20.90	21.50	20.85	21.20	612495
2017-02-10	21.40	21.65	21.15	21.55	409600
2017-02-13	21.75	21.85	20.75	20.85	628684
2017-02-14	20.75	21.35	20.75	21.30	411874
2017-02-15	21.20	21.65	21.05	21.55	416309
2017-02-16	21.45	21.69	20.85	21.05	527037
2017-02-17	21.00	21.05	20.45	20.85	750404
2017-02-21	21.05	21.45	20.85	21.30	548911
2017-02-22	21.40	21.55	20.95	21.20	341242
2017-02-23	20.95	21.13	19.58	19.65	1065594
2017-02-24	19.60	20.74	19.45	20.20	588509
2017-02-27	20.15	20.65	20.10	20.40	561179
2017-02-28	20.35	20.35	19.55	19.85	348080
2017-03-01	20.15	20.25	18.30	19.05	1063267
2017-03-02	18.80	19.85	18.65	19.55	1147704
2017-03-03	19.50	19.55	18.00	18.20	671547
2017-03-06	18.25	18.40	17.75	17.90	503167
2017-03-07	17.95	18.25	17.75	18.15	615312
2017-03-08	18.15	18.33	17.75	18.15	389636
2017-03-09	18.15	18.15	17.05	17.30	1143734
2017-03-10	17.30	18.80	16.50	17.80	1215263
2017-03-13	17.80	18.65	17.70	18.45	1061572
2017-03-14	18.45	18.95	18.25	18.90	592014
2017-03-15	18.95	19.20	18.22	18.75	590180
2017-03-16	18.70	19.15	18.55	18.95	671203
2017-03-17	18.95	19.05	18.45	18.85	771396
2017-03-20	18.80	18.85	17.70	17.95	464057
2017-03-21	17.95	18.07	16.95	17.30	791614
2017-03-22	17.30	17.30	16.55	16.90	793767
2017-03-23	17.00	18.30	16.90	18.05	1039347
2017-03-24	18.00	18.00	17.25	17.50	432756
2017-03-27	17.25	18.00	17.25	17.80	461767
2017-03-28	17.70	18.00	17.30	17.95	261024
2017-03-29	18.00	18.85	18.00	18.60	532274
2017-03-30	18.50	18.70	18.25	18.65	362543
2017-03-31	18.65	18.85	18.40	18.60	502348
2017-04-03	18.60	18.60	17.40	17.55	898189
2017-04-04	17.45	17.70	16.80	17.05	874156
2017-04-05	16.95	17.30	16.00	16.25	1236935
2017-04-06	16.40	17.40	16.40	16.75	694402
2017-04-07	17.40	18.10	17.00	17.50	1359085
2017-04-10	17.50	18.20	17.40	17.65	775005
2017-04-11	17.65	19.08	17.55	18.75	1044014
2017-04-12	18.70	18.85	18.33	18.50	440350
2017-04-13	18.50	18.50	17.80	17.90	305814
2017-04-17	17.90	18.33	17.65	18.30	458002
2017-04-18	18.20	18.35	17.70	17.95	502426
2017-04-19	18.05	18.35	17.90	18.10	387959
2017-04-20	18.20	19.05	18.20	18.95	461600
2017-04-21	18.95	18.95	18.50	18.80	408339
2017-04-24	19.10	19.30	18.80	19.05	362346
2017-04-25	19.15	19.25	18.58	18.65	357854
2017-04-26	18.75	19.45	18.55	19.10	442580
2017-04-27	19.15	19.23	18.70	18.90	269526
2017-04-28	18.90	19.06	18.55	18.70	329433
2017-05-01	18.70	18.80	18.40	18.80	332152
2017-05-02	18.85	19.55	18.75	19.55	393650
2017-05-03	19.40	19.50	18.95	19.35	359919
2017-05-04	19.50	20.00	19.50	19.70	787209
2017-05-05	19.70	20.00	19.45	19.90	377879
2017-05-08	19.90	20.30	19.90	20.00	333941
2017-05-09	20.00	20.15	19.80	19.85	367930
2017-05-10	19.70	20.40	19.70	20.25	331631
2017-05-11	20.00	20.15	18.82	19.15	473640
2017-05-12	19.00	19.10	18.10	18.25	545183
2017-05-15	18.35	18.40	17.75	17.85	492540
2017-05-16	17.75	17.85	17.35	17.40	448399
2017-05-17	17.10	17.30	16.40	16.80	1033772
2017-05-18	17.10	18.60	16.80	17.40	1034095
2017-05-19	16.60	17.05	16.10	16.85	1004460
2017-05-22	16.80	17.80	16.80	17.30	734285
2017-05-23	17.40	17.40	16.65	16.70	372824
2017-05-24	16.70	16.85	16.25	16.65	473539
2017-05-25	16.90	17.00	16.75	16.85	376663
2017-05-26	16.85	16.95	16.55	16.80	261632
2017-05-30	16.85	17.15	16.85	17.05	296153
2017-05-31	17.05	17.10	16.50	17.00	298531
2017-06-01	16.95	17.65	16.75	17.65	450249
2017-06-02	17.65	17.77	17.05	17.10	359883
2017-06-05	17.10	17.15	16.75	16.80	419662
2017-06-06	16.65	16.85	16.25	16.50	366510
2017-06-07	16.50	16.70	16.15	16.60	344316
2017-06-08	16.60	17.15	16.55	16.85	395355
2017-06-09	16.85	18.03	16.70	17.90	519746
2017-06-12	17.80	18.90	17.80	18.30	440798
2017-06-13	18.25	18.40	17.30	17.50	564516
2017-06-14	17.45	17.70	17.10	17.60	302501
2017-06-15	17.45	17.78	17.10	17.50	221591
2017-06-16	17.15	17.40	16.85	17.35	735257
2017-06-19	17.40	17.60	16.80	17.60	477828
2017-06-20	17.55	17.55	16.85	17.00	311773
2017-06-21	17.00	17.35	16.80	16.85	283621
2017-06-22	16.80	16.90	16.25	16.35	464191
2017-06-23	16.25	16.85	16.05	16.80	677019
2017-06-26	16.90	17.00	16.55	16.85	270679
2017-06-27	16.85	17.40	16.65	17.15	353212
2017-06-28	17.25	17.65	17.12	17.35	368017
2017-06-29	17.35	18.00	17.25	17.95	369797
2017-06-30	18.05	18.05	17.63	17.80	363053
2017-07-03	17.90	18.70	17.90	18.65	358740
2017-07-05	18.50	18.65	17.63	17.80	400025
2017-07-06	17.75	18.00	17.15	17.35	400554
2017-07-07	17.40	17.55	17.15	17.40	246711
2017-07-10	17.10	17.35	16.40	16.50	539334
2017-07-11	16.50	16.85	16.45	16.40	528068
2017-07-12	16.40	16.65	16.10	16.35	575200
2017-07-13	16.35	17.40	16.30	17.25	598646
2017-07-14	17.20	17.40	16.53	16.60	363652
2017-07-17	16.70	17.10	16.35	16.70	465835
2017-07-18	16.70	16.80	16.43	16.50	319902
2017-07-19	16.55	16.85	16.50	16.80	291383
2017-07-20	16.75	17.13	16.70	16.90	252645
2017-07-21	17.00	17.15	16.45	16.75	434116
2017-07-24	16.65	16.75	16.05	16.30	703163
2017-07-25	16.40	17.00	16.30	16.70	683475
2017-07-26	16.65	16.80	16.30	16.60	302013
2017-07-27	16.65	17.35	16.55	17.35	571243
2017-07-28	17.15	17.20	16.60	16.85	318500
2017-07-31	16.90	17.20	16.60	17.10	374869
2017-08-01	17.25	17.50	16.95	17.45	390431
2017-08-02	17.40	17.50	17.00	17.15	967956
2017-08-03	16.80	17.15	16.15	16.15	1016497
2017-08-04	16.15	16.60	16.10	16.55	404548
2017-08-07	16.55	17.15	16.50	16.65	622755
2017-08-08	16.75	17.25	16.70	16.70	347892
2017-08-09	16.65	16.65	16.20	16.35	430098
2017-08-10	16.35	16.35	15.50	15.60	872984
2017-08-11	15.45	15.85	15.30	15.60	378295
2017-08-14	15.65	15.80	15.05	15.15	542200
2017-08-15	15.10	15.10	13.68	13.70	1126631
2017-08-16	13.90	14.55	13.75	14.30	961720
2017-08-17	13.75	14.80	13.50	14.20	969350
2017-08-18	14.00	14.15	13.63	14.05	1000858
2017-08-21	13.95	14.05	13.60	13.80	798528
2017-08-22	13.90	14.20	13.70	14.15	604628
2017-08-23	14.20	14.45	13.95	14.20	543246
2017-08-24	14.50	14.95	14.45	14.60	765436
2017-08-25	14.55	15.15	14.50	15.10	874669
2017-08-28	15.05	15.25	14.75	15.15	396792
2017-08-29	14.95	15.15	14.83	15.15	368901
2017-08-30	15.15	15.15	14.73	14.80	478126
2017-08-31	14.65	14.80	14.05	14.15	605195
2017-09-01	14.20	14.65	14.12	14.55	447526
2017-09-05	14.50	14.65	14.23	14.50	720105
2017-09-06	14.50	15.00	14.50	14.80	379294
2017-09-07	14.90	15.00	14.60	14.80	388423
2017-09-08	14.80	14.80	14.25	14.35	426096
2017-09-11	14.35	14.58	14.30	14.40	279579
2017-09-12	14.40	14.85	14.40	14.50	476358
2017-09-13	14.50	15.15	14.50	14.90	546017
2017-09-14	14.90	14.90	14.60	14.80	235040
2017-09-15	14.90	15.75	14.70	15.75	1166610
2017-09-18	15.70	15.80	15.35	15.65	774296
2017-09-19	15.70	15.85	15.30	15.80	676315
2017-09-20	15.75	16.08	15.30	15.75	620254
2017-09-21	15.85	15.90	15.45	15.60	517041
2017-09-22	15.45	15.98	15.45	15.95	308321
2017-09-25	15.90	16.73	15.90	16.50	580869
2017-09-26	16.60	17.00	16.33	16.85	625065
2017-09-27	16.85	17.10	16.35	17.10	629951
2017-09-28	17.10	17.15	16.35	16.75	596701
2017-09-29	16.70	16.90	16.55	16.85	328718
2017-10-02	16.85	16.85	16.45	16.80	351557
2017-10-03	16.85	17.00	16.63	16.80	439510
2017-10-04	16.75	17.00	16.35	16.35	381888
2017-10-05	16.40	17.35	16.40	17.30	475915
2017-10-06	17.30	17.50	16.95	17.15	366052
2017-10-09	17.10	17.30	16.30	16.45	5476959
2017-10-10	16.50	16.75	16.45	16.70	246292
2017-10-11	16.60	16.75	16.10	15.95	430372
2017-10-12	15.95	15.95	15.25	15.35	462980
2017-10-13	15.40	15.98	15.40	15.55	306702
2017-10-16	15.40	15.60	15.10	15.40	386047
2017-10-17	15.40	15.70	15.35	15.65	246094
2017-10-18	15.65	16.13	15.45	16.05	328515
2017-10-19	16.00	16.15	15.80	16.10	212716
2017-10-20	16.30	16.65	16.21	16.60	438840
2017-10-23	16.65	16.90	16.28	16.75	369716
2017-10-24	16.85	16.90	16.53	16.90	318578
2017-10-25	16.90	17.25	16.45	16.90	369961
2017-10-26	16.80	17.45	16.75	17.35	279524
2017-10-27	17.10	17.43	16.70	17.25	548733
2017-10-30	17.25	17.25	16.05	16.45	499965
2017-10-31	16.45	16.75	16.38	16.45	358648
2017-11-01	16.45	16.75	16.15	16.60	391268
2017-11-02	16.50	18.00	16.50	17.75	747428
2017-11-03	17.70	17.90	17.45	17.75	382034
2017-11-06	17.70	19.40	17.70	18.70	837928
2017-11-07	18.65	18.65	17.55	17.80	1042370
2017-11-08	17.70	18.30	17.45	18.10	531783
2017-11-09	17.95	18.80	17.95	18.75	523726
2017-11-10	18.75	19.25	18.75	19.00	358002
2017-11-13	18.90	19.15	18.78	19.00	505195
2017-11-14	18.75	19.10	18.55	19.10	420421
2017-11-15	18.90	19.25	18.60	19.00	515094
2017-11-16	19.10	20.10	18.90	19.90	793776
2017-11-17	20.55	21.95	20.50	20.75	1663037
2017-11-20	20.80	21.95	20.65	21.70	1093136
2017-11-21	21.70	21.70	20.95	21.05	1113817
2017-11-22	21.10	21.60	20.75	21.35	543759
2017-11-24	21.60	21.75	21.05	21.20	297156
2017-11-27	21.35	22.35	21.30	21.75	857287
2017-11-28	21.80	23.40	21.80	23.20	1121920
2017-11-29	23.20	24.45	22.85	24.25	982867
2017-11-30	23.95	24.45	21.80	22.25	1277163
2017-12-01	22.35	22.45	21.15	21.55	821094
2017-12-04	21.85	23.10	21.73	21.75	946034
2017-12-05	22.60	22.60	21.00	21.70	827325
2017-12-06	21.90	22.73	21.80	22.30	1029147
2017-12-07	22.75	23.10	21.95	22.30	1436664
2017-12-08	22.50	23.03	22.25	22.55	535080
2017-12-11	22.70	23.00	22.45	22.60	528020
2017-12-12	22.50	22.90	22.05	22.10	488750
2017-12-13	22.20	23.00	22.20	22.40	1020594
2017-12-14	22.60	22.70	21.70	22.20	717736
2017-12-15	22.35	23.00	22.35	22.70	1358225
2017-12-18	23.10	23.70	23.05	23.45	771022
2017-12-19	23.50	23.60	23.15	23.20	591546
2017-12-20	23.40	23.63	23.25	23.50	417029
2017-12-21	23.65	24.00	23.55	23.85	350712
2017-12-22	23.90	24.10	23.65	23.90	340726
2017-12-26	23.90	25.00	23.85	24.65	324272
2017-12-27	24.75	25.00	24.28	24.50	447521
2017-12-28	24.50	24.80	24.30	24.50	449551
2017-12-29	24.55	24.65	23.75	23.75	413455
2018-01-02	23.90	24.60	23.90	24.30	410488
2018-01-03	24.55	25.11	24.20	24.55	481285
2018-01-04	24.45	24.50	21.10	22.35	1910143
2018-01-05	22.30	22.55	21.35	21.65	791264
2018-01-08	21.90	21.96	21.10	21.65	811034
2018-01-09	21.60	21.75	20.30	20.90	868343
2018-01-10	21.15	22.60	21.10	20.30	1079306
2018-01-11	20.30	21.70	20.30	21.50	797815
2018-01-12	21.50	21.90	20.78	20.95	576680
2018-01-16	21.15	21.15	19.75	20.00	773063
2018-01-17	20.35	20.50	19.90	19.95	589616
2018-01-18	20.05	20.45	19.85	20.25	580426
2018-01-19	20.35	21.10	20.25	20.75	545475
2018-01-22	20.85	21.35	20.80	21.30	393885
2018-01-23	21.40	21.40	20.80	20.85	323033
2018-01-24	21.10	21.35	20.45	20.90	364155
2018-01-25	21.00	21.25	20.60	21.15	391964
2018-01-26	21.25	21.50	20.90	21.45	458319
2018-01-29	21.30	21.85	21.30	21.60	520870
2018-01-30	21.40	21.55	20.80	20.95	476986
2018-01-31	21.10	21.15	19.80	20.05	405207
2018-02-01	19.80	20.55	19.50	20.10	409290
2018-02-02	20.00	20.20	19.55	19.60	432840
2018-02-05	19.30	20.15	19.30	19.40	526409
2018-02-06	19.05	20.39	18.72	20.25	659455
2018-02-07	20.30	21.40	20.30	21.25	456014
2018-02-08	21.70	21.90	20.30	21.00	677450
2018-02-09	21.30	21.65	20.40	21.40	483163
2018-02-12	21.40	21.40	20.45	21.15	448548
2018-02-13	21.20	21.60	20.85	21.55	535282
2018-02-14	21.50	22.50	21.20	22.35	1246214
2018-02-15	22.45	22.45	21.60	21.95	661119
2018-02-16	21.95	22.41	21.80	21.95	644052
2018-02-20	21.65	21.80	20.75	21.05	797062
2018-02-21	21.20	21.60	21.10	21.25	434998
2018-02-22	21.25	21.75	21.25	21.45	318727
2018-02-23	21.65	22.10	21.30	22.00	316472
2018-02-26	22.05	22.70	21.88	22.35	427415
2018-02-27	22.55	22.95	21.50	21.50	388715
2018-02-28	21.75	22.25	20.95	21.05	426337
2018-03-01	21.00	21.15	20.35	20.70	585520
2018-03-02	20.50	21.45	20.25	21.30	362965
2018-03-05	21.30	21.50	21.00	21.20	514745
2018-03-06	21.25	21.80	21.25	21.60	414537
2018-03-07	21.50	22.20	21.30	21.75	422333
2018-03-08	21.15	21.50	19.45	19.65	1424082
2018-03-09	19.75	20.00	19.30	19.50	533877
2018-03-12	19.60	19.83	18.90	19.10	530739
2018-03-13	19.30	19.30	18.55	18.80	607165
2018-03-14	18.85	18.95	18.15	18.20	522704
2018-03-15	18.25	18.40	17.80	18.25	714708
2018-03-16	19.20	19.85	17.95	19.50	1983403
2018-03-19	19.45	20.60	19.35	20.30	925830
2018-03-20	20.35	20.90	20.15	20.75	667282
2018-03-21	20.75	21.45	20.75	20.95	591161
2018-03-22	20.65	21.10	20.40	20.40	532579
2018-03-23	20.55	21.25	20.50	20.65	387204
2018-03-26	20.95	21.55	20.60	21.35	382721
2018-03-27	21.30	22.10	21.03	21.10	642990
2018-03-28	21.15	22.90	21.10	22.10	980303
2018-03-29	22.25	22.85	21.90	22.15	682689
2018-04-02	22.20	22.35	21.15	22.00	737245
2018-04-03	22.15	22.55	21.90	22.20	633266
2018-04-04	22.00	22.80	22.00	22.60	928760
2018-04-05	22.75	23.60	22.25	23.40	745816
2018-04-06	23.20	23.50	22.40	22.55	546716
2018-04-09	22.90	23.10	22.25	22.40	546143
2018-04-10	22.80	24.00	22.55	23.35	724727
2018-04-11	23.15	24.00	23.15	23.60	530599
2018-04-12	23.65	23.75	22.30	22.50	563950
2018-04-13	22.70	23.03	22.30	22.65	474788
2018-04-16	22.70	23.40	22.35	22.65	520783
2018-04-17	22.85	23.05	22.50	22.70	419904
2018-04-18	22.75	23.00	22.15	22.20	451768
2018-04-19	22.30	22.50	21.93	22.30	351779
2018-04-20	22.20	22.45	21.85	22.10	317341
2018-04-23	22.15	22.25	21.80	22.25	255854
2018-04-24	22.45	22.75	22.00	22.15	496544
2018-04-25	22.25	22.65	22.00	22.50	233134
2018-04-26	22.60	23.15	22.45	22.95	307614
2018-04-27	22.95	23.85	22.80	23.50	543485
2018-04-30	23.50	23.60	23.05	23.05	329524
2018-05-01	23.05	23.25	22.30	22.70	356234
2018-05-02	22.60	23.20	22.25	22.90	273120
2018-05-03	22.90	23.00	22.55	22.60	243777
2018-05-04	22.60	22.65	22.15	22.40	207351
2018-05-07	22.40	22.45	22.05	22.25	272390
2018-05-08	22.15	23.15	22.10	23.05	497677
2018-05-09	23.15	23.30	22.55	23.15	303380
2018-05-10	23.05	23.60	22.75	23.35	321529
2018-05-11	23.45	24.35	23.35	24.10	287314
2018-05-14	24.25	24.55	24.00	24.20	312009
2018-05-15	24.20	25.05	24.10	25.00	460792
2018-05-16	25.25	26.21	25.25	25.75	605261
2018-05-17	25.70	25.90	25.45	25.80	390308
2018-05-18	25.80	25.90	25.35	25.60	325384
2018-05-21	25.65	26.00	25.55	25.80	315635
2018-05-22	25.90	26.25	24.95	25.05	373727
2018-05-23	25.00	25.40	24.85	25.10	397760
2018-05-24	24.90	26.08	24.90	25.75	796638
2018-05-25	24.90	26.15	24.90	25.25	685862
2018-05-29	25.10	25.75	25.05	25.70	493651
2018-05-30	25.55	25.75	25.25	25.65	478723
2018-05-31	25.75	25.85	24.85	25.25	512859
2018-06-01	25.25	25.35	24.80	25.00	336169
2018-06-04	25.15	25.90	25.10	25.80	400927
2018-06-05	25.85	27.20	25.60	27.00	556217
2018-06-06	27.00	27.35	26.75	27.20	510296
2018-06-07	27.60	27.95	27.25	27.50	445022
2018-06-08	27.50	28.05	27.40	28.05	365484
2018-06-11	28.10	28.40	27.85	28.05	333781
2018-06-12	28.35	28.80	27.75	28.40	846338
2018-06-13	28.45	28.45	27.65	27.70	399552
2018-06-14	27.70	27.75	26.40	26.55	560197
2018-06-15	26.30	26.53	25.95	26.20	824348
2018-06-18	26.15	26.90	26.15	26.90	378297
2018-06-19	26.70	27.25	26.50	27.20	402981
2018-06-20	27.45	27.70	26.95	27.60	299849
2018-06-21	27.60	28.50	27.50	28.30	484266
2018-06-22	28.50	28.73	27.75	28.10	549068
2018-06-25	28.10	28.20	27.50	27.70	322632
2018-06-26	27.85	27.90	27.58	27.80	302441
2018-06-27	27.90	28.25	27.20	27.25	256662
2018-06-28	27.30	27.80	27.15	27.30	291594
2018-06-29	27.60	27.65	26.75	26.90	458903
2018-07-02	26.85	27.05	25.75	25.95	529834
2018-07-03	26.10	26.25	25.70	25.90	329139
2018-07-05	26.10	26.10	25.05	25.85	439050
2018-07-06	25.95	26.60	25.80	26.55	298906
2018-07-09	26.70	26.90	26.20	26.30	346678
2018-07-10	26.30	26.60	25.95	26.05	370895
2018-07-11	26.00	26.10	25.45	25.35	332800
2018-07-12	25.00	25.10	22.80	23.40	747252
2018-07-13	23.40	23.60	23.15	23.20	598407
2018-07-16	23.30	23.45	22.75	23.10	315865
2018-07-17	23.10	23.65	23.05	23.60	279658
2018-07-18	23.60	24.15	23.55	24.10	222385
2018-07-19	24.10	24.80	24.00	24.75	268834
2018-07-20	24.70	24.95	24.05	24.20	382878
2018-07-23	24.30	24.60	24.05	24.35	314916
2018-07-24	24.55	24.77	23.38	23.60	397074
2018-07-25	23.65	24.30	23.65	24.30	263434
2018-07-26	24.55	25.25	24.00	24.30	368580
2018-07-27	24.40	24.45	23.05	23.15	480865
2018-07-30	23.25	24.30	23.15	24.05	411658
2018-07-31	24.15	24.35	23.95	24.05	290292
2018-08-01	24.05	24.25	23.30	23.70	360863
2018-08-02	23.55	24.25	23.45	24.25	418570
2018-08-03	24.35	24.50	23.95	24.30	322793
2018-08-06	24.35	24.80	24.20	24.65	427159
2018-08-07	24.80	24.95	24.35	24.40	342752
2018-08-08	24.35	24.37	23.87	24.20	325407
2018-08-09	24.30	25.35	24.20	25.25	322177
2018-08-10	25.30	26.60	25.24	26.10	451923
2018-08-13	26.15	26.40	25.90	26.35	365884
2018-08-14	26.60	28.05	26.60	27.95	441616
2018-08-15	27.80	27.80	26.45	26.80	426660
2018-08-16	26.90	27.07	26.30	26.45	335399
2018-08-17	26.50	26.58	26.05	26.30	421394
2018-08-20	26.35	26.95	26.30	26.75	942805
2018-08-21	26.95	27.30	26.35	26.95	627973
2018-08-22	27.05	27.85	27.00	27.10	501718
2018-08-23	27.20	27.95	26.95	27.80	594566
2018-08-24	29.65	29.65	25.70	26.55	1319288
2018-08-27	26.50	26.60	25.30	25.90	917975
2018-08-28	26.05	26.15	25.25	26.00	412717
2018-08-29	25.70	25.75	24.60	25.25	566260
2018-08-30	25.25	25.80	25.10	25.25	362227
2018-08-31	25.15	25.80	24.90	25.75	400166
2018-09-04	25.70	26.20	25.10	26.20	476243
2018-09-05	26.05	26.35	25.05	25.35	540401
2018-09-06	25.35	25.55	23.00	23.05	1008744
2018-09-07	23.05	23.20	22.20	22.45	600239
2018-09-10	22.60	23.30	22.45	22.90	513742
2018-09-11	22.75	23.15	22.38	23.00	453353
2018-09-12	23.25	23.25	22.40	22.95	315639
2018-09-13	23.10	23.10	21.95	22.50	454638
2018-09-14	22.50	23.30	22.33	23.05	593411
2018-09-17	23.05	23.50	22.60	23.45	695826
2018-09-18	23.45	24.00	23.21	23.25	501884
2018-09-19	23.25	23.68	23.03	23.15	343668
2018-09-20	23.20	23.50	22.75	23.50	379908
2018-09-21	23.45	23.70	22.55	22.70	708046
2018-09-24	22.75	23.15	22.30	22.80	295252
2018-09-25	22.95	23.15	22.53	22.55	268917
2018-09-26	22.75	23.20	22.63	22.90	430655
2018-09-27	23.00	23.15	22.65	22.80	285092
2018-09-28	22.85	23.40	22.60	23.05	625709
2018-10-01	23.12	23.42	22.81	22.96	318005
2018-10-02	22.95	23.20	21.39	21.40	639509
2018-10-03	21.25	21.77	20.91	21.66	606932
2018-10-04	21.69	22.04	21.15	21.93	463814
2018-10-05	22.00	22.21	21.14	21.53	831459
2018-10-08	21.56	21.73	20.74	21.12	754376
2018-10-09	21.20	22.12	21.06	21.43	998702
2018-10-10	21.44	22.06	21.34	21.24	858055
2018-10-11	20.78	21.68	19.63	19.66	866245
2018-10-12	20.01	20.31	19.51	19.81	788458
2018-10-15	19.93	20.10	19.64	20.00	811634
2018-10-16	20.10	20.10	19.40	19.54	673880
2018-10-17	19.54	19.65	18.94	19.59	463674
2018-10-18	19.65	19.77	18.68	19.09	435817
2018-10-19	19.13	19.38	18.03	18.29	1521999
2018-10-22	18.43	19.98	18.31	19.63	869742
2018-10-23	19.45	20.57	18.96	20.30	609178
2018-10-24	20.34	20.92	20.15	20.23	593203
2018-10-25	20.36	20.99	20.27	20.76	562448
2018-10-26	20.63	20.87	19.51	20.30	658292
2018-10-29	20.58	21.53	20.41	21.09	558162
2018-10-30	21.10	22.40	21.10	21.90	495993
2018-10-31	22.05	22.13	20.21	20.40	645059
2018-11-01	20.34	20.80	20.01	20.67	615620
2018-11-02	21.70	22.09	21.17	21.41	528354
2018-11-05	21.42	22.47	21.22	22.34	692266
2018-11-06	22.35	22.80	21.72	22.71	437240
2018-11-07	22.67	22.73	21.53	22.47	873552
2018-11-08	22.50	22.69	21.86	22.39	556239
2018-11-09	22.35	22.35	21.59	21.74	286016
2018-11-12	21.81	22.15	21.53	21.53	232595
2018-11-13	21.60	21.81	21.05	21.20	297930
2018-11-14	21.30	22.05	20.76	20.98	351276
2018-11-15	20.70	21.25	20.25	21.07	302671
2018-11-16	20.82	21.00	19.92	20.76	425219
2018-11-19	20.81	21.11	20.21	20.41	525118
2018-11-20	19.68	20.32	19.43	20.13	507493
2018-11-21	20.35	20.72	20.16	20.42	364615
2018-11-23	20.34	20.92	20.31	20.37	243067
2018-11-26	20.59	21.02	20.35	20.88	831262
2018-11-27	18.75	20.00	18.65	19.70	2175482
2018-11-28	19.71	20.76	18.71	20.74	1531238
2018-11-29	20.81	20.93	19.93	20.56	588061
2018-11-30	20.48	20.83	19.05	19.10	999253
2018-12-03	19.52	20.15	19.09	20.07	759024
2018-12-04	20.17	20.20	19.04	19.25	903442
2018-12-06	19.17	19.97	18.66	19.54	702558
2018-12-07	19.53	19.55	18.46	18.56	418902
2018-12-10	18.62	18.87	18.16	18.68	275239
2018-12-11	19.14	19.47	18.77	18.80	434641
2018-12-12	18.83	19.50	18.60	19.45	449698
2018-12-13	19.46	19.66	18.90	19.18	367684
2018-12-14	19.01	19.55	18.81	18.99	417151
2018-12-17	18.88	19.27	18.50	18.62	537327
2018-12-18	18.65	19.23	18.62	19.04	313346
2018-12-19	19.24	19.41	18.74	18.97	599056
2018-12-20	18.86	18.91	18.02	18.32	563054
2018-12-21	18.20	19.00	17.51	17.74	892182
2018-12-24	17.62	18.29	17.52	17.99	253167
2018-12-26	18.16	19.36	18.02	19.27	392014
2018-12-27	18.94	19.49	18.53	19.49	390957
2018-12-28	19.50	19.88	19.17	19.45	307150
2018-12-31	19.51	19.77	18.91	19.34	359425
2019-01-02	19.17	19.81	18.86	19.42	623631
2019-01-03	19.18	19.50	18.67	19.14	447576
2019-01-04	19.49	19.75	19.20	19.59	405644
2019-01-07	19.56	20.40	19.26	19.89	666030
2019-01-08	20.23	20.62	19.51	20.27	664071
2019-01-09	20.54	20.73	20.05	19.20	748939
2019-01-10	18.60	18.65	17.20	18.27	1221341
2019-01-11	18.13	18.97	18.11	18.78	498773
2019-01-14	18.65	18.86	18.13	18.14	457104
2019-01-15	18.10	18.10	17.57	17.60	329540
2019-01-16	17.59	17.68	17.36	17.54	550272
2019-01-17	17.45	17.98	17.44	17.87	434161
2019-01-18	18.00	18.47	17.93	18.12	430657
2019-01-22	17.98	17.98	17.39	17.49	473585
2019-01-23	17.53	17.74	17.30	17.40	398074
2019-01-24	17.42	17.56	17.29	17.48	258853
2019-01-25	17.64	18.22	17.46	17.90	409078
2019-01-28	17.80	17.95	17.54	17.66	283797
2019-01-29	17.63	17.63	17.21	17.37	512722
2019-01-30	17.50	17.54	17.20	17.39	334351
2019-01-31	17.30	17.38	17.04	17.37	465145
2019-02-01	17.40	17.45	17.03	17.38	381809
2019-02-04	17.35	17.59	17.16	17.50	508988
2019-02-05	17.62	17.99	17.51	17.83	388871
2019-02-06	17.82	17.85	17.15	17.30	354911
2019-02-07	17.13	17.43	16.85	16.97	494201
2019-02-08	17.17	17.71	17.00	17.55	399689
2019-02-11	17.59	17.97	17.37	17.83	330381
2019-02-12	17.88	18.11	17.78	17.79	264645
2019-02-13	17.80	17.93	17.28	17.52	320145
2019-02-14	17.32	17.53	17.04	17.27	341986
2019-02-15	17.42	17.75	17.23	17.66	317217
2019-02-19	17.60	18.24	17.60	18.19	567251
2019-02-20	18.25	18.65	18.21	18.30	446717
2019-02-21	18.23	18.45	18.01	18.12	388577
2019-02-22	18.12	18.35	17.88	18.33	462999
2019-02-25	18.42	18.57	18.11	18.14	599423
2019-02-26	18.12	18.56	17.81	18.51	428206
2019-02-27	18.53	19.03	18.46	18.84	586208
2019-02-28	18.75	19.30	18.46	19.19	618500
2019-03-01	19.50	19.92	19.25	19.55	861408
2019-03-04	19.54	19.75	19.20	19.49	1102089
2019-03-05	19.56	19.63	19.12	19.26	369502
2019-03-06	19.43	19.64	19.26	19.43	515304
2019-03-07	19.01	19.24	18.66	19.08	1182899
2019-03-08	18.40	18.70	18.03	18.46	1843582
2019-03-11	18.44	19.29	18.44	19.05	638573
2019-03-12	18.96	18.99	18.56	18.77	405579
2019-03-13	18.74	18.95	18.57	18.80	463609
2019-03-14	18.67	18.67	18.03	18.08	690784
2019-03-15	17.43	17.87	17.07	17.62	1625478
2019-03-18	17.81	18.63	17.67	18.21	1100805
2019-03-19	18.20	18.67	18.05	18.60	597746
2019-03-20	18.60	18.88	18.09	18.34	741706
2019-03-21	18.26	18.45	17.73	17.97	564690
2019-03-22	17.91	18.15	17.42	17.61	513987
2019-03-25	17.51	18.15	17.51	17.83	388214
2019-03-26	17.90	18.22	17.86	18.00	315295
2019-03-27	18.02	18.57	17.90	18.47	441634
2019-03-28	18.54	19.04	18.49	18.59	269391
2019-03-29	18.67	18.81	18.48	18.72	415363
2019-04-01	18.82	19.18	18.65	19.13	310712
2019-04-02	19.07	19.09	18.59	18.62	407857
2019-04-03	18.74	18.87	18.49	18.55	253772
2019-04-04	18.60	19.13	18.57	19.13	535015
2019-04-05	19.13	19.29	18.74	18.86	599875
2019-04-08	18.87	19.13	18.64	18.76	422978
2019-04-09	18.72	18.81	18.18	18.25	672567
2019-04-10	18.24	18.71	18.24	18.44	604696
2019-04-11	18.46	18.66	17.94	18.15	629399
2019-04-12	18.28	18.60	18.19	18.42	616919
2019-04-15	18.46	18.59	18.12	18.26	415987
2019-04-16	18.36	18.46	18.23	18.34	467406
2019-04-17	18.42	18.80	18.42	18.73	370910
2019-04-18	18.71	19.23	18.54	19.08	513458
2019-04-22	19.08	19.08	17.79	17.79	943942
2019-04-23	17.78	17.90	17.45	17.77	520582
2019-04-24	17.80	18.46	17.71	18.30	393814
2019-04-25	18.33	18.37	17.84	17.97	413521
2019-04-26	17.93	18.10	17.52	17.79	415871
2019-04-29	17.89	18.70	17.87	18.64	678023
2019-04-30	18.60	18.65	18.30	18.48	342487
2019-05-01	18.49	18.62	18.12	18.26	619136
2019-05-02	18.27	18.63	18.19	18.56	380542
2019-05-03	18.72	19.01	18.66	18.97	392299
2019-05-06	18.68	19.07	18.60	18.94	404203
2019-05-07	18.86	19.33	18.79	18.94	648202
2019-05-08	18.90	18.97	18.38	18.90	687464
2019-05-09	18.72	19.03	18.39	18.78	567990
2019-05-10	18.75	18.95	18.43	18.71	494140
2019-05-13	18.37	18.37	17.71	17.94	440335
2019-05-14	18.00	18.36	17.87	18.28	542163
2019-05-15	18.13	18.58	17.96	18.54	513917
2019-05-16	18.63	19.11	18.63	18.65	746745
2019-05-17	18.47	18.76	18.25	18.27	357767
2019-05-20	18.13	18.20	17.79	18.04	374842
2019-05-21	18.00	18.33	17.80	18.18	355838
2019-05-22	17.93	18.00	17.10	17.12	648440
2019-05-23	16.98	17.21	16.45	16.58	847248
2019-05-24	16.00	16.24	15.34	15.63	1770288
2019-05-28	15.56	16.26	15.56	16.02	1064233
2019-05-29	15.76	15.90	15.31	15.67	978506
2019-05-30	15.73	15.94	15.18	15.27	473725
2019-05-31	15.02	15.16	14.81	15.05	586876
2019-06-03	15.12	15.33	14.86	15.21	705027
2019-06-04	15.39	15.99	15.39	15.90	653758
2019-06-05	16.00	16.09	15.57	15.68	516766
2019-06-06	15.61	15.70	15.07	15.64	863784
2019-06-07	15.61	15.87	15.48	15.49	772156
2019-06-10	15.62	16.09	15.62	16.00	488330
2019-06-11	16.14	16.63	16.11	16.23	574907
2019-06-12	16.15	16.34	15.98	16.15	303774
2019-06-13	16.21	16.74	16.21	16.63	339043
2019-06-14	16.61	16.81	16.46	16.61	295468
2019-06-17	16.60	16.79	16.50	16.70	342408
2019-06-18	16.77	17.33	16.77	17.17	480182
2019-06-19	17.17	17.31	16.92	17.27	336342
2019-06-20	17.40	17.46	17.16	17.28	292716
2019-06-21	17.20	17.56	17.08	17.49	666394
2019-06-24	17.48	17.48	16.87	16.88	421475
2019-06-25	16.87	16.94	16.57	16.79	514309
2019-06-26	16.77	17.09	16.66	16.74	367726
2019-06-27	16.81	17.20	16.74	17.19	344065
2019-06-28	17.18	17.57	17.18	17.31	872767
2019-07-01	17.51	17.99	17.38	17.54	818950
2019-07-02	17.54	17.58	17.06	17.26	423058
2019-07-03	17.26	17.26	16.56	16.63	356462
2019-07-05	16.64	16.98	16.53	16.95	634651
2019-07-08	16.91	17.34	16.87	17.16	629991
2019-07-09	17.09	17.39	16.96	17.06	906994
2019-07-10	17.10	17.19	16.63	16.77	711828
2019-07-11	17.37	17.43	16.92	17.31	965660
2019-07-12	17.50	19.65	17.47	19.58	1374317
2019-07-15	19.58	19.94	18.97	19.14	835271
2019-07-16	19.14	19.54	19.01	19.43	503799
2019-07-17	19.36	19.50	18.96	19.41	451665
2019-07-18	19.34	19.46	18.82	19.23	631337
2019-07-19	19.23	20.19	19.23	19.90	521318
2019-07-22	19.92	20.12	19.69	20.07	429033
2019-07-23	20.17	20.35	19.74	20.20	432468
2019-07-24	20.21	21.16	20.19	20.99	664261
2019-07-25	20.91	21.11	20.16	20.36	454741
2019-07-26	20.34	21.10	20.29	20.88	442723
2019-07-29	20.86	21.15	20.32	20.70	444838
2019-07-30	20.45	20.59	19.88	19.99	679210
2019-07-31	19.97	20.72	19.94	20.35	642444
2019-08-01	20.34	20.46	18.66	19.15	567574
2019-08-02	19.04	19.77	18.93	19.65	491267
2019-08-05	19.29	20.12	19.19	19.86	1125037
2019-08-06	19.90	20.62	19.90	20.42	618795
2019-08-07	20.14	20.77	20.06	20.71	648571
2019-08-08	20.41	20.48	18.01	18.03	977820
2019-08-09	17.88	18.27	17.59	17.77	688875
2019-08-12	17.70	17.78	17.29	17.40	389754
2019-08-13	17.34	18.50	17.20	17.92	463932
2019-08-14	17.41	17.92	17.10	17.81	503633
2019-08-15	17.91	17.99	17.29	17.45	575419
2019-08-16	17.57	17.91	17.57	17.67	359864
2019-08-19	17.92	18.11	17.70	17.76	614881
2019-08-20	17.61	17.80	16.85	17.06	853706
2019-08-21	17.39	18.29	17.31	17.92	800721
2019-08-22	18.00	18.88	18.00	18.60	904225
2019-08-23	19.76	20.24	17.50	18.02	1721075
2019-08-26	18.20	18.81	17.93	18.77	2115914
2019-08-27	18.95	19.63	18.71	19.57	681572
2019-08-28	19.45	19.89	19.21	19.48	614624
2019-08-29	19.59	19.97	19.25	19.73	488603
2019-08-30	19.73	20.04	19.59	19.60	346899
2019-09-03	19.44	19.53	18.91	18.94	733046
2019-09-04	18.77	19.12	18.25	18.32	611102
2019-09-05	18.50	19.91	18.50	19.62	846077
2019-09-06	19.81	20.23	19.79	19.92	707616
2019-09-09	20.00	20.83	19.95	20.66	822475
2019-09-10	20.65	21.20	20.48	21.11	777371
2019-09-11	21.16	21.25	20.44	21.06	2148406
2019-09-12	21.06	21.99	20.61	21.35	1214830
2019-09-13	21.47	21.93	20.34	20.38	655845
2019-09-16	20.26	20.82	20.10	20.46	529259
2019-09-17	20.51	20.78	20.11	20.37	581878
2019-09-18	20.38	20.61	19.77	19.98	379527
2019-09-19	20.07	20.14	19.72	19.85	347512
2019-09-20	19.77	20.12	19.45	19.45	668831
2019-09-23	19.40	19.86	19.34	19.69	444774
2019-09-24	19.83	20.11	19.58	19.93	460049
2019-09-25	20.08	21.01	20.08	20.74	641148
2019-09-26	20.61	20.63	19.75	20.06	542510
2019-09-27	20.13	20.55	20.03	20.21	367026
2019-09-30	20.24	20.67	20.24	20.60	369698
2019-10-01	20.70	20.94	20.43	20.62	482272
2019-10-02	20.41	20.41	19.97	20.01	451627
2019-10-03	19.96	20.33	19.60	20.23	385997
2019-10-04	20.31	20.40	19.79	20.08	476842
2019-10-07	20.11	20.22	19.75	19.91	561305
2019-10-08	19.71	19.73	19.08	19.17	880652
2019-10-09	19.32	19.53	19.00	19.10	793859
2019-10-10	19.35	20.27	19.35	20.25	662807
2019-10-11	20.35	21.10	20.25	20.51	525388
2019-10-14	20.51	20.51	19.80	19.82	342282
2019-10-15	20.31	20.57	19.78	20.47	450342
2019-10-16	20.40	20.87	20.39	20.61	301466
2019-10-17	20.55	20.84	20.48	20.80	378375
2019-10-18	20.46	21.11	20.15	21.08	602574
2019-10-21	21.25	21.56	21.05	21.28	486725
2019-10-22	21.30	21.83	21.08	21.79	548724
2019-10-23	21.82	22.26	21.59	22.02	427870
2019-10-24	22.02	22.02	21.44	21.71	402142
2019-10-25	21.53	21.80	21.28	21.38	333450
2019-10-28	21.58	22.04	21.35	21.88	522022
2019-10-29	21.77	22.05	21.70	21.78	201711
2019-10-30	21.75	21.88	21.45	21.63	312923
2019-10-31	21.60	21.73	20.86	20.92	416589
2019-11-01	21.21	21.40	20.94	21.11	293391
2019-11-04	21.25	21.42	21.10	21.29	266709
2019-11-05	21.40	21.96	21.32	21.88	372866
2019-11-06	21.83	22.25	21.68	22.09	436745
2019-11-07	22.50	24.78	22.32	24.57	1194510
2019-11-08	24.35	24.41	23.39	23.54	694183
2019-11-11	23.44	23.71	23.30	23.48	320147
2019-11-12	23.44	23.67	23.26	23.39	412174
2019-11-13	23.20	23.42	22.82	23.02	368883
2019-11-14	23.02	23.72	23.02	23.36	406420
2019-11-15	23.52	23.68	23.23	23.59	326097
2019-11-18	23.61	23.76	23.18	23.50	371653
2019-11-19	23.10	23.38	22.57	22.86	417486
2019-11-20	22.62	22.78	21.95	22.10	555474
2019-11-21	22.14	22.37	21.75	22.30	771518
2019-11-22	24.98	27.01	24.31	26.71	1811252
2019-11-25	26.89	28.47	26.52	28.43	1006945
2019-11-26	28.43	28.52	27.59	27.80	697827
2019-11-27	27.95	28.45	27.71	28.11	483895
2019-11-29	27.94	28.10	27.51	27.82	195284
2019-12-02	27.87	28.17	27.57	27.84	340186
2019-12-03	27.84	27.95	27.25	27.53	532826
2019-12-04	27.52	27.76	27.20	27.39	640449
2019-12-05	27.45	27.86	27.13	27.27	693496
2019-12-06	27.39	27.64	26.80	26.96	585786
2019-12-09	26.81	27.01	26.54	27.00	815383
2019-12-10	26.81	27.32	26.35	27.26	699570
2019-12-11	27.11	27.21	26.33	26.40	590389
2019-12-12	26.32	27.05	26.24	26.52	616525
2019-12-13	26.52	26.52	25.64	25.98	528016
2019-12-16	26.13	26.60	26.02	26.30	447473
2019-12-17	26.33	26.57	25.99	26.53	404891
2019-12-18	26.57	27.20	26.47	27.09	471757
2019-12-19	27.15	27.15	26.50	26.55	320447
2019-12-20	26.45	26.99	26.45	26.54	1207005
2019-12-23	26.70	26.90	26.45	26.53	256220
2019-12-24	26.54	26.81	26.54	26.65	119250
2019-12-26	26.78	27.03	26.31	26.53	236118
2019-12-27	26.75	26.98	26.61	26.70	337553
2019-12-30	26.82	27.54	26.76	27.03	499723
2019-12-31	26.93	27.17	26.67	27.04	416682
2020-01-02	27.19	27.26	26.00	26.05	639690
2020-01-03	26.00	26.38	25.52	26.18	670127
2020-01-06	26.06	26.85	26.00	26.65	687772
2020-01-07	26.73	27.00	26.39	26.71	591100
2020-01-08	27.05	27.09	26.37	25.01	944785
2020-01-09	25.34	25.56	24.40	25.21	1060512
2020-01-10	25.34	26.14	25.18	25.99	663983
2020-01-13	26.00	26.21	25.49	25.98	657130
2020-01-14	26.08	26.31	25.43	25.65	420458
2020-01-15	25.56	25.59	24.46	24.51	427390
2020-01-16	24.72	25.27	24.71	25.27	826744
2020-01-17	25.42	25.59	25.03	25.38	390879
2020-01-21	25.45	25.57	25.08	25.19	662925
2020-01-22	25.37	25.81	25.20	25.32	367875
2020-01-23	25.26	25.74	24.79	25.55	424739
2020-01-24	25.65	25.78	25.20	25.47	406065
2020-01-27	25.15	25.46	25.02	25.03	330767
2020-01-28	25.19	25.63	25.15	25.47	404978
2020-01-29	25.55	25.85	25.36	25.56	369871
2020-01-30	25.40	25.64	25.11	25.26	319038
2020-01-31	25.33	25.33	24.30	24.41	380262
2020-02-03	24.53	25.03	24.43	24.70	357954
2020-02-04	25.15	25.24	24.64	24.80	386819
2020-02-05	25.03	25.76	24.92	25.59	593941
2020-02-06	26.16	26.75	26.12	26.37	586981
2020-02-07	26.30	26.33	25.11	25.43	473870
2020-02-10	25.51	25.92	25.42	25.89	593001
2020-02-11	26.00	26.17	25.54	25.96	601282
2020-02-12	26.19	26.77	26.10	26.61	676487
2020-02-13	26.50	26.69	26.34	26.60	558389
2020-02-14	26.71	26.71	25.56	25.63	301768
2020-02-18	25.56	25.58	24.51	24.83	370362
2020-02-19	24.92	25.15	24.48	24.94	282041
2020-02-20	24.94	25.64	24.76	25.57	338854
2020-02-21	25.50	25.54	24.65	24.75	329466
2020-02-24	23.91	24.29	23.59	24.12	325187
2020-02-25	24.32	24.32	23.12	23.17	518665
2020-02-26	23.44	23.73	23.08	23.24	719277
2020-02-27	22.84	22.96	21.84	22.27	747996
2020-02-28	21.51	23.01	21.51	22.63	861830
2020-03-02	22.69	23.32	22.18	23.09	613680
2020-03-03	23.13	23.90	22.30	22.73	633889
2020-03-04	22.91	22.91	22.06	22.27	377299
2020-03-05	21.88	22.00	21.09	21.34	475043
2020-03-06	20.56	21.73	20.44	21.64	917438
2020-03-09	20.69	20.69	19.64	20.09	740851
2020-03-10	20.71	20.71	18.50	18.95	656061
2020-03-11	18.41	18.64	17.28	17.33	682520
2020-03-12	13.87	15.40	13.87	14.60	1104714
2020-03-13	15.91	16.84	14.39	15.22	1289649
2020-03-16	13.24	15.46	13.24	14.45	1328252
2020-03-17	14.52	15.45	13.44	15.42	1084821
2020-03-18	14.63	15.65	13.51	14.28	1180802
2020-03-19	14.50	17.09	14.12	16.53	842950
2020-03-20	16.52	17.28	15.09	15.64	852611
2020-03-23	15.53	16.23	14.93	15.46	477760
2020-03-24	16.16	17.71	16.16	17.47	561331
2020-03-25	17.83	18.41	16.91	17.37	842264
2020-03-26	17.50	17.80	16.79	17.49	474325
2020-03-27	16.82	17.01	15.12	15.26	1418032
2020-03-30	15.26	15.88	14.68	14.96	652066
2020-03-31	14.87	14.93	13.63	13.71	896259
2020-04-01	13.00	13.16	12.10	12.53	596499
2020-04-02	12.38	13.29	11.76	13.22	1114204
2020-04-03	13.14	13.75	12.78	13.36	911854
2020-04-06	14.02	14.93	13.55	14.87	669080
2020-04-07	15.75	16.00	13.88	14.06	794031
2020-04-08	14.24	15.27	14.01	14.75	773906
2020-04-09	14.96	16.20	14.96	15.52	678321
2020-04-13	15.36	15.42	14.39	14.82	573299
2020-04-14	15.20	15.42	14.79	15.17	330107
2020-04-15	14.51	14.90	13.93	14.26	417761
2020-04-16	14.25	14.76	13.95	14.27	560485
2020-04-17	15.15	15.77	14.77	15.16	622316
2020-04-20	14.70	14.90	13.91	14.11	497069
2020-04-21	13.68	14.04	13.29	13.77	404816
2020-04-22	14.10	14.14	13.09	13.28	481607
2020-04-23	13.21	13.65	13.15	13.29	554780
2020-04-24	13.51	13.76	13.06	13.58	443957
2020-04-27	13.82	14.81	13.63	14.65	522801
2020-04-28	15.25	15.67	14.66	15.23	488411
2020-04-29	15.86	16.09	15.57	15.61	357442
2020-04-30	15.50	15.91	14.90	15.31	638864
2020-05-01	14.83	14.89	13.82	14.34	392550
2020-05-04	13.85	14.40	13.63	14.15	376770
2020-05-05	14.46	14.82	13.80	13.85	500747
2020-05-06	14.06	14.32	13.73	13.81	355248
2020-05-07	14.07	14.47	13.77	13.96	580167
2020-05-08	14.25	15.21	14.16	15.15	535341
2020-05-11	14.90	15.58	14.82	15.27	484202
2020-05-12	15.28	15.40	14.50	14.51	341229
2020-05-13	14.40	14.40	13.52	13.65	481638
2020-05-14	13.40	13.54	12.76	13.51	672139
2020-05-15	13.40	14.45	13.36	14.23	506606
2020-05-18	14.93	15.56	14.86	15.45	442614
2020-05-19	15.28	15.45	14.78	14.81	349315
2020-05-20	14.93	15.20	14.71	14.86	351332
2020-05-21	14.84	16.09	14.84	15.75	619590
2020-05-22	14.85	16.14	14.36	14.72	1275661
2020-05-26	15.32	15.73	14.65	14.88	968838
2020-05-27	15.37	15.55	14.53	15.49	753342
2020-05-28	15.62	15.62	14.65	14.72	556820
2020-05-29	14.61	14.73	13.68	14.08	1229719
2020-06-01	14.07	14.52	13.89	14.22	463319
2020-06-02	14.35	14.84	13.89	14.79	541938
2020-06-03	15.20	15.73	14.99	15.67	648900
2020-06-04	15.57	16.91	15.57	16.90	1436552
2020-06-05	18.34	19.03	17.52	17.58	731364
2020-06-08	18.03	18.09	17.04	17.98	658414
2020-06-09	17.50	17.69	17.06	17.42	484951
2020-06-10	17.36	17.80	16.97	17.12	578231
2020-06-11	16.09	16.27	15.58	15.62	447480
2020-06-12	16.27	16.35	15.17	15.76	643388
2020-06-15	14.81	15.64	14.63	15.51	851623
2020-06-16	16.52	16.72	15.57	16.50	970520
2020-06-17	16.50	16.55	15.86	16.02	762940
2020-06-18	15.70	16.36	15.65	16.18	565428
2020-06-19	16.50	16.50	15.45	15.46	1190564
2020-06-22	15.45	16.25	15.18	16.18	388332
2020-06-23	16.28	16.40	15.86	16.26	550611
2020-06-24	15.91	16.08	15.61	15.62	656238
2020-06-25	15.43	15.45	14.66	15.15	596020
2020-06-26	15.16	15.65	14.62	14.82	766377
2020-06-29	15.08	15.70	14.86	15.50	381687
2020-06-30	15.40	15.87	15.36	15.68	586857
2020-07-01	15.76	16.00	15.14	15.49	700144
2020-07-02	15.86	16.35	15.64	16.05	710136
2020-07-06	16.49	16.90	16.24	16.81	630823
2020-07-07	16.52	16.61	16.06	16.21	1054062
2020-07-08	16.13	16.91	15.88	16.88	553413
2020-07-09	17.42	17.60	15.71	16.09	905149
2020-07-10	16.07	16.70	16.07	16.21	298278
2020-07-13	16.44	16.64	15.96	16.03	501285
2020-07-14	15.89	16.03	15.46	15.96	361211
2020-07-15	16.58	17.07	16.28	16.70	420083
2020-07-16	16.52	16.86	16.50	16.76	502486
2020-07-17	16.82	16.86	16.01	16.07	410249
2020-07-20	15.83	15.83	14.97	15.24	581906
2020-07-21	15.47	15.99	15.36	15.83	320353
2020-07-22	15.61	15.81	15.18	15.63	324689
2020-07-23	15.64	15.71	15.14	15.58	567561
2020-07-24	15.64	15.64	15.04	15.11	343628
2020-07-27	14.95	14.98	14.59	14.88	359851
2020-07-28	14.95	15.75	14.95	15.62	451744
2020-07-29	15.76	16.49	15.69	16.47	386838
2020-07-30	16.28	16.39	16.03	16.26	627682
2020-07-31	16.26	16.35	15.93	16.03	832164
2020-08-03	16.10	16.21	15.02	15.71	688495
2020-08-04	15.72	17.33	15.71	17.23	1044339
2020-08-05	17.48	17.59	16.40	16.76	770005
2020-08-06	16.54	16.69	16.04	16.37	386016
2020-08-07	16.45	17.65	16.38	17.58	496406
2020-08-10	17.73	18.04	17.42	17.60	415015
2020-08-11	17.97	18.48	17.57	17.66	616118
2020-08-12	18.08	18.47	17.46	17.57	476692
2020-08-13	17.39	17.52	17.09	17.33	364504
2020-08-14	17.32	17.70	17.11	17.62	275270
2020-08-17	17.78	17.96	17.20	17.77	288561
2020-08-18	17.56	17.56	16.76	16.90	429928
2020-08-19	16.82	16.97	16.66	16.82	271198
2020-08-20	16.59	16.79	16.35	16.37	374584
2020-08-21	19.10	20.73	18.81	19.45	4236125
2020-08-24	19.40	19.63	17.80	18.10	1431288
2020-08-25	18.09	18.72	17.77	18.51	652108
2020-08-26	18.68	19.39	18.68	19.28	576035
2020-08-27	19.05	19.56	19.02	19.28	464520
2020-08-28	19.45	19.45	18.76	18.98	449664
2020-08-31	18.86	19.05	18.49	18.74	497125
2020-09-01	18.64	19.32	18.45	19.12	505916
2020-09-02	19.33	20.21	19.17	20.10	634277
2020-09-03	20.29	20.71	19.72	20.07	775929
2020-09-04	20.41	20.69	19.93	20.57	634031
2020-09-08	20.45	20.84	20.21	20.66	402965
2020-09-09	20.60	20.86	20.36	20.83	351800
2020-09-10	21.00	21.25	20.47	20.53	423231
2020-09-11	20.82	20.97	20.31	20.76	245859
2020-09-14	21.07	22.00	21.07	21.97	477880
2020-09-15	22.15	22.39	21.23	21.30	371838
2020-09-16	21.50	22.14	21.35	21.93	353045
2020-09-17	21.68	21.92	21.40	21.72	299742
2020-09-18	21.72	21.82	21.45	21.56	716424
2020-09-21	21.20	21.27	20.22	20.39	296268
2020-09-22	20.33	20.77	20.16	20.61	264438
2020-09-23	20.80	21.25	20.12	20.13	300775
2020-09-24	20.10	20.68	19.75	20.37	418650
2020-09-25	20.22	20.60	20.20	20.31	303058
2020-09-28	20.62	21.33	20.57	20.79	506958
2020-09-29	20.70	20.70	19.76	20.28	349050
2020-09-30	20.53	20.99	20.21	20.39	608660
2020-10-01	20.30	21.32	20.30	21.22	727146
2020-10-02	20.29	21.66	20.20	21.47	481034
2020-10-05	21.75	23.57	21.69	23.20	989670
2020-10-06	23.24	23.90	22.75	22.87	932223
2020-10-07	23.41	24.56	23.41	23.80	786784
2020-10-08	24.28	24.38	23.45	23.81	414808
2020-10-09	23.82	24.16	23.48	23.53	295292
2020-10-12	23.50	23.85	23.28	23.37	282338
2020-10-13	23.31	23.78	23.00	23.33	397554
2020-10-14	23.37	23.85	23.19	23.47	329296
2020-10-15	23.17	23.65	23.05	23.60	240248
2020-10-16	23.59	23.60	22.88	22.92	219627
2020-10-19	23.02	23.37	22.46	22.53	311077
2020-10-20	22.79	23.53	22.67	22.75	307110
2020-10-21	22.80	23.27	22.52	23.10	215207
2020-10-22	23.19	24.74	23.17	24.31	493414
2020-10-23	24.31	25.08	24.11	24.94	384185
2020-10-26	24.57	24.60	23.65	23.86	349218
2020-10-27	23.77	24.57	23.55	23.92	386087
2020-10-28	23.33	23.82	22.91	23.06	481041
2020-10-29	22.98	23.74	22.80	23.61	387232
2020-10-30	23.62	24.12	23.49	23.96	446069
2020-11-02	24.25	25.07	23.98	24.90	406762
2020-11-03	25.41	26.26	25.02	26.10	770236
2020-11-04	25.59	25.97	24.87	25.95	551324
2020-11-05	25.87	26.15	24.96	25.57	351642
2020-11-06	25.61	26.13	25.15	25.29	310473
2020-11-09	27.02	29.72	27.02	29.20	731630
2020-11-10	29.49	31.20	29.35	31.05	558298
2020-11-11	30.78	30.79	28.85	29.05	500958
2020-11-12	28.71	28.71	27.08	27.46	476200
2020-11-13	27.65	28.11	26.79	27.50	318394
2020-11-16	27.54	28.16	27.40	27.71	544644
2020-11-17	27.38	27.92	27.28	27.75	391451
2020-11-18	27.92	28.55	27.56	27.57	340902
2020-11-19	27.58	28.90	27.09	28.81	586036
2020-11-20	29.16	29.50	27.05	27.81	895110
2020-11-23	28.26	28.78	27.82	27.92	636061
2020-11-24	28.65	28.65	27.51	28.13	424849
2020-11-25	27.88	28.72	27.51	28.54	382016
2020-11-27	28.41	28.70	27.80	28.05	164257
2020-11-30	27.84	27.85	26.39	26.82	626692
2020-12-01	27.28	27.60	26.80	27.55	450765
2020-12-02	27.64	28.31	27.27	27.86	348348
2020-12-03	27.98	28.49	27.79	28.09	255296
2020-12-04	28.06	28.37	27.73	28.31	248795
2020-12-07	28.12	29.95	27.70	29.52	635100
2020-12-08	30.16	32.62	29.76	31.10	1395399
2020-12-09	31.50	32.98	31.50	32.30	631982
2020-12-10	31.91	32.50	31.50	31.90	578196
2020-12-11	31.76	32.53	31.70	32.41	432345
2020-12-14	32.85	33.50	32.10	32.11	593224
2020-12-15	32.52	33.20	32.17	32.86	404035
2020-12-16	32.92	33.50	32.51	32.67	423539
2020-12-17	32.80	33.12	31.92	30.17	714825
2020-12-18	30.25	30.83	29.79	30.08	1790378
2020-12-21	29.57	30.12	29.13	29.84	500040
2020-12-22	29.99	30.10	28.85	28.99	419565
2020-12-23	29.19	30.18	29.19	29.97	343661
2020-12-24	30.15	30.56	29.75	30.06	170877
2020-12-28	30.15	30.52	29.81	30.33	464148
2020-12-29	30.24	30.31	29.35	29.85	278148
2020-12-30	29.77	30.50	28.98	29.06	399220
2020-12-31	29.03	29.62	28.37	29.20	390136
2021-01-04	29.50	29.73	28.44	28.67	342264
2021-01-05	28.66	30.61	28.42	30.14	519688
2021-01-06	30.85	32.60	30.84	32.45	813164
2021-01-07	32.58	33.11	32.50	32.70	364298
2021-01-08	32.78	33.00	32.21	32.83	371986
2021-01-11	32.49	33.99	32.49	33.55	371434
2021-01-12	33.53	34.54	33.48	33.94	485056
2021-01-13	33.43	33.87	32.97	33.09	354906
2021-01-14	33.26	33.84	33.15	33.55	350157
2021-01-15	33.03	33.66	32.35	32.99	314794
2021-01-19	33.44	33.52	32.08	32.24	271035
2021-01-20	32.35	33.00	32.30	32.70	262940
2021-01-21	33.00	33.88	32.84	33.46	310859
2021-01-22	33.24	33.81	32.90	33.80	302679
2021-01-25	33.94	35.51	33.89	34.54	440022
2021-01-26	34.84	35.13	33.32	34.49	546548
2021-01-27	34.05	36.71	33.46	36.17	1123238
2021-01-28	36.81	40.39	36.45	40.07	2118254
2021-01-29	39.85	42.36	38.68	39.32	1420776
2021-02-01	39.32	39.32	35.77	37.58	683539
2021-02-02	37.90	38.67	36.51	38.09	416793
2021-02-03	38.10	39.27	37.97	39.07	321530
2021-02-04	39.78	41.41	39.65	41.02	463626
2021-02-05	41.31	41.31	39.37	40.39	451270
2021-02-08	40.55	40.62	38.86	39.06	657587
2021-02-09	38.94	39.50	38.53	39.21	390573
2021-02-10	39.69	40.86	38.87	40.17	380665
2021-02-11	40.31	40.82	39.30	40.01	518935
2021-02-12	39.61	39.86	38.69	38.89	338577
2021-02-16	39.21	39.26	37.92	38.70	314072
2021-02-17	37.92	39.19	37.74	38.70	266214
2021-02-18	38.49	38.49	37.25	38.10	336307
2021-02-19	38.41	38.93	37.93	38.57	305644
2021-02-22	38.45	39.71	38.10	39.16	326965
2021-02-23	38.62	39.52	37.63	39.00	343405
2021-02-24	39.30	40.40	38.55	39.42	595970
2021-02-25	39.45	40.19	38.06	38.27	447834
2021-02-26	38.00	38.72	36.76	38.44	525601
2021-03-01	39.00	39.85	38.38	38.93	339992
2021-03-02	38.87	39.06	37.31	37.39	417787
2021-03-03	37.48	38.63	36.56	37.88	421142
2021-03-04	37.77	38.25	36.00	36.98	674675
2021-03-05	37.27	37.80	36.34	37.56	436471
2021-03-08	38.03	39.74	37.59	39.45	624105
2021-03-09	39.67	40.03	39.16	39.36	436272
2021-03-10	39.43	40.47	38.98	39.96	439294
2021-03-11	40.23	40.68	39.99	40.67	339111
2021-03-12	40.46	41.00	39.50	40.65	549652
2021-03-15	40.72	43.11	40.72	42.87	615057
2021-03-16	42.17	42.63	40.74	42.11	498982
2021-03-17	41.75	42.18	41.10	41.93	316266
2021-03-18	41.62	42.52	40.59	40.91	331594
2021-03-19	40.94	41.46	39.79	40.96	751860
2021-03-22	41.61	41.84	40.18	40.59	298988
2021-03-23	40.54	40.80	39.04	39.08	587683
2021-03-24	39.60	39.99	38.22	38.36	437135
2021-03-25	37.86	40.05	36.76	39.95	527150
2021-03-26	40.80	41.39	40.29	41.00	410022
2021-03-29	40.96	41.42	38.58	38.72	406985
2021-03-30	38.92	40.38	38.72	39.87	293341
2021-03-31	39.65	40.35	39.14	39.28	350146
2021-04-01	39.68	40.04	38.87	39.36	463620
2021-04-05	39.68	40.00	38.73	39.68	313494
2021-04-06	39.95	42.01	39.69	40.05	708852
2021-04-07	40.27	40.68	39.50	40.50	608417
2021-04-08	40.72	41.34	39.76	41.17	429292
2021-04-09	41.51	42.99	41.12	42.94	685213
2021-04-12	43.20	44.08	42.37	43.72	622349
2021-04-13	43.72	43.99	41.68	42.06	644816
2021-04-14	41.78	43.54	41.69	42.90	416852
2021-04-15	43.10	43.25	42.06	42.27	356940
2021-04-16	42.47	43.42	42.30	42.85	337095
2021-04-19	42.89	43.37	42.12	42.69	334434
2021-04-20	42.52	42.57	40.17	40.79	361790
2021-04-21	40.92	42.40	40.75	42.34	235953
2021-04-22	42.85	43.62	42.09	42.51	334163
2021-04-23	42.58	44.19	41.85	43.73	268962
2021-04-26	44.00	44.45	41.82	42.33	295225
2021-04-27	42.17	44.12	42.12	43.35	266011
2021-04-28	43.38	43.99	42.91	43.32	147722
2021-04-29	43.90	45.53	43.13	43.65	348201
2021-04-30	43.38	43.80	41.63	41.94	401872
2021-05-03	42.38	44.10	42.14	43.68	347399
2021-05-04	43.59	43.71	42.20	42.98	476690
2021-05-05	43.30	43.51	42.23	43.16	176320
2021-05-06	43.53	45.44	43.20	45.31	518404
2021-05-07	45.00	46.15	44.71	46.01	311198
2021-05-10	46.48	46.72	44.15	44.37	353323
2021-05-11	43.35	43.63	41.33	43.11	386841
2021-05-12	42.81	43.36	40.68	41.05	435662
2021-05-13	41.23	43.10	41.23	42.37	480020
2021-05-14	42.70	45.49	42.10	45.26	592987
2021-05-17	45.25	46.19	44.79	45.50	400890
2021-05-18	45.90	46.00	43.49	43.63	654587
2021-05-19	42.92	42.92	41.10	42.07	539681
2021-05-20	42.10	42.36	39.20	39.87	910575
2021-05-21	40.42	41.40	39.29	40.32	1077930
2021-05-24	40.30	40.81	39.26	40.61	694244
2021-05-25	40.99	41.60	39.96	40.20	927053
2021-05-26	41.56	43.55	41.06	42.51	1628069
2021-05-27	42.50	43.20	41.87	42.99	670176
2021-05-28	43.00	43.09	41.48	42.12	506989
2021-06-01	42.82	43.34	42.33	43.14	673049
2021-06-02	42.84	42.93	41.91	42.54	596621
2021-06-03	42.58	42.69	40.99	41.05	648814
2021-06-04	41.00	41.30	39.13	39.48	1083300
2021-06-07	39.73	40.04	39.21	39.37	899079
2021-06-08	39.59	39.63	38.81	39.39	936915
2021-06-09	39.42	39.74	38.95	39.25	422736
2021-06-10	39.35	39.72	38.45	39.29	518993
2021-06-11	39.67	40.97	39.28	40.95	617017
2021-06-14	40.81	41.48	40.60	41.34	633044
2021-06-15	41.24	41.41	40.60	40.91	472470
2021-06-16	40.91	42.43	40.03	42.30	751810
2021-06-17	42.43	42.92	41.23	41.94	595153
2021-06-18	41.28	41.73	39.93	40.16	609761
2021-06-21	40.58	42.27	40.58	41.94	411019
2021-06-22	41.88	43.04	41.24	42.86	383824
2021-06-23	42.98	44.33	42.86	44.16	371861
2021-06-24	44.70	45.65	44.06	45.41	466285
2021-06-25	45.85	47.37	45.34	46.51	1637459
2021-06-28	48.01	48.35	45.32	45.87	1187779
2021-06-29	45.88	47.07	45.34	46.66	356484
2021-06-30	46.50	50.37	46.50	49.75	916380
2021-07-01	49.95	50.79	48.90	50.14	479163
2021-07-02	50.13	50.19	49.36	49.44	391249
2021-07-06	49.50	49.54	46.69	46.87	755594
2021-07-07	46.89	47.08	45.24	45.43	571769
2021-07-08	44.25	45.40	43.58	44.86	735251
2021-07-09	45.41	47.47	45.16	47.44	735335
2021-07-12	46.88	48.22	46.34	47.86	500336
2021-07-13	47.79	47.87	46.54	46.37	321523
2021-07-14	46.64	47.15	45.43	45.89	458398
2021-07-15	45.44	45.76	44.53	45.04	550690
2021-07-16	45.55	45.86	42.41	42.58	673000
2021-07-19	41.27	43.42	40.88	41.74	612176
2021-07-20	41.74	43.55	41.05	43.26	558728
2021-07-21	43.77	45.10	43.73	44.02	334085
2021-07-22	44.02	44.10	42.51	42.95	251246
2021-07-23	43.21	43.88	42.50	43.20	434370
2021-07-26	43.31	44.12	42.91	43.73	241756
2021-07-27	43.30	43.67	42.14	42.61	332012
2021-07-28	43.09	43.77	41.98	42.40	252865
2021-07-29	43.10	43.37	42.13	42.17	286688
2021-07-30	42.13	43.97	41.86	42.08	343381
2021-08-02	42.08	43.13	41.85	42.27	324084
2021-08-03	42.40	43.37	40.71	43.09	493429
2021-08-04	42.38	42.78	40.53	40.60	420878
2021-08-05	40.69	42.76	40.62	42.07	361065
2021-08-06	42.72	43.13	42.31	43.09	294343
2021-08-09	43.15	43.15	42.04	42.75	288898
2021-08-10	42.85	45.63	42.67	45.30	491628
2021-08-11	45.66	45.70	44.17	45.15	256655
2021-08-12	45.91	46.80	44.61	45.72	743982
2021-08-13	45.43	46.16	44.95	45.25	440513
2021-08-16	44.61	44.88	43.89	44.46	473162
2021-08-17	43.81	44.17	41.36	42.44	729816
2021-08-18	42.22	44.01	42.05	43.03	482203
2021-08-19	42.13	43.44	41.77	43.04	763942
2021-08-20	43.74	44.50	39.57	41.74	1537789
2021-08-23	41.96	43.08	40.97	41.05	757524
2021-08-24	41.35	43.48	41.26	43.12	654987
2021-08-25	42.87	43.00	41.10	41.43	468474
2021-08-26	40.50	40.82	38.84	39.39	810166
2021-08-27	39.56	40.62	39.06	40.54	555317
2021-08-30	40.81	40.81	39.25	39.48	984342
2021-08-31	39.67	39.92	38.35	38.73	509833
2021-09-01	39.25	39.35	38.32	38.50	558131
2021-09-02	38.56	40.07	38.56	39.87	839410
2021-09-03	39.53	40.56	39.06	39.87	594401
2021-09-07	39.85	39.87	38.97	39.27	453877
2021-09-08	39.38	39.66	38.66	39.09	706667
2021-09-09	39.31	40.60	38.93	40.14	693525
2021-09-10	40.33	40.58	38.94	38.98	454439
2021-09-13	39.53	39.64	38.11	39.09	559619
2021-09-14	39.30	39.39	38.63	39.28	462693
2021-09-15	39.42	40.15	39.10	39.72	369048
2021-09-16	39.84	41.23	39.76	40.82	379833
2021-09-17	40.93	41.50	40.74	41.15	819433
2021-09-20	40.27	40.98	39.66	40.57	560181
2021-09-21	41.02	41.67	40.17	41.16	614319
2021-09-22	41.78	43.10	41.47	42.51	359734
2021-09-23	42.89	44.11	42.73	43.00	359244
2021-09-24	42.57	43.56	41.89	42.83	326489
2021-09-27	43.26	44.45	43.10	44.05	335102
2021-09-28	43.79	44.41	43.28	43.70	286249
2021-09-29	43.75	44.78	43.14	43.65	428865
2021-09-30	43.36	43.36	39.52	39.59	704867
2021-10-01	39.78	41.01	38.92	40.51	494903
2021-10-04	40.38	43.07	40.02	42.10	564495
2021-10-05	42.20	42.71	40.85	41.38	450256
2021-10-06	40.96	41.34	39.99	40.41	533369
2021-10-07	41.15	42.62	41.04	42.14	480526
2021-10-08	42.05	42.34	41.26	41.52	276431
2021-10-11	42.00	42.29	39.99	40.04	311262
2021-10-12	40.57	41.12	40.36	40.90	228052
2021-10-13	40.92	40.94	39.80	39.85	374118
2021-10-14	40.30	41.30	39.80	41.29	332694
2021-10-15	42.22	43.16	41.90	42.31	413504
2021-10-18	42.24	42.98	40.71	42.98	387331
2021-10-19	43.33	43.37	42.47	42.54	311141
2021-10-20	42.54	43.58	42.03	42.58	345673
2021-10-21	42.92	43.92	42.72	43.18	249389
2021-10-22	43.24	43.45	42.31	42.40	210332
2021-10-25	42.49	43.34	42.21	42.98	265568
2021-10-26	43.21	43.55	42.09	42.23	272807
2021-10-27	42.32	42.32	40.81	40.81	248807
2021-10-28	41.14	41.93	41.11	41.55	267096
2021-10-29	41.43	41.86	40.70	41.62	318457
2021-11-01	42.15	44.05	42.11	43.34	495915
2021-11-02	43.48	44.59	42.63	44.34	389197
2021-11-03	44.14	47.11	44.14	46.56	554343
2021-11-04	46.73	47.72	46.15	47.58	376397
2021-11-05	48.44	49.98	47.96	48.44	358121
2021-11-08	48.60	49.10	47.77	48.62	287821
2021-11-09	48.61	49.71	48.07	49.40	213446
2021-11-10	49.20	49.68	48.18	48.38	256753
2021-11-11	48.73	48.95	48.03	48.69	228494
2021-11-12	49.45	49.71	48.57	49.45	291926
2021-11-15	50.05	50.72	49.58	50.55	544578
2021-11-16	50.51	51.97	50.24	51.94	334350
2021-11-17	52.00	52.64	50.86	51.58	809001
2021-11-18	52.34	54.08	51.93	53.75	819820
2021-11-19	57.00	57.10	49.92	50.25	933137
2021-11-22	50.60	52.46	50.06	52.22	546048
2021-11-23	50.62	52.54	50.61	51.67	457244
2021-11-24	50.81	51.31	49.84	50.56	302780
2021-11-26	48.74	49.87	47.67	48.54	408255
2021-11-29	49.67	50.05	47.58	48.69	403162
2021-11-30	48.23	48.64	46.12	47.04	725873
2021-12-01	48.06	48.80	45.12	45.18	441255
2021-12-02	45.93	47.37	45.86	46.52	709272
2021-12-03	46.65	47.33	46.13	46.88	534078
2021-12-06	49.65	49.67	47.22	48.07	1034238
2021-12-07	48.92	50.88	48.66	50.30	750117
2021-12-08	50.75	51.39	50.01	50.03	537541
2021-12-09	49.84	51.44	49.70	50.70	756819
2021-12-10	51.15	51.55	49.19	50.52	648139
2021-12-13	50.55	50.86	47.51	47.57	806753
2021-12-14	47.40	48.57	47.11	48.06	1120587
2021-12-15	48.17	49.15	46.61	48.83	884653
2021-12-16	49.84	50.14	46.77	41.05	1058088
2021-12-17	40.58	41.89	40.01	41.86	1948972
2021-12-20	41.25	41.43	38.16	38.66	1227269
2021-12-21	39.00	40.60	39.00	40.49	841476
2021-12-22	40.62	41.45	40.33	41.08	402997
2021-12-23	41.23	41.39	40.16	40.87	447663
2021-12-27	41.05	42.28	41.00	41.97	518747
2021-12-28	41.85	42.38	41.25	41.35	463189
2021-12-29	41.58	42.62	41.44	42.56	591979
2021-12-30	42.54	43.47	42.40	42.69	551070
2021-12-31	42.70	42.86	41.74	42.31	501849
2022-01-03	42.22	43.00	41.23	41.52	547976
2022-01-04	41.80	41.98	40.87	41.64	583909
2022-01-05	41.56	41.88	40.33	40.39	404335
2022-01-06	40.39	41.10	39.28	41.05	571485
2022-01-07	40.84	41.46	39.52	39.72	521716
2022-01-10	39.40	39.40	37.23	38.13	897152
2022-01-11	38.35	38.95	37.77	38.85	540378
2022-01-12	38.85	39.33	37.55	38.06	411741
2022-01-13	38.45	38.89	37.56	37.63	467946
2022-01-14	36.79	37.13	35.12	36.29	794113
2022-01-18	35.64	36.86	35.11	36.37	1016967
2022-01-19	36.49	37.45	35.99	36.12	954249
2022-01-20	36.44	36.83	33.42	33.57	805599
2022-01-21	33.19	34.30	32.26	33.35	1469600
2022-01-24	32.51	38.26	32.50	38.15	1997267
2022-01-25	37.02	39.20	36.80	38.11	1578593
2022-01-26	39.00	39.46	36.79	37.15	909748
2022-01-27	37.76	38.82	36.20	36.85	419042
2022-01-28	36.76	36.84	35.28	36.52	931671
2022-01-31	36.42	37.70	36.12	37.64	554364
2022-02-01	37.45	38.29	36.82	37.77	758911
2022-02-02	38.20	38.21	36.75	37.36	742918
2022-02-03	37.47	38.42	36.32	36.56	661481
2022-02-04	36.50	37.13	35.27	36.74	422764
2022-02-07	36.56	37.54	36.06	37.24	381317
2022-02-08	37.40	38.71	37.22	38.62	337072
2022-02-09	38.78	39.35	38.45	39.33	320688
2022-02-10	38.40	40.07	38.09	39.10	541699
2022-02-11	38.84	39.03	37.50	37.78	500251
2022-02-14	37.80	38.06	36.65	36.88	397466
2022-02-15	37.55	38.59	37.42	38.41	320517
2022-02-16	38.27	39.23	38.02	38.67	548713
2022-02-17	38.23	38.54	37.00	37.13	267429
2022-02-18	36.92	37.83	36.91	37.16	408920
2022-02-22	37.09	38.10	36.11	36.24	474491
2022-02-23	36.52	36.52	34.99	35.19	646006
2022-02-24	34.39	36.74	33.84	36.46	652552
2022-02-25	36.32	36.79	35.67	36.69	475292
2022-02-28	36.16	36.54	35.62	36.00	803922
2022-03-01	35.96	36.18	34.13	34.83	551938
2022-03-02	35.32	37.06	35.23	36.44	753022
2022-03-03	36.40	36.90	35.50	36.72	469044
2022-03-04	36.49	36.50	35.07	35.78	925791
2022-03-07	35.89	36.30	34.34	34.55	578141
2022-03-08	34.98	36.34	34.81	35.02	1070156
2022-03-09	35.91	36.70	35.56	35.64	753465
2022-03-10	35.08	36.23	34.99	35.71	757817
2022-03-11	36.75	37.50	35.54	36.19	842496
2022-03-14	36.97	37.49	35.69	35.77	788326
2022-03-15	35.77	36.44	35.42	36.10	720873
2022-03-16	36.63	38.20	36.63	37.90	747371
2022-03-17	37.77	38.98	37.18	38.85	613975
2022-03-18	38.73	39.27	37.96	38.34	1694743
2022-03-21	38.42	38.51	36.99	37.30	466800
2022-03-22	37.73	38.60	37.07	37.41	692697
2022-03-23	37.24	37.29	36.30	36.51	749492
2022-03-24	36.57	36.60	35.70	35.80	557141
2022-03-25	36.00	36.10	35.40	35.55	522263
2022-03-28	35.40	35.50	34.09	34.96	623449
2022-03-29	35.34	36.85	35.34	36.57	681971
2022-03-30	36.34	36.41	34.50	34.63	501702
2022-03-31	34.36	34.36	32.97	33.04	931678
2022-04-01	33.22	33.35	31.25	32.00	1254156
2022-04-04	32.07	32.98	31.82	32.66	743325
2022-04-05	32.78	33.45	32.41	33.19	780365
2022-04-06	32.82	33.00	31.89	32.28	934750
2022-04-07	32.10	32.34	30.90	32.12	1096738
2022-04-08	32.24	33.30	31.57	32.59	832142
2022-04-11	32.65	33.75	32.10	32.30	1263379
2022-04-12	32.81	33.57	31.95	31.68	938270
2022-04-13	31.93	32.88	31.79	32.63	1167461
2022-04-14	32.86	33.40	32.43	32.50	830503
2022-04-18	32.29	33.02	31.94	32.76	910976
2022-04-19	32.86	34.12	32.86	33.91	878061
2022-04-20	34.25	34.47	33.36	33.51	712463
2022-04-21	33.88	34.09	32.96	33.33	838158
2022-04-22	32.72	32.73	30.67	30.91	1280008
2022-04-25	30.70	31.76	30.30	31.71	953302
2022-04-26	31.22	31.62	30.80	30.89	893070
2022-04-27	31.04	31.58	30.56	31.18	982863
2022-04-28	31.81	32.30	31.04	32.09	453559
2022-04-29	31.60	31.80	30.92	31.06	418100
2022-05-02	31.26	32.19	30.75	32.17	423935
2022-05-03	32.38	32.53	31.66	32.37	514248
2022-05-04	32.27	32.96	31.25	32.88	536631
2022-05-05	32.39	32.67	31.37	32.50	609046
2022-05-06	32.27	32.27	31.17	31.63	754672
2022-05-09	31.11	31.73	30.56	30.79	582671
2022-05-10	31.43	31.58	29.95	31.20	523365
2022-05-11	31.19	31.65	29.90	30.15	1067471
2022-05-12	30.19	32.52	30.19	32.07	729925
2022-05-13	32.50	32.86	31.92	32.39	489298
2022-05-16	32.01	33.15	31.72	32.97	615219
2022-05-17	33.49	33.94	32.47	33.39	362090
2022-05-18	31.82	32.16	30.16	30.57	860427
2022-05-19	30.00	30.80	29.58	30.04	794064
2022-05-20	30.00	30.24	29.07	30.08	515282
2022-05-23	29.92	30.19	28.81	29.71	770395
2022-05-24	28.56	28.60	26.56	27.17	1164179
2022-05-25	27.12	30.50	27.06	30.28	1381468
2022-05-26	31.35	33.73	30.91	32.20	1287120
2022-05-27	31.78	33.30	31.69	33.24	560725
2022-05-31	33.00	33.47	32.43	32.86	752342
2022-06-01	33.35	33.47	31.92	32.41	443459
2022-06-02	32.75	32.99	32.08	32.15	428763
2022-06-03	31.86	32.67	31.57	32.31	379941
2022-06-06	32.65	32.73	31.71	32.48	556301
2022-06-07	31.99	32.98	31.37	32.49	488656
2022-06-08	32.25	32.56	31.56	32.04	262457
2022-06-09	31.56	32.08	31.52	31.57	264233
2022-06-10	30.98	31.38	30.42	30.58	310012
2022-06-13	29.72	30.30	29.26	30.02	429375
2022-06-14	30.00	30.45	29.64	30.05	369311
2022-06-15	30.47	30.96	29.92	30.31	287500
2022-06-16	29.09	29.41	28.55	28.83	434842
2022-06-17	29.10	29.72	28.88	29.25	687549
2022-06-21	30.04	30.38	29.43	29.47	330500
2022-06-22	29.16	29.72	28.77	28.99	338044
2022-06-23	29.03	29.38	28.37	29.10	348249
2022-06-24	29.44	30.70	29.30	30.04	496653
2022-06-27	30.28	30.33	29.57	29.86	310187
2022-06-28	30.04	30.59	29.25	29.26	403035
2022-06-29	29.10	29.10	28.10	28.47	379732
2022-06-30	28.02	28.17	27.30	27.69	549890
2022-07-01	27.70	27.70	26.60	27.47	491990
2022-07-05	27.25	28.35	26.91	28.32	553581
2022-07-06	28.08	28.26	26.76	26.97	535483
2022-07-07	27.26	28.81	27.14	28.72	454949
2022-07-08	28.65	28.83	28.06	28.36	325236
2022-07-11	28.36	28.78	27.61	27.69	344107
2022-07-12	27.62	28.02	27.28	27.48	302232
2022-07-13	27.24	27.88	27.02	27.34	374302
2022-07-14	26.85	27.16	26.50	26.86	322427
2022-07-15	27.25	27.54	27.05	27.52	283743
2022-07-18	27.86	28.77	27.86	28.30	476016
2022-07-19	28.74	29.59	28.73	29.43	387373
2022-07-20	29.39	30.41	29.27	30.32	379450
2022-07-21	30.37	30.51	29.48	30.51	302179
2022-07-22	30.53	31.35	30.00	30.45	272608
2022-07-25	30.57	30.57	29.76	30.47	322822
2022-07-26	29.55	29.81	28.84	29.11	411425
2022-07-27	29.34	29.83	28.40	29.74	299475
2022-07-28	29.69	30.08	29.00	29.85	254985
2022-07-29	30.10	30.48	29.36	30.20	495356
2022-08-01	29.85	30.86	29.55	30.54	334829
2022-08-02	30.21	30.37	29.61	29.66	355140
2022-08-03	30.24	30.96	29.74	30.56	391753
2022-08-04	30.69	31.00	30.33	30.51	291606
2022-08-05	30.07	30.71	30.01	30.44	254990
2022-08-08	30.68	32.32	30.61	31.70	436476
2022-08-09	31.53	31.53	29.77	30.04	526120
2022-08-10	31.02	31.65	30.61	30.85	515667
2022-08-11	31.34	32.54	31.34	32.41	447198
2022-08-12	32.63	32.86	31.86	32.74	334322
2022-08-15	32.74	32.80	32.03	32.38	347239
2022-08-16	32.40	34.94	32.40	33.98	816181
2022-08-17	33.36	33.63	32.75	33.25	324845
2022-08-18	32.92	33.75	32.50	33.71	382716
2022-08-19	34.36	34.48	33.10	34.30	666260
2022-08-22	33.75	33.86	32.84	33.78	660407
2022-08-23	34.03	34.51	33.64	33.79	670334
2022-08-24	33.30	33.82	32.55	33.49	553876
2022-08-25	33.24	34.81	33.05	34.25	311798
2022-08-26	34.37	34.62	33.32	33.45	351303
2022-08-29	33.31	33.50	32.89	33.28	307629
2022-08-30	33.58	33.73	32.53	32.74	324436
2022-08-31	32.69	32.76	31.71	32.28	660946
2022-09-01	32.37	32.78	31.80	32.65	405818
2022-09-02	32.80	33.22	32.03	32.46	349455
2022-09-06	32.60	32.85	31.65	32.19	365602
2022-09-07	32.19	33.56	32.19	33.45	428321
2022-09-08	33.00	33.29	32.32	33.25	336704
2022-09-09	33.46	34.53	33.40	34.08	321105
2022-09-12	34.43	35.13	34.43	34.87	361273
2022-09-13	33.50	33.86	32.38	32.76	371428
2022-09-14	32.98	33.38	32.39	33.12	394527
2022-09-15	33.08	33.70	32.76	33.24	291356
2022-09-16	32.84	33.83	32.37	33.62	599021
2022-09-19	33.39	34.39	33.30	34.08	443451
2022-09-20	33.83	33.83	32.24	33.01	351249
2022-09-21	33.39	33.91	32.79	32.79	299215
2022-09-22	32.99	32.99	32.16	32.50	341571
2022-09-23	31.91	32.26	31.30	32.24	485615
2022-09-26	31.95	33.08	31.47	31.57	376857
2022-09-27	32.14	32.60	31.47	31.93	283189
2022-09-28	32.02	32.84	32.02	32.50	394445
2022-09-29	32.05	32.32	31.44	31.94	338687
2022-09-30	31.40	32.70	30.55	31.66	362920
2022-10-03	32.06	32.87	31.89	32.54	287833
2022-10-04	33.36	34.35	33.36	34.33	410901
2022-10-05	33.80	34.94	33.67	34.87	495795
2022-10-06	34.66	35.42	34.29	34.52	416286
2022-10-07	34.22	34.43	33.56	34.02	403931
2022-10-10	34.36	34.53	33.18	33.60	362458
2022-10-11	33.57	34.73	33.30	33.92	404570
2022-10-12	33.97	34.21	33.45	33.30	320225
2022-10-13	32.84	34.70	32.20	34.40	378897
2022-10-14	34.66	34.88	33.78	34.12	288285
2022-10-17	34.89	35.32	34.44	35.24	442192
2022-10-18	35.88	36.50	35.24	35.37	389196
2022-10-19	35.19	35.37	34.33	34.80	359235
2022-10-20	35.03	36.14	34.59	34.81	368732
2022-10-21	35.05	36.28	34.94	36.22	399578
2022-10-24	36.32	36.93	36.01	36.89	420380
2022-10-25	36.95	38.27	36.63	38.25	552900
2022-10-26	38.26	39.64	37.94	39.13	618342
2022-10-27	39.23	39.67	38.61	39.37	426985
2022-10-28	39.40	40.54	38.86	40.44	471431
2022-10-31	40.22	40.55	39.32	39.33	426921
2022-11-01	39.85	39.97	38.69	39.02	328977
2022-11-02	38.85	39.66	37.81	37.89	399249
2022-11-03	37.81	38.36	37.20	38.03	445384
2022-11-04	38.86	38.95	38.00	38.78	252194
2022-11-07	38.96	39.38	38.37	39.34	272425
2022-11-08	39.83	40.24	38.86	39.29	272205
2022-11-09	38.90	39.38	37.84	38.21	286968
2022-11-10	39.52	40.83	39.22	39.96	407179
2022-11-11	40.31	41.04	39.90	39.94	414082
2022-11-14	39.54	40.52	39.18	39.84	340935
2022-11-15	40.48	41.34	40.19	40.42	449614
2022-11-16	39.36	39.76	37.77	38.98	444393
2022-11-17	38.55	39.68	38.01	39.68	618893
2022-11-18	41.63	42.97	40.96	41.05	659114
2022-11-21	40.68	42.17	40.56	42.12	487484
2022-11-22	43.03	44.16	42.51	44.06	445654
2022-11-23	43.72	44.20	42.89	43.17	322163
2022-11-25	43.25	44.12	43.19	44.04	201134
2022-11-28	43.55	44.33	43.41	44.20	328869
2022-11-29	44.31	44.96	44.00	44.56	402540
2022-11-30	44.58	44.66	43.25	43.95	647091
2022-12-01	43.94	44.63	43.54	44.21	337817
2022-12-02	44.02	44.48	43.55	44.42	416059
2022-12-05	44.09	44.92	43.69	44.66	343871
2022-12-06	45.20	45.71	44.37	44.95	579784
2022-12-07	44.88	45.82	44.30	45.72	387747
2022-12-08	45.98	46.67	45.71	46.12	415329
2022-12-09	45.59	45.59	44.56	44.70	597028
2022-12-12	44.92	45.21	44.24	44.81	493916
2022-12-13	46.25	46.42	44.08	44.14	537550
2022-12-14	44.38	45.09	43.91	44.71	369082
2022-12-15	44.28	44.28	43.40	43.78	396756
2022-12-16	43.47	44.87	43.42	44.34	1387545
2022-12-19	44.47	44.80	43.96	44.43	468088
2022-12-20	44.40	44.42	43.07	43.16	589910
2022-12-21	43.96	44.21	43.51	44.21	343311
2022-12-22	43.74	44.18	43.22	44.09	384387
2022-12-23	44.14	45.23	43.83	45.23	309305
2022-12-27	45.55	45.60	44.57	44.68	291295
2022-12-28	44.70	45.00	43.91	44.65	298634
2022-12-29	44.95	45.69	44.76	45.28	399012
2022-12-30	45.07	45.66	44.89	45.35	387646
2023-01-03	45.66	45.70	44.75	45.30	493359
2023-01-04	45.76	47.45	45.68	47.01	549283
2023-01-05	47.75	48.07	46.75	46.89	524216
2023-01-06	47.07	48.82	47.01	47.88	507786
2023-01-09	47.86	48.76	47.45	47.52	643930
2023-01-10	48.08	48.89	47.91	48.81	774931
2023-01-11	49.05	50.35	49.05	46.74	925404
2023-01-12	46.85	46.88	44.59	45.19	946915
2023-01-13	44.60	45.56	44.45	45.08	462233
2023-01-17	44.85	45.01	42.92	44.39	694317
2023-01-18	44.68	45.08	44.04	44.25	388039
2023-01-19	44.00	44.24	43.55	43.71	503570
2023-01-20	43.74	43.74	43.14	43.69	604641
2023-01-23	43.88	44.08	42.95	43.30	563040
2023-01-24	43.30	43.30	42.48	42.66	446873
2023-01-25	42.57	43.29	42.45	43.11	447412
2023-01-26	43.55	43.92	42.77	43.29	479650
2023-01-27	43.35	43.51	42.61	43.35	409429
2023-01-30	42.98	44.03	42.98	43.38	352424
2023-01-31	43.65	44.02	43.18	44.00	567870
2023-02-01	44.03	44.65	43.03	44.11	561003
2023-02-02	45.03	45.73	43.97	44.43	605250
2023-02-03	44.43	45.02	44.06	44.65	408109
2023-02-06	44.21	44.50	43.32	43.49	455740
2023-02-07	43.09	43.66	42.61	43.46	355550
2023-02-08	42.92	43.04	42.17	42.59	357284
2023-02-09	43.21	43.47	42.40	42.41	374213
2023-02-10	42.16	42.65	42.01	42.20	387353
2023-02-13	42.32	43.50	41.76	43.48	357344
2023-02-14	43.23	43.53	42.72	43.33	255854
2023-02-15	43.05	43.42	42.68	42.88	420855
2023-02-16	42.38	42.85	42.28	42.55	225333
2023-02-17	42.62	42.82	42.38	42.58	243699
2023-02-21	41.96	42.00	40.61	40.69	540064
2023-02-22	40.77	41.21	40.43	40.71	356381
2023-02-23	40.96	41.02	40.45	40.81	320894
2023-02-24	40.39	40.80	40.12	40.63	287581
2023-02-27	41.04	41.11	40.50	40.70	386645
2023-02-28	40.82	41.68	40.78	40.79	350826
2023-03-01	40.71	41.69	40.70	41.04	384967
2023-03-02	41.02	41.02	37.30	37.63	1026149
2023-03-03	37.91	38.10	37.41	37.95	583661
2023-03-06	38.01	38.03	37.09	37.27	504968
2023-03-07	37.36	37.83	37.17	37.74	374789
2023-03-08	37.86	38.05	37.22	37.53	333219
2023-03-09	37.32	37.65	36.51	36.55	618904
2023-03-10	36.55	38.65	36.12	37.70	813834
2023-03-13	36.93	37.09	35.68	35.97	769944
2023-03-14	37.05	37.05	35.80	36.34	553414
2023-03-15	35.43	36.61	35.38	36.22	589163
2023-03-16	35.69	36.23	35.29	36.09	428379
2023-03-17	35.63	35.98	34.81	35.21	1077774
2023-03-20	35.54	36.06	34.86	35.20	436185
2023-03-21	36.09	36.57	35.33	35.37	335516
2023-03-22	35.57	35.84	34.75	34.76	370461
2023-03-23	35.11	35.18	33.97	34.31	437152
2023-03-24	34.16	34.85	34.03	34.74	369721
2023-03-27	35.10	35.10	34.08	34.32	374213
2023-03-28	34.48	35.39	34.35	34.44	366276
2023-03-29	34.45	35.08	34.14	35.04	443058
2023-03-30	35.35	35.46	34.75	34.83	269659
2023-03-31	35.10	35.73	34.91	35.69	469460
2023-04-03	35.95	36.78	35.77	36.47	487897
2023-04-04	36.77	36.77	35.56	35.73	371870
2023-04-05	35.41	35.41	34.50	34.87	397720
2023-04-06	33.24	34.35	32.63	34.04	559095
2023-04-10	34.04	34.37	33.66	33.87	585799
2023-04-11	34.15	34.49	33.92	34.39	449780
2023-04-12	34.62	34.72	33.67	33.43	560166
2023-04-13	33.57	34.06	32.95	33.91	444819
2023-04-14	34.27	34.86	34.11	34.60	440580
2023-04-17	34.70	34.86	34.40	34.53	266532
2023-04-18	34.55	34.75	33.99	34.24	260346
2023-04-19	34.15	34.45	34.03	34.35	325023
2023-04-20	34.12	34.64	33.89	34.17	306421
2023-04-21	34.23	34.40	33.85	34.04	223366
2023-04-24	34.05	34.21	33.57	33.83	215069
2023-04-25	33.54	33.75	32.77	33.27	383596
2023-04-26	33.21	33.71	33.21	33.64	213076
2023-04-27	33.61	34.05	33.22	33.98	239153
2023-04-28	33.90	34.08	33.38	33.53	219228
2023-05-01	33.59	33.85	33.04	33.28	317843
2023-05-02	33.11	33.53	32.22	33.51	326906
2023-05-03	33.56	33.98	32.94	33.11	354815
2023-05-04	32.44	33.02	32.08	32.95	381176
2023-05-05	33.47	33.80	33.14	33.75	314689
2023-05-08	33.80	34.07	33.05	33.34	224473
2023-05-09	33.07	33.25	32.73	32.99	238387
2023-05-10	33.38	33.74	32.50	32.73	243882
2023-05-11	32.75	33.31	32.67	33.01	307332
2023-05-12	33.25	33.44	32.92	33.41	245772
2023-05-15	33.49	33.63	33.04	33.30	280843
2023-05-16	32.96	33.04	32.49	32.55	292455
2023-05-17	32.78	33.45	32.66	33.37	320055
2023-05-18	33.33	33.98	33.23	33.88	244236
2023-05-19	33.79	33.79	32.22	32.29	346424
2023-05-22	32.42	32.61	31.72	31.79	347273
2023-05-23	31.73	32.30	31.58	31.78	319886
2023-05-24	32.81	32.98	31.89	32.09	424399
2023-05-25	31.70	32.03	31.24	31.26	409826
2023-05-26	30.98	32.43	30.94	31.83	633655
2023-05-30	31.65	31.89	31.02	31.66	557593
2023-05-31	31.41	31.79	30.18	30.71	877687
2023-06-01	30.76	31.41	30.29	31.21	475066
2023-06-02	31.67	32.92	31.63	32.81	420582
2023-06-05	32.50	32.46	31.78	32.07	284463
2023-06-06	31.88	33.11	31.83	32.69	350013
2023-06-07	32.89	34.02	32.85	33.87	441550
2023-06-08	33.83	34.04	33.23	33.96	289250
2023-06-09	34.16	34.22	33.44	33.71	280372
2023-06-12	33.91	34.29	33.50	34.09	334039
2023-06-13	34.10	34.53	33.77	34.15	399717
2023-06-14	34.03	34.50	33.55	33.84	276090
2023-06-15	33.70	34.15	33.46	34.06	291980
2023-06-16	34.20	34.20	33.52	33.98	820588
2023-06-20	33.89	34.48	33.69	34.11	467962
2023-06-21	34.14	35.36	33.92	35.12	453964
2023-06-22	35.21	35.21	34.55	34.62	371907
2023-06-23	34.45	34.69	33.71	33.94	662482
2023-06-26	33.87	34.50	33.84	33.95	412479
2023-06-27	33.80	34.76	33.80	34.31	326059
2023-06-28	34.12	34.28	33.52	33.76	344082
2023-06-29	33.81	34.88	33.81	34.70	428579
2023-06-30	34.88	34.88	33.94	34.60	506217
2023-07-03	34.78	35.37	34.78	35.32	228862
2023-07-05	35.04	35.09	34.46	34.70	481477
2023-07-06	34.22	34.53	33.71	34.07	297458
2023-07-07	34.12	34.81	34.12	34.52	388455
2023-07-10	34.58	35.48	34.58	34.72	498430
2023-07-11	34.90	35.54	34.79	35.27	344490
2023-07-12	35.75	35.99	34.56	34.24	677660
2023-07-13	34.33	34.33	33.61	33.82	394300
2023-07-14	33.69	34.01	33.08	33.99	312630
2023-07-17	34.04	34.89	33.50	34.84	439866
2023-07-18	34.91	35.26	34.67	35.09	253641
2023-07-19	35.28	35.31	34.82	35.22	309772
2023-07-20	35.28	35.40	34.93	35.29	337605
2023-07-21	35.45	35.51	34.86	34.99	293057
2023-07-24	35.07	35.71	35.02	35.43	249760
2023-07-25	35.32	35.46	35.08	35.10	262119
2023-07-26	35.31	35.79	35.27	35.76	316784
2023-07-27	35.86	36.28	35.57	35.76	270921
2023-07-28	36.00	36.86	36.00	36.16	265304
2023-07-31	36.31	36.65	36.26	36.56	277336
2023-08-01	36.52	36.60	35.96	36.11	269625
2023-08-02	35.81	36.12	35.65	35.66	255772
2023-08-03	35.72	36.35	35.60	35.91	271948
2023-08-04	36.12	36.34	35.76	36.18	233639
2023-08-07	36.18	36.51	35.94	36.48	273130
2023-08-08	36.64	37.16	36.13	37.15	360940
2023-08-09	37.12	37.15	36.66	37.02	267046
2023-08-10	37.25	38.11	36.96	37.02	247465
2023-08-11	36.92	37.35	36.89	37.16	235325
2023-08-14	36.99	37.22	36.67	37.00	237031
2023-08-15	37.02	37.02	36.33	36.53	302596
2023-08-16	36.71	37.25	36.60	36.61	306233
2023-08-17	36.77	37.06	36.43	36.44	316645
2023-08-18	36.11	37.66	35.59	37.36	476603
2023-08-21	37.37	38.37	37.18	37.70	422248
2023-08-22	37.30	37.37	36.57	36.71	304178
2023-08-23	36.60	36.84	36.04	36.69	250595
2023-08-24	36.49	36.83	35.72	35.83	318785
2023-08-25	36.09	36.37	35.34	35.68	259622
2023-08-28	35.68	36.11	35.68	35.76	217735
2023-08-29	35.76	36.24	35.72	36.17	208493
2023-08-30	35.85	36.69	35.85	36.13	214378
2023-08-31	36.04	36.64	35.98	36.54	294942
2023-09-01	36.68	36.96	36.60	36.91	280246
2023-09-05	36.58	36.58	35.32	35.35	403819
2023-09-06	35.31	35.53	34.48	34.79	334579
2023-09-07	34.88	34.88	34.25	34.29	281519
2023-09-08	34.11	34.21	33.53	33.55	331593
2023-09-11	33.80	34.27	33.48	34.09	318194
2023-09-12	33.93	34.33	33.72	34.01	263799
2023-09-13	34.09	34.16	33.45	33.55	284114
2023-09-14	33.64	34.20	33.64	34.15	323838
2023-09-15	34.08	34.08	33.40	33.52	819432
2023-09-18	33.56	33.56	32.51	32.61	261229
2023-09-19	32.54	32.83	32.09	32.19	457350
2023-09-20	32.51	32.78	32.30	32.39	348156
2023-09-21	32.22	32.45	31.86	32.27	306030
2023-09-22	32.33	32.55	32.24	32.27	205363
2023-09-25	32.00	32.89	32.00	32.63	190060
2023-09-26	32.41	32.82	32.39	32.48	235629
2023-09-27	32.59	32.85	32.46	32.65	269245
2023-09-28	32.93	33.50	32.78	33.39	439644
2023-09-29	33.88	34.01	33.16	33.39	324019
2023-10-02	33.34	33.62	33.04	33.27	482511
2023-10-03	33.22	33.29	32.76	33.15	464398
2023-10-04	33.17	33.46	32.68	32.78	439391
2023-10-05	32.08	32.23	30.31	30.67	707591
2023-10-06	30.65	32.03	30.44	31.80	556333
2023-10-09	31.72	32.77	31.69	32.60	392430
2023-10-10	32.76	33.88	32.60	33.50	449967
2023-10-11	33.65	33.91	33.42	33.40	409927
2023-10-12	33.46	33.70	32.98	33.34	330717
2023-10-13	33.35	33.43	32.74	33.31	312794
2023-10-16	33.69	34.53	33.69	34.27	365267
2023-10-17	34.12	35.30	34.12	35.08	498396
2023-10-18	34.89	35.33	34.68	35.04	290550
2023-10-19	34.99	35.77	34.60	35.44	535310
2023-10-20	35.46	35.47	34.85	35.15	366019
2023-10-23	35.03	35.05	34.39	34.57	286814
2023-10-24	34.89	35.04	34.18	34.34	321160
2023-10-25	34.38	34.62	34.05	34.25	245596
2023-10-26	34.21	34.30	33.74	34.05	226121
2023-10-27	33.88	33.99	32.84	33.13	381798
2023-10-30	33.42	33.64	33.09	33.27	349999
2023-10-31	33.04	33.83	33.02	33.77	281135
2023-11-01	33.85	33.85	32.94	33.58	233921
2023-11-02	33.56	34.79	33.56	34.74	409062
2023-11-03	35.31	36.24	35.04	36.03	311229
2023-11-06	35.94	36.22	35.69	35.79	336125
2023-11-07	35.91	35.95	35.28	35.51	293157
2023-11-08	35.35	35.48	34.55	34.58	242652
2023-11-09	34.23	34.32	32.23	32.57	426897
2023-11-10	32.76	33.20	32.16	33.18	347252
2023-11-13	33.06	33.65	33.05	33.47	354738
2023-11-14	34.31	35.26	34.31	34.91	373652
2023-11-15	35.36	36.55	35.36	35.94	384338
2023-11-16	35.64	35.87	34.64	34.91	329520
2023-11-17	35.66	38.52	35.66	37.70	814282
2023-11-20	37.35	37.87	36.64	37.79	515101
2023-11-21	37.57	38.32	37.23	38.12	378659
2023-11-22	38.00	38.38	37.71	37.98	339948
2023-11-24	38.15	38.67	37.90	38.16	144573
2023-11-27	38.06	38.50	37.89	38.43	316169
2023-11-28	38.22	39.04	38.06	38.84	221939
2023-11-29	39.16	39.43	38.88	38.90	320665
2023-11-30	38.97	39.26	38.19	38.56	367285
2023-12-01	38.42	39.94	38.37	39.92	330204
2023-12-04	39.85	40.52	39.82	40.36	280650
2023-12-05	40.44	40.96	40.27	40.41	416262
2023-12-06	41.12	41.86	40.94	41.65	447121
2023-12-07	41.73	42.01	41.40	41.88	365912
2023-12-08	41.64	42.35	41.64	42.05	370444
2023-12-11	42.33	42.72	42.04	42.57	374538
2023-12-12	42.57	42.67	41.91	42.30	325780
2023-12-13	42.33	43.04	41.33	43.04	454590
2023-12-14	43.93	44.43	42.96	44.36	602062
2023-12-15	44.43	45.33	44.33	44.78	1546416
2023-12-18	44.80	45.45	44.38	44.64	391647
2023-12-19	45.00	46.05	44.94	46.00	415546
2023-12-20	45.78	47.05	45.68	45.81	489671
2023-12-21	46.37	46.76	46.06	46.65	272778
2023-12-22	46.50	47.00	46.09	46.79	251844
2023-12-26	47.19	47.86	46.75	47.41	330381
2023-12-27	47.41	47.72	47.21	47.52	269364
2023-12-28	47.48	48.03	47.29	47.98	302434
2023-12-29	47.94	48.15	47.38	47.52	303541
2024-01-02	47.38	48.08	46.82	48.08	363082
2024-01-03	47.77	47.90	45.80	45.89	605353
2024-01-04	45.85	46.06	45.36	45.79	616027
2024-01-05	44.95	45.60	44.29	44.93	463890
2024-01-08	45.00	45.40	44.17	44.34	549873
2024-01-09	44.16	44.54	42.72	43.19	1060054
2024-01-10	43.34	44.12	43.15	40.87	1523951
2024-01-11	40.56	41.07	39.54	39.89	747987
2024-01-12	40.04	40.58	39.48	39.67	490868
2024-01-16	39.09	39.15	36.45	36.56	1152722
2024-01-17	36.44	37.05	35.94	36.38	820625
2024-01-18	36.58	36.58	35.36	35.99	700911
2024-01-19	36.19	36.39	35.59	36.13	483391
2024-01-22	36.17	36.82	36.07	36.73	679433
2024-01-23	37.19	37.19	36.17	36.17	479358
2024-01-24	36.64	36.94	36.35	36.70	403359
2024-01-25	36.89	37.17	36.65	36.79	336040
2024-01-26	37.06	37.43	36.55	36.74	418514
2024-01-29	36.80	36.87	36.25	36.74	349959
2024-01-30	36.55	37.86	36.53	37.64	584582
2024-01-31	37.59	38.31	36.97	37.19	626068
2024-02-01	37.53	38.14	36.91	38.10	469161
2024-02-02	37.71	38.19	37.27	37.98	487878
2024-02-05	37.30	38.16	36.76	37.81	426393
2024-02-06	37.84	38.22	37.45	37.92	417685
2024-02-07	37.79	38.30	37.49	38.13	314012
2024-02-08	38.11	38.95	38.09	38.75	360752
2024-02-09	38.65	39.85	38.59	39.80	320870
2024-02-12	39.86	40.45	39.84	39.95	528863
2024-02-13	38.75	39.00	38.06	38.15	407098
2024-02-14	38.61	38.73	38.08	38.41	460881
2024-02-15	38.66	40.00	38.66	39.97	427842
2024-02-16	39.54	40.19	39.10	39.59	464593
2024-02-20	39.39	39.82	39.04	39.45	249354
2024-02-21	39.56	40.04	39.40	39.70	335139
2024-02-22	39.76	40.26	39.70	39.99	319449
2024-02-23	40.03	40.86	40.03	40.38	305593
2024-02-26	40.36	41.17	40.21	41.03	247662
2024-02-27	41.28	41.69	41.24	41.54	264177
2024-02-28	41.09	41.38	40.66	40.76	343620
2024-02-29	41.21	41.36	40.36	40.94	357810
2024-03-01	40.86	41.00	40.42	40.61	260078
2024-03-04	40.94	41.87	40.89	41.21	330408
2024-03-05	40.93	41.10	40.30	40.40	302824
2024-03-06	40.58	40.58	38.31	38.38	590454
2024-03-07	38.62	39.02	37.77	38.73	545639
2024-03-08	39.20	39.43	38.03	38.18	420623
2024-03-11	38.15	38.30	37.42	37.88	294183
2024-03-12	37.96	38.44	37.75	38.35	267587
2024-03-13	38.36	38.51	37.85	38.15	319076
2024-03-14	38.15	38.21	37.37	37.66	388751
2024-03-15	38.34	40.76	38.30	38.83	2182262
2024-03-18	38.62	38.88	36.96	37.12	660050
2024-03-19	36.72	37.47	35.91	37.46	535408
2024-03-20	37.27	38.53	37.20	38.52	330957
2024-03-21	38.51	40.38	38.51	39.20	415467
2024-03-22	38.93	39.06	38.48	38.55	266207
2024-03-25	38.59	38.70	37.97	38.05	275107
2024-03-26	38.30	38.99	37.98	38.49	326912
2024-03-27	38.98	39.55	38.98	39.48	279276
2024-03-28	39.60	40.30	39.60	40.27	298724
2024-04-01	40.60	40.82	39.98	40.27	317823
2024-04-02	39.75	39.79	38.51	39.08	348724
2024-04-03	39.08	39.21	38.11	38.32	287969
2024-04-04	38.80	38.84	37.89	38.00	306991
2024-04-05	38.09	38.87	38.03	38.75	310424
2024-04-08	38.85	39.49	38.85	39.43	324063
2024-04-09	39.73	39.73	38.80	39.08	325445
2024-04-10	38.44	38.44	37.53	37.64	336981
2024-04-11	37.76	37.89	37.34	37.74	235320
2024-04-12	37.51	37.65	36.70	36.83	287228
2024-04-15	36.97	37.20	36.04	36.53	328022
2024-04-16	36.15	36.27	35.84	36.11	472597
2024-04-17	36.48	36.92	36.11	36.54	324742
2024-04-18	36.62	37.29	36.47	36.68	265577
2024-04-19	36.51	37.02	36.10	36.59	389926
2024-04-22	36.70	37.10	36.47	36.68	285624
2024-04-23	36.97	38.16	36.97	38.04	373345
2024-04-24	37.92	38.06	37.01	37.12	354625
2024-04-25	36.80	36.80	36.23	36.71	310807
2024-04-26	36.95	37.74	36.81	37.57	246656
2024-04-29	37.77	37.80	37.28	37.62	205189
2024-04-30	37.34	37.60	37.24	37.39	255544
2024-05-01	37.38	37.95	37.11	37.15	267004
2024-05-02	37.73	38.27	37.60	38.25	245352
2024-05-03	38.74	38.92	37.86	38.01	323272
2024-05-06	38.89	39.05	38.56	38.58	250051
2024-05-07	38.64	38.96	38.10	38.11	338710
2024-05-08	38.00	38.67	37.74	38.65	249882
2024-05-09	38.60	39.24	38.39	39.09	214897
2024-05-10	39.29	39.41	38.74	38.80	216138
2024-05-13	39.07	39.88	38.74	38.94	325890
2024-05-14	39.66	39.88	39.06	39.24	310121
2024-05-15	38.63	39.48	37.54	37.56	377660
2024-05-16	37.42	37.42	36.88	37.17	341946
2024-05-17	37.08	37.15	36.81	36.98	216954
2024-05-20	36.87	37.63	36.87	37.58	260278
2024-05-21	37.67	37.92	37.45	37.78	262655
2024-05-22	37.75	37.75	36.33	36.76	339298
2024-05-23	36.72	36.91	36.26	36.47	391088
2024-05-24	36.04	37.62	35.39	36.73	491004
2024-05-28	36.50	37.04	35.99	36.24	482695
2024-05-29	36.11	37.01	36.11	36.61	391786
2024-05-30	36.83	37.28	36.51	36.75	397983
2024-05-31	37.16	38.63	37.14	38.54	593709
2024-06-03	38.83	39.16	38.21	38.56	310221
2024-06-04	38.15	38.52	37.35	37.47	352743
2024-06-05	37.68	38.35	36.98	38.27	317247
2024-06-06	37.98	37.98	36.82	36.88	325720
2024-06-07	36.66	37.21	36.51	36.76	443396
2024-06-10	36.28	36.46	35.80	36.22	400066
2024-06-11	36.07	36.35	35.56	35.82	407282
2024-06-12	36.57	37.68	36.41	36.45	399997
2024-06-13	36.23	36.44	35.75	36.16	333972
2024-06-14	35.75	35.93	35.34	35.51	289175
2024-06-17	35.49	36.25	34.87	36.23	440315
2024-06-18	36.16	37.07	35.87	36.94	405306
2024-06-20	36.94	37.90	36.91	37.21	361938
2024-06-21	37.01	37.24	36.70	37.06	725811
2024-06-24	37.41	37.83	37.13	37.36	364947
2024-06-25	37.37	37.37	36.75	37.04	255103
2024-06-26	36.91	37.35	36.39	36.73	282699
2024-06-27	36.53	36.53	35.71	36.28	236281
2024-06-28	36.60	37.04	36.36	36.94	497747
2024-07-01	37.17	37.23	36.21	36.30	338321
2024-07-02	36.50	36.63	36.20	36.28	280096
2024-07-03	36.46	36.62	36.11	36.23	136236
2024-07-05	36.11	36.50	36.10	36.26	259815
2024-07-08	36.63	36.65	36.28	36.34	290184
2024-07-09	36.12	36.59	35.88	35.90	360017
2024-07-10	36.21	36.80	36.11	36.72	267643
2024-07-11	37.43	39.24	37.10	38.42	560424
2024-07-12	38.67	39.50	38.60	39.02	382547
2024-07-15	38.91	39.53	38.20	38.69	407568
2024-07-16	39.18	40.42	39.17	40.31	366908
2024-07-17	39.71	41.27	39.55	40.63	752637
2024-07-18	40.25	40.85	38.63	38.85	409762
2024-07-19	38.87	39.02	38.06	38.11	279034
2024-07-22	38.46	38.76	37.84	38.74	248693
2024-07-23	38.63	39.91	38.40	39.90	483048
2024-07-24	39.60	40.12	38.99	39.06	499940
2024-07-25	39.26	40.44	39.22	40.15	468560
2024-07-26	40.56	41.61	40.50	41.59	842781
2024-07-29	41.66	41.87	41.04	41.82	370256
2024-07-30	41.81	43.12	41.62	42.87	412935
2024-07-31	42.93	44.37	42.16	43.19	538640
2024-08-01	43.17	43.38	40.15	40.99	363576
2024-08-02	39.33	39.51	38.50	39.32	391196
2024-08-05	37.40	38.88	36.85	38.82	508231
2024-08-06	38.90	39.58	38.57	39.37	307660
2024-08-07	40.13	40.47	39.07	39.54	279595
2024-08-08	40.17	40.69	39.69	40.56	340112
2024-08-09	40.63	41.30	40.32	41.04	230228
2024-08-12	41.25	41.51	40.56	41.02	303978
2024-08-13	41.39	42.27	41.24	42.00	370662
2024-08-14	42.19	42.20	41.16	41.54	316975
2024-08-15	42.99	43.43	42.15	42.54	371287
2024-08-16	42.36	43.49	42.24	42.91	324470
2024-08-19	42.79	43.03	42.18	42.29	223915
2024-08-20	42.20	42.24	41.79	42.06	241360
2024-08-21	42.68	43.20	41.56	42.04	262632
2024-08-22	41.87	42.01	40.73	41.67	569247
2024-08-23	41.82	45.47	41.62	43.70	909159
2024-08-26	43.05	43.97	42.45	42.46	474210
2024-08-27	42.57	43.05	42.10	42.93	368828
2024-08-28	42.59	42.82	41.53	41.69	466685
2024-08-29	41.93	42.35	40.96	41.83	281021
2024-08-30	42.19	42.19	41.69	41.90	361933
2024-09-03	41.56	42.23	41.33	41.57	296897
2024-09-04	41.38	41.54	41.11	41.32	238529
2024-09-05	42.41	42.60	41.73	42.03	335473
2024-09-06	42.14	42.14	41.12	41.31	280577
2024-09-09	41.40	41.76	41.11	41.58	312274
2024-09-10	41.39	42.54	41.35	42.44	336880
2024-09-11	42.14	42.49	41.41	41.51	453850
2024-09-12	41.56	42.01	40.93	41.95	272945
2024-09-13	42.78	44.31	42.59	43.98	367700
2024-09-16	44.12	44.21	43.57	44.08	421837
2024-09-17	44.27	44.95	43.92	44.52	327252
2024-09-18	44.36	45.51	43.84	44.08	478359
2024-09-19	44.84	45.15	44.43	44.62	511072
2024-09-20	44.42	44.42	43.67	43.85	1394886
2024-09-23	43.84	44.01	43.13	43.28	540598
2024-09-24	43.51	43.69	43.05	43.06	349400
2024-09-25	43.01	43.11	42.12	42.19	404061
2024-09-26	42.88	43.14	42.61	43.07	300995
2024-09-27	43.53	44.35	43.46	44.03	324388
2024-09-30	43.83	44.04	43.52	43.97	417778
2024-10-01	43.70	43.70	42.59	42.98	437065
2024-10-02	42.63	42.82	41.76	41.82	317693
2024-10-03	41.62	41.62	40.99	41.32	309028
2024-10-04	42.06	43.43	41.99	43.40	414679
2024-10-07	43.11	43.16	41.48	42.37	370166
2024-10-08	42.50	42.71	41.96	42.08	236847
2024-10-09	42.26	42.26	41.39	41.50	416216
2024-10-10	41.34	41.57	40.80	41.06	416104
2024-10-11	41.27	42.44	41.15	42.35	448093
2024-10-14	42.34	43.09	42.15	43.08	304791
2024-10-15	43.07	44.37	42.89	43.41	343049
2024-10-16	43.95	44.68	43.74	44.31	325796
2024-10-17	44.37	44.48	44.00	44.14	372604
2024-10-18	44.34	44.68	44.13	44.55	351376
2024-10-21	44.59	44.59	43.53	43.64	370952
2024-10-22	43.55	43.61	42.72	42.93	336401
2024-10-23	42.76	42.86	42.36	42.62	280413
2024-10-24	42.80	43.14	42.45	42.90	253390
2024-10-25	43.34	43.62	42.11	42.39	297746
2024-10-28	42.77	43.20	42.58	43.11	239668
2024-10-29	42.51	43.21	42.28	43.12	324363
2024-10-30	43.20	43.94	43.06	43.29	323575
2024-10-31	43.34	43.44	42.53	42.56	362797
2024-11-01	42.93	43.30	42.01	42.18	378331
2024-11-04	42.20	43.21	42.20	42.94	355685
2024-11-05	42.74	44.27	42.74	44.18	351032
2024-11-06	45.36	46.10	44.96	45.43	461020
2024-11-07	45.49	46.52	45.39	45.67	269786
2024-11-08	45.47	45.92	45.13	45.28	453131
2024-11-11	45.71	46.11	44.97	45.14	312108
2024-11-12	45.97	48.08	45.83	47.61	556628
2024-11-13	48.15	49.65	48.04	48.80	545846
2024-11-14	49.18	49.78	48.61	48.74	350319
2024-11-15	49.06	49.06	47.74	47.92	278056
2024-11-18	48.29	48.65	47.61	47.78	372376
2024-11-19	47.11	47.46	46.39	47.25	268431
2024-11-20	46.92	47.30	46.10	47.22	295162
2024-11-21	47.25	47.70	46.77	47.65	405642
2024-11-22	48.67	49.70	46.53	48.86	721994
2024-11-25	49.16	52.13	49.16	51.26	804580
2024-11-26	50.66	52.17	50.66	51.80	661874
2024-11-27	51.59	52.17	50.91	51.24	350664
2024-11-29	51.59	52.24	51.45	52.09	199199
2024-12-02	52.26	54.13	51.96	54.08	577852
2024-12-03	54.08	54.25	53.15	53.42	285274
2024-12-04	53.32	53.91	52.94	53.79	319517
2024-12-05	52.77	53.11	51.40	52.55	506144
2024-12-06	53.34	53.55	52.48	53.04	386357
2024-12-09	53.37	54.14	52.63	52.77	426616
2024-12-10	53.44	53.75	52.01	52.45	444607
2024-12-11	52.55	53.50	51.92	52.82	566286
2024-12-12	52.58	52.83	51.33	51.46	340828
2024-12-13	51.82	52.20	51.22	52.18	244183
2024-12-16	52.17	52.59	51.77	52.53	400292
2024-12-17	52.38	52.64	50.58	51.78	573005
2024-12-18	51.97	52.02	49.21	49.64	467895
2024-12-19	50.36	50.98	50.12	50.40	504159
2024-12-20	49.83	51.45	49.83	50.88	1811276
2024-12-23	50.88	51.26	50.42	51.01	414717
2024-12-24	51.04	51.31	50.88	51.26	253689
2024-12-26	51.01	51.97	50.93	51.73	382931
2024-12-27	51.40	51.96	51.15	51.53	532658
2024-12-30	50.80	51.51	50.49	51.24	293118
2024-12-31	51.46	51.56	50.63	50.81	381645
2025-01-02	51.19	51.66	50.41	51.11	359579
2025-01-03	51.37	52.19	50.80	51.63	513248
2025-01-06	52.13	52.79	51.00	51.15	548598
2025-01-07	51.26	51.48	50.21	50.75	562640
2025-01-08	50.29	50.53	49.65	50.27	386793
2025-01-10	49.63	51.31	49.63	50.44	566204
2025-01-13	50.42	51.60	48.89	51.30	630197
2025-01-14	51.48	52.68	51.05	48.80	634875
2025-01-15	50.00	50.00	47.52	48.35	624563
2025-01-16	48.13	48.41	47.03	47.28	630777
2025-01-17	47.81	48.50	47.39	48.41	594443
2025-01-21	48.62	49.10	48.21	48.79	530369
2025-01-22	48.71	48.85	47.66	48.01	456831
2025-01-23	47.89	48.72	47.76	48.24	347619
2025-01-24	47.93	48.02	47.46	47.83	312026
2025-01-27	47.88	47.97	46.73	47.11	419530
2025-01-28	47.10	48.25	46.73	48.12	409157
2025-01-29	47.90	48.71	47.67	47.85	338051
2025-01-30	48.32	48.70	48.00	48.62	374559
2025-01-31	48.42	48.48	47.54	47.61	384438
2025-02-03	46.62	47.27	46.23	46.77	357011
2025-02-04	46.66	46.77	45.96	46.01	338293
2025-02-05	45.92	46.19	45.63	46.09	314093
2025-02-06	46.56	47.07	44.74	44.96	684389
2025-02-07	44.92	44.92	43.79	43.99	459426
2025-02-10	44.28	44.39	43.50	44.07	444029
2025-02-11	43.82	43.96	43.05	43.41	366530
2025-02-12	42.72	42.91	42.14	42.48	645246
2025-02-13	42.74	42.90	42.28	42.58	607095
2025-02-14	42.86	43.40	42.41	43.28	469466
2025-02-18	43.13	43.77	42.04	43.28	766094
2025-02-19	42.89	43.14	42.51	42.91	458921
2025-02-20	42.88	43.03	42.26	42.52	363348
2025-02-21	43.01	43.01	41.01	41.17	383088
2025-02-24	41.49	41.72	41.05	41.39	330996
2025-02-25	41.39	41.75	40.07	40.27	387408
2025-02-26	40.38	41.29	40.06	40.11	385511
2025-02-27	40.35	40.35	39.02	39.17	473183
2025-02-28	39.35	40.12	39.17	40.05	676152
2025-03-03	40.00	40.28	38.38	38.95	638256
2025-03-04	38.32	38.55	37.73	37.77	659299
2025-03-05	37.64	38.26	36.85	37.77	457283
2025-03-06	37.50	38.33	37.50	37.85	361629
2025-03-07	37.87	38.85	37.59	38.35	573432
2025-03-10	37.79	38.79	37.76	38.30	547965
2025-03-11	38.25	38.42	36.93	36.97	558037
2025-03-12	37.48	37.48	36.03	36.23	162029

Explore More About BKE

Coins representing dividend payouts and trends

BKE Dividend History

Discover Buckle 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

BKE Stock Split History

Discover Buckle 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

BKE Historical Prices

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

Web Analytics