CIM Historical Prices

Summary

Key Stock Metrics

11.29

(June 11, 2024)

52-Week Low

16.89

(September 20, 2024)

52-Week High

296.85

(January 22, 2008)

All-Time High

13.41

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-07-10	95.63	97.50	93.75	97.50	786
1991-07-11	95.63	97.50	95.63	97.50	286
1991-07-12	95.63	97.50	95.63	97.50	480
1991-07-15	95.63	95.63	93.75	93.75	233
1991-07-16	95.63	95.63	91.88	91.88	880
1991-07-17	91.88	93.75	91.88	93.75	413
1991-07-18	93.75	93.75	93.75	93.75	233
1991-07-19	93.75	95.63	93.75	95.63	100
1991-07-22	93.75	95.63	93.75	93.75	313
1991-07-23	93.75	93.75	93.75	93.75	66
1991-07-24	93.75	95.63	93.75	93.75	460
1991-07-25	93.75	95.63	93.75	95.63	373
1991-07-26	95.63	95.63	93.75	95.63	760
1991-07-29	95.63	95.63	93.75	95.63	226
1991-07-30	95.63	95.63	93.75	93.75	133
1991-07-31	95.63	97.50	93.75	93.75	680
1991-08-01	93.75	97.50	93.75	97.50	733
1991-08-02	93.75	95.63	91.88	93.75	653
1991-08-05	91.88	93.75	91.88	93.75	373
1991-08-06	93.75	95.63	93.75	95.63	240
1991-08-07	93.75	93.75	93.75	93.75	206
1991-08-08	95.63	97.50	95.63	95.63	413
1991-08-09	95.63	97.50	95.63	95.63	560
1991-08-12	95.63	97.50	95.63	97.50	273
1991-08-13	95.63	97.50	95.63	97.50	426
1991-08-14	97.50	99.38	97.50	97.50	760
1991-08-15	95.63	95.63	95.63	95.63	200
1991-08-16	95.63	99.38	93.75	99.38	646
1991-08-19	99.38	99.38	97.50	97.50	73
1991-08-20	97.50	97.50	93.75	93.75	473
1991-08-21	93.75	97.50	93.75	97.50	186
1991-08-22	97.50	99.38	95.63	99.38	506
1991-08-23	99.38	99.38	99.38	99.38	326
1991-08-26	99.38	99.38	97.50	99.38	400
1991-08-27	99.38	99.38	97.50	97.50	466
1991-08-28	99.38	99.38	99.38	99.38	20
1991-08-29	97.50	99.38	97.50	99.38	193
1991-08-30	99.38	99.38	97.50	99.38	506
1991-09-03	99.38	99.38	97.50	97.50	166
1991-09-04	97.50	99.38	97.50	99.38	446
1991-09-05	99.38	99.38	99.38	99.38	106
1991-09-06	97.50	99.38	97.50	99.38	726
1991-09-09	99.38	103.13	97.50	99.38	480
1991-09-10	101.25	101.25	99.38	101.25	320
1991-09-11	101.25	101.25	97.50	97.50	426
1991-09-12	97.50	101.25	97.50	101.25	506
1991-09-13	99.38	99.38	99.38	99.38	66
1991-09-16	99.38	101.25	97.50	97.50	693
1991-09-17	101.25	101.25	99.38	99.38	300
1991-09-18	101.25	103.13	101.25	101.25	533
1991-09-19	99.38	103.13	99.38	103.13	840
1991-09-20	99.38	101.25	99.38	101.25	326
1991-09-23	97.50	99.38	97.50	99.38	426
1991-09-24	99.38	101.25	99.38	101.25	93
1991-09-25	99.38	99.38	99.38	99.38	420
1991-09-26	99.38	101.25	99.38	99.38	366
1991-09-27	99.38	99.38	99.38	99.38	93
1991-09-30	101.25	101.25	99.38	99.38	66
1991-10-01	101.25	101.25	99.38	99.38	260
1991-10-02	101.25	101.25	101.25	101.25	126
1991-10-03	101.25	103.13	99.38	101.25	366
1991-10-04	103.13	103.13	101.25	103.13	366
1991-10-07	101.25	103.13	101.25	103.13	580
1991-10-08	103.13	103.13	101.25	103.13	60
1991-10-09	101.25	103.13	101.25	103.13	373
1991-10-10	103.13	103.13	103.13	103.13	66
1991-10-11	103.13	103.13	101.25	101.25	180
1991-10-14	103.13	103.13	101.25	101.25	126
1991-10-15	105.00	105.00	103.13	105.00	393
1991-10-16	103.13	105.00	103.13	103.13	226
1991-10-17	103.13	105.00	103.13	105.00	220
1991-10-18	103.13	105.00	101.25	105.00	666
1991-10-21	101.25	103.13	101.25	103.13	313
1991-10-22	101.25	103.13	101.25	103.13	120
1991-10-23	103.13	103.13	99.38	101.25	486
1991-10-24	99.38	101.25	99.38	101.25	120
1991-10-25	101.25	101.25	101.25	101.25	60
1991-10-28	99.38	101.25	99.38	101.25	246
1991-10-29	101.25	101.25	101.25	101.25	73
1991-10-30	99.38	101.25	99.38	99.38	426
1991-10-31	99.38	101.25	99.38	101.25	146
1991-11-01	99.38	101.25	99.38	99.38	240
1991-11-04	99.38	103.13	99.38	103.13	353
1991-11-05	99.38	103.13	99.38	103.13	526
1991-11-06	103.13	105.00	103.13	105.00	446
1991-11-07	103.13	103.13	101.25	101.25	166
1991-11-08	103.13	103.13	101.25	101.25	660
1991-11-11	101.25	101.25	101.25	101.25	26
1991-11-12	101.25	101.25	101.25	101.25	113
1991-11-13	103.13	103.13	99.38	101.25	326
1991-11-14	99.38	101.25	99.38	101.25	313
1991-11-15	99.38	101.25	99.38	101.25	813
1991-11-18	99.38	101.25	97.50	97.50	466
1991-11-19	97.50	101.25	97.50	99.38	666
1991-11-20	101.25	101.25	99.38	99.38	373
1991-11-21	99.38	99.38	97.50	99.38	533
1991-11-22	97.50	97.50	95.63	95.63	173
1991-11-25	97.50	99.38	95.63	97.50	306
1991-11-26	97.50	97.50	95.63	95.63	320
1991-11-27	95.63	95.63	95.63	95.63	193
1991-11-29	97.50	99.38	97.50	99.38	473
1991-12-02	99.38	99.38	99.38	99.38	146
1991-12-03	97.50	101.25	97.50	99.38	320
1991-12-04	101.25	101.25	99.38	101.25	480
1991-12-05	99.38	101.25	97.50	97.50	553
1991-12-06	99.38	99.38	97.50	99.38	73
1991-12-09	97.50	101.25	97.50	101.25	300
1991-12-10	99.38	99.38	97.50	97.50	1486
1991-12-11	97.50	99.38	97.50	99.38	433
1991-12-12	97.50	99.38	97.50	99.38	566
1991-12-13	95.63	97.50	95.63	97.50	153
1991-12-16	97.50	97.50	95.63	95.63	306
1991-12-17	97.50	97.50	95.63	95.63	253
1991-12-18	95.63	97.50	95.63	97.50	426
1991-12-19	97.50	99.38	95.63	95.63	813
1991-12-20	95.63	97.50	95.63	97.50	173
1991-12-23	97.50	99.38	95.63	97.50	540
1991-12-24	97.50	99.38	97.50	99.38	233
1991-12-26	101.25	101.25	99.38	101.25	153
1991-12-27	99.38	99.38	99.38	99.38	60
1991-12-30	101.25	101.25	99.38	99.38	273
1991-12-31	97.50	99.38	97.50	99.38	533
1992-01-02	97.50	99.38	97.50	97.50	486
1992-01-03	97.50	99.38	97.50	97.50	313
1992-01-06	97.50	101.25	97.50	101.25	613
1992-01-07	101.25	101.25	101.25	101.25	186
1992-01-08	103.13	103.13	99.38	99.38	813
1992-01-09	101.25	101.25	99.38	101.25	953
1992-01-10	101.25	101.25	101.25	101.25	140
1992-01-13	101.25	103.13	101.25	101.25	1133
1992-01-14	101.25	103.13	101.25	101.25	540
1992-01-15	103.13	103.13	101.25	103.13	1033
1992-01-16	101.25	105.00	101.25	105.00	560
1992-01-17	105.00	105.00	101.25	103.13	366
1992-01-20	105.00	105.00	103.13	103.13	353
1992-01-21	103.13	103.13	103.13	103.13	73
1992-01-22	105.00	105.00	103.13	105.00	206
1992-01-23	103.13	105.00	103.13	105.00	2373
1992-01-24	103.13	105.00	101.25	101.25	60
1992-01-27	101.25	103.13	101.25	103.13	93
1992-01-28	103.13	105.00	103.13	103.13	280
1992-01-29	105.00	105.00	103.13	105.00	1100
1992-01-30	105.00	105.00	103.13	103.13	546
1992-01-31	105.00	106.88	105.00	106.88	866
1992-02-03	105.00	108.75	105.00	108.75	2566
1992-02-04	108.75	114.38	108.75	112.50	5520
1992-02-05	112.50	116.25	110.63	114.38	5820
1992-02-06	114.38	116.25	114.38	116.25	1640
1992-02-07	116.25	116.25	110.63	112.50	2413
1992-02-10	114.38	114.38	110.63	110.63	2046
1992-02-11	114.38	114.38	112.50	114.38	1200
1992-02-12	114.38	116.25	112.50	112.50	973
1992-02-13	112.50	116.25	112.50	116.25	753
1992-02-14	116.25	118.13	114.38	118.13	1360
1992-02-18	116.25	118.13	114.38	114.38	1146
1992-02-19	116.25	116.25	114.38	114.38	426
1992-02-20	116.25	116.25	114.38	116.25	246
1992-02-21	116.25	116.25	114.38	114.38	566
1992-02-24	114.38	114.38	112.50	112.50	1073
1992-02-25	112.50	112.50	110.63	112.50	1166
1992-02-26	112.50	112.50	110.63	112.50	526
1992-02-27	112.50	114.38	110.63	114.38	340
1992-02-28	112.50	114.38	112.50	114.38	706
1992-03-02	112.50	114.38	112.50	112.50	820
1992-03-03	112.50	116.25	112.50	114.38	980
1992-03-04	116.25	116.25	112.50	112.50	466
1992-03-05	112.50	114.38	112.50	114.38	326
1992-03-06	114.38	114.38	112.50	114.38	733
1992-03-09	114.38	114.38	110.63	114.38	573
1992-03-10	116.25	116.25	112.50	112.50	1513
1992-03-11	114.38	116.25	112.50	112.50	326
1992-03-12	114.38	114.38	114.38	114.38	46
1992-03-13	112.50	114.38	112.50	114.38	526
1992-03-16	114.38	114.38	112.50	114.38	553
1992-03-17	112.50	114.38	112.50	112.50	706
1992-03-18	112.50	112.50	110.63	112.50	293
1992-03-19	112.50	112.50	110.63	112.50	440
1992-03-20	112.50	112.50	110.63	110.63	380
1992-03-23	110.63	112.50	110.63	112.50	300
1992-03-24	112.50	114.38	112.50	112.50	333
1992-03-25	110.63	114.38	110.63	114.38	333
1992-03-26	110.63	110.63	110.63	110.63	133
1992-03-27	108.75	112.50	108.75	112.50	140
1992-03-30	112.50	112.50	110.63	112.50	106
1992-03-31	112.50	114.38	110.63	114.38	580
1992-04-01	112.50	114.38	112.50	112.50	313
1992-04-02	110.63	110.63	110.63	110.63	166
1992-04-03	110.63	112.50	110.63	112.50	220
1992-04-06	112.50	112.50	110.63	110.63	206
1992-04-07	110.63	112.50	110.63	112.50	280
1992-04-08	110.63	112.50	108.75	108.75	493
1992-04-09	108.75	110.63	108.75	110.63	60
1992-04-10	110.63	110.63	108.75	110.63	273
1992-04-13	112.50	112.50	108.75	108.75	400
1992-04-14	108.75	112.50	108.75	112.50	386
1992-04-15	110.63	112.50	110.63	112.50	166
1992-04-16	110.63	112.50	110.63	112.50	440
1992-04-20	110.63	112.50	110.63	110.63	346
1992-04-21	110.63	112.50	110.63	110.63	246
1992-04-22	112.50	114.38	112.50	114.38	613
1992-04-23	112.50	114.38	112.50	114.38	326
1992-04-24	114.38	114.38	110.63	110.63	373
1992-04-27	110.63	112.50	110.63	110.63	120
1992-04-28	112.50	112.50	110.63	110.63	506
1992-04-29	112.50	112.50	110.63	112.50	473
1992-04-30	110.63	112.50	110.63	112.50	406
1992-05-01	114.38	114.38	112.50	114.38	386
1992-05-04	112.50	114.38	112.50	114.38	453
1992-05-05	114.38	116.25	112.50	114.38	2053
1992-05-06	114.38	116.25	114.38	114.38	680
1992-05-07	116.25	116.25	114.38	114.38	600
1992-05-08	114.38	116.25	114.38	114.38	726
1992-05-11	116.25	116.25	114.38	114.38	1440
1992-05-12	116.25	116.25	114.38	116.25	693
1992-05-13	116.25	116.25	114.38	116.25	1500
1992-05-14	114.38	114.38	114.38	114.38	400
1992-05-15	112.50	114.38	112.50	114.38	320
1992-05-18	114.38	114.38	112.50	112.50	753
1992-05-19	114.38	116.25	114.38	116.25	473
1992-05-20	116.25	118.13	116.25	116.25	620
1992-05-21	114.38	116.25	114.38	116.25	280
1992-05-22	116.25	116.25	112.50	116.25	273
1992-05-26	114.38	116.25	112.50	112.50	326
1992-05-27	112.50	114.38	112.50	114.38	213
1992-05-28	112.50	114.38	112.50	112.50	380
1992-05-29	114.38	114.38	112.50	114.38	513
1992-06-01	112.50	114.38	112.50	114.38	313
1992-06-02	114.38	114.38	114.38	114.38	293
1992-06-03	112.50	114.38	112.50	114.38	726
1992-06-04	114.38	114.38	112.50	112.50	333
1992-06-05	114.38	114.38	114.38	114.38	920
1992-06-08	114.38	116.25	114.38	116.25	733
1992-06-09	116.25	118.13	116.25	118.13	2413
1992-06-10	118.13	118.13	114.38	116.25	3666
1992-06-11	116.25	118.13	114.38	118.13	2066
1992-06-12	118.13	120.00	116.25	120.00	2380
1992-06-15	120.00	120.00	118.13	120.00	880
1992-06-16	120.00	120.00	118.13	120.00	626
1992-06-17	118.13	118.13	116.25	116.25	540
1992-06-18	118.13	118.13	116.25	116.25	466
1992-06-19	120.00	120.00	118.13	120.00	280
1992-06-22	120.00	120.00	116.25	118.13	260
1992-06-23	118.13	120.00	116.25	120.00	380
1992-06-24	120.00	120.00	116.25	116.25	866
1992-06-25	118.13	120.00	116.25	116.25	840
1992-06-26	118.13	120.00	116.25	118.13	1060
1992-06-29	120.00	120.00	118.13	120.00	406
1992-06-30	120.00	120.00	118.13	118.13	1086
1992-07-01	120.00	121.88	120.00	121.88	833
1992-07-02	120.00	120.00	118.13	118.13	526
1992-07-06	120.00	121.88	120.00	121.88	500
1992-07-07	121.88	125.63	120.00	123.75	1540
1992-07-08	123.75	123.75	121.88	123.75	833
1992-07-09	123.75	123.75	120.00	120.00	586
1992-07-10	123.75	123.75	121.88	123.75	466
1992-07-13	123.75	123.75	121.88	123.75	773
1992-07-14	121.88	123.75	121.88	121.88	1686
1992-07-15	121.88	125.63	121.88	123.75	953
1992-07-16	125.63	125.63	121.88	125.63	400
1992-07-17	125.63	127.50	121.88	121.88	740
1992-07-20	125.63	125.63	121.88	121.88	620
1992-07-21	121.88	125.63	121.88	123.75	326
1992-07-22	125.63	125.63	125.63	125.63	266
1992-07-23	123.75	127.50	123.75	125.63	280
1992-07-24	123.75	125.63	123.75	123.75	513
1992-07-27	123.75	123.75	120.00	120.00	1480
1992-07-28	123.75	123.75	121.88	121.88	813
1992-07-29	123.75	125.63	123.75	123.75	720
1992-07-30	125.63	125.63	123.75	125.63	153
1992-07-31	123.75	123.75	121.88	123.75	160
1992-08-03	121.88	123.75	121.88	121.88	873
1992-08-04	121.88	123.75	120.00	120.00	986
1992-08-05	120.00	121.88	120.00	121.88	646
1992-08-06	121.88	121.88	120.00	120.00	1033
1992-08-07	120.00	120.00	118.13	120.00	886
1992-08-10	118.13	120.00	116.25	116.25	1500
1992-08-11	116.25	118.13	116.25	116.25	1493
1992-08-12	116.25	118.13	116.25	118.13	640
1992-08-13	114.38	116.25	114.38	116.25	700
1992-08-14	116.25	118.13	116.25	118.13	613
1992-08-17	118.13	118.13	114.38	116.25	393
1992-08-18	116.25	118.13	114.38	118.13	193
1992-08-19	116.25	116.25	116.25	116.25	266
1992-08-20	114.38	118.13	114.38	116.25	426
1992-08-21	116.25	116.25	114.38	114.38	246
1992-08-24	114.38	114.38	112.50	114.38	1013
1992-08-25	114.38	118.13	114.38	116.25	660
1992-08-26	114.38	116.25	114.38	116.25	126
1992-08-27	116.25	116.25	112.50	112.50	326
1992-08-28	112.50	114.38	112.50	112.50	386
1992-08-31	112.50	116.25	112.50	114.38	446
1992-09-01	116.25	116.25	114.38	114.38	480
1992-09-02	114.38	116.25	114.38	116.25	340
1992-09-03	114.38	116.25	114.38	114.38	380
1992-09-04	116.25	116.25	116.25	116.25	346
1992-09-08	118.13	118.13	116.25	118.13	766
1992-09-09	118.13	118.13	116.25	118.13	413
1992-09-10	118.13	120.00	118.13	120.00	640
1992-09-11	120.00	120.00	118.13	120.00	346
1992-09-14	118.13	118.13	118.13	118.13	333
1992-09-15	118.13	120.00	118.13	120.00	193
1992-09-16	120.00	120.00	118.13	120.00	473
1992-09-17	120.00	121.88	118.13	120.00	746
1992-09-18	120.00	121.88	118.13	120.00	546
1992-09-21	118.13	121.88	118.13	121.88	246
1992-09-22	120.00	120.00	118.13	118.13	93
1992-09-23	120.00	120.00	120.00	120.00	120
1992-09-24	120.00	121.88	120.00	121.88	1120
1992-09-25	120.00	121.88	120.00	121.88	73
1992-09-28	121.88	121.88	120.00	121.88	706
1992-09-29	120.00	121.88	120.00	120.00	360
1992-09-30	121.88	121.88	120.00	121.88	153
1992-10-01	121.88	121.88	120.00	120.00	106
1992-10-05	120.00	121.88	120.00	121.88	500
1992-10-06	120.00	120.00	118.13	118.13	500
1992-10-07	116.25	118.13	114.38	118.13	666
1992-10-08	116.25	118.13	116.25	118.13	46
1992-10-09	118.13	118.13	114.38	114.38	233
1992-10-12	114.38	116.25	114.38	116.25	1200
1992-10-13	114.38	116.25	112.50	116.25	666
1992-10-14	114.38	116.25	114.38	116.25	520
1992-10-15	116.25	116.25	114.38	116.25	206
1992-10-16	114.38	114.38	114.38	114.38	40
1992-10-19	114.38	114.38	110.63	114.38	340
1992-10-20	110.63	112.50	110.63	110.63	620
1992-10-21	108.75	108.75	101.25	105.00	2853
1992-10-22	105.00	106.88	105.00	106.88	353
1992-10-23	105.00	106.88	105.00	105.00	540
1992-10-26	105.00	106.88	105.00	106.88	286
1992-10-27	105.00	106.88	105.00	106.88	446
1992-10-28	105.00	106.88	105.00	106.88	673
1992-10-29	106.88	108.75	106.88	106.88	253
1992-10-30	105.00	108.75	105.00	108.75	286
1992-11-02	108.75	108.75	108.75	108.75	100
1992-11-03	106.88	108.75	106.88	108.75	20
1992-11-05	108.75	108.75	106.88	106.88	126
1992-11-06	106.88	106.88	106.88	106.88	126
1992-11-09	106.88	106.88	105.00	105.00	1580
1992-11-10	101.25	103.13	101.25	101.25	3026
1992-11-11	101.25	101.25	97.50	99.38	2106
1992-11-12	99.38	103.13	99.38	103.13	2333
1992-11-13	101.25	105.00	101.25	103.13	1086
1992-11-16	106.88	108.75	105.00	108.75	1866
1992-11-17	108.75	108.75	106.88	108.75	1780
1992-11-18	110.63	112.50	108.75	112.50	1393
1992-11-19	110.63	112.50	110.63	112.50	833
1992-11-20	112.50	112.50	110.63	110.63	513
1992-11-23	108.75	112.50	106.88	112.50	1473
1992-11-24	110.63	110.63	108.75	110.63	306
1992-11-25	112.50	112.50	110.63	110.63	1193
1992-11-27	110.63	112.50	108.75	112.50	380
1992-11-30	108.75	112.50	108.75	110.63	906
1992-12-01	108.75	110.63	106.88	108.75	2013
1992-12-02	106.88	110.63	106.88	106.88	1006
1992-12-03	106.88	110.63	106.88	110.63	1013
1992-12-04	108.75	110.63	108.75	108.75	1193
1992-12-07	108.75	110.63	108.75	108.75	246
1992-12-08	110.63	112.50	108.75	110.63	426
1992-12-09	112.50	112.50	110.63	112.50	920
1992-12-10	110.63	112.50	110.63	110.63	806
1992-12-11	112.50	112.50	110.63	112.50	1346
1992-12-14	110.63	112.50	110.63	112.50	873
1992-12-15	110.63	114.38	110.63	112.50	1786
1992-12-16	114.38	116.25	114.38	116.25	1726
1992-12-17	114.38	118.13	114.38	118.13	1720
1992-12-18	116.25	118.13	114.38	118.13	713
1992-12-21	116.25	116.25	114.38	116.25	1173
1992-12-22	116.25	116.25	112.50	112.50	760
1992-12-23	114.38	114.38	112.50	112.50	346
1992-12-24	112.50	114.38	112.50	112.50	140
1992-12-28	112.50	112.50	110.63	110.63	633
1992-12-29	110.63	114.38	110.63	110.63	706
1992-12-30	112.50	112.50	110.63	110.63	886
1992-12-31	112.50	112.50	112.50	112.50	113
1993-01-04	112.50	114.38	112.50	114.38	126
1993-01-05	112.50	114.38	112.50	114.38	240
1993-01-06	112.50	118.13	112.50	118.13	966
1993-01-07	118.13	120.00	116.25	118.13	1113
1993-01-08	120.00	120.00	120.00	120.00	620
1993-01-11	120.00	121.88	118.13	118.13	1260
1993-01-12	120.00	120.00	120.00	120.00	366
1993-01-13	120.00	121.88	120.00	121.88	633
1993-01-14	120.00	120.00	120.00	120.00	60
1993-01-15	118.13	123.75	118.13	123.75	920
1993-01-18	123.75	123.75	118.13	120.00	1386
1993-01-19	121.88	121.88	118.13	120.00	920
1993-01-20	118.13	120.00	118.13	120.00	126
1993-01-21	118.13	120.00	118.13	118.13	600
1993-01-22	118.13	121.88	118.13	121.88	200
1993-01-25	120.00	120.00	118.13	120.00	386
1993-01-26	120.00	120.00	118.13	118.13	120
1993-01-27	120.00	121.88	118.13	118.13	653
1993-01-28	120.00	120.00	118.13	118.13	600
1993-01-29	120.00	121.88	118.13	121.88	326
1993-02-01	121.88	121.88	120.00	120.00	520
1993-02-02	120.00	121.88	120.00	121.88	1026
1993-02-03	121.88	121.88	120.00	120.00	313
1993-02-04	120.00	121.88	120.00	120.00	520
1993-02-05	121.88	123.75	120.00	121.88	900
1993-02-08	120.00	120.00	120.00	120.00	686
1993-02-09	118.13	120.00	118.13	118.13	433
1993-02-10	120.00	120.00	118.13	118.13	340
1993-02-11	120.00	120.00	118.13	120.00	1360
1993-02-12	120.00	120.00	116.25	116.25	160
1993-02-16	120.00	120.00	120.00	120.00	226
1993-02-17	118.13	120.00	118.13	118.13	373
1993-02-18	118.13	120.00	118.13	120.00	1086
1993-02-19	120.00	120.00	118.13	120.00	473
1993-02-22	120.00	121.88	120.00	120.00	473
1993-02-23	120.00	121.88	118.13	120.00	573
1993-02-24	120.00	121.88	120.00	121.88	333
1993-02-25	120.00	121.88	120.00	121.88	486
1993-02-26	120.00	121.88	120.00	121.88	1233
1993-03-01	121.88	123.75	120.00	123.75	1060
1993-03-02	121.88	123.75	121.88	123.75	493
1993-03-03	121.88	123.75	121.88	123.75	1186
1993-03-04	125.63	131.25	125.63	127.50	1100
1993-03-05	129.38	131.25	127.50	129.38	300
1993-03-08	127.50	127.50	125.63	127.50	420
1993-03-09	125.63	127.50	125.63	125.63	213
1993-03-10	125.63	125.63	123.75	123.75	480
1993-03-11	121.88	123.75	121.88	123.75	553
1993-03-12	123.75	123.75	120.00	120.00	620
1993-03-15	123.75	123.75	123.75	123.75	213
1993-03-16	123.75	125.63	123.75	123.75	413
1993-03-17	123.75	127.50	123.75	125.63	1300
1993-03-18	125.63	127.50	125.63	127.50	940
1993-03-19	125.63	125.63	123.75	123.75	200
1993-03-22	121.88	123.75	121.88	121.88	293
1993-03-23	123.75	125.63	121.88	125.63	466
1993-03-24	123.75	125.63	121.88	125.63	840
1993-03-25	125.63	125.63	123.75	125.63	553
1993-03-26	127.50	127.50	125.63	125.63	273
1993-03-29	123.75	125.63	123.75	123.75	420
1993-03-30	123.75	125.63	123.75	123.75	213
1993-03-31	125.63	125.63	123.75	123.75	760
1993-04-01	123.75	125.63	123.75	125.63	486
1993-04-02	123.75	125.63	123.75	125.63	286
1993-04-05	125.63	125.63	123.75	125.63	120
1993-04-06	125.63	125.63	123.75	123.75	100
1993-04-07	125.63	125.63	125.63	125.63	6
1993-04-08	123.75	125.63	123.75	123.75	380
1993-04-12	123.75	123.75	123.75	123.75	80
1993-04-13	123.75	125.63	123.75	125.63	106
1993-04-14	123.75	125.63	123.75	125.63	113
1993-04-15	123.75	125.63	123.75	125.63	820
1993-04-16	123.75	125.63	123.75	125.63	86
1993-04-19	123.75	125.63	123.75	123.75	60
1993-04-20	123.75	123.75	121.88	123.75	233
1993-04-21	125.63	125.63	123.75	125.63	340
1993-04-22	125.63	129.38	125.63	129.38	1560
1993-04-23	129.38	129.38	127.50	129.38	486
1993-04-26	127.50	129.38	123.75	125.63	760
1993-04-27	125.63	125.63	121.88	125.63	620
1993-04-28	123.75	125.63	123.75	125.63	366
1993-04-29	125.63	127.50	125.63	127.50	253
1993-04-30	123.75	123.75	123.75	123.75	66
1993-05-03	123.75	127.50	123.75	127.50	286
1993-05-04	129.38	129.38	125.63	129.38	960
1993-05-05	129.38	129.38	125.63	127.50	1233
1993-05-06	129.38	129.38	125.63	127.50	1093
1993-05-07	129.38	129.38	127.50	127.50	633
1993-05-10	129.38	129.38	127.50	127.50	353
1993-05-11	129.38	131.25	127.50	129.38	860
1993-05-12	129.38	131.25	129.38	131.25	473
1993-05-13	129.38	131.25	129.38	131.25	646
1993-05-14	131.25	131.25	127.50	127.50	520
1993-05-17	127.50	129.38	127.50	129.38	606
1993-05-18	127.50	131.25	127.50	131.25	1466
1993-05-19	129.38	131.25	129.38	131.25	706
1993-05-20	131.25	131.25	127.50	129.38	593
1993-05-21	129.38	131.25	127.50	129.38	413
1993-05-24	129.38	131.25	129.38	131.25	593
1993-05-25	129.38	131.25	129.38	131.25	193
1993-05-26	131.25	131.25	129.38	131.25	553
1993-05-27	131.25	131.25	129.38	131.25	280
1993-05-28	129.38	131.25	129.38	131.25	620
1993-06-01	131.25	131.25	129.38	131.25	373
1993-06-02	129.38	131.25	129.38	131.25	313
1993-06-03	127.50	127.50	127.50	127.50	266
1993-06-04	127.50	131.25	127.50	131.25	420
1993-06-07	129.38	131.25	129.38	131.25	360
1993-06-08	131.25	131.25	127.50	127.50	140
1993-06-09	129.38	131.25	129.38	131.25	253
1993-06-10	129.38	129.38	125.63	127.50	2466
1993-06-11	123.75	127.50	121.88	125.63	2780
1993-06-14	125.63	125.63	121.88	123.75	2613
1993-06-15	121.88	123.75	121.88	123.75	1180
1993-06-16	123.75	123.75	120.00	120.00	3320
1993-06-17	120.00	123.75	120.00	123.75	726
1993-06-18	121.88	123.75	121.88	123.75	2906
1993-06-21	120.00	121.88	120.00	121.88	1513
1993-06-22	121.88	123.75	120.00	121.88	606
1993-06-23	121.88	123.75	120.00	123.75	2720
1993-06-24	120.00	123.75	120.00	121.88	413
1993-06-25	121.88	123.75	121.88	121.88	273
1993-06-28	121.88	123.75	121.88	123.75	706
1993-06-29	123.75	125.63	121.88	125.63	566
1993-06-30	123.75	125.63	123.75	125.63	86
1993-07-01	125.63	125.63	123.75	123.75	740
1993-07-02	125.63	125.63	123.75	123.75	193
1993-07-06	121.88	125.63	121.88	121.88	213
1993-07-07	125.63	125.63	123.75	123.75	346
1993-07-08	125.63	127.50	123.75	125.63	1166
1993-07-09	123.75	127.50	123.75	125.63	1426
1993-07-12	123.75	125.63	123.75	125.63	673
1993-07-13	125.63	127.50	125.63	127.50	500
1993-07-14	125.63	127.50	123.75	127.50	246
1993-07-15	127.50	127.50	125.63	127.50	260
1993-07-16	127.50	127.50	125.63	127.50	226
1993-07-19	125.63	127.50	123.75	127.50	493
1993-07-20	127.50	127.50	123.75	125.63	1586
1993-07-21	123.75	123.75	121.88	121.88	360
1993-07-22	121.88	123.75	121.88	121.88	1473
1993-07-23	121.88	125.63	121.88	123.75	433
1993-07-26	121.88	123.75	121.88	121.88	1326
1993-07-27	121.88	123.75	120.00	121.88	2920
1993-07-28	120.00	121.88	120.00	121.88	2566
1993-07-29	120.00	121.88	120.00	120.00	900
1993-07-30	120.00	123.75	120.00	121.88	2200
1993-08-02	121.88	121.88	120.00	120.00	853
1993-08-03	121.88	123.75	121.88	123.75	1540
1993-08-04	121.88	121.88	120.00	120.00	1180
1993-08-05	121.88	121.88	120.00	121.88	446
1993-08-06	120.00	121.88	120.00	120.00	526
1993-08-09	120.00	121.88	120.00	121.88	1393
1993-08-10	121.88	123.75	121.88	121.88	1473
1993-08-11	121.88	123.75	121.88	121.88	1100
1993-08-12	121.88	123.75	120.00	121.88	480
1993-08-13	121.88	123.75	121.88	121.88	220
1993-08-16	120.00	123.75	120.00	121.88	560
1993-08-17	123.75	123.75	121.88	123.75	526
1993-08-18	123.75	123.75	121.88	123.75	546
1993-08-19	121.88	123.75	121.88	123.75	740
1993-08-20	125.63	125.63	123.75	123.75	800
1993-08-23	123.75	125.63	121.88	121.88	560
1993-08-24	120.00	123.75	120.00	123.75	1306
1993-08-25	123.75	123.75	121.88	123.75	306
1993-08-26	123.75	123.75	121.88	121.88	160
1993-08-27	120.00	123.75	120.00	121.88	446
1993-08-30	121.88	123.75	120.00	121.88	840
1993-08-31	121.88	121.88	120.00	121.88	813
1993-09-01	121.88	121.88	120.00	120.00	840
1993-09-02	120.00	121.88	120.00	120.00	1100
1993-09-03	118.13	118.13	118.13	118.13	2780
1993-09-07	118.13	118.13	116.25	118.13	2133
1993-09-08	118.13	118.13	116.25	118.13	1000
1993-09-09	118.13	120.00	118.13	120.00	3266
1993-09-10	118.13	120.00	118.13	120.00	2113
1993-09-13	118.13	120.00	118.13	120.00	560
1993-09-14	120.00	120.00	120.00	120.00	1006
1993-09-15	120.00	120.00	118.13	120.00	2913
1993-09-16	118.13	120.00	118.13	118.13	680
1993-09-17	120.00	120.00	118.13	120.00	2200
1993-09-20	116.25	118.13	116.25	116.25	526
1993-09-21	118.13	118.13	114.38	116.25	1440
1993-09-22	116.25	118.13	116.25	118.13	1773
1993-09-23	118.13	118.13	116.25	118.13	526
1993-09-24	116.25	118.13	116.25	118.13	973
1993-09-27	118.13	118.13	116.25	116.25	793
1993-09-28	116.25	118.13	116.25	118.13	1246
1993-09-29	118.13	118.13	114.38	118.13	333
1993-09-30	116.25	118.13	116.25	118.13	1173
1993-10-01	116.25	116.25	114.38	116.25	1126
1993-10-04	116.25	116.25	114.38	116.25	880
1993-10-05	118.13	118.13	116.25	118.13	1166
1993-10-06	118.13	118.13	116.25	116.25	2200
1993-10-07	118.13	118.13	114.38	116.25	693
1993-10-08	118.13	118.13	116.25	118.13	266
1993-10-11	118.13	118.13	116.25	118.13	660
1993-10-12	118.13	118.13	116.25	118.13	553
1993-10-13	116.25	118.13	116.25	116.25	493
1993-10-14	116.25	118.13	116.25	118.13	386
1993-10-15	118.13	118.13	116.25	118.13	2120
1993-10-18	118.13	118.13	116.25	118.13	573
1993-10-19	116.25	118.13	116.25	116.25	566
1993-10-20	118.13	118.13	114.38	116.25	373
1993-10-21	116.25	116.25	116.25	116.25	446
1993-10-22	116.25	116.25	114.38	116.25	566
1993-10-25	114.38	116.25	114.38	114.38	740
1993-10-26	116.25	116.25	114.38	116.25	180
1993-10-27	116.25	116.25	114.38	116.25	220
1993-10-28	116.25	116.25	114.38	116.25	613
1993-10-29	114.38	116.25	114.38	116.25	220
1993-11-01	116.25	116.25	114.38	116.25	646
1993-11-02	116.25	116.25	114.38	114.38	533
1993-11-03	116.25	116.25	114.38	116.25	880
1993-11-04	114.38	116.25	114.38	116.25	653
1993-11-05	114.38	114.38	112.50	114.38	440
1993-11-08	110.63	116.25	110.63	116.25	1353
1993-11-09	116.25	116.25	114.38	116.25	1413
1993-11-10	116.25	116.25	116.25	116.25	693
1993-11-11	116.25	116.25	116.25	116.25	220
1993-11-12	116.25	116.25	114.38	116.25	360
1993-11-15	116.25	116.25	114.38	116.25	446
1993-11-16	116.25	116.25	114.38	116.25	1193
1993-11-17	116.25	118.13	116.25	118.13	980
1993-11-18	118.13	118.13	116.25	116.25	680
1993-11-19	116.25	116.25	114.38	116.25	606
1993-11-22	114.38	116.25	114.38	114.38	1413
1993-11-23	116.25	118.13	116.25	118.13	820
1993-11-24	118.13	118.13	118.13	118.13	133
1993-11-29	118.13	118.13	114.38	116.25	193
1993-11-30	114.38	116.25	114.38	116.25	266
1993-12-01	114.38	118.13	114.38	116.25	653
1993-12-02	116.25	118.13	114.38	114.38	653
1993-12-03	114.38	118.13	114.38	118.13	646
1993-12-06	116.25	116.25	116.25	116.25	533
1993-12-07	118.13	118.13	116.25	118.13	886
1993-12-08	118.13	118.13	114.38	118.13	1000
1993-12-09	118.13	118.13	114.38	116.25	2160
1993-12-10	116.25	118.13	116.25	118.13	1160
1993-12-13	118.13	118.13	116.25	118.13	573
1993-12-14	116.25	120.00	116.25	120.00	1480
1993-12-15	118.13	118.13	118.13	118.13	20
1993-12-16	120.00	120.00	118.13	118.13	440
1993-12-17	116.25	120.00	116.25	120.00	533
1993-12-20	118.13	120.00	118.13	120.00	273
1993-12-21	118.13	120.00	118.13	120.00	260
1993-12-22	120.00	120.00	118.13	120.00	1166
1993-12-23	120.00	120.00	120.00	120.00	293
1993-12-27	118.13	120.00	116.25	118.13	933
1993-12-28	116.25	118.13	116.25	118.13	66
1993-12-29	116.25	116.25	116.25	116.25	20
1993-12-30	116.25	118.13	116.25	118.13	600
1993-12-31	118.13	118.13	116.25	118.13	613
1994-01-03	118.13	118.13	116.25	116.25	293
1994-01-04	118.13	120.00	118.13	120.00	553
1994-01-05	120.00	120.00	118.13	118.13	746
1994-01-06	118.13	120.00	118.13	120.00	473
1994-01-07	120.00	120.00	120.00	120.00	180
1994-01-10	120.00	120.00	120.00	120.00	606
1994-01-11	120.00	120.00	118.13	120.00	960
1994-01-12	120.00	120.00	118.13	120.00	1653
1994-01-13	120.00	121.88	118.13	121.88	1313
1994-01-14	121.88	121.88	120.00	120.00	546
1994-01-17	121.88	121.88	120.00	121.88	873
1994-01-18	120.00	121.88	120.00	121.88	260
1994-01-19	121.88	121.88	120.00	121.88	1366
1994-01-20	120.00	121.88	120.00	121.88	620
1994-01-21	121.88	123.75	121.88	123.75	220
1994-01-24	120.00	121.88	120.00	121.88	1020
1994-01-25	121.88	121.88	120.00	120.00	460
1994-01-26	121.88	121.88	121.88	121.88	33
1994-01-27	123.75	123.75	123.75	123.75	6
1994-01-28	121.88	123.75	121.88	121.88	820
1994-01-31	123.75	123.75	121.88	123.75	960
1994-02-01	121.88	123.75	121.88	123.75	526
1994-02-02	123.75	123.75	123.75	123.75	253
1994-02-03	121.88	123.75	121.88	121.88	573
1994-02-04	123.75	123.75	121.88	121.88	486
1994-02-07	121.88	121.88	120.00	120.00	553
1994-02-08	121.88	121.88	120.00	120.00	113
1994-02-09	121.88	123.75	121.88	123.75	346
1994-02-10	121.88	125.63	121.88	125.63	886
1994-02-11	125.63	125.63	120.00	123.75	1326
1994-02-14	123.75	123.75	120.00	120.00	973
1994-02-15	121.88	123.75	120.00	121.88	1160
1994-02-16	123.75	123.75	121.88	123.75	720
1994-02-17	123.75	123.75	121.88	123.75	1000
1994-02-18	120.00	123.75	120.00	123.75	380
1994-02-22	121.88	123.75	121.88	123.75	1086
1994-02-23	121.88	123.75	121.88	123.75	306
1994-02-24	121.88	123.75	120.00	123.75	1620
1994-02-25	121.88	123.75	120.00	120.00	486
1994-02-28	120.00	121.88	120.00	121.88	106
1994-03-01	121.88	123.75	121.88	121.88	566
1994-03-02	120.00	121.88	120.00	120.00	753
1994-03-03	120.00	123.75	120.00	121.88	773
1994-03-04	123.75	123.75	120.00	120.00	2273
1994-03-07	120.00	121.88	120.00	121.88	1666
1994-03-08	121.88	121.88	120.00	121.88	1393
1994-03-09	121.88	121.88	120.00	121.88	1293
1994-03-10	121.88	121.88	121.88	121.88	160
1994-03-11	121.88	123.75	121.88	123.75	1220
1994-03-14	123.75	123.75	121.88	123.75	866
1994-03-15	123.75	125.63	121.88	123.75	1546
1994-03-16	123.75	123.75	121.88	121.88	366
1994-03-17	121.88	123.75	121.88	123.75	333
1994-03-18	123.75	125.63	121.88	123.75	1100
1994-03-21	123.75	123.75	121.88	123.75	320
1994-03-22	121.88	123.75	121.88	123.75	620
1994-03-23	123.75	123.75	121.88	121.88	553
1994-03-24	121.88	123.75	121.88	121.88	540
1994-03-25	121.88	121.88	120.00	121.88	246
1994-03-28	120.00	123.75	120.00	123.75	493
1994-03-29	123.75	125.63	121.88	125.63	1773
1994-03-30	121.88	123.75	121.88	123.75	160
1994-03-31	123.75	123.75	118.13	120.00	1100
1994-04-04	116.25	118.13	114.38	116.25	746
1994-04-05	114.38	118.13	114.38	116.25	560
1994-04-06	116.25	120.00	116.25	120.00	480
1994-04-07	120.00	120.00	118.13	118.13	453
1994-04-08	120.00	121.88	118.13	120.00	573
1994-04-11	118.13	121.88	118.13	121.88	480
1994-04-12	121.88	121.88	120.00	121.88	346
1994-04-13	121.88	121.88	120.00	120.00	280
1994-04-14	118.13	121.88	118.13	121.88	240
1994-04-15	121.88	121.88	118.13	118.13	280
1994-04-18	118.13	118.13	116.25	118.13	426
1994-04-19	118.13	118.13	114.38	114.38	800
1994-04-20	116.25	116.25	114.38	114.38	740
1994-04-21	114.38	114.38	112.50	114.38	886
1994-04-22	114.38	114.38	114.38	114.38	220
1994-04-25	114.38	116.25	112.50	114.38	853
1994-04-26	114.38	116.25	114.38	116.25	640
1994-04-28	116.25	116.25	116.25	116.25	233
1994-04-29	114.38	116.25	114.38	116.25	46
1994-05-02	118.13	118.13	116.25	118.13	266
1994-05-03	118.13	120.00	118.13	120.00	173
1994-05-04	116.25	120.00	116.25	120.00	600
1994-05-05	118.13	120.00	118.13	120.00	166
1994-05-06	120.00	120.00	116.25	116.25	353
1994-05-09	118.13	118.13	116.25	116.25	720
1994-05-10	116.25	118.13	116.25	118.13	160
1994-05-11	118.13	120.00	116.25	120.00	713
1994-05-12	120.00	121.88	118.13	121.88	480
1994-05-13	120.00	120.00	118.13	120.00	120
1994-05-16	118.13	120.00	118.13	118.13	326
1994-05-17	120.00	120.00	120.00	120.00	106
1994-05-18	120.00	120.00	120.00	120.00	66
1994-05-19	120.00	120.00	120.00	120.00	346
1994-05-20	120.00	120.00	118.13	118.13	146
1994-05-23	116.25	120.00	116.25	120.00	286
1994-05-24	120.00	120.00	118.13	120.00	133
1994-05-25	120.00	120.00	118.13	118.13	126
1994-05-26	121.88	121.88	120.00	121.88	713
1994-05-27	121.88	121.88	118.13	120.00	2266
1994-05-31	121.88	121.88	118.13	121.88	713
1994-06-01	120.00	121.88	118.13	120.00	240
1994-06-02	120.00	121.88	118.13	118.13	480
1994-06-03	121.88	121.88	118.13	118.13	273
1994-06-06	120.00	120.00	118.13	118.13	486
1994-06-07	120.00	121.88	120.00	121.88	393
1994-06-08	120.00	120.00	118.13	120.00	586
1994-06-09	120.00	120.00	118.13	120.00	986
1994-06-10	121.88	121.88	120.00	120.00	86
1994-06-13	120.00	120.00	118.13	118.13	420
1994-06-14	120.00	120.00	118.13	120.00	253
1994-06-15	120.00	121.88	118.13	121.88	306
1994-06-16	118.13	121.88	118.13	120.00	180
1994-06-17	120.00	121.88	120.00	121.88	160
1994-06-20	121.88	121.88	120.00	120.00	300
1994-06-21	120.00	120.00	120.00	120.00	20
1994-06-22	121.88	121.88	120.00	120.00	33
1994-06-23	121.88	121.88	120.00	120.00	220
1994-06-24	121.88	121.88	120.00	120.00	300
1994-06-27	120.00	121.88	120.00	121.88	146
1994-06-28	121.88	121.88	121.88	121.88	246
1994-06-29	121.88	121.88	120.00	120.00	340
1994-07-01	118.13	120.00	118.13	120.00	173
1994-07-05	120.00	120.00	118.13	120.00	113
1994-07-06	120.00	120.00	118.13	118.13	106
1994-07-07	120.00	120.00	118.13	118.13	560
1994-07-08	118.13	120.00	118.13	120.00	940
1994-07-11	118.13	120.00	118.13	118.13	333
1994-07-12	116.25	120.00	116.25	116.25	266
1994-07-13	118.13	120.00	118.13	118.13	280
1994-07-14	116.25	116.25	116.25	116.25	233
1994-07-15	118.13	118.13	114.38	114.38	473
1994-07-18	118.13	118.13	116.25	116.25	240
1994-07-19	116.25	116.25	116.25	116.25	66
1994-07-20	116.25	118.13	116.25	118.13	360
1994-07-21	118.13	120.00	118.13	120.00	620
1994-07-22	120.00	120.00	116.25	116.25	1026
1994-07-25	116.25	116.25	116.25	116.25	6
1994-07-26	114.38	116.25	114.38	116.25	313
1994-07-27	114.38	116.25	114.38	116.25	146
1994-07-28	118.13	118.13	114.38	114.38	353
1994-07-29	114.38	118.13	114.38	116.25	400
1994-08-01	116.25	116.25	114.38	114.38	706
1994-08-02	114.38	114.38	114.38	114.38	33
1994-08-03	114.38	114.38	112.50	112.50	666
1994-08-04	112.50	116.25	112.50	116.25	66
1994-08-05	116.25	116.25	114.38	114.38	246
1994-08-08	112.50	112.50	112.50	112.50	166
1994-08-09	116.25	116.25	112.50	112.50	613
1994-08-10	112.50	114.38	112.50	114.38	220
1994-08-11	112.50	114.38	112.50	112.50	620
1994-08-12	112.50	114.38	112.50	112.50	493
1994-08-15	110.63	112.50	110.63	112.50	1000
1994-08-16	110.63	114.38	110.63	112.50	166
1994-08-17	110.63	114.38	110.63	114.38	453
1994-08-18	110.63	112.50	110.63	112.50	446
1994-08-19	110.63	114.38	110.63	112.50	426
1994-08-22	112.50	114.38	112.50	114.38	746
1994-08-23	114.38	114.38	112.50	114.38	273
1994-08-24	116.25	116.25	112.50	116.25	446
1994-08-25	118.13	118.13	116.25	116.25	373
1994-08-26	118.13	118.13	116.25	116.25	686
1994-08-29	116.25	118.13	116.25	116.25	326
1994-08-30	116.25	116.25	112.50	112.50	1746
1994-08-31	112.50	114.38	112.50	112.50	300
1994-09-01	114.38	114.38	112.50	114.38	493
1994-09-06	114.38	114.38	114.38	114.38	240
1994-09-07	114.38	114.38	112.50	112.50	126
1994-09-08	114.38	114.38	112.50	112.50	706
1994-09-09	114.38	116.25	112.50	112.50	526
1994-09-12	114.38	114.38	114.38	114.38	46
1994-09-13	114.38	114.38	114.38	114.38	193
1994-09-14	114.38	116.25	112.50	116.25	566
1994-09-15	116.25	116.25	114.38	116.25	480
1994-09-16	116.25	116.25	114.38	116.25	680
1994-09-19	114.38	114.38	114.38	114.38	113
1994-09-20	116.25	116.25	114.38	114.38	233
1994-09-21	114.38	116.25	114.38	114.38	373
1994-09-22	114.38	114.38	114.38	114.38	186
1994-09-23	116.25	116.25	114.38	116.25	153
1994-09-26	114.38	114.38	114.38	114.38	173
1994-09-27	112.50	112.50	112.50	112.50	553
1994-09-28	114.38	118.13	114.38	118.13	886
1994-09-29	116.25	116.25	114.38	114.38	573
1994-09-30	116.25	116.25	114.38	116.25	680
1994-10-03	116.25	118.13	114.38	114.38	453
1994-10-04	114.38	116.25	114.38	114.38	186
1994-10-05	114.38	114.38	112.50	112.50	400
1994-10-06	114.38	114.38	114.38	114.38	66
1994-10-07	114.38	116.25	112.50	114.38	1066
1994-10-10	114.38	116.25	114.38	114.38	240
1994-10-11	116.25	116.25	114.38	114.38	173
1994-10-12	114.38	114.38	114.38	114.38	193
1994-10-13	114.38	116.25	114.38	116.25	193
1994-10-14	114.38	116.25	114.38	116.25	280
1994-10-17	116.25	116.25	112.50	112.50	633
1994-10-18	112.50	114.38	112.50	112.50	526
1994-10-19	112.50	114.38	112.50	112.50	193
1994-10-20	112.50	112.50	112.50	112.50	20
1994-10-21	112.50	114.38	112.50	112.50	93
1994-10-24	110.63	112.50	110.63	110.63	806
1994-10-25	110.63	110.63	106.88	106.88	473
1994-10-26	108.75	110.63	108.75	108.75	460
1994-10-27	108.75	108.75	108.75	108.75	66
1994-10-28	108.75	110.63	108.75	110.63	280
1994-10-31	112.50	112.50	108.75	112.50	253
1994-11-01	112.50	112.50	110.63	110.63	246
1994-11-02	110.63	110.63	108.75	108.75	433
1994-11-03	110.63	110.63	106.88	106.88	233
1994-11-04	106.88	106.88	106.88	106.88	66
1994-11-07	105.00	106.88	105.00	106.88	586
1994-11-08	106.88	106.88	103.13	103.13	133
1994-11-09	106.88	106.88	105.00	105.00	260
1994-11-10	105.00	105.00	103.13	103.13	373
1994-11-11	103.13	105.00	103.13	105.00	260
1994-11-14	106.88	106.88	105.00	105.00	33
1994-11-16	106.88	106.88	105.00	105.00	173
1994-11-17	106.88	114.38	106.88	110.63	1280
1994-11-18	112.50	112.50	110.63	110.63	233
1994-11-21	114.38	114.38	112.50	114.38	1040
1994-11-22	112.50	112.50	110.63	112.50	426
1994-11-23	114.38	114.38	112.50	112.50	300
1994-11-25	112.50	112.50	112.50	112.50	13
1994-11-28	114.38	114.38	112.50	112.50	160
1994-11-29	112.50	112.50	112.50	112.50	66
1994-11-30	112.50	114.38	112.50	114.38	220
1994-12-01	114.38	116.25	108.75	108.75	1246
1994-12-02	110.63	110.63	106.88	108.75	866
1994-12-05	108.75	110.63	108.75	108.75	773
1994-12-06	106.88	108.75	106.88	106.88	706
1994-12-07	106.88	110.63	106.88	110.63	1200
1994-12-08	108.75	110.63	108.75	108.75	260
1994-12-09	110.63	110.63	110.63	110.63	160
1994-12-12	112.50	112.50	110.63	110.63	580
1994-12-13	112.50	112.50	110.63	112.50	146
1994-12-14	112.50	112.50	110.63	110.63	73
1994-12-15	110.63	112.50	110.63	110.63	760
1994-12-16	112.50	112.50	108.75	108.75	700
1994-12-19	108.75	110.63	108.75	110.63	140
1994-12-20	110.63	110.63	106.88	108.75	573
1994-12-21	108.75	112.50	106.88	112.50	860
1994-12-22	112.50	112.50	112.50	112.50	193
1994-12-23	112.50	112.50	110.63	112.50	906
1994-12-27	110.63	110.63	110.63	110.63	26
1994-12-28	112.50	112.50	106.88	106.88	1126
1994-12-29	106.88	108.75	106.88	108.75	473
1994-12-30	106.88	106.88	105.00	106.88	593
1995-01-03	106.88	106.88	105.00	105.00	66
1995-01-04	106.88	108.75	106.88	106.88	133
1995-01-06	108.75	108.75	106.88	108.75	133
1995-01-09	108.75	110.63	106.88	108.75	700
1995-01-10	108.75	110.63	108.75	110.63	160
1995-01-11	110.63	110.63	106.88	108.75	340
1995-01-12	108.75	110.63	108.75	110.63	253
1995-01-13	110.63	110.63	108.75	110.63	420
1995-01-16	112.50	112.50	108.75	108.75	113
1995-01-17	108.75	112.50	108.75	108.75	266
1995-01-18	110.63	110.63	108.75	108.75	246
1995-01-19	110.63	110.63	110.63	110.63	33
1995-01-20	112.50	114.38	112.50	114.38	1706
1995-01-23	112.50	112.50	110.63	110.63	93
1995-01-24	112.50	112.50	110.63	112.50	440
1995-01-25	110.63	112.50	108.75	108.75	366
1995-01-26	110.63	110.63	108.75	108.75	153
1995-01-27	112.50	112.50	110.63	110.63	273
1995-01-30	110.63	110.63	110.63	110.63	180
1995-01-31	108.75	108.75	108.75	108.75	33
1995-02-01	110.63	112.50	110.63	112.50	253
1995-02-02	112.50	112.50	110.63	110.63	206
1995-02-03	108.75	110.63	106.88	108.75	940
1995-02-06	108.75	108.75	106.88	108.75	566
1995-02-07	110.63	110.63	108.75	110.63	306
1995-02-08	108.75	110.63	106.88	110.63	606
1995-02-09	108.75	108.75	108.75	108.75	146
1995-02-10	108.75	108.75	108.75	108.75	26
1995-02-13	110.63	112.50	108.75	112.50	480
1995-02-14	112.50	114.38	112.50	112.50	273
1995-02-15	112.50	112.50	110.63	110.63	373
1995-02-16	108.75	112.50	108.75	112.50	393
1995-02-17	112.50	114.38	112.50	114.38	213
1995-02-21	114.38	114.38	112.50	112.50	473
1995-02-22	112.50	114.38	112.50	112.50	313
1995-02-23	110.63	114.38	110.63	114.38	493
1995-02-24	112.50	114.38	112.50	114.38	1026
1995-02-27	112.50	114.38	112.50	112.50	966
1995-02-28	112.50	114.38	112.50	112.50	273
1995-03-01	114.38	116.25	114.38	116.25	480
1995-03-02	114.38	116.25	114.38	116.25	646
1995-03-03	114.38	116.25	114.38	114.38	113
1995-03-06	112.50	116.25	112.50	114.38	580
1995-03-07	116.25	116.25	114.38	114.38	340
1995-03-08	116.25	116.25	112.50	112.50	400
1995-03-09	112.50	112.50	110.63	112.50	746
1995-03-10	112.50	112.50	112.50	112.50	33
1995-03-13	114.38	114.38	112.50	114.38	226
1995-03-14	114.38	116.25	110.63	110.63	1053
1995-03-15	112.50	114.38	112.50	112.50	173
1995-03-16	114.38	114.38	112.50	112.50	606
1995-03-17	112.50	114.38	112.50	114.38	300
1995-03-20	112.50	116.25	112.50	114.38	93
1995-03-21	114.38	116.25	114.38	116.25	46
1995-03-22	116.25	116.25	114.38	114.38	300
1995-03-23	114.38	116.25	114.38	116.25	113
1995-03-24	114.38	114.38	114.38	114.38	160
1995-03-27	112.50	116.25	112.50	112.50	220
1995-03-28	112.50	112.50	112.50	112.50	6
1995-03-29	114.38	114.38	112.50	112.50	100
1995-03-31	112.50	114.38	112.50	112.50	300
1995-04-03	112.50	114.38	112.50	112.50	226
1995-04-04	114.38	116.25	112.50	112.50	213
1995-04-05	114.38	114.38	112.50	112.50	233
1995-04-06	112.50	114.38	112.50	114.38	333
1995-04-07	112.50	112.50	112.50	112.50	133
1995-04-10	114.38	114.38	112.50	112.50	146
1995-04-11	114.38	116.25	112.50	116.25	306
1995-04-12	112.50	114.38	112.50	114.38	133
1995-04-13	112.50	116.25	112.50	114.38	186
1995-04-17	116.25	116.25	114.38	116.25	260
1995-04-18	112.50	114.38	112.50	114.38	180
1995-04-19	116.25	116.25	114.38	114.38	46
1995-04-20	116.25	116.25	114.38	114.38	80
1995-04-21	114.38	116.25	114.38	116.25	206
1995-04-24	112.50	114.38	112.50	114.38	106
1995-04-25	116.25	116.25	114.38	114.38	686
1995-04-26	116.25	116.25	112.50	112.50	446
1995-04-27	116.25	116.25	116.25	116.25	6
1995-04-28	112.50	112.50	112.50	112.50	13
1995-05-01	112.50	116.25	112.50	116.25	186
1995-05-02	112.50	114.38	112.50	114.38	180
1995-05-03	114.38	114.38	114.38	114.38	166
1995-05-04	116.25	116.25	114.38	114.38	206
1995-05-05	114.38	114.38	114.38	114.38	46
1995-05-08	116.25	116.25	114.38	114.38	653
1995-05-09	116.25	116.25	114.38	114.38	380
1995-05-10	116.25	116.25	114.38	114.38	646
1995-05-11	112.50	114.38	112.50	112.50	166
1995-05-12	112.50	116.25	112.50	114.38	1566
1995-05-15	114.38	116.25	114.38	114.38	646
1995-05-16	114.38	116.25	114.38	116.25	486
1995-05-17	116.25	116.25	114.38	114.38	460
1995-05-18	117.19	118.13	116.25	118.13	693
1995-05-19	116.25	118.13	115.31	116.25	406
1995-05-22	113.44	114.38	113.44	114.38	93
1995-05-23	115.31	115.31	113.44	115.31	233
1995-05-24	113.44	115.31	112.50	115.31	866
1995-05-25	113.44	115.31	113.44	115.31	973
1995-05-26	116.25	117.19	116.25	117.19	133
1995-05-30	115.31	118.13	115.31	118.13	86
1995-05-31	118.13	118.13	118.13	118.13	66
1995-06-02	116.25	116.25	116.25	116.25	113
1995-06-05	115.31	117.19	115.31	115.31	140
1995-06-06	114.38	116.25	114.38	116.25	146
1995-06-07	116.25	120.00	116.25	116.25	560
1995-06-08	115.31	117.19	115.31	115.31	213
1995-06-09	115.31	118.13	114.38	118.13	533
1995-06-12	120.00	120.00	116.25	116.25	193
1995-06-13	118.13	118.13	114.38	116.25	646
1995-06-14	114.38	116.25	114.38	116.25	393
1995-06-15	114.38	115.31	113.44	114.38	440
1995-06-16	114.38	116.25	114.38	116.25	480
1995-06-19	118.13	118.13	118.13	118.13	73
1995-06-20	118.13	118.13	116.25	116.25	473
1995-06-21	116.25	118.13	116.25	118.13	300
1995-06-22	118.13	118.13	118.13	118.13	566
1995-06-23	116.25	120.00	116.25	120.00	460
1995-06-26	118.13	120.00	116.25	118.13	713
1995-06-27	118.13	118.13	116.25	116.25	200
1995-06-28	114.38	116.25	114.38	116.25	300
1995-06-29	118.13	118.13	118.13	118.13	20
1995-06-30	116.25	118.13	115.31	117.19	453
1995-07-03	118.13	118.13	114.38	114.38	400
1995-07-05	116.25	117.19	114.38	117.19	553
1995-07-06	115.31	115.31	113.44	115.31	200
1995-07-07	117.19	119.06	117.19	117.19	646
1995-07-10	116.25	118.13	116.25	118.13	453
1995-07-11	118.13	118.13	116.25	118.13	320
1995-07-12	118.13	120.00	116.25	120.00	346
1995-07-13	119.06	120.00	118.13	118.13	346
1995-07-14	119.06	119.06	118.13	118.13	80
1995-07-17	120.00	120.00	118.13	118.13	53
1995-07-18	118.13	119.06	118.13	118.13	220
1995-07-19	119.06	119.06	119.06	119.06	246
1995-07-20	118.13	119.06	116.25	116.25	646
1995-07-21	118.13	118.13	116.25	116.25	353
1995-07-24	116.25	117.19	116.25	117.19	106
1995-07-25	118.13	118.13	116.25	117.19	540
1995-07-26	114.38	116.25	114.38	114.38	240
1995-07-27	114.38	118.13	114.38	116.25	1053
1995-07-31	116.25	116.25	116.25	116.25	506
1995-08-02	116.25	116.25	116.25	116.25	80
1995-08-03	114.38	116.25	114.38	116.25	306
1995-08-04	116.25	116.25	113.44	113.44	226
1995-08-07	114.38	116.25	114.38	114.38	526
1995-08-08	116.25	116.25	114.38	116.25	113
1995-08-09	116.25	116.25	114.38	116.25	260
1995-08-10	114.38	116.25	113.44	113.44	453
1995-08-11	115.31	115.31	113.44	113.44	113
1995-08-14	113.44	116.25	112.50	114.38	820
1995-08-15	114.38	116.25	112.50	116.25	393
1995-08-16	116.25	116.25	113.44	116.25	813
1995-08-17	114.38	116.25	114.38	114.38	353
1995-08-18	114.38	114.38	114.38	114.38	53
1995-08-21	114.38	118.13	114.38	118.13	1560
1995-08-22	118.13	118.13	114.38	114.38	353
1995-08-23	116.25	116.25	116.25	116.25	86
1995-08-24	116.25	116.25	114.38	114.38	300
1995-08-25	116.25	117.19	115.31	115.31	826
1995-08-28	116.25	117.19	116.25	117.19	173
1995-08-29	117.19	117.19	116.25	117.19	566
1995-08-30	116.25	116.25	116.25	116.25	333
1995-08-31	115.31	115.31	114.38	114.38	133
1995-09-01	116.25	117.19	116.25	117.19	333
1995-09-05	115.31	118.13	115.31	116.25	366
1995-09-06	117.19	118.13	117.19	118.13	226
1995-09-07	118.13	118.13	116.25	116.25	260
1995-09-08	117.19	119.06	117.19	118.13	273
1995-09-11	118.13	119.06	116.25	119.06	613
1995-09-12	119.06	120.00	119.06	120.00	1146
1995-09-13	118.13	120.00	116.25	120.00	980
1995-09-14	119.06	120.00	118.13	119.06	113
1995-09-15	120.00	120.00	116.25	116.25	480
1995-09-18	116.25	116.25	116.25	116.25	60
1995-09-19	116.25	118.13	116.25	118.13	140
1995-09-20	119.06	119.06	118.13	118.13	186
1995-09-21	119.06	119.06	118.13	119.06	753
1995-09-22	117.19	117.19	117.19	117.19	13
1995-09-25	117.19	119.06	116.25	116.25	280
1995-09-26	118.13	119.06	116.25	118.13	380
1995-09-27	116.25	119.06	114.38	118.13	493
1995-09-28	116.25	120.00	116.25	120.00	1180
1995-09-29	120.00	120.00	119.06	119.06	586
1995-10-02	118.13	118.13	116.25	116.25	393
1995-10-03	116.25	116.25	116.25	116.25	40
1995-10-04	116.25	116.25	116.25	116.25	113
1995-10-05	117.19	118.13	116.25	118.13	393
1995-10-06	116.25	119.06	116.25	116.25	700
1995-10-09	116.25	120.00	116.25	118.13	413
1995-10-10	118.13	120.00	117.19	117.19	353
1995-10-11	118.13	120.00	118.13	120.00	426
1995-10-12	121.88	121.88	120.00	120.00	340
1995-10-13	121.88	121.88	118.13	120.94	200
1995-10-16	119.06	119.06	118.13	118.13	266
1995-10-17	120.00	120.94	118.13	118.13	313
1995-10-18	118.13	118.13	117.19	117.19	133
1995-10-19	119.06	120.00	119.06	120.00	153
1995-10-20	120.00	120.94	120.00	120.94	220
1995-10-23	119.06	119.06	118.13	118.13	186
1995-10-24	118.13	118.13	118.13	118.13	93
1995-10-25	116.25	120.00	116.25	120.00	320
1995-10-26	120.00	121.88	118.13	118.13	580
1995-10-30	118.13	120.00	118.13	120.00	140
1995-10-31	118.13	118.13	118.13	118.13	26
1995-11-01	119.06	121.88	119.06	121.88	1346
1995-11-02	120.00	120.00	120.00	120.00	273
1995-11-03	120.00	120.00	120.00	120.00	113
1995-11-06	120.00	120.94	118.13	120.00	486
1995-11-07	120.00	120.00	118.13	118.13	1120
1995-11-08	118.13	118.13	118.13	118.13	53
1995-11-09	120.00	120.00	118.13	118.13	1233
1995-11-13	118.13	118.13	116.25	116.25	160
1995-11-14	116.25	118.13	116.25	118.13	113
1995-11-15	116.25	116.25	116.25	116.25	273
1995-11-16	116.25	119.06	116.25	116.25	553
1995-11-17	116.25	116.25	116.25	116.25	6
1995-11-20	116.25	120.00	116.25	118.13	273
1995-11-21	116.25	118.13	116.25	118.13	60
1995-11-24	116.25	116.25	116.25	116.25	26
1995-11-27	116.25	120.00	116.25	120.00	180
1995-11-28	120.00	120.00	118.13	120.00	280
1995-11-29	118.13	120.00	118.13	120.00	446
1995-11-30	118.13	118.13	118.13	118.13	380
1995-12-01	120.00	120.00	120.00	120.00	46
1995-12-04	120.00	120.00	118.13	118.13	206
1995-12-05	120.00	120.00	118.13	120.00	106
1995-12-06	120.00	120.00	120.00	120.00	846
1995-12-07	118.13	118.13	118.13	118.13	1000
1995-12-08	118.13	120.00	118.13	120.00	53
1995-12-11	118.13	120.00	118.13	118.13	980
1995-12-12	118.13	119.06	118.13	119.06	226
1995-12-13	119.06	120.00	118.13	118.13	80
1995-12-14	119.06	119.06	116.25	116.25	206
1995-12-15	116.25	116.25	116.25	116.25	333
1995-12-18	116.25	116.25	116.25	116.25	1000
1995-12-19	116.25	117.19	116.25	116.25	440
1995-12-20	116.25	116.25	116.25	116.25	360
1995-12-21	118.13	118.13	116.25	118.13	400
1995-12-22	116.25	116.25	116.25	116.25	1040
1995-12-26	118.13	118.13	118.13	118.13	740
1995-12-27	118.13	118.13	118.13	118.13	460
1995-12-28	119.06	119.06	116.25	118.13	1206
1995-12-29	118.13	118.13	116.25	118.13	753
1996-01-02	116.25	116.25	116.25	116.25	46
1996-01-03	116.25	118.13	116.25	118.13	166
1996-01-04	116.25	116.25	116.25	116.25	126
1996-01-05	118.13	118.13	118.13	118.13	153
1996-01-09	118.13	119.06	116.25	119.06	600
1996-01-10	119.06	119.06	117.19	117.19	46
1996-01-11	118.13	119.06	117.19	117.19	280
1996-01-12	116.25	118.13	116.25	116.25	373
1996-01-15	116.25	118.13	116.25	116.25	840
1996-01-16	116.25	119.06	116.25	117.19	293
1996-01-17	118.13	118.13	116.25	118.13	186
1996-01-18	118.13	118.13	118.13	118.13	26
1996-01-19	116.25	118.13	116.25	116.25	666
1996-01-22	116.25	116.25	116.25	116.25	53
1996-01-23	118.13	118.13	118.13	118.13	266
1996-01-24	118.13	119.06	116.25	118.13	780
1996-01-25	117.19	119.06	116.25	119.06	720
1996-01-26	117.19	117.19	117.19	117.19	233
1996-01-29	119.06	119.06	119.06	119.06	73
1996-01-30	119.06	119.06	116.25	116.25	453
1996-01-31	116.25	119.06	116.25	117.19	793
1996-02-01	116.25	116.25	114.38	114.38	1926
1996-02-02	114.38	116.25	114.38	116.25	226
1996-02-05	116.25	116.25	114.38	116.25	326
1996-02-06	116.25	118.13	116.25	116.25	260
1996-02-07	116.25	119.06	116.25	119.06	520
1996-02-08	117.19	118.13	117.19	118.13	233
1996-02-09	119.06	119.06	116.25	118.13	200
1996-02-12	116.25	118.13	116.25	116.25	126
1996-02-13	118.13	118.13	116.25	116.25	193
1996-02-14	118.13	119.06	118.13	118.13	760
1996-02-15	119.06	120.00	118.13	118.13	386
1996-02-16	119.06	119.06	116.25	118.13	733
1996-02-20	116.25	119.06	116.25	117.19	520
1996-02-21	118.13	118.13	116.25	116.25	520
1996-02-22	118.13	118.13	116.25	118.13	693
1996-02-23	118.13	118.13	116.25	118.13	1113
1996-02-26	116.25	116.25	116.25	116.25	220
1996-02-27	117.19	117.19	116.25	117.19	166
1996-02-28	116.25	117.19	115.31	116.25	1220
1996-02-29	115.31	116.25	114.38	116.25	1666
1996-03-01	117.19	117.19	116.25	117.19	266
1996-03-04	115.31	117.19	115.31	117.19	806
1996-03-05	117.19	118.13	117.19	117.19	373
1996-03-06	116.25	118.13	116.25	116.25	333
1996-03-07	118.13	118.13	117.19	118.13	173
1996-03-08	116.25	116.25	112.50	113.44	2013
1996-03-11	114.38	118.13	114.38	116.25	1006
1996-03-12	116.25	117.19	116.25	116.25	73
1996-03-13	116.25	116.25	116.25	116.25	66
1996-03-14	116.25	118.13	115.31	118.13	313
1996-03-15	116.25	116.25	115.31	115.31	173
1996-03-19	116.25	116.25	115.31	115.31	246
1996-03-20	116.25	117.19	115.31	117.19	446
1996-03-21	117.19	117.19	117.19	117.19	6
1996-03-22	117.19	117.19	115.31	116.25	320
1996-03-25	116.25	118.13	116.25	118.13	866
1996-03-26	116.25	118.13	116.25	116.25	340
1996-03-27	116.25	116.25	116.25	116.25	53
1996-03-28	117.19	117.19	115.31	115.31	106
1996-03-29	116.25	116.25	115.31	115.31	140
1996-04-01	115.31	116.25	114.38	116.25	1613
1996-04-02	114.38	114.38	114.38	114.38	653
1996-04-03	114.38	115.31	113.44	115.31	200
1996-04-04	116.25	116.25	114.38	114.38	960
1996-04-08	113.44	113.44	106.88	112.50	2106
1996-04-09	110.63	114.38	110.63	112.50	1106
1996-04-10	111.56	116.25	111.56	116.25	686
1996-04-11	114.38	115.31	113.44	113.44	633
1996-04-12	115.31	116.25	115.31	116.25	173
1996-04-15	114.38	116.25	114.38	116.25	353
1996-04-16	116.25	117.19	116.25	117.19	500
1996-04-17	116.25	117.19	115.31	116.25	453
1996-04-18	117.19	117.19	114.38	117.19	246
1996-04-19	114.38	116.25	114.38	114.38	566
1996-04-22	116.25	116.25	114.38	116.25	786
1996-04-23	116.25	117.19	115.31	117.19	560
1996-04-24	116.25	117.19	115.31	117.19	686
1996-04-25	114.38	114.38	114.38	114.38	306
1996-04-26	114.38	116.25	114.38	116.25	40
1996-04-29	114.38	116.25	114.38	116.25	86
1996-04-30	116.25	116.25	114.38	114.38	126
1996-05-01	116.25	116.25	116.25	116.25	353
1996-05-02	115.31	116.25	112.50	114.38	546
1996-05-03	113.44	116.25	113.44	116.25	286
1996-05-06	116.25	116.25	115.31	116.25	206
1996-05-07	116.25	116.25	115.31	115.31	166
1996-05-08	115.31	117.19	115.31	117.19	393
1996-05-09	115.31	117.19	114.38	116.25	80
1996-05-10	118.13	118.13	116.25	116.25	26
1996-05-13	118.13	118.13	116.25	116.25	113
1996-05-14	116.25	116.25	114.38	114.38	340
1996-05-15	114.38	118.13	114.38	116.25	453
1996-05-17	117.19	117.19	117.19	117.19	73
1996-05-20	116.25	117.19	116.25	117.19	100
1996-05-21	116.25	116.25	116.25	116.25	113
1996-05-22	118.13	118.13	114.38	114.38	1140
1996-05-23	114.38	115.31	114.38	115.31	753
1996-05-24	116.25	117.19	116.25	117.19	446
1996-05-28	115.31	117.19	115.31	116.25	813
1996-05-29	116.25	116.25	114.38	114.38	266
1996-05-30	113.44	116.25	113.44	116.25	446
1996-05-31	114.38	114.38	112.50	112.50	920
1996-06-03	114.38	114.38	114.38	114.38	73
1996-06-04	114.38	116.25	112.50	112.50	366
1996-06-05	114.38	115.31	112.50	115.31	666
1996-06-06	115.31	115.31	113.44	115.31	240
1996-06-10	114.38	116.25	114.38	115.31	393
1996-06-11	116.25	116.25	113.44	115.31	186
1996-06-12	114.38	116.25	114.38	115.31	126
1996-06-13	114.38	114.38	114.38	114.38	120
1996-06-14	114.38	116.25	114.38	116.25	286
1996-06-17	114.38	115.31	113.44	114.38	446
1996-06-18	114.38	116.25	114.38	116.25	393
1996-06-19	114.38	114.38	113.44	113.44	166
1996-06-20	114.38	114.38	114.38	114.38	193
1996-06-21	113.44	114.38	112.50	114.38	633
1996-06-24	112.50	114.38	112.50	112.50	500
1996-06-25	114.38	116.25	113.44	113.44	780
1996-06-26	113.44	113.44	113.44	113.44	40
1996-06-27	115.31	115.31	112.50	114.38	153
1996-06-28	115.31	115.31	115.31	115.31	80
1996-07-01	113.44	115.31	113.44	115.31	146
1996-07-02	115.31	115.31	111.56	112.50	973
1996-07-03	112.50	114.38	111.56	112.50	280
1996-07-08	110.63	112.50	110.63	112.50	820
1996-07-09	113.44	113.44	111.56	111.56	826
1996-07-10	113.44	113.44	110.63	110.63	300
1996-07-11	110.63	112.50	108.75	112.50	660
1996-07-12	110.63	110.63	110.63	110.63	306
1996-07-15	110.63	112.50	110.63	112.50	120
1996-07-16	112.50	112.50	110.63	112.50	60
1996-07-17	110.63	110.63	110.63	110.63	793
1996-07-18	108.75	112.50	107.81	110.63	740
1996-07-19	110.63	112.50	110.63	110.63	526
1996-07-22	110.63	110.63	110.63	110.63	273
1996-07-23	110.63	113.44	110.63	113.44	286
1996-07-24	109.69	110.63	108.75	108.75	966
1996-07-25	110.63	110.63	108.75	108.75	400
1996-07-26	109.69	110.63	109.69	110.63	220
1996-07-29	110.63	110.63	107.81	107.81	313
1996-07-30	108.75	108.75	108.75	108.75	540
1996-07-31	110.63	110.63	108.75	109.69	246
1996-08-01	108.75	110.63	108.75	110.63	213
1996-08-02	109.69	110.63	109.69	110.63	366
1996-08-05	109.69	110.63	109.69	110.63	166
1996-08-06	110.63	111.56	109.69	110.63	500
1996-08-07	112.50	112.50	110.63	110.63	733
1996-08-09	112.50	112.50	110.63	110.63	20
1996-08-12	110.63	110.63	110.63	110.63	193
1996-08-13	112.50	112.50	110.63	110.63	313
1996-08-14	112.50	112.50	112.50	112.50	106
1996-08-15	110.63	110.63	110.63	110.63	633
1996-08-16	109.69	110.63	109.69	109.69	933
1996-08-19	111.56	111.56	110.63	110.63	340
1996-08-20	110.63	112.50	110.63	110.63	200
1996-08-21	110.63	112.50	110.63	112.50	440
1996-08-22	111.56	112.50	111.56	112.50	300
1996-08-23	112.50	112.50	112.50	112.50	653
1996-08-26	110.63	112.50	110.63	110.63	986
1996-08-27	112.50	112.50	110.63	110.63	480
1996-08-28	110.63	111.56	110.63	110.63	393
1996-08-29	112.50	112.50	110.63	110.63	93
1996-08-30	110.63	112.50	110.63	110.63	1000
1996-09-03	110.63	110.63	109.69	110.63	566
1996-09-04	110.63	111.56	109.69	109.69	813
1996-09-05	109.69	111.56	109.69	109.69	513
1996-09-06	109.69	112.50	109.69	110.63	473
1996-09-09	112.50	112.50	110.63	112.50	366
1996-09-10	112.50	112.50	112.50	112.50	66
1996-09-11	111.56	112.50	110.63	110.63	493
1996-09-12	110.63	112.50	110.63	112.50	573
1996-09-13	110.63	112.50	110.63	112.50	686
1996-09-16	110.63	112.50	110.63	112.50	926
1996-09-17	112.50	114.38	110.63	112.50	1486
1996-09-18	112.50	113.44	110.63	110.63	460
1996-09-19	110.63	110.63	110.63	110.63	440
1996-09-20	112.50	112.50	110.63	110.63	340
1996-09-23	112.50	113.44	111.56	112.50	433
1996-09-24	113.44	113.44	111.56	113.44	326
1996-09-25	113.44	113.44	112.50	113.44	180
1996-09-26	113.44	114.38	112.50	112.50	400
1996-09-27	114.38	114.38	112.50	112.50	186
1996-09-30	113.44	113.44	112.50	112.50	66
1996-10-01	111.56	114.38	111.56	114.38	480
1996-10-02	111.56	114.38	111.56	112.50	206
1996-10-03	112.50	114.38	112.50	113.44	373
1996-10-04	114.38	114.38	112.50	112.50	213
1996-10-07	114.38	114.38	114.38	114.38	1080
1996-10-08	114.38	114.38	114.38	114.38	220
1996-10-09	112.50	114.38	112.50	114.38	153
1996-10-10	114.38	114.38	112.50	112.50	186
1996-10-11	114.38	114.38	112.50	112.50	1006
1996-10-14	112.50	114.38	112.50	114.38	706
1996-10-15	114.38	116.25	114.38	114.38	766
1996-10-16	112.50	114.38	112.50	112.50	540
1996-10-17	112.50	114.38	112.50	112.50	866
1996-10-18	112.50	114.38	112.50	114.38	553
1996-10-21	112.50	114.38	112.50	112.50	620
1996-10-22	112.50	114.38	112.50	113.44	533
1996-10-23	112.50	114.38	112.50	112.50	1420
1996-10-24	112.50	113.44	112.50	112.50	426
1996-10-25	112.50	113.44	111.56	112.50	666
1996-10-28	112.50	112.50	111.56	112.50	620
1996-10-29	112.50	112.50	111.56	112.50	386
1996-10-30	111.56	111.56	110.63	111.56	493
1996-10-31	111.56	113.44	110.63	113.44	413
1996-11-01	113.44	113.44	112.50	113.44	146
1996-11-04	110.63	112.50	110.63	112.50	733
1996-11-05	112.50	112.50	110.63	112.50	180
1996-11-06	110.63	111.56	110.63	111.56	213
1996-11-07	110.63	110.63	110.63	110.63	360
1996-11-08	112.50	114.38	112.50	113.44	986
1996-11-11	114.38	114.38	112.50	114.38	566
1996-11-12	112.50	114.38	112.50	114.38	173
1996-11-13	112.50	114.38	112.50	114.38	826
1996-11-14	112.50	114.38	112.50	114.38	153
1996-11-15	112.50	112.50	112.50	112.50	833
1996-11-18	112.50	113.44	111.56	111.56	1300
1996-11-19	113.44	114.38	111.56	114.38	1393
1996-11-20	112.50	114.38	112.50	114.38	1206
1996-11-21	114.38	114.38	112.50	114.38	1373
1996-11-22	114.38	114.38	112.50	112.50	300
1996-11-25	112.50	112.50	112.50	112.50	240
1996-11-26	111.56	113.44	111.56	111.56	793
1996-11-27	112.50	113.44	112.50	113.44	173
1996-11-29	112.50	113.44	112.50	112.50	666
1996-12-02	113.44	113.44	112.50	112.50	566
1996-12-03	112.50	114.38	112.50	114.38	1426
1996-12-04	114.38	114.38	113.44	114.38	320
1996-12-05	114.38	114.38	113.44	114.38	1200
1996-12-06	114.38	114.38	112.50	112.50	273
1996-12-09	112.50	114.38	112.50	114.38	1120
1996-12-10	114.38	115.31	113.44	114.38	1660
1996-12-11	114.38	114.38	112.50	114.38	1546
1996-12-12	114.38	116.25	112.50	115.31	846
1996-12-13	112.50	114.38	112.50	112.50	206
1996-12-16	114.38	114.38	112.50	114.38	1140
1996-12-17	114.38	115.31	114.38	114.38	606
1996-12-18	114.38	115.31	114.38	114.38	280
1996-12-19	114.38	116.25	114.38	114.38	360
1996-12-20	116.25	116.25	116.25	116.25	453
1996-12-23	118.13	121.88	118.13	120.00	920
1996-12-24	118.13	120.00	118.13	118.13	866
1996-12-26	121.88	121.88	118.13	120.00	1606
1996-12-27	120.00	121.88	117.19	120.00	553
1996-12-30	120.00	120.00	116.25	120.00	433
1996-12-31	120.00	121.88	120.00	121.88	480
1997-01-02	120.00	120.94	119.06	120.94	560
1997-01-03	120.94	123.75	120.94	123.75	1306
1997-01-06	124.69	124.69	120.00	121.88	806
1997-01-07	121.88	121.88	120.00	121.88	426
1997-01-08	121.88	121.88	120.00	120.94	513
1997-01-10	120.94	120.94	120.00	120.94	326
1997-01-13	120.00	120.00	120.00	120.00	493
1997-01-14	121.88	121.88	118.13	121.88	1060
1997-01-15	121.88	122.81	120.00	120.00	400
1997-01-16	122.81	123.75	120.94	123.75	1040
1997-01-17	123.75	125.63	121.88	124.69	1506
1997-01-20	125.63	126.56	124.69	124.69	666
1997-01-21	124.69	127.50	124.69	127.50	306
1997-01-22	127.50	127.50	120.00	122.81	3006
1997-01-23	122.81	122.81	120.00	121.88	413
1997-01-24	121.88	122.81	120.00	122.81	926
1997-01-27	122.81	122.81	120.00	122.81	540
1997-01-28	123.75	123.75	120.94	122.81	680
1997-01-29	121.88	121.88	119.06	120.00	580
1997-01-30	120.00	122.81	120.00	122.81	386
1997-01-31	122.81	122.81	120.94	121.88	140
1997-02-03	122.81	123.75	120.94	120.94	700
1997-02-04	123.75	123.75	121.88	121.88	693
1997-02-05	121.88	121.88	120.00	120.94	886
1997-02-06	121.88	121.88	120.00	120.00	53
1997-02-07	120.00	121.88	120.00	120.00	740
1997-02-10	120.00	121.88	120.00	121.88	326
1997-02-11	121.88	121.88	120.00	120.94	1540
1997-02-12	119.06	120.00	119.06	120.00	846
1997-02-13	119.06	119.06	118.13	118.13	506
1997-02-14	118.13	118.13	117.19	118.13	1593
1997-02-18	120.00	120.94	119.06	120.00	1526
1997-02-19	120.00	120.94	120.00	120.94	266
1997-02-20	120.00	120.94	119.06	119.06	406
1997-02-21	119.06	120.94	119.06	120.94	260
1997-02-24	120.94	121.88	119.06	121.88	1006
1997-02-25	121.88	121.88	120.00	121.88	700
1997-02-26	121.88	121.88	119.06	120.94	406
1997-02-27	120.00	120.00	120.00	120.00	33
1997-02-28	119.06	120.00	119.06	120.00	200
1997-03-03	119.06	120.94	119.06	120.00	840
1997-03-04	119.06	120.00	119.06	120.00	140
1997-03-05	120.00	120.00	119.06	120.00	1493
1997-03-06	120.00	120.00	118.13	118.13	233
1997-03-07	120.00	120.00	118.13	120.00	480
1997-03-10	120.00	120.94	120.00	120.94	353
1997-03-11	120.00	120.00	119.06	119.06	153
1997-03-12	119.06	120.00	118.13	118.13	533
1997-03-13	119.06	120.00	118.13	118.13	1353
1997-03-14	118.13	118.13	118.13	118.13	73
1997-03-17	117.19	119.06	116.25	117.19	946
1997-03-18	116.25	117.19	116.25	117.19	126
1997-03-19	117.19	118.13	116.25	118.13	913
1997-03-20	118.13	118.13	116.25	116.25	93
1997-03-24	118.13	118.13	116.25	118.13	546
1997-03-25	118.13	118.13	116.25	116.25	573
1997-03-26	116.25	118.13	115.31	118.13	240
1997-03-27	118.13	118.13	116.25	118.13	800
1997-03-31	116.25	116.25	116.25	116.25	353
1997-04-01	117.19	118.13	117.19	118.13	393
1997-04-02	118.13	118.13	118.13	118.13	273
1997-04-03	118.13	118.13	116.25	118.13	193
1997-04-04	118.13	118.13	116.25	118.13	540
1997-04-07	116.25	116.25	116.25	116.25	53
1997-04-08	114.38	114.38	114.38	114.38	233
1997-04-09	116.25	116.25	114.38	115.31	360
1997-04-10	114.38	118.13	114.38	114.38	353
1997-04-11	114.38	115.31	112.50	115.31	500
1997-04-14	112.50	114.38	112.50	113.44	406
1997-04-15	115.31	115.31	112.50	114.38	206
1997-04-16	112.50	116.25	112.50	116.25	440
1997-04-17	114.38	116.25	114.38	116.25	313
1997-04-18	116.25	116.25	113.44	113.44	773
1997-04-21	113.44	114.38	113.44	113.44	86
1997-04-22	115.31	115.31	113.44	114.38	1053
1997-04-23	112.50	114.38	112.50	114.38	673
1997-04-24	114.38	116.25	114.38	116.25	1466
1997-04-25	115.31	116.25	114.38	116.25	126
1997-04-28	114.38	114.38	114.38	114.38	40
1997-04-29	116.25	116.25	115.31	115.31	280
1997-04-30	116.25	116.25	115.31	116.25	613
1997-05-01	116.25	117.19	116.25	117.19	1026
1997-05-02	117.19	118.13	117.19	118.13	1026
1997-05-05	118.13	118.13	115.31	116.25	1206
1997-05-06	117.19	119.30	115.31	116.25	626
1997-05-07	116.25	118.13	116.25	117.19	366
1997-05-08	116.25	118.13	116.25	118.13	660
1997-05-09	116.25	118.13	116.25	116.25	580
1997-05-12	118.13	118.13	118.13	118.13	126
1997-05-13	117.19	118.13	116.25	118.13	420
1997-05-14	118.13	118.13	116.25	116.25	193
1997-05-15	116.25	118.13	116.25	116.25	60
1997-05-16	117.19	117.19	116.25	116.25	413
1997-05-19	116.25	117.19	116.25	117.19	180
1997-05-20	118.13	118.13	116.25	118.13	473
1997-05-21	118.13	120.00	118.13	120.00	2073
1997-05-22	118.13	120.00	118.13	120.00	1113
1997-05-23	120.00	120.00	120.00	120.00	946
1997-05-27	119.06	120.00	119.06	119.06	686
1997-05-28	119.06	120.00	118.13	120.00	766
1997-05-29	120.00	120.00	118.13	120.00	513
1997-05-30	119.06	120.00	118.13	120.00	313
1997-06-02	118.13	120.00	118.13	118.13	553
1997-06-03	118.13	119.06	118.13	119.06	513
1997-06-04	120.00	120.00	118.13	120.00	300
1997-06-05	120.00	120.00	118.13	120.00	1193
1997-06-06	119.06	119.06	119.06	119.06	20
1997-06-09	120.00	120.00	119.06	120.00	126
1997-06-10	120.00	120.00	118.13	118.13	1366
1997-06-11	118.13	120.00	118.13	120.00	486
1997-06-12	120.00	120.00	119.06	120.00	793
1997-06-13	120.00	120.94	120.00	120.94	460
1997-06-16	120.94	120.94	120.94	120.94	553
1997-06-17	120.94	121.88	120.00	120.94	680
1997-06-18	120.00	121.88	120.00	121.88	446
1997-06-19	121.88	121.88	120.00	120.00	520
1997-06-20	121.88	121.88	120.94	120.94	80
1997-06-23	121.88	121.88	120.94	120.94	1600
1997-06-24	121.88	121.88	120.00	120.00	1540
1997-06-25	120.00	120.94	120.00	120.00	1273
1997-06-26	120.00	120.00	120.00	120.00	1173
1997-06-27	119.06	120.00	119.06	120.00	586
1997-06-30	120.00	120.00	119.06	120.00	286
1997-07-01	119.06	119.06	116.25	116.25	4646
1997-07-02	116.25	117.19	116.25	117.19	3133
1997-07-03	116.25	118.13	116.25	118.13	540
1997-07-07	118.13	120.00	118.13	120.00	1666
1997-07-08	119.06	120.00	119.06	120.00	813
1997-07-09	120.00	120.00	119.06	119.06	500
1997-07-10	120.00	120.00	119.06	120.00	700
1997-07-11	120.00	120.00	119.06	119.06	446
1997-07-14	119.06	120.00	119.06	119.06	386
1997-07-15	119.06	119.06	119.06	119.06	226
1997-07-16	120.00	120.00	119.06	120.00	1300
1997-07-17	120.00	120.00	119.06	120.00	353
1997-07-18	120.00	120.94	120.00	120.94	793
1997-07-21	120.00	120.94	120.00	120.94	280
1997-07-22	120.00	120.94	119.06	120.00	920
1997-07-23	120.00	120.94	120.00	120.00	1000
1997-07-24	120.00	120.94	119.06	120.94	553
1997-07-25	119.06	120.00	119.06	120.00	953
1997-07-28	119.06	120.00	119.06	119.06	1420
1997-07-29	119.06	120.94	119.06	120.94	700
1997-07-30	120.00	120.00	120.00	120.00	326
1997-07-31	120.94	120.94	120.00	120.94	400
1997-08-01	120.00	120.94	120.00	120.94	1006
1997-08-04	120.00	120.94	120.00	120.00	106
1997-08-05	120.00	120.00	119.06	120.00	586
1997-08-06	120.00	120.94	119.06	120.00	893
1997-08-07	119.06	120.94	119.06	120.00	680
1997-08-08	120.00	120.00	120.00	120.00	1460
1997-08-11	118.13	120.94	118.13	120.94	1073
1997-08-12	120.94	120.94	120.00	120.00	433
1997-08-13	120.94	120.94	119.06	119.06	680
1997-08-14	120.00	120.94	120.00	120.00	1626
1997-08-15	120.94	120.94	119.06	120.00	520
1997-08-18	119.06	120.94	119.06	119.06	920
1997-08-19	119.06	120.00	119.06	120.00	353
1997-08-20	120.00	120.00	119.06	119.06	466
1997-08-21	120.00	120.00	119.06	119.06	906
1997-08-22	120.00	120.00	119.06	120.00	826
1997-08-25	120.00	120.94	119.06	120.94	1700
1997-08-26	120.94	120.94	119.06	119.06	700
1997-08-27	119.06	120.00	119.06	119.06	273
1997-08-28	119.06	120.00	119.06	120.00	960
1997-08-29	119.06	119.06	118.13	118.13	920
1997-09-02	119.06	120.00	119.06	120.00	1500
1997-09-03	120.00	120.00	119.06	120.00	1200
1997-09-04	120.00	120.00	119.06	120.00	2473
1997-09-05	120.00	120.00	119.06	119.06	880
1997-09-08	120.00	121.88	120.00	121.88	1840
1997-09-09	121.88	121.88	120.94	120.94	440
1997-09-10	120.94	120.94	120.00	120.00	1066
1997-09-11	120.94	120.94	120.00	120.94	320
1997-09-12	120.94	121.88	120.00	120.94	740
1997-09-15	121.88	121.88	120.00	120.94	540
1997-09-16	120.94	120.94	120.00	120.00	993
1997-09-17	120.00	121.88	120.00	120.94	186
1997-09-18	120.00	120.00	120.00	120.00	273
1997-09-19	120.94	121.88	120.00	121.88	1460
1997-09-22	121.88	122.81	120.94	120.94	2826
1997-09-23	121.88	121.88	120.94	120.94	860
1997-09-24	120.94	120.94	120.00	120.00	353
1997-09-25	120.94	121.88	120.94	121.88	113
1997-09-26	120.00	121.88	120.00	121.88	306
1997-09-29	120.00	120.94	120.00	120.94	633
1997-09-30	120.94	121.88	120.94	121.88	600
1997-10-01	121.88	121.88	120.94	120.94	1113
1997-10-02	121.88	121.88	120.94	121.88	493
1997-10-03	121.88	122.81	121.88	122.81	2973
1997-10-06	121.88	122.81	121.88	121.88	1173
1997-10-07	122.81	122.81	121.88	121.88	1053
1997-10-08	122.81	123.75	121.88	122.81	1073
1997-10-09	121.88	122.81	121.88	121.88	600
1997-10-10	121.88	121.88	121.88	121.88	233
1997-10-13	121.88	121.88	121.88	121.88	273
1997-10-14	122.81	122.81	121.88	122.81	1546
1997-10-15	121.88	122.81	121.88	121.88	386
1997-10-16	122.81	122.81	121.88	121.88	633
1997-10-17	122.81	122.81	120.94	120.94	1086
1997-10-20	120.94	121.88	120.94	121.88	753
1997-10-21	121.88	121.88	120.94	121.88	1006
1997-10-22	120.94	121.88	120.94	120.94	400
1997-10-23	122.81	122.81	121.88	121.88	313
1997-10-24	122.81	122.81	120.94	120.94	666
1997-10-27	121.88	121.88	120.00	120.00	826
1997-10-28	116.25	120.00	116.25	120.00	1213
1997-10-29	120.00	120.94	119.06	119.06	300
1997-10-30	120.00	120.00	119.06	120.00	626
1997-10-31	120.00	122.81	120.00	121.88	1026
1997-11-03	122.81	122.81	122.81	122.81	366
1997-11-04	122.81	122.81	122.81	122.81	533
1997-11-05	121.88	121.88	121.88	121.88	166
1997-11-06	120.94	121.88	120.94	121.88	913
1997-11-07	122.81	122.81	120.94	122.81	446
1997-11-10	121.88	122.81	120.94	120.94	653
1997-11-11	122.81	122.81	121.88	121.88	1253
1997-11-12	121.88	122.81	120.94	120.94	1433
1997-11-13	122.81	122.81	121.88	122.81	500
1997-11-14	121.88	122.81	120.94	121.88	993
1997-11-17	122.81	122.81	120.94	121.88	1286
1997-11-18	122.81	122.81	121.88	122.81	333
1997-11-19	122.81	122.81	121.88	122.81	460
1997-11-20	123.75	123.75	123.75	123.75	1306
1997-11-21	123.75	123.75	122.81	123.75	973
1997-11-24	124.69	125.63	123.75	125.63	1020
1997-11-25	123.75	124.69	123.75	124.69	946
1997-11-26	124.69	125.63	124.69	125.63	73
1997-11-28	125.63	125.63	123.75	124.69	486
1997-12-01	123.75	125.63	123.75	125.63	86
1997-12-02	125.63	126.56	124.69	125.63	1293
1997-12-03	126.56	126.56	125.63	126.56	740
1997-12-04	125.63	126.56	125.63	126.56	1413
1997-12-05	125.63	126.56	125.63	126.56	133
1997-12-08	124.69	127.50	124.69	124.69	406
1997-12-09	127.50	127.50	125.63	125.63	533
1997-12-10	125.63	127.50	125.63	127.50	586
1997-12-11	127.50	127.50	127.50	127.50	13
1997-12-12	127.50	127.50	126.56	126.56	986
1997-12-15	127.50	127.50	125.63	127.50	860
1997-12-16	125.63	127.50	125.63	125.63	53
1997-12-17	126.56	126.56	125.63	126.56	1326
1997-12-18	127.50	127.50	125.63	126.56	1160
1997-12-19	127.50	127.50	126.56	126.56	1006
1997-12-22	126.56	127.50	126.56	126.56	560
1997-12-23	124.69	127.50	124.69	125.63	2780
1997-12-24	123.75	125.63	123.75	123.75	106
1997-12-26	126.56	126.56	126.56	126.56	133
1997-12-29	124.69	124.69	124.69	124.69	453
1997-12-30	124.69	124.69	124.69	124.69	213
1997-12-31	125.63	125.63	124.69	124.69	800
1998-01-02	123.75	125.63	123.75	125.63	400
1998-01-05	124.69	127.50	124.69	125.63	520
1998-01-06	127.50	127.50	124.69	127.50	1013
1998-01-07	126.56	127.50	124.69	124.69	486
1998-01-08	124.69	126.56	124.69	126.56	366
1998-01-09	125.63	126.56	124.69	126.56	266
1998-01-12	124.69	126.56	124.69	125.63	446
1998-01-13	125.63	126.56	124.69	125.63	1540
1998-01-14	125.63	125.63	124.69	124.69	426
1998-01-15	125.63	125.63	125.63	125.63	666
1998-01-16	126.56	126.56	124.69	125.63	400
1998-01-20	126.56	126.56	125.63	126.56	513
1998-01-21	125.63	126.56	125.63	126.56	326
1998-01-22	127.50	129.38	127.50	129.38	2440
1998-01-23	130.31	130.31	128.44	130.31	1440
1998-01-26	129.38	131.25	129.38	130.31	1986
1998-01-27	131.25	132.19	130.31	131.25	1053
1998-01-28	129.38	129.38	129.38	129.38	206
1998-01-29	132.19	133.13	132.19	133.13	753
1998-01-30	133.13	133.13	132.19	132.19	466
1998-02-02	133.13	133.13	131.25	133.13	373
1998-02-03	131.25	133.13	131.25	132.19	453
1998-02-04	132.19	134.06	132.19	134.06	1133
1998-02-05	133.13	133.13	131.25	131.25	2693
1998-02-06	131.25	132.19	131.25	132.19	326
1998-02-09	133.13	133.13	131.25	131.25	420
1998-02-10	133.13	133.13	131.25	131.25	1133
1998-02-11	133.13	133.13	131.25	131.25	626
1998-02-12	131.25	131.25	130.31	130.31	640
1998-02-13	129.38	130.31	129.38	129.38	760
1998-02-17	129.38	130.31	127.50	127.50	780
1998-02-18	128.44	128.44	126.56	126.56	713
1998-02-19	126.56	126.56	125.63	125.63	546
1998-02-20	125.63	126.56	125.63	125.63	433
1998-02-23	126.56	129.38	126.56	129.38	1853
1998-02-24	130.31	130.31	127.50	127.50	346
1998-02-25	127.50	127.50	126.56	126.56	373
1998-02-26	127.50	129.38	127.50	129.38	333
1998-02-27	128.44	128.44	127.50	128.44	666
1998-03-02	127.50	129.38	127.50	129.38	546
1998-03-03	125.63	126.56	119.06	119.06	3313
1998-03-04	120.00	121.88	118.13	119.06	3180
1998-03-05	120.00	120.94	119.06	120.00	926
1998-03-06	120.94	120.94	119.06	120.94	1120
1998-03-09	121.88	121.88	120.94	120.94	880
1998-03-10	121.88	122.81	120.94	122.81	560
1998-03-11	121.88	122.81	121.88	122.81	173
1998-03-12	121.88	123.75	121.88	122.81	786
1998-03-13	124.69	128.44	123.75	126.56	2280
1998-03-16	127.50	128.44	123.75	128.44	1646
1998-03-17	128.44	129.38	126.56	126.56	1273
1998-03-18	126.56	126.56	126.56	126.56	433
1998-03-19	126.56	128.44	125.63	128.44	1206
1998-03-20	126.56	126.56	125.63	125.63	500
1998-03-23	124.69	126.56	124.69	124.69	173
1998-03-24	126.56	126.56	124.69	125.63	720
1998-03-25	125.63	125.63	124.69	124.69	700
1998-03-26	123.75	123.75	120.94	120.94	866
1998-03-27	121.88	121.88	120.94	120.94	533
1998-03-30	120.94	121.88	120.94	120.94	233
1998-03-31	120.94	122.81	120.00	121.88	1800
1998-04-01	122.81	122.81	120.94	121.88	586
1998-04-02	122.81	122.81	120.94	122.81	366
1998-04-03	121.88	121.88	120.94	121.88	453
1998-04-06	120.94	121.88	120.94	120.94	840
1998-04-07	122.81	123.75	122.81	122.81	260
1998-04-08	122.81	122.81	122.81	122.81	140
1998-04-09	123.75	124.69	122.81	122.81	373
1998-04-13	122.81	123.75	120.94	120.94	1280
1998-04-14	120.94	122.81	120.94	122.81	706
1998-04-15	122.81	122.81	121.88	121.88	720
1998-04-16	122.81	123.75	121.88	123.75	700
1998-04-17	122.81	125.63	122.81	123.75	500
1998-04-20	123.75	124.69	122.81	123.75	700
1998-04-21	124.69	124.69	123.75	123.75	566
1998-04-22	121.88	121.88	121.88	121.88	6
1998-04-23	123.75	123.75	120.94	121.88	873
1998-04-24	120.94	120.94	120.00	120.94	940
1998-04-27	120.94	120.94	114.38	116.25	1746
1998-04-28	117.19	119.06	117.19	119.06	820
1998-04-29	119.06	119.06	117.19	117.19	600
1998-04-30	118.13	118.13	117.19	118.13	866
1998-05-01	118.13	118.13	118.13	118.13	46
1998-05-04	120.00	120.00	119.06	119.06	133
1998-05-05	120.00	120.94	119.06	120.00	766
1998-05-06	120.00	121.88	120.00	120.94	893
1998-05-07	123.75	124.69	121.88	124.69	1086
1998-05-08	120.94	121.88	120.00	121.88	606
1998-05-11	120.00	122.81	119.06	121.88	493
1998-05-12	120.94	122.81	120.00	120.00	926
1998-05-13	120.94	122.81	120.94	122.81	133
1998-05-14	122.81	122.81	120.00	122.81	586
1998-05-15	121.88	121.88	120.00	120.00	413
1998-05-18	120.94	120.94	118.13	120.00	1126
1998-05-19	119.06	120.00	119.06	120.00	433
1998-05-20	120.00	121.88	120.00	120.94	786
1998-05-21	121.88	121.88	120.00	120.00	673
1998-05-22	121.88	121.88	120.00	120.94	733
1998-05-26	119.06	123.75	119.06	123.75	1373
1998-05-27	120.00	122.81	120.00	122.81	1033
1998-05-28	122.81	123.75	122.81	122.81	606
1998-05-29	120.94	120.94	120.94	120.94	126
1998-06-01	120.94	121.88	120.94	120.94	340
1998-06-02	120.94	120.94	120.94	120.94	206
1998-06-03	121.88	122.81	120.00	120.00	386
1998-06-04	120.94	121.88	120.00	120.94	260
1998-06-05	120.00	120.00	119.06	119.06	660
1998-06-08	120.94	121.88	119.06	119.06	420
1998-06-09	120.00	120.94	119.06	120.00	193
1998-06-10	120.00	120.00	119.06	119.06	940
1998-06-11	120.00	120.94	120.00	120.00	666
1998-06-12	120.00	121.88	119.06	119.06	220
1998-06-15	119.06	120.94	119.06	120.94	220
1998-06-16	121.88	121.88	119.06	119.06	366
1998-06-17	119.06	120.00	119.06	119.06	326
1998-06-18	120.00	121.88	120.00	121.88	473
1998-06-19	122.81	122.81	121.88	121.88	360
1998-06-22	122.81	122.81	121.88	122.81	613
1998-06-23	122.81	123.75	121.88	121.88	506
1998-06-24	121.88	122.81	120.00	120.00	853
1998-06-25	120.00	121.88	119.06	119.06	653
1998-06-26	120.00	120.00	119.06	119.06	546
1998-06-29	120.00	120.00	120.00	120.00	80
1998-06-30	120.94	120.94	120.00	120.94	200
1998-07-01	120.00	120.94	120.00	120.94	146
1998-07-02	120.94	120.94	120.94	120.94	33
1998-07-06	120.94	121.88	120.00	120.00	733
1998-07-07	120.94	120.94	120.00	120.94	420
1998-07-08	120.00	121.88	120.00	121.88	1040
1998-07-09	120.00	121.88	120.00	120.00	373
1998-07-10	120.00	120.00	120.00	120.00	40
1998-07-13	120.94	120.94	120.00	120.00	46
1998-07-14	120.00	121.88	120.00	120.00	526
1998-07-15	120.00	120.94	120.00	120.94	1253
1998-07-16	120.00	120.00	120.00	120.00	553
1998-07-17	121.88	121.88	120.00	121.88	413
1998-07-20	120.00	121.88	120.00	121.88	540
1998-07-21	120.94	120.94	120.94	120.94	26
1998-07-22	119.06	120.94	119.06	120.00	713
1998-07-24	120.94	120.94	120.94	120.94	160
1998-07-27	119.06	120.94	119.06	120.94	486
1998-07-28	119.06	119.06	119.06	119.06	80
1998-07-29	119.06	120.00	118.13	118.13	1573
1998-07-30	120.00	120.00	118.13	118.13	280
1998-07-31	118.13	118.13	118.13	118.13	80
1998-08-03	117.19	118.13	116.25	116.25	1853
1998-08-04	115.31	117.19	115.31	116.25	326
1998-08-05	117.19	117.19	115.31	116.25	253
1998-08-06	114.38	114.38	112.50	114.38	453
1998-08-07	114.38	114.38	113.44	113.44	353
1998-08-10	114.38	115.31	113.44	113.44	160
1998-08-11	114.38	115.31	111.56	111.56	1500
1998-08-12	112.50	115.31	112.50	113.44	1006
1998-08-13	115.31	115.31	112.50	112.50	1820
1998-08-14	114.38	115.31	113.44	115.31	773
1998-08-17	113.44	114.38	112.50	114.38	946
1998-08-18	112.50	113.44	112.50	112.50	2953
1998-08-19	113.44	113.44	112.50	113.44	360
1998-08-20	113.44	115.31	113.44	113.44	1813
1998-08-21	112.50	114.38	112.50	114.38	360
1998-08-24	114.38	114.38	112.50	112.50	166
1998-08-25	114.38	114.38	111.56	112.50	1033
1998-08-26	111.56	111.56	110.63	111.56	820
1998-08-27	111.56	111.56	108.75	108.75	533
1998-08-28	108.75	108.75	97.50	101.25	1546
1998-08-31	99.38	106.88	99.38	103.13	1313
1998-09-01	104.06	120.94	104.06	120.94	1053
1998-09-02	108.75	108.75	107.81	107.81	913
1998-09-03	107.81	111.56	107.81	109.69	533
1998-09-04	107.81	108.75	106.88	106.88	553
1998-09-08	108.75	110.63	106.88	106.88	380
1998-09-09	108.75	108.75	105.94	106.88	653
1998-09-10	105.00	105.94	104.06	105.94	500
1998-09-11	104.06	105.00	104.06	105.00	486
1998-09-14	105.94	106.88	104.06	106.88	1020
1998-09-15	105.94	107.81	105.94	106.88	813
1998-09-16	105.94	105.94	105.94	105.94	86
1998-09-17	105.94	106.88	105.94	106.88	566
1998-09-18	105.94	107.81	105.94	107.81	166
1998-09-21	105.00	107.81	105.00	106.88	1326
1998-09-22	107.81	107.81	105.94	105.94	66
1998-09-23	105.00	106.88	105.00	106.88	93
1998-09-24	105.00	107.81	105.00	107.81	686
1998-09-25	105.94	105.94	105.00	105.00	300
1998-09-28	105.94	105.94	105.94	105.94	186
1998-09-29	105.94	107.81	105.94	107.81	293
1998-09-30	107.81	107.81	105.94	106.88	193
1998-10-01	105.94	106.88	105.94	105.94	353
1998-10-02	106.88	106.88	105.94	105.94	466
1998-10-05	105.00	105.94	105.00	105.94	240
1998-10-06	106.88	106.88	105.00	106.88	1000
1998-10-07	105.00	105.00	104.06	104.06	380
1998-10-08	104.06	104.06	99.38	103.13	1913
1998-10-09	103.13	103.13	101.25	101.25	193
1998-10-12	101.25	103.13	101.25	103.13	106
1998-10-13	101.25	102.19	100.31	102.19	286
1998-10-14	102.19	102.19	101.25	101.25	233
1998-10-15	102.19	102.19	101.25	102.19	406
1998-10-16	103.13	105.00	103.13	104.06	1713
1998-10-19	105.00	105.00	103.13	105.00	840
1998-10-20	105.94	108.75	105.94	108.75	1820
1998-10-21	107.81	108.75	105.94	108.75	540
1998-10-22	107.81	108.75	107.81	108.75	53
1998-10-23	107.81	107.81	106.88	106.88	520
1998-10-26	106.88	107.81	106.88	107.81	106
1998-10-27	107.81	109.69	107.81	108.75	286
1998-10-28	106.88	108.75	105.94	106.88	733
1998-10-29	106.88	106.88	104.06	105.00	1706
1998-10-30	105.00	106.88	105.00	106.88	786
1998-11-02	107.81	109.69	106.88	109.69	1066
1998-11-03	108.75	109.69	108.75	109.69	126
1998-11-04	110.63	110.63	109.69	109.69	140
1998-11-05	109.69	110.63	108.75	110.63	420
1998-11-06	108.75	108.75	108.75	108.75	186
1998-11-09	109.69	110.63	109.69	110.63	200
1998-11-10	111.56	111.56	109.69	110.63	226
1998-11-11	109.69	111.56	109.69	110.63	266
1998-11-12	111.56	112.50	109.69	112.50	386
1998-11-13	110.63	110.63	110.63	110.63	40
1998-11-16	110.63	112.50	110.63	110.63	153
1998-11-17	112.50	112.50	111.56	111.56	66
1998-11-18	112.50	112.50	110.63	112.50	673
1998-11-19	111.56	112.50	111.56	112.50	420
1998-11-20	112.50	114.38	112.50	114.38	613
1998-11-23	112.50	113.44	112.50	113.44	293
1998-11-24	110.63	110.63	109.69	109.69	733
1998-11-25	111.56	112.50	109.69	111.56	593
1998-11-27	110.63	110.63	110.63	110.63	233
1998-11-30	111.56	111.56	111.56	111.56	46
1998-12-01	112.50	113.44	112.50	112.50	733
1998-12-02	114.38	114.38	113.44	113.44	626
1998-12-03	113.44	113.44	113.44	113.44	133
1998-12-04	114.38	115.31	113.44	113.44	146
1998-12-07	112.50	114.38	112.50	114.38	180
1998-12-08	114.38	114.38	112.50	114.38	373
1998-12-09	114.38	114.38	112.50	112.50	266
1998-12-10	112.50	112.50	112.50	112.50	113
1998-12-11	111.56	112.50	111.56	112.50	713
1998-12-14	113.44	113.44	112.50	112.50	493
1998-12-15	111.56	112.50	111.56	111.56	693
1998-12-16	112.50	113.44	111.56	111.56	573
1998-12-17	111.56	111.56	110.63	110.63	200
1998-12-18	112.50	112.50	110.63	110.63	26
1998-12-21	110.63	111.56	108.75	109.69	753
1998-12-22	110.63	110.63	107.81	109.69	533
1998-12-23	107.81	108.75	106.88	106.88	573
1998-12-24	106.88	106.88	106.88	106.88	86
1998-12-28	106.88	107.81	106.88	107.81	793
1998-12-29	106.88	107.81	106.88	106.88	993
1998-12-30	105.94	107.81	105.94	105.94	400
1998-12-31	105.94	107.81	105.94	107.81	20
1999-01-04	106.88	106.88	105.94	105.94	366
1999-01-05	105.00	105.00	103.13	103.13	1000
1999-01-06	102.19	104.06	102.19	104.06	160
1999-01-07	103.13	105.94	102.19	105.00	1713
1999-01-08	104.06	106.88	104.06	106.88	853
1999-01-11	106.88	106.88	105.00	105.94	906
1999-01-12	105.00	106.88	105.00	106.88	520
1999-01-13	105.00	106.88	104.06	106.88	706
1999-01-14	105.94	106.88	105.94	106.88	286
1999-01-15	106.88	106.88	105.00	105.00	366
1999-01-19	105.00	105.94	105.00	105.00	1120
1999-01-20	105.00	105.94	105.00	105.00	213
1999-01-21	106.88	106.88	105.00	105.94	626
1999-01-22	105.00	106.88	103.13	103.13	826
1999-01-25	104.06	105.00	104.06	104.06	173
1999-01-26	105.00	105.94	104.06	105.00	1000
1999-01-27	104.06	104.06	104.06	104.06	246
1999-01-28	103.13	104.06	103.13	103.13	706
1999-01-29	102.19	103.13	101.25	101.25	973
1999-02-01	102.19	102.19	101.25	101.25	326
1999-02-02	101.25	103.13	101.25	103.13	1073
1999-02-03	102.19	102.19	102.19	102.19	246
1999-02-04	102.19	102.19	102.19	102.19	20
1999-02-05	101.25	101.25	101.25	101.25	246
1999-02-08	101.25	102.19	101.25	102.19	553
1999-02-09	100.31	100.31	100.31	100.31	693
1999-02-10	99.38	100.31	98.44	99.38	1233
1999-02-11	98.44	98.44	98.44	98.44	26
1999-02-12	98.44	99.38	98.44	98.44	793
1999-02-16	99.38	100.31	98.44	100.31	540
1999-02-17	100.31	101.25	99.38	101.25	1033
1999-02-18	101.25	101.25	99.38	99.38	266
1999-02-19	99.38	99.38	99.38	99.38	920
1999-02-22	98.44	100.31	98.44	100.31	40
1999-02-23	100.31	100.31	98.44	98.44	293
1999-02-24	98.44	99.38	98.44	98.44	373
1999-02-25	98.44	98.44	98.44	98.44	186
1999-02-26	99.38	99.38	97.50	99.38	433
1999-03-01	98.44	99.38	98.44	98.44	233
1999-03-02	99.38	99.38	98.44	98.44	273
1999-03-03	98.44	98.44	98.44	98.44	100
1999-03-04	99.38	99.38	97.50	97.50	366
1999-03-05	99.38	99.38	98.44	98.44	120
1999-03-08	98.44	98.44	98.44	98.44	320
1999-03-09	98.44	98.44	95.63	97.50	1993
1999-03-10	95.63	98.44	95.63	98.44	1026
1999-03-11	97.50	97.50	96.56	96.56	1400
1999-03-12	96.56	96.56	96.56	96.56	360
1999-03-15	98.44	98.44	97.50	97.50	1613
1999-03-16	98.44	98.44	96.56	96.56	1466
1999-03-17	95.63	96.56	95.63	96.56	1526
1999-03-18	96.56	97.50	95.63	96.56	1126
1999-03-19	95.63	97.50	95.63	96.56	820
1999-03-22	97.50	97.50	96.56	96.56	660
1999-03-23	96.56	96.56	95.63	95.63	1353
1999-03-24	95.63	96.56	95.63	96.56	280
1999-03-25	95.63	96.56	95.63	96.56	1100
1999-03-26	96.56	96.56	95.63	96.56	513
1999-03-29	96.56	96.56	95.63	95.63	80
1999-03-30	96.56	96.56	95.63	95.63	133
1999-03-31	96.56	96.56	95.63	96.56	986
1999-04-01	95.63	96.56	94.69	95.63	766
1999-04-05	96.56	97.50	95.63	95.63	1260
1999-04-06	95.63	96.56	95.63	96.56	800
1999-04-07	95.63	96.56	95.63	95.63	506
1999-04-08	95.63	95.63	95.63	95.63	866
1999-04-09	96.56	96.56	95.63	95.63	866
1999-04-12	95.63	96.56	95.63	95.63	906
1999-04-13	95.63	95.63	95.63	95.63	253
1999-04-14	94.69	94.69	93.75	93.75	246
1999-04-15	95.63	96.56	93.75	95.63	593
1999-04-16	95.63	95.63	94.69	95.63	866
1999-04-19	95.63	95.63	93.75	94.69	2246
1999-04-20	95.63	95.63	93.75	93.75	1673
1999-04-21	93.75	95.63	93.75	95.63	580
1999-04-22	95.63	95.63	95.63	95.63	113
1999-04-23	96.56	96.56	94.69	94.69	60
1999-04-26	94.69	96.56	94.69	94.69	840
1999-04-27	95.63	96.56	95.63	95.63	1000
1999-04-28	95.63	97.50	95.63	96.56	540
1999-04-29	96.56	97.50	96.56	97.50	1280
1999-04-30	97.50	98.44	97.50	97.50	386
1999-05-03	98.44	98.44	98.44	98.44	273
1999-05-04	98.44	99.38	98.44	99.38	426
1999-05-05	99.38	99.38	98.44	99.38	2566
1999-05-06	97.50	98.44	97.50	98.44	326
1999-05-07	98.44	99.38	98.44	99.38	360
1999-05-10	99.38	99.38	98.44	99.38	413
1999-05-11	97.50	98.44	97.50	97.50	1573
1999-05-12	96.56	98.44	96.56	98.44	546
1999-05-13	96.56	98.44	96.56	97.50	1260
1999-05-14	97.50	98.44	96.56	96.56	940
1999-05-17	96.56	98.44	96.56	96.56	740
1999-05-18	97.50	97.50	96.56	96.56	153
1999-05-19	96.56	98.44	96.56	96.56	473
1999-05-20	96.56	97.50	96.56	97.50	300
1999-05-21	97.50	97.50	96.56	96.56	553
1999-05-24	97.50	97.50	97.50	97.50	386
1999-05-25	96.56	97.50	96.56	97.50	113
1999-05-26	98.44	98.44	96.56	96.56	440
1999-05-27	97.50	97.50	96.56	96.56	680
1999-05-28	97.50	97.50	96.56	96.56	80
1999-06-01	96.56	97.50	96.56	97.50	206
1999-06-02	96.56	96.56	96.56	96.56	73
1999-06-03	97.50	97.50	97.50	97.50	40
1999-06-04	97.50	97.50	96.56	96.56	66
1999-06-07	96.56	97.50	96.56	97.50	740
1999-06-08	97.50	97.50	96.56	96.56	126
1999-06-09	98.44	98.44	96.56	97.50	646
1999-06-10	96.56	97.50	96.56	96.56	980
1999-06-11	97.50	97.50	95.63	95.63	480
1999-06-14	96.56	96.56	95.63	95.63	553
1999-06-15	95.63	96.56	95.63	96.56	573
1999-06-16	96.56	97.50	95.63	97.50	446
1999-06-17	97.50	97.50	97.03	97.03	146
1999-06-18	97.50	98.44	96.56	98.44	1420
1999-06-21	98.44	98.44	97.50	97.50	1253
1999-06-22	96.56	98.44	96.56	98.44	226
1999-06-23	98.44	98.44	98.44	98.44	346
1999-06-24	98.44	98.44	96.56	97.50	260
1999-06-25	98.44	98.44	97.50	97.50	366
1999-06-28	98.44	98.44	97.50	97.50	566
1999-06-29	96.56	97.50	96.56	96.56	333
1999-06-30	97.50	97.50	96.56	97.50	180
1999-07-01	98.44	98.44	97.50	97.50	1113
1999-07-02	98.44	98.44	97.50	98.44	373
1999-07-06	97.50	97.50	97.50	97.50	2053
1999-07-07	96.56	97.50	96.56	96.56	193
1999-07-08	98.44	98.44	97.50	97.50	206
1999-07-09	98.44	98.44	97.50	97.50	113
1999-07-12	98.44	98.44	96.56	96.56	800
1999-07-13	96.56	97.50	96.56	96.56	1273
1999-07-14	96.56	96.56	96.56	96.56	20
1999-07-15	96.56	97.50	96.56	96.56	926
1999-07-16	97.50	98.44	97.50	97.50	753
1999-07-19	96.56	98.44	96.56	98.44	1493
1999-07-20	98.44	98.44	97.50	98.44	580
1999-07-21	98.44	98.44	98.44	98.44	186
1999-07-22	98.44	98.44	97.50	97.50	940
1999-07-23	97.50	98.44	97.50	97.50	1460
1999-07-26	98.44	98.44	97.50	97.50	400
1999-07-27	98.44	99.38	98.44	99.38	1306
1999-07-28	98.44	99.38	97.50	97.50	1200
1999-07-29	97.50	97.50	97.50	97.50	406
1999-07-30	96.56	97.50	96.56	96.56	80
1999-08-02	97.50	97.50	96.56	96.56	593
1999-08-03	96.56	96.56	95.63	96.56	2813
1999-08-04	96.56	96.56	96.56	96.56	260
1999-08-05	96.56	96.56	95.63	95.63	1666
1999-08-06	94.69	94.69	92.81	92.81	880
1999-08-09	92.81	93.75	90.94	90.94	940
1999-08-10	90.00	91.88	90.00	90.00	846
1999-08-11	90.94	90.94	90.00	90.00	1726
1999-08-12	90.00	90.00	90.00	90.00	140
1999-08-13	90.94	90.94	90.00	90.00	1420
1999-08-16	90.00	90.94	90.00	90.94	846
1999-08-17	90.94	92.81	90.94	92.81	833
1999-08-18	90.94	92.81	90.94	90.94	980
1999-08-19	92.81	92.81	90.94	91.41	400
1999-08-20	91.88	91.88	90.00	90.00	900
1999-08-23	90.94	91.88	90.00	90.00	613
1999-08-24	90.00	90.00	90.00	90.00	646
1999-08-25	90.94	90.94	90.00	90.94	1280
1999-08-26	91.88	91.88	90.94	90.94	366
1999-08-27	90.94	91.88	90.00	90.00	1200
1999-08-30	90.94	91.88	90.94	90.94	1073
1999-08-31	91.88	91.88	90.00	90.00	473
1999-09-01	90.94	90.94	90.00	90.00	1620
1999-09-02	90.00	91.88	90.00	91.88	360
1999-09-03	91.88	91.88	90.00	91.88	480
1999-09-07	91.88	91.88	90.94	90.94	160
1999-09-08	90.00	90.94	90.00	90.94	1120
1999-09-09	90.94	90.94	90.00	90.94	493
1999-09-10	90.94	90.94	90.00	90.00	693
1999-09-13	90.00	90.94	90.00	90.00	1033
1999-09-14	90.94	90.94	89.06	89.06	1186
1999-09-15	88.13	89.06	88.13	89.06	306
1999-09-16	89.06	89.06	88.13	89.06	1260
1999-09-17	88.13	89.06	88.13	88.13	260
1999-09-20	88.13	89.06	88.13	89.06	1080
1999-09-21	87.19	88.13	87.19	88.13	86
1999-09-22	89.06	89.06	88.13	88.13	846
1999-09-23	89.06	89.06	87.19	88.13	1286
1999-09-24	89.06	89.06	87.19	87.19	320
1999-09-27	88.13	88.13	87.19	87.19	466
1999-09-28	88.13	88.13	86.25	87.19	300
1999-09-29	88.13	88.13	87.19	87.19	180
1999-09-30	88.13	88.13	87.19	87.19	26
1999-10-01	88.13	88.13	87.19	88.13	586
1999-10-04	89.06	89.06	88.13	88.13	53
1999-10-05	89.06	89.06	88.13	88.13	160
1999-10-06	89.06	89.06	87.19	88.13	426
1999-10-07	89.06	89.06	85.31	86.25	2400
1999-10-08	86.25	86.25	85.31	85.31	293
1999-10-11	86.25	86.25	85.31	85.31	226
1999-10-12	85.31	85.31	82.50	84.38	1533
1999-10-13	82.50	83.44	82.50	82.50	720
1999-10-14	82.50	82.50	81.56	82.50	266
1999-10-15	80.63	82.50	80.63	82.50	1133
1999-10-18	82.50	83.44	82.50	83.44	1153
1999-10-19	83.44	83.44	81.56	82.50	373
1999-10-20	82.50	83.44	81.56	82.50	813
1999-10-21	81.56	82.50	80.63	82.50	2580
1999-10-22	82.50	82.50	82.50	82.50	33
1999-10-25	82.50	83.44	81.56	81.56	1186
1999-10-26	81.56	81.56	80.63	80.63	473
1999-10-27	81.56	81.56	80.63	81.56	280
1999-10-28	80.63	83.44	80.63	83.44	726
1999-10-29	84.38	84.38	82.50	83.44	546
1999-11-01	83.44	84.38	83.44	84.38	180
1999-11-02	84.38	84.38	83.44	84.38	693
1999-11-03	84.38	84.38	83.44	84.38	506
1999-11-04	84.38	85.31	84.38	84.38	1560
1999-11-05	84.38	85.31	84.38	84.38	1313
1999-11-08	84.38	85.31	84.38	84.84	846
1999-11-09	84.38	85.31	84.38	84.38	493
1999-11-10	84.38	84.38	83.44	84.38	540
1999-11-11	84.38	84.38	83.44	83.44	320
1999-11-12	83.44	86.25	83.44	86.25	1206
1999-11-15	85.31	85.31	84.38	85.31	1266
1999-11-16	85.31	85.31	84.38	84.38	833
1999-11-17	84.38	84.38	83.44	84.38	466
1999-11-18	83.44	84.38	83.44	83.44	166
1999-11-19	83.44	84.38	80.63	80.63	1666
1999-11-22	82.50	82.50	80.63	80.63	2000
1999-11-23	80.63	81.56	80.63	80.63	353
1999-11-24	81.56	82.50	81.56	81.56	1566
1999-11-26	81.56	82.50	80.63	80.63	420
1999-11-29	82.50	82.50	81.56	81.56	206
1999-11-30	80.63	81.56	80.63	80.63	613
1999-12-01	80.63	81.56	79.69	81.56	926
1999-12-02	81.56	82.50	79.69	82.50	1226
1999-12-03	81.56	82.50	81.56	81.56	820
1999-12-06	82.50	82.50	81.56	81.56	126
1999-12-07	81.56	81.56	80.63	80.63	1066
1999-12-08	81.56	81.56	78.75	78.75	2046
1999-12-09	78.75	78.75	77.81	78.75	1206
1999-12-10	78.75	79.69	77.81	78.75	2166
1999-12-13	78.75	79.69	78.75	79.69	1420
1999-12-14	77.81	79.69	77.81	77.81	1460
1999-12-15	77.81	78.28	76.88	76.88	1993
1999-12-16	76.88	77.81	76.88	76.88	4486
1999-12-17	77.81	78.75	76.88	76.88	1826
1999-12-20	75.94	78.75	75.94	76.88	1353
1999-12-21	76.88	78.75	76.88	77.81	3126
1999-12-22	78.75	79.69	77.81	79.69	3860
1999-12-23	80.63	81.56	77.81	77.81	1220
1999-12-27	77.81	80.63	77.81	78.75	2213
1999-12-28	78.75	78.75	77.81	78.75	1260
1999-12-29	77.81	79.69	77.81	77.81	1593
1999-12-30	77.81	79.69	77.81	79.69	1253
1999-12-31	79.69	79.69	77.81	78.75	1280
2000-01-03	79.69	81.56	78.75	80.63	2346
2000-01-04	79.69	82.50	79.69	82.50	1773
2000-01-05	82.50	82.50	80.63	82.50	1613
2000-01-06	82.50	83.44	82.50	82.50	300
2000-01-07	83.44	83.44	82.50	82.50	80
2000-01-10	82.50	84.38	81.56	83.44	2500
2000-01-11	82.50	82.50	80.63	80.63	473
2000-01-12	80.63	80.63	80.63	80.63	246
2000-01-13	79.69	80.63	79.69	80.63	586
2000-01-14	79.69	81.56	79.69	79.69	806
2000-01-18	79.69	81.56	78.75	81.56	1820
2000-01-19	81.56	81.56	80.63	81.56	853
2000-01-20	80.63	81.56	79.69	79.69	366
2000-01-21	81.56	81.56	79.69	79.69	633
2000-01-24	80.63	81.56	80.63	80.63	193
2000-01-25	81.56	81.56	79.69	80.63	260
2000-01-26	80.63	80.63	79.69	79.69	666
2000-01-27	80.63	81.56	79.69	81.56	460
2000-01-28	81.56	81.56	80.63	80.63	580
2000-01-31	81.56	81.56	80.63	80.63	213
2000-02-01	82.50	82.50	80.63	81.56	873
2000-02-02	82.50	82.50	80.63	81.56	1100
2000-02-03	82.50	82.50	80.63	80.63	366
2000-02-04	80.63	81.56	80.63	80.63	480
2000-02-07	81.56	81.56	80.63	81.56	180
2000-02-08	82.50	83.44	82.50	82.50	946
2000-02-09	82.50	83.44	81.56	82.50	466
2000-02-10	81.56	82.50	81.56	82.50	113
2000-02-11	82.50	82.50	80.63	80.63	1400
2000-02-14	81.56	81.56	80.63	80.63	1633
2000-02-15	80.63	80.63	79.69	79.69	1393
2000-02-16	80.63	80.63	79.69	79.69	726
2000-02-17	78.75	79.69	78.75	78.75	740
2000-02-18	78.75	80.63	78.75	79.69	1333
2000-02-22	80.63	80.63	78.75	78.75	133
2000-02-23	80.63	80.63	80.63	80.63	346
2000-02-24	80.63	80.63	78.75	80.63	200
2000-02-25	80.63	80.63	79.69	80.63	260
2000-02-28	80.63	80.63	78.75	78.75	973
2000-02-29	80.63	80.63	78.75	78.75	1053
2000-03-02	80.63	80.63	80.63	80.63	26
2000-03-03	80.63	80.63	79.69	79.69	120
2000-03-06	79.69	79.69	79.69	79.69	560
2000-03-07	79.69	79.69	77.81	78.75	1146
2000-03-08	79.69	79.69	77.81	77.81	800
2000-03-09	77.81	78.75	77.81	77.81	253
2000-03-10	77.81	78.75	77.81	78.75	206
2000-03-13	76.88	77.81	75.94	76.88	2146
2000-03-14	75.94	76.88	75.94	76.88	626
2000-03-15	76.88	76.88	74.06	75.00	1360
2000-03-16	75.94	75.94	75.00	75.94	606
2000-03-17	75.00	76.88	75.00	76.88	1333
2000-03-20	77.81	77.81	75.94	76.88	693
2000-03-21	77.81	77.81	76.88	76.88	1233
2000-03-22	77.81	87.19	75.94	78.75	1926
2000-03-23	78.75	78.75	77.81	77.81	926
2000-03-24	78.75	79.69	77.81	77.81	2166
2000-03-27	78.75	79.69	76.88	76.88	1706
2000-03-28	76.88	78.75	76.88	78.75	586
2000-03-29	77.81	77.81	76.88	76.88	1206
2000-03-30	77.81	77.81	76.88	76.88	520
2000-03-31	75.94	78.75	75.94	78.75	873
2000-04-03	78.75	78.75	76.88	77.81	800
2000-04-04	78.75	78.75	76.88	76.88	186
2000-04-06	76.88	77.81	76.88	76.88	1333
2000-04-07	76.88	77.81	76.88	77.81	600
2000-04-10	78.75	78.75	77.81	77.81	1126
2000-04-11	76.88	76.88	76.88	76.88	693
2000-04-12	76.88	77.81	76.88	76.88	1013
2000-04-13	76.88	77.81	76.88	77.81	313
2000-04-14	77.81	77.81	76.88	76.88	1346
2000-04-17	76.88	77.81	75.94	75.94	686
2000-04-18	75.94	76.88	75.94	76.88	786
2000-04-19	76.88	76.88	75.94	76.88	646
2000-04-20	76.88	76.88	75.94	75.94	633
2000-04-24	76.88	76.88	75.94	76.88	2273
2000-04-25	76.88	76.88	75.94	76.88	720
2000-04-26	75.94	77.81	75.94	75.94	1153
2000-04-27	77.81	77.81	75.94	75.94	273
2000-04-28	76.88	77.81	76.88	76.88	380
2000-05-01	77.81	77.81	76.88	76.88	706
2000-05-02	77.81	77.81	76.88	77.81	466
2000-05-03	77.81	77.81	76.88	77.81	566
2000-05-04	77.81	77.81	76.88	76.88	513
2000-05-05	78.75	78.75	77.81	78.75	1773
2000-05-08	78.75	78.75	77.81	78.75	393
2000-05-09	78.75	78.75	77.81	77.81	666
2000-05-10	78.75	80.63	78.75	78.75	1326
2000-05-11	79.69	80.63	78.75	78.75	646
2000-05-12	80.63	80.63	79.69	79.69	1486
2000-05-15	80.63	80.63	80.63	80.63	266
2000-05-16	80.63	80.63	78.75	78.75	1433
2000-05-17	79.69	80.63	79.69	80.63	586
2000-05-18	80.63	80.63	79.69	79.69	1160
2000-05-19	79.69	80.63	78.75	78.75	1326
2000-05-22	78.75	79.69	78.75	78.75	506
2000-05-23	79.69	80.63	78.75	79.69	886
2000-05-24	80.63	80.63	78.75	79.69	153
2000-05-25	80.63	80.63	78.75	78.75	586
2000-05-26	79.69	79.69	78.75	79.69	406
2000-05-30	80.63	80.63	78.75	80.63	340
2000-05-31	80.63	80.63	80.63	80.63	900
2000-06-01	80.63	80.63	80.63	80.63	60
2000-06-02	81.56	81.56	80.63	81.56	540
2000-06-05	81.56	82.50	80.63	80.63	1080
2000-06-06	81.56	81.56	80.63	80.63	1180
2000-06-07	81.56	82.50	80.63	81.56	1700
2000-06-08	81.56	81.56	80.63	81.56	793
2000-06-09	81.56	81.56	81.56	81.56	246
2000-06-12	81.56	82.50	81.56	81.56	540
2000-06-13	81.56	81.56	79.69	81.56	1580
2000-06-14	81.56	82.50	80.63	80.63	313
2000-06-15	82.50	82.50	81.56	81.56	400
2000-06-16	82.50	82.50	82.50	82.50	1746
2000-06-19	84.38	84.38	82.50	83.44	186
2000-06-20	83.44	84.38	82.50	82.50	486
2000-06-21	84.38	84.38	82.50	82.50	1406
2000-06-22	83.44	83.44	83.44	83.44	133
2000-06-23	83.44	83.44	82.50	83.44	800
2000-06-26	83.44	84.38	82.50	82.50	800
2000-06-27	84.38	84.38	83.44	83.44	226
2000-06-28	83.44	83.44	82.50	83.44	353
2000-06-29	83.44	83.44	82.50	83.44	673
2000-06-30	83.44	83.44	81.56	81.56	393
2000-07-03	83.44	83.44	83.44	83.44	73
2000-07-05	84.38	84.38	81.56	81.56	286
2000-07-06	83.44	84.38	83.44	83.44	420
2000-07-07	82.50	82.50	82.50	82.50	400
2000-07-10	83.44	83.44	83.44	83.44	500
2000-07-11	83.44	83.44	82.50	83.44	593
2000-07-12	83.44	83.44	82.50	82.50	53
2000-07-13	83.44	83.44	82.50	83.44	473
2000-07-14	83.44	85.31	82.50	84.38	1693
2000-07-17	85.31	85.31	84.38	85.31	873
2000-07-18	85.31	86.25	85.31	85.31	933
2000-07-19	86.25	86.25	84.38	84.38	93
2000-07-20	86.25	86.25	85.31	85.31	1006
2000-07-21	86.25	86.25	86.25	86.25	213
2000-07-24	86.25	86.25	85.31	85.31	326
2000-07-25	85.31	86.25	84.38	84.38	600
2000-07-26	85.31	85.31	83.44	83.44	1393
2000-07-27	85.31	86.25	84.38	85.31	973
2000-07-28	86.25	86.25	84.38	85.31	513
2000-07-31	85.31	86.25	84.38	86.25	460
2000-08-01	86.25	86.25	84.38	85.31	880
2000-08-02	85.31	86.25	85.31	86.25	733
2000-08-03	84.38	86.25	84.38	86.25	700
2000-08-04	86.25	86.25	84.38	84.38	160
2000-08-07	86.25	86.25	84.38	85.31	180
2000-08-08	86.25	86.25	85.31	86.25	760
2000-08-09	87.19	87.19	86.25	86.25	1153
2000-08-10	86.25	86.25	86.25	86.25	406
2000-08-11	86.25	87.19	86.25	86.25	1140
2000-08-14	85.31	87.19	85.31	85.31	786
2000-08-15	87.19	87.19	84.38	85.31	906
2000-08-16	86.25	86.25	85.31	85.31	593
2000-08-17	86.25	86.25	84.38	85.31	526
2000-08-18	85.31	86.25	84.38	86.25	1113
2000-08-21	86.25	86.25	86.25	86.25	413
2000-08-22	86.25	86.25	85.31	86.25	480
2000-08-23	86.25	86.25	86.25	86.25	513
2000-08-24	85.31	86.25	85.31	85.31	953
2000-08-25	87.19	87.19	85.31	85.31	566
2000-08-28	86.25	86.25	85.31	86.25	326
2000-08-29	86.25	86.25	85.31	85.31	1180
2000-08-30	86.25	86.25	84.38	85.31	266
2000-08-31	85.31	86.25	85.31	86.25	466
2000-09-01	86.25	86.25	85.31	85.31	160
2000-09-05	84.38	84.38	84.38	84.38	866
2000-09-06	84.38	87.19	84.38	86.25	1613
2000-09-07	87.19	87.19	86.25	86.25	1106
2000-09-08	86.25	86.25	86.25	86.25	680
2000-09-11	86.25	86.25	85.31	85.31	506
2000-09-12	87.19	87.19	85.31	87.19	1066
2000-09-13	86.25	87.19	86.25	86.25	320
2000-09-14	86.25	86.25	86.25	86.25	600
2000-09-15	85.31	85.31	85.31	85.31	306
2000-09-18	85.31	86.25	85.31	86.25	580
2000-09-19	86.25	86.25	84.38	85.31	473
2000-09-20	86.25	86.25	84.38	85.31	580
2000-09-21	84.38	84.38	83.44	84.38	1360
2000-09-22	84.38	84.38	84.38	84.38	580
2000-09-25	83.44	84.38	83.44	84.38	386
2000-09-26	84.38	84.38	83.44	83.44	1066
2000-09-27	83.44	84.38	82.50	82.50	1293
2000-09-28	83.44	83.44	83.44	83.44	173
2000-09-29	83.44	83.44	80.63	80.63	1926
2000-10-02	82.50	82.50	80.63	80.63	406
2000-10-03	81.56	81.56	80.63	81.56	353
2000-10-05	81.56	81.56	78.75	78.75	2086
2000-10-06	80.63	80.63	78.75	79.69	986
2000-10-09	79.69	79.69	78.75	78.75	813
2000-10-10	76.88	77.81	76.88	76.88	580
2000-10-11	76.88	76.88	74.06	75.00	1200
2000-10-12	75.00	75.00	73.13	73.13	1080
2000-10-13	73.13	74.06	72.19	74.06	1813
2000-10-16	73.13	74.06	73.13	73.13	1080
2000-10-17	74.06	74.06	70.31	71.25	1046
2000-10-18	69.38	69.38	69.38	69.38	293
2000-10-19	68.44	69.38	67.50	68.44	1313
2000-10-20	69.38	72.19	69.38	71.25	2066
2000-10-23	73.13	73.13	69.38	69.38	486
2000-10-24	70.31	70.31	69.38	69.38	446
2000-10-25	70.31	70.31	69.38	69.38	273
2000-10-26	70.31	70.31	69.38	69.38	120
2000-10-27	70.31	70.31	68.44	68.44	726
2000-10-30	69.38	69.38	68.44	68.44	1033
2000-10-31	69.38	69.38	68.44	68.44	300
2000-11-01	70.31	70.31	68.44	69.38	1840
2000-11-02	70.31	70.31	69.38	70.31	200
2000-11-03	70.31	71.25	69.38	71.25	466
2000-11-06	72.19	72.19	70.31	70.31	1420
2000-11-07	72.19	72.19	71.25	72.19	1613
2000-11-08	72.19	72.19	70.31	70.31	260
2000-11-09	71.25	72.19	70.31	71.25	2866
2000-11-10	71.25	71.25	69.38	71.25	2713
2000-11-13	71.25	71.25	69.38	69.38	446
2000-11-14	69.38	69.38	68.44	69.38	160
2000-11-15	69.38	69.38	68.44	68.44	173
2000-11-16	69.38	69.38	69.38	69.38	226
2000-11-17	68.44	68.44	68.44	68.44	66
2000-11-20	68.44	69.38	66.56	66.56	1693
2000-11-21	67.50	67.50	65.63	65.63	1140
2000-11-22	67.50	67.50	64.69	64.69	813
2000-11-24	66.56	66.56	64.69	65.63	653
2000-11-27	66.56	67.50	65.63	66.56	1533
2000-11-28	67.50	67.50	65.63	65.63	2360
2000-11-29	62.81	64.69	62.81	62.81	3186
2000-11-30	61.88	62.81	61.88	62.81	720
2000-12-01	63.75	63.75	61.88	62.81	913
2000-12-04	63.75	63.75	61.88	63.75	986
2000-12-05	63.75	64.69	62.81	62.81	813
2000-12-06	64.69	64.69	62.81	64.69	673
2000-12-07	64.69	64.69	63.75	63.75	960
2000-12-08	64.69	64.69	62.81	62.81	740
2000-12-11	64.69	64.69	63.75	63.75	693
2000-12-12	63.75	63.75	61.88	63.75	1006
2000-12-13	63.75	63.75	60.94	60.94	3733
2000-12-14	62.81	63.75	62.81	63.75	2920
2000-12-15	62.81	63.75	61.88	62.81	3020
2000-12-18	63.75	65.63	63.75	64.69	3113
2000-12-19	65.63	67.50	65.63	65.63	2120
2000-12-20	66.56	66.56	64.69	65.63	1820
2000-12-21	65.63	66.56	63.75	65.63	1786
2000-12-22	65.63	67.50	65.63	66.56	1533
2000-12-26	67.50	67.50	66.56	67.50	1373
2000-12-27	67.50	70.31	66.56	70.31	3500
2000-12-28	70.31	71.25	69.38	70.31	3440
2000-12-29	70.31	73.13	70.31	73.13	3400
2001-01-02	73.13	73.13	71.25	71.25	793
2001-01-03	73.13	74.06	72.19	74.06	1333
2001-01-04	74.06	80.63	73.13	75.00	1260
2001-01-05	75.00	75.94	74.06	74.06	400
2001-01-08	75.94	76.88	74.06	75.00	1860
2001-01-09	75.94	78.75	75.94	78.75	2266
2001-01-10	78.75	80.63	78.75	80.63	3513
2001-01-11	80.63	81.56	78.75	79.69	5973
2001-01-12	76.88	76.88	73.13	73.13	6273
2001-01-16	74.06	75.00	73.13	74.06	2326
2001-01-17	75.94	75.94	75.00	75.00	813
2001-01-18	75.00	75.94	75.00	75.00	1620
2001-01-19	76.88	76.88	74.06	74.06	5613
2001-01-22	75.00	75.00	74.06	74.06	820
2001-01-23	75.00	75.94	75.00	75.94	1893
2001-01-24	75.00	76.88	74.06	75.94	2840
2001-01-25	75.94	75.94	74.06	75.94	793
2001-01-26	75.94	75.94	75.00	75.94	1140
2001-01-29	76.05	76.95	75.00	76.95	886
2001-01-30	76.95	76.95	75.90	76.95	966
2001-01-31	75.90	76.95	75.90	76.95	326
2001-02-01	76.95	76.95	76.95	76.95	60
2001-02-02	76.95	76.95	75.00	75.60	1266
2001-02-05	76.05	76.05	73.50	73.50	1746
2001-02-06	74.40	74.40	73.35	73.35	293
2001-02-07	72.75	74.55	72.75	74.55	700
2001-02-08	74.40	76.35	74.40	75.15	2166
2001-02-09	76.50	76.50	75.75	76.35	260
2001-02-12	76.35	76.35	75.60	75.60	273
2001-02-13	76.35	76.35	74.85	75.00	733
2001-02-14	75.30	76.05	75.00	75.15	733
2001-02-15	75.00	75.00	75.00	75.00	166
2001-02-16	75.90	75.90	75.00	75.00	820
2001-02-20	75.90	76.05	75.00	75.30	433
2001-02-21	76.20	76.20	74.55	74.55	1093
2001-02-22	75.00	75.00	74.10	74.10	306
2001-02-23	74.40	74.55	72.90	73.80	393
2001-02-26	74.55	74.70	73.65	73.65	1200
2001-02-27	74.70	74.85	74.70	74.85	493
2001-02-28	75.00	75.00	73.65	74.10	366
2001-03-01	75.45	75.45	74.40	74.40	46
2001-03-02	75.45	75.75	74.25	74.25	720
2001-03-05	75.90	76.05	75.00	76.05	866
2001-03-06	76.05	76.05	75.15	75.90	540
2001-03-07	76.05	76.05	75.15	75.30	313
2001-03-08	75.30	76.35	75.30	76.35	520
2001-03-09	76.35	76.35	75.75	75.75	26
2001-03-12	75.90	76.20	75.30	75.45	1420
2001-03-13	74.55	75.60	74.55	75.60	586
2001-03-14	75.60	75.60	74.40	74.55	1326
2001-03-15	75.00	75.00	73.65	75.00	1060
2001-03-16	75.15	75.30	73.95	75.30	406
2001-03-19	74.25	75.15	73.65	75.00	580
2001-03-20	75.00	75.00	74.25	74.25	280
2001-03-21	74.85	74.85	73.95	73.95	300
2001-03-22	73.80	73.95	72.75	73.65	880
2001-03-23	73.65	74.10	71.25	73.35	913
2001-03-26	73.35	73.35	70.80	72.45	1080
2001-03-27	72.45	72.45	70.65	70.65	140
2001-03-28	72.00	72.00	71.25	71.25	280
2001-03-29	71.25	71.25	70.80	70.80	180
2001-03-30	71.25	71.25	70.50	70.80	960
2001-04-02	71.25	71.25	70.80	71.10	560
2001-04-03	71.25	71.25	69.15	70.50	1033
2001-04-04	69.75	69.90	67.65	69.75	1533
2001-04-05	69.75	69.75	68.55	69.60	280
2001-04-06	69.60	69.60	68.40	68.40	513
2001-04-09	68.25	69.15	68.25	69.00	1353
2001-04-10	68.25	68.85	67.65	68.85	1020
2001-04-11	69.00	69.00	67.50	69.00	466
2001-04-12	69.00	69.75	69.00	69.00	353
2001-04-16	69.00	69.75	68.85	69.00	1146
2001-04-17	68.70	69.75	68.40	69.75	180
2001-04-18	69.75	69.90	68.40	69.90	466
2001-04-19	70.35	70.35	69.15	69.15	220
2001-04-20	70.35	70.35	69.15	69.15	26
2001-04-23	69.75	71.10	69.75	70.05	1086
2001-04-24	71.10	71.25	70.50	70.50	513
2001-04-25	70.50	71.25	69.90	70.65	506
2001-04-26	70.50	71.10	69.75	69.75	633
2001-04-27	69.45	69.45	69.00	69.15	653
2001-04-30	69.00	70.35	69.00	70.35	173
2001-05-01	69.75	69.75	69.15	69.75	246
2001-05-02	69.90	71.25	69.90	71.25	480
2001-05-03	71.25	72.60	70.65	72.60	340
2001-05-04	72.30	72.75	70.50	72.75	1266
2001-05-07	72.75	72.75	72.60	72.75	53
2001-05-08	71.85	72.75	71.40	72.75	620
2001-05-09	71.70	72.75	71.70	72.75	253
2001-05-10	72.75	72.75	72.75	72.75	413
2001-05-11	73.35	73.50	72.00	72.00	540
2001-05-14	73.35	73.35	72.00	72.60	293
2001-05-15	72.45	72.45	71.85	72.45	746
2001-05-16	72.60	72.75	72.30	72.60	466
2001-05-17	73.05	73.05	72.15	72.90	253
2001-05-21	71.85	72.15	71.85	72.15	333
2001-05-22	72.75	72.75	72.15	72.15	720
2001-05-23	72.75	72.90	72.00	72.90	740
2001-05-24	73.05	73.05	72.90	72.90	206
2001-05-25	72.90	73.05	72.15	73.05	1020
2001-05-29	73.05	73.05	72.30	72.30	360
2001-05-30	72.30	73.50	72.30	72.60	553
2001-05-31	73.50	73.80	72.60	73.50	793
2001-06-01	73.50	73.50	72.30	72.60	700
2001-06-04	73.50	73.50	72.60	73.35	620
2001-06-05	72.60	72.60	72.60	72.60	80
2001-06-06	72.75	73.80	72.75	73.80	540
2001-06-07	73.80	74.25	73.05	73.05	966
2001-06-08	73.20	73.95	73.20	73.95	220
2001-06-11	73.50	73.80	73.20	73.80	186
2001-06-12	72.75	72.75	72.15	72.15	306
2001-06-13	72.00	73.20	71.85	71.85	913
2001-06-14	72.90	73.05	71.70	73.05	640
2001-06-15	72.00	73.05	72.00	72.75	100
2001-06-18	72.00	72.00	71.25	71.25	860
2001-06-19	70.50	72.00	70.50	71.10	1013
2001-06-20	71.85	71.85	70.50	70.50	253
2001-06-21	70.50	71.25	69.75	69.90	633
2001-06-22	70.50	70.65	69.75	69.90	280
2001-06-25	70.65	72.00	70.50	72.00	2540
2001-06-26	72.00	72.45	70.95	72.45	2960
2001-06-27	72.45	72.75	72.00	72.60	2340
2001-06-28	72.45	72.75	72.00	72.75	1373
2001-06-29	72.75	73.05	72.75	73.05	1000
2001-07-02	73.05	74.10	72.90	72.90	1060
2001-07-03	74.25	74.25	72.90	73.65	340
2001-07-05	72.90	74.10	72.90	74.10	933
2001-07-06	73.95	74.10	72.90	74.10	520
2001-07-09	74.10	75.75	73.65	75.00	1700
2001-07-10	75.00	76.50	75.00	76.50	2080
2001-07-11	75.15	76.50	75.15	75.90	333
2001-07-12	75.00	76.50	75.00	75.90	1593
2001-07-13	75.75	75.75	74.25	75.45	546
2001-07-16	74.25	74.25	72.45	73.50	1033
2001-07-17	74.10	74.25	72.90	72.90	780
2001-07-18	72.75	75.00	72.75	74.40	460
2001-07-19	73.50	74.40	73.05	73.05	453
2001-07-20	73.50	73.95	73.05	73.05	353
2001-07-23	73.50	75.00	73.50	73.80	1166
2001-07-24	73.95	75.00	73.95	75.00	926
2001-07-25	75.00	75.00	74.25	74.85	800
2001-07-26	75.00	75.00	74.25	74.85	546
2001-07-27	74.85	74.85	74.85	74.85	146
2001-07-30	75.00	75.00	74.55	74.85	686
2001-07-31	74.70	74.70	73.95	74.70	500
2001-08-01	74.10	74.70	74.10	74.70	133
2001-08-02	75.60	75.60	73.80	74.40	1113
2001-08-03	74.25	75.00	74.10	74.85	366
2001-08-06	74.85	75.00	74.85	75.00	286
2001-08-07	75.00	75.75	75.00	75.75	720
2001-08-08	75.00	75.75	75.00	75.75	600
2001-08-09	75.75	77.25	75.75	75.75	1193
2001-08-10	76.50	76.50	75.90	75.90	260
2001-08-13	75.90	78.00	75.30	78.00	1473
2001-08-14	76.50	77.25	75.75	75.75	726
2001-08-15	75.75	75.75	75.75	75.75	233
2001-08-16	75.75	75.75	75.75	75.75	6
2001-08-17	75.75	76.35	75.75	76.35	80
2001-08-20	76.35	76.35	75.00	76.05	386
2001-08-21	76.95	77.10	76.50	76.50	520
2001-08-22	76.50	76.50	75.00	76.50	366
2001-08-23	75.75	77.25	75.00	75.45	1246
2001-08-24	75.60	75.60	75.00	75.00	226
2001-08-27	76.20	76.20	74.25	74.25	560
2001-08-28	73.50	74.25	73.50	74.25	566
2001-08-29	75.75	75.75	73.50	73.50	980
2001-08-30	73.35	73.35	73.05	73.05	540
2001-08-31	73.05	73.50	73.05	73.50	653
2001-09-04	72.90	73.50	72.75	73.50	1146
2001-09-05	73.05	74.25	73.05	74.25	293
2001-09-06	73.20	73.20	73.05	73.20	333
2001-09-07	73.20	73.95	72.90	72.90	366
2001-09-10	73.05	73.05	71.25	71.25	800
2001-09-17	69.75	71.25	68.25	69.75	300
2001-09-18	67.50	70.35	66.75	69.00	833
2001-09-19	69.15	69.15	62.25	64.50	1666
2001-09-20	64.50	66.00	58.65	60.00	3220
2001-09-21	60.00	62.25	55.65	62.25	1826
2001-09-24	62.25	66.00	62.25	66.00	726
2001-09-25	66.00	69.15	66.00	68.25	2153
2001-09-26	68.25	73.50	68.25	69.00	2786
2001-09-27	69.75	69.75	67.50	68.55	180
2001-09-28	68.70	68.70	66.75	66.75	426
2001-10-01	66.90	67.35	66.75	66.90	360
2001-10-02	66.90	66.90	66.15	66.15	186
2001-10-03	67.35	67.35	67.35	67.35	206
2001-10-04	66.75	67.35	66.15	66.45	173
2001-10-08	66.45	67.35	66.45	67.35	80
2001-10-09	67.35	67.35	65.85	67.20	140
2001-10-10	66.00	66.00	65.55	65.55	133
2001-10-11	65.70	66.00	65.55	65.55	873
2001-10-12	66.00	66.00	62.25	63.60	826
2001-10-15	65.25	65.25	63.75	63.90	433
2001-10-16	65.10	65.10	63.75	64.35	993
2001-10-17	64.35	64.95	64.35	64.50	246
2001-10-18	65.25	65.25	63.90	64.95	620
2001-10-19	65.25	65.85	64.95	65.55	413
2001-10-22	65.85	66.00	65.55	66.00	640
2001-10-23	67.20	67.20	63.00	63.00	3066
2001-10-24	63.90	64.05	63.00	63.90	1313
2001-10-25	63.90	63.90	63.00	63.15	686
2001-10-26	64.20	64.20	63.15	64.05	520
2001-10-29	64.05	64.05	63.45	63.45	286
2001-10-30	63.90	64.05	62.55	63.75	406
2001-10-31	63.75	63.75	63.00	63.75	540
2001-11-01	63.15	64.05	63.15	64.05	173
2001-11-02	63.30	63.30	62.40	62.55	706
2001-11-05	62.55	62.55	62.55	62.55	253
2001-11-06	63.45	63.45	62.55	62.55	166
2001-11-07	62.85	63.00	62.55	63.00	326
2001-11-08	63.30	63.75	62.25	62.70	933
2001-11-09	63.45	63.45	63.45	63.45	140
2001-11-12	63.45	63.45	63.45	63.45	393
2001-11-13	63.00	63.60	61.80	63.60	1426
2001-11-14	63.60	63.75	62.55	63.60	440
2001-11-15	63.75	63.90	62.85	63.90	1673
2001-11-16	63.90	64.35	63.90	64.35	433
2001-11-19	64.35	65.10	64.05	64.65	1120
2001-11-20	65.70	66.00	65.10	65.10	1073
2001-11-21	66.00	66.60	66.00	66.60	1900
2001-11-23	67.20	67.35	66.75	67.35	486
2001-11-26	67.35	67.35	66.60	66.60	1213
2001-11-27	67.35	67.50	67.05	67.50	733
2001-11-28	67.50	68.10	66.75	67.95	533
2001-11-29	66.90	66.90	66.90	66.90	26
2001-11-30	66.75	67.95	66.75	67.95	200
2001-12-03	66.75	66.75	66.75	66.75	153
2001-12-04	66.75	67.95	66.75	66.75	93
2001-12-05	67.95	67.95	67.05	67.95	480
2001-12-06	67.20	67.50	67.20	67.50	246
2001-12-07	66.90	68.10	66.75	66.75	593
2001-12-10	66.90	66.90	65.55	66.75	1120
2001-12-11	66.00	66.15	66.00	66.15	40
2001-12-12	66.30	66.30	66.30	66.30	66
2001-12-13	65.55	66.00	65.25	65.25	540
2001-12-14	67.35	67.35	63.90	64.05	2520
2001-12-17	64.05	65.70	63.90	64.50	900
2001-12-18	65.10	66.60	64.50	65.25	1746
2001-12-19	65.25	65.25	65.10	65.10	273
2001-12-20	65.85	65.85	64.05	65.10	800
2001-12-21	63.90	64.80	63.90	64.20	680
2001-12-24	64.05	64.80	63.90	64.05	973
2001-12-26	64.05	64.05	64.05	64.05	6
2001-12-27	64.80	64.80	64.05	64.80	293
2001-12-28	64.20	66.00	64.20	64.95	1620
2001-12-31	64.35	64.80	64.35	64.35	740
2002-01-02	64.95	65.10	64.35	65.10	1440
2002-01-03	65.25	66.45	65.25	66.45	1140
2002-01-04	65.70	67.35	65.70	67.35	746
2002-01-07	67.50	68.85	67.50	68.85	1666
2002-01-08	68.85	68.85	67.80	68.70	680
2002-01-09	68.55	69.60	67.65	69.60	1193
2002-01-10	69.60	69.60	69.60	69.60	413
2002-01-11	69.60	70.35	69.00	70.20	1073
2002-01-14	69.75	70.50	69.30	69.30	380
2002-01-15	70.20	70.20	69.30	70.20	2153
2002-01-16	69.30	69.30	69.00	69.00	860
2002-01-17	68.55	69.00	68.55	69.00	2660
2002-01-18	68.85	69.00	68.85	69.00	200
2002-01-22	68.85	68.85	68.70	68.70	606
2002-01-23	70.20	70.20	68.55	68.70	780
2002-01-24	68.55	70.20	68.25	69.00	420
2002-01-25	68.85	69.00	67.65	67.65	993
2002-01-28	68.55	68.55	67.05	68.40	440
2002-01-29	68.40	68.40	67.50	67.50	140
2002-01-30	67.50	68.40	67.20	67.20	606
2002-01-31	67.20	67.20	67.05	67.05	213
2002-02-01	67.50	67.95	67.50	67.95	286
2002-02-04	67.05	68.10	67.05	68.10	300
2002-02-05	67.05	67.80	67.05	67.80	140
2002-02-06	67.05	67.05	66.00	66.75	540
2002-02-07	66.60	66.75	64.20	64.95	1306
2002-02-08	64.50	65.40	64.50	65.40	400
2002-02-11	64.20	65.55	64.20	65.55	653
2002-02-12	65.10	65.55	65.10	65.10	440
2002-02-13	64.05	65.40	64.05	65.40	546
2002-02-14	64.50	65.25	64.50	65.25	160
2002-02-15	64.20	65.40	64.05	65.40	306
2002-02-19	64.65	64.80	64.65	64.80	233
2002-02-20	65.40	65.40	64.65	64.65	213
2002-02-21	64.50	64.50	63.90	63.90	893
2002-02-22	63.75	65.25	62.40	62.40	1406
2002-02-25	62.55	63.90	61.65	61.65	1413
2002-02-26	61.65	63.00	61.65	62.40	540
2002-02-27	61.80	63.00	61.80	62.25	146
2002-02-28	61.95	63.00	61.95	63.00	506
2002-03-01	63.00	63.00	61.80	63.00	940
2002-03-04	62.25	63.30	62.10	63.30	680
2002-03-05	63.15	64.50	63.00	64.50	1126
2002-03-06	64.95	65.25	64.50	65.25	433
2002-03-07	66.15	66.15	64.20	64.20	1133
2002-03-08	64.95	65.25	64.50	65.25	166
2002-03-11	65.25	66.60	64.65	64.95	1640
2002-03-12	65.55	65.55	64.95	65.25	466
2002-03-13	65.40	65.70	65.40	65.70	173
2002-03-14	64.95	65.10	64.95	65.10	300
2002-03-15	65.70	66.00	64.80	65.85	746
2002-03-18	65.85	66.00	64.95	66.00	1126
2002-03-19	66.00	66.75	66.00	66.75	1166
2002-03-20	66.75	66.75	66.00	66.00	573
2002-03-21	66.75	67.20	66.00	66.75	880
2002-03-22	66.45	66.60	65.55	65.55	660
2002-03-25	66.30	66.30	64.80	64.80	906
2002-03-26	64.80	66.15	64.65	66.15	606
2002-03-27	66.15	66.15	63.75	63.75	1266
2002-03-28	63.90	65.10	63.75	64.50	1040
2002-04-01	65.55	65.55	63.75	64.95	1040
2002-04-02	64.50	65.10	64.50	65.10	246
2002-04-03	65.10	65.10	64.65	64.65	646
2002-04-04	63.90	65.10	63.90	65.10	420
2002-04-05	64.20	64.95	64.05	64.95	1493
2002-04-08	65.10	65.10	64.65	64.65	1213
2002-04-09	64.65	64.65	63.60	64.65	800
2002-04-10	63.90	64.20	63.15	63.15	660
2002-04-11	63.15	63.30	63.00	63.00	786
2002-04-12	63.00	63.90	62.40	62.55	2020
2002-04-15	62.85	63.60	62.85	63.60	246
2002-04-16	63.75	63.75	62.85	63.45	346
2002-04-17	63.45	64.05	63.45	63.90	533
2002-04-18	63.90	64.20	63.75	64.20	420
2002-04-19	64.20	64.35	63.75	64.20	1040
2002-04-22	63.90	64.20	63.90	64.20	846
2002-04-23	64.20	64.50	64.05	64.35	326
2002-04-24	64.35	64.65	64.35	64.50	640
2002-04-25	64.80	64.80	64.05	64.80	420
2002-04-26	64.95	64.95	64.50	64.50	306
2002-04-29	64.80	65.40	64.05	65.40	633
2002-04-30	65.25	65.25	65.25	65.25	253
2002-05-01	65.25	65.40	64.35	65.40	413
2002-05-02	64.35	65.55	64.35	64.95	1226
2002-05-03	65.10	66.30	64.80	64.80	880
2002-05-06	64.80	67.20	64.80	65.85	1526
2002-05-07	66.00	66.75	65.55	66.75	440
2002-05-08	65.25	66.75	65.25	65.55	186
2002-05-09	65.70	66.75	65.70	65.70	493
2002-05-10	66.75	66.75	66.60	66.60	126
2002-05-13	66.75	67.05	65.55	65.55	740
2002-05-14	65.85	66.00	65.55	65.55	200
2002-05-15	64.95	65.40	64.95	65.10	486
2002-05-16	64.95	66.00	64.95	66.00	1113
2002-05-17	64.95	66.15	64.95	66.15	240
2002-05-20	65.25	66.30	65.25	65.40	580
2002-05-21	66.15	66.15	65.10	66.15	260
2002-05-22	65.25	66.00	64.95	66.00	566
2002-05-23	66.15	66.15	64.80	64.80	326
2002-05-24	64.95	66.60	64.95	64.95	573
2002-05-28	66.00	66.75	65.10	65.40	520
2002-05-29	66.60	66.75	65.25	65.25	326
2002-05-30	64.95	65.70	64.80	64.80	1033
2002-05-31	64.80	64.95	64.80	64.95	120
2002-06-03	64.80	65.85	64.80	64.80	533
2002-06-04	64.95	65.85	64.80	65.85	653
2002-06-05	65.85	66.60	64.65	64.65	946
2002-06-06	65.70	68.10	65.55	65.55	1826
2002-06-07	65.55	66.60	65.55	66.45	280
2002-06-10	66.75	67.05	66.00	66.00	900
2002-06-11	66.00	66.90	65.25	65.25	793
2002-06-12	65.25	65.25	63.90	65.10	1380
2002-06-13	63.75	64.20	63.75	63.90	413
2002-06-14	63.90	64.05	62.40	63.15	666
2002-06-17	63.45	64.65	63.45	63.75	386
2002-06-18	64.50	64.50	62.25	62.25	780
2002-06-19	61.95	62.25	60.30	60.30	1753
2002-06-20	60.30	61.05	60.15	60.75	540
2002-06-21	61.20	61.20	60.15	60.15	1493
2002-06-24	60.00	60.90	59.25	59.25	1260
2002-06-25	59.10	60.45	59.10	60.45	1193
2002-06-26	60.15	60.15	58.50	58.50	1773
2002-06-27	57.75	58.20	57.15	58.20	366
2002-06-28	58.35	58.35	54.90	55.50	1573
2002-07-01	54.90	55.80	54.15	55.65	1600
2002-07-02	55.50	58.95	55.50	55.50	1386
2002-07-03	55.50	55.50	53.25	54.00	1206
2002-07-05	54.75	54.75	54.75	54.75	100
2002-07-08	54.75	56.10	54.75	54.75	1253
2002-07-09	55.05	55.20	54.90	55.20	153
2002-07-10	54.75	55.50	54.00	54.30	620
2002-07-11	54.15	55.05	53.25	54.00	2060
2002-07-12	54.00	54.90	53.25	53.25	1220
2002-07-15	52.80	55.05	52.80	54.75	2560
2002-07-16	55.05	55.05	53.40	53.40	586
2002-07-17	52.80	54.00	52.80	53.25	993
2002-07-18	54.75	56.10	54.75	56.10	853
2002-07-19	55.35	55.35	53.55	54.60	1146
2002-07-22	54.75	55.20	52.65	52.80	2113
2002-07-23	55.05	55.35	51.75	52.80	1306
2002-07-24	53.10	53.10	48.90	50.25	1793
2002-07-25	49.50	50.25	49.20	49.35	426
2002-07-26	50.25	50.70	48.90	49.20	526
2002-07-29	50.70	54.45	50.70	52.65	613
2002-07-30	52.80	52.80	51.00	51.75	1186
2002-07-31	51.90	53.10	51.90	52.65	313
2002-08-01	52.80	52.80	52.80	52.80	306
2002-08-02	54.15	54.30	52.80	52.80	286
2002-08-05	52.50	52.50	50.55	50.70	720
2002-08-06	50.10	50.70	50.10	50.70	853
2002-08-07	49.95	49.95	49.50	49.80	3453
2002-08-08	50.25	51.00	49.95	50.40	1553
2002-08-09	51.00	51.60	50.55	51.60	533
2002-08-12	51.60	51.60	49.80	51.45	2480
2002-08-13	50.85	50.85	49.50	50.85	620
2002-08-14	50.70	51.45	49.65	51.45	1773
2002-08-15	49.95	49.95	49.95	49.95	73
2002-08-16	49.95	51.60	49.95	50.25	1493
2002-08-19	49.95	51.45	49.95	51.45	600
2002-08-20	50.85	52.20	50.85	51.00	653
2002-08-21	51.15	52.05	51.15	52.05	120
2002-08-22	51.60	53.25	51.60	53.25	766
2002-08-23	53.25	54.15	52.35	53.70	820
2002-08-26	53.70	53.70	52.80	53.40	933
2002-08-27	53.40	54.00	52.95	52.95	906
2002-08-28	53.40	54.00	52.80	52.80	913
2002-08-29	53.25	54.90	53.25	54.90	1033
2002-08-30	54.90	57.60	54.90	56.55	2073
2002-09-03	56.25	56.25	54.30	55.35	960
2002-09-04	54.75	54.75	54.75	54.75	213
2002-09-05	55.50	55.80	54.30	54.45	626
2002-09-06	55.50	55.65	54.60	54.60	806
2002-09-09	54.60	55.50	54.60	55.50	446
2002-09-10	54.75	55.35	54.60	55.35	173
2002-09-11	55.50	56.25	55.50	55.50	1246
2002-09-12	55.80	55.80	54.75	54.75	800
2002-09-13	55.05	55.65	54.60	54.75	666
2002-09-16	55.65	55.80	54.75	54.75	526
2002-09-17	54.15	55.35	54.15	54.45	706
2002-09-18	55.35	55.35	55.20	55.20	26
2002-09-19	55.20	55.35	54.90	54.90	166
2002-09-20	53.25	55.20	53.25	54.90	1040
2002-09-23	54.00	54.60	53.70	53.70	780
2002-09-24	53.70	53.70	51.75	52.05	660
2002-09-25	51.90	52.80	51.90	52.80	680
2002-09-26	52.95	53.10	52.95	53.10	253
2002-09-27	53.70	53.70	52.35	52.80	260
2002-09-30	52.65	52.65	51.75	51.90	1313
2002-10-01	51.75	52.65	51.75	52.65	153
2002-10-02	52.65	52.65	51.75	52.35	373
2002-10-03	51.75	52.50	51.75	52.50	513
2002-10-04	52.50	52.50	51.15	51.30	633
2002-10-07	52.05	52.05	50.25	50.25	1220
2002-10-08	50.25	50.25	49.05	49.50	766
2002-10-09	48.75	49.50	48.75	49.35	4120
2002-10-10	48.00	49.20	48.00	48.00	1526
2002-10-11	48.90	49.65	48.90	49.05	366
2002-10-14	50.10	50.10	48.00	48.45	900
2002-10-15	48.00	49.20	48.00	48.75	406
2002-10-16	49.05	49.20	48.60	48.75	493
2002-10-17	49.95	50.10	48.90	50.10	1486
2002-10-18	50.10	50.10	48.45	48.60	633
2002-10-21	48.30	49.35	48.30	49.05	1473
2002-10-22	49.20	49.65	48.75	49.35	133
2002-10-23	48.75	49.20	48.30	48.30	420
2002-10-24	49.35	49.35	48.30	48.90	573
2002-10-25	49.05	49.65	48.45	49.65	1126
2002-10-28	49.50	50.25	49.50	49.50	1440
2002-10-29	50.25	50.25	49.65	49.65	560
2002-10-30	49.65	49.65	49.65	49.65	106
2002-10-31	50.25	50.85	50.10	50.40	500
2002-11-01	50.40	50.40	50.10	50.10	366
2002-11-04	50.70	51.15	50.70	50.70	426
2002-11-05	50.40	51.45	49.95	50.40	993
2002-11-06	51.00	51.30	50.40	50.40	886
2002-11-07	51.45	51.45	50.55	51.30	73
2002-11-08	51.00	52.20	50.70	51.45	686
2002-11-11	52.20	52.20	51.15	52.20	160
2002-11-12	51.15	52.05	51.15	51.15	246
2002-11-13	50.25	51.75	50.25	50.25	66
2002-11-14	50.25	51.90	50.25	51.90	720
2002-11-15	51.90	52.50	50.70	52.50	1320
2002-11-18	52.65	52.65	51.15	51.45	726
2002-11-19	52.65	52.80	52.65	52.65	320
2002-11-20	51.75	52.95	51.75	52.35	1293
2002-11-21	53.10	53.10	52.50	52.80	646
2002-11-22	53.25	54.30	52.95	53.10	1326
2002-11-25	54.15	55.05	53.25	53.55	1840
2002-11-26	53.70	54.75	53.70	54.60	740
2002-11-27	55.20	55.20	54.00	55.05	1240
2002-11-29	54.90	54.90	54.90	54.90	6
2002-12-02	55.50	57.45	55.20	55.95	1886
2002-12-03	56.10	56.10	55.50	55.50	693
2002-12-04	55.80	55.80	55.05	55.65	206
2002-12-05	55.80	55.80	55.35	55.35	626
2002-12-06	55.20	55.80	54.90	55.80	1420
2002-12-09	55.50	56.10	55.20	55.20	713
2002-12-10	55.20	55.20	54.75	55.20	520
2002-12-11	55.20	55.20	54.75	54.75	233
2002-12-12	54.75	54.75	54.15	54.15	426
2002-12-13	54.15	54.45	54.15	54.45	233
2002-12-16	54.45	54.45	54.00	54.45	513
2002-12-17	54.00	54.45	53.85	54.45	866
2002-12-18	54.15	54.15	53.40	53.40	806
2002-12-19	53.25	54.00	53.25	54.00	526
2002-12-20	53.85	54.15	53.25	53.40	1353
2002-12-23	54.15	54.15	53.40	53.40	300
2002-12-24	53.40	54.00	53.40	54.00	66
2002-12-26	54.00	54.15	54.00	54.00	406
2002-12-27	54.60	54.60	53.55	53.55	660
2002-12-30	54.30	54.60	54.00	54.60	413
2002-12-31	53.85	54.60	53.40	54.60	960
2003-01-02	54.90	54.90	54.75	54.75	540
2003-01-03	55.05	55.35	55.05	55.35	1020
2003-01-06	55.50	57.45	55.50	57.45	1253
2003-01-07	57.75	58.35	56.85	57.00	640
2003-01-08	56.85	58.05	56.85	58.05	446
2003-01-09	58.35	60.00	58.35	59.10	413
2003-01-10	58.50	59.55	58.20	58.50	1273
2003-01-13	59.55	60.00	59.55	59.85	1193
2003-01-14	59.70	59.70	58.20	59.70	786
2003-01-15	58.80	59.85	58.80	58.95	346
2003-01-16	58.95	59.70	58.95	58.95	260
2003-01-17	58.95	58.95	58.05	58.05	1773
2003-01-21	58.95	58.95	58.05	58.05	333
2003-01-22	57.75	58.35	57.30	57.30	613
2003-01-23	57.30	58.35	57.30	58.20	500
2003-01-24	57.45	58.20	57.45	57.90	546
2003-01-27	57.45	59.10	57.45	59.10	1720
2003-01-28	57.45	58.50	57.45	58.20	546
2003-01-29	58.20	58.20	57.60	58.20	640
2003-01-30	58.20	59.10	57.75	58.95	1033
2003-01-31	59.10	59.85	57.75	59.85	1653
2003-02-03	60.00	60.30	59.25	60.30	1726
2003-02-04	59.25	60.75	59.25	59.25	626
2003-02-05	59.25	60.75	59.25	60.75	633
2003-02-06	60.75	61.20	59.25	61.05	1973
2003-02-07	61.05	61.05	60.00	60.75	713
2003-02-10	61.05	61.50	61.05	61.20	1046
2003-02-11	60.75	60.75	60.60	60.75	273
2003-02-12	59.55	60.60	59.55	60.30	346
2003-02-13	60.15	60.30	58.65	59.25	953
2003-02-14	58.50	59.25	58.50	58.65	433
2003-02-18	58.65	60.15	58.50	59.70	526
2003-02-19	60.15	60.15	59.85	60.00	306
2003-02-20	58.65	59.70	58.65	59.55	366
2003-02-21	59.55	60.15	59.10	60.00	233
2003-02-24	60.00	60.30	60.00	60.30	480
2003-02-25	60.45	60.60	59.40	60.60	786
2003-02-26	60.60	61.50	59.40	60.75	433
2003-02-27	60.75	61.35	60.75	61.05	373
2003-02-28	61.20	61.35	59.55	59.85	480
2003-03-03	60.60	60.75	60.60	60.75	126
2003-03-04	59.70	61.50	59.70	60.60	2306
2003-03-05	61.50	61.80	60.30	60.75	1680
2003-03-06	60.75	61.35	60.45	61.20	1973
2003-03-07	61.20	61.35	60.30	61.20	1766
2003-03-10	60.45	61.35	60.45	61.35	1520
2003-03-11	60.75	61.35	60.15	61.35	353
2003-03-12	61.35	61.35	60.90	61.35	680
2003-03-13	61.35	61.35	60.60	61.35	393
2003-03-14	60.30	61.80	60.30	61.35	1266
2003-03-17	60.45	61.20	60.30	60.45	1680
2003-03-18	60.75	61.20	60.45	61.05	413
2003-03-19	60.45	60.45	60.30	60.30	220
2003-03-20	60.30	60.75	60.30	60.75	146
2003-03-21	60.60	60.75	60.15	60.15	560
2003-03-24	60.60	61.35	60.15	61.20	2026
2003-03-25	60.15	60.90	60.15	60.90	1333
2003-03-26	61.05	61.05	60.90	61.05	546
2003-03-27	60.90	61.05	60.00	60.75	1526
2003-03-28	60.75	60.75	60.60	60.75	193
2003-03-31	60.90	63.00	60.90	63.00	1820
2003-04-01	63.45	63.60	62.40	62.55	1240
2003-04-02	63.30	64.20	62.40	63.90	1513
2003-04-03	64.05	64.05	63.00	64.05	246
2003-04-04	63.30	64.05	63.00	63.00	726
2003-04-07	63.00	64.05	63.00	63.30	1040
2003-04-08	63.45	63.90	63.30	63.30	393
2003-04-09	63.90	70.50	63.90	66.60	3713
2003-04-10	66.75	66.75	64.80	65.25	1253
2003-04-11	65.25	66.75	65.25	66.00	373
2003-04-14	66.75	66.75	65.40	65.40	1306
2003-04-15	65.40	65.40	64.05	64.65	840
2003-04-16	65.55	65.55	64.20	64.50	526
2003-04-17	64.50	65.70	64.35	65.70	726
2003-04-21	64.65	65.55	63.90	65.10	3366
2003-04-22	65.40	65.85	65.25	65.85	893
2003-04-23	65.85	66.15	65.85	66.00	400
2003-04-24	66.30	67.20	66.00	66.15	1613
2003-04-25	66.00	67.20	65.70	66.75	2960
2003-04-28	67.20	68.10	66.90	67.50	966
2003-04-29	67.35	67.50	67.35	67.50	66
2003-04-30	67.05	67.05	67.05	67.05	446
2003-05-01	66.90	67.50	66.00	66.30	1280
2003-05-02	67.20	67.35	67.05	67.35	433
2003-05-05	67.35	67.35	66.15	66.30	900
2003-05-06	65.85	66.75	65.85	66.75	526
2003-05-07	66.45	66.45	66.15	66.15	593
2003-05-08	66.15	67.20	65.85	67.20	1166
2003-05-09	66.00	66.30	65.85	66.30	286
2003-05-12	66.75	67.50	65.85	67.50	1786
2003-05-13	66.75	67.50	66.00	67.50	520
2003-05-14	66.45	67.95	66.45	67.80	833
2003-05-15	68.10	68.10	66.60	66.60	966
2003-05-16	66.15	66.30	66.00	66.00	593
2003-05-19	66.15	66.75	65.85	66.75	313
2003-05-20	66.90	67.65	66.00	66.00	1506
2003-05-21	66.15	66.60	66.00	66.00	240
2003-05-22	66.75	67.05	66.00	67.05	286
2003-05-23	67.20	67.20	66.30	66.30	786
2003-05-27	66.15	66.90	66.15	66.15	593
2003-05-28	66.15	66.90	66.15	66.15	1053
2003-05-29	66.30	66.60	66.00	66.00	780
2003-05-30	66.00	66.00	66.00	66.00	13
2003-06-02	65.85	66.45	65.25	65.85	1053
2003-06-03	65.85	66.60	65.70	65.70	626
2003-06-04	66.30	67.20	66.30	66.45	1333
2003-06-05	66.60	67.20	66.60	66.75	306
2003-06-06	67.35	67.50	66.15	66.45	820
2003-06-09	66.75	68.10	66.75	68.10	1700
2003-06-10	67.50	68.10	66.30	67.05	826
2003-06-11	67.50	67.95	67.20	67.95	406
2003-06-12	67.95	67.95	66.75	67.65	1173
2003-06-13	66.75	69.75	66.75	67.20	1066
2003-06-16	68.25	68.40	67.95	68.40	306
2003-06-17	67.50	69.75	67.50	69.60	1146
2003-06-18	69.00	70.35	68.25	70.35	653
2003-06-19	68.25	70.35	67.95	68.85	746
2003-06-20	69.30	70.20	68.55	70.20	1233
2003-06-23	69.30	70.35	69.30	69.75	1160
2003-06-24	69.30	69.90	69.30	69.75	660
2003-06-25	70.05	70.05	69.15	69.75	586
2003-06-26	70.35	70.50	70.35	70.50	300
2003-06-27	71.25	72.75	70.65	70.65	960
2003-06-30	69.15	70.35	69.00	69.15	2000
2003-07-01	69.15	69.30	69.00	69.15	746
2003-07-02	69.00	70.20	67.20	69.15	2100
2003-07-03	68.25	69.00	67.95	69.00	300
2003-07-07	69.75	70.35	68.40	69.00	1273
2003-07-08	70.20	70.95	69.75	69.75	1346
2003-07-09	70.50	70.50	68.70	69.75	1293
2003-07-10	67.65	68.70	67.65	68.70	1200
2003-07-11	68.25	70.50	67.50	68.25	1933
2003-07-14	68.55	68.70	68.25	68.25	413
2003-07-15	67.05	67.35	66.90	66.90	920
2003-07-16	66.60	67.20	65.70	65.70	1733
2003-07-17	66.00	66.15	61.65	62.10	4213
2003-07-18	61.80	63.75	61.80	62.70	2293
2003-07-21	63.00	65.25	62.25	63.75	2446
2003-07-22	64.50	64.50	63.30	63.75	726
2003-07-23	62.55	64.50	62.55	64.50	966
2003-07-24	64.05	64.05	62.55	62.55	2893
2003-07-25	63.30	63.45	63.00	63.45	553
2003-07-28	61.95	63.45	61.95	63.15	926
2003-07-29	63.00	63.15	61.80	62.25	1986
2003-07-30	61.95	63.15	61.50	63.00	2500
2003-07-31	62.40	64.20	62.40	62.70	2740
2003-08-01	62.70	62.70	57.90	57.90	3280
2003-08-04	59.25	61.65	58.50	59.70	2940
2003-08-05	60.75	60.75	59.25	60.75	913
2003-08-06	61.50	61.95	59.55	61.80	746
2003-08-07	62.25	62.25	60.90	60.90	360
2003-08-08	59.70	64.95	59.70	63.75	1586
2003-08-11	63.45	63.45	61.65	61.95	700
2003-08-12	60.45	61.50	60.30	61.50	953
2003-08-13	61.20	61.35	60.15	60.75	820
2003-08-14	60.75	61.50	60.00	61.50	953
2003-08-18	60.75	60.75	59.55	60.00	506
2003-08-19	60.75	60.90	59.40	59.70	580
2003-08-20	60.00	60.00	59.85	59.85	166
2003-08-21	60.00	61.05	60.00	60.15	786
2003-08-22	60.30	61.20	60.30	61.20	373
2003-08-25	60.75	62.25	60.45	61.65	493
2003-08-26	60.75	61.95	60.75	61.95	66
2003-08-27	61.20	62.70	61.20	62.70	693
2003-08-28	62.85	63.45	62.55	63.45	486
2003-08-29	62.70	63.15	62.70	63.15	346
2003-09-02	63.00	63.75	63.00	63.00	346
2003-09-03	63.00	63.60	63.00	63.60	213
2003-09-04	63.75	64.05	63.60	63.60	386
2003-09-05	64.05	64.05	62.55	63.90	740
2003-09-08	63.45	63.60	63.45	63.60	1640
2003-09-09	63.60	63.75	63.60	63.75	573
2003-09-10	63.75	63.75	63.60	63.60	533
2003-09-11	63.75	63.75	63.15	63.60	1340
2003-09-12	63.30	65.55	63.30	65.10	1526
2003-09-15	65.40	65.40	64.95	64.95	120
2003-09-16	64.95	65.25	64.50	65.25	726
2003-09-17	63.60	65.55	63.60	65.40	780
2003-09-18	65.55	65.55	64.50	65.25	426
2003-09-19	64.95	66.75	64.50	64.65	780
2003-09-22	65.85	65.85	64.65	64.80	1486
2003-09-23	65.70	65.70	64.50	64.50	626
2003-09-24	65.55	65.55	64.35	64.35	1113
2003-09-25	65.25	65.55	65.25	65.40	273
2003-09-26	65.40	65.40	64.50	65.25	953
2003-09-29	65.55	65.85	64.80	65.85	393
2003-09-30	65.85	66.15	64.95	65.25	206
2003-10-01	66.00	66.45	65.40	65.40	693
2003-10-02	65.85	66.30	65.25	65.25	726
2003-10-03	66.00	66.00	65.25	65.25	233
2003-10-06	66.75	66.75	65.25	66.00	406
2003-10-07	65.25	66.75	65.25	65.70	846
2003-10-08	66.15	66.75	65.40	66.15	706
2003-10-09	65.40	66.60	65.25	66.30	2453
2003-10-10	65.40	66.60	65.40	66.30	700
2003-10-13	66.45	66.60	65.85	66.60	900
2003-10-14	66.45	66.45	66.30	66.30	366
2003-10-15	66.75	67.80	65.25	66.00	1653
2003-10-16	66.75	67.50	66.00	66.75	620
2003-10-17	67.50	67.50	65.55	66.00	1040
2003-10-20	65.70	67.05	65.70	66.75	620
2003-10-21	67.35	68.10	66.75	67.20	920
2003-10-22	67.80	67.95	67.05	67.50	606
2003-10-23	68.10	68.10	67.05	67.20	560
2003-10-24	68.10	68.10	67.20	67.20	1106
2003-10-27	68.10	68.40	67.20	68.10	393
2003-10-28	67.20	68.55	67.05	67.35	1026
2003-10-29	68.55	68.85	67.50	67.50	906
2003-10-30	68.70	68.70	67.50	67.50	473
2003-10-31	68.85	68.85	67.80	67.80	613
2003-11-03	68.85	69.30	67.65	69.00	1206
2003-11-04	68.40	69.00	67.95	67.95	586
2003-11-05	68.85	68.85	67.80	67.80	433
2003-11-06	68.85	69.00	68.25	68.25	193
2003-11-07	69.00	69.60	67.80	69.60	840
2003-11-10	69.60	71.70	69.60	70.05	1053
2003-11-11	70.80	71.10	67.05	68.25	1146
2003-11-12	70.50	70.50	68.40	68.40	620
2003-11-13	69.75	70.20	69.30	69.75	406
2003-11-14	70.20	70.20	70.05	70.20	200
2003-11-17	69.45	71.25	69.00	70.20	1360
2003-11-18	70.50	70.50	68.25	69.60	1206
2003-11-19	69.15	71.10	69.15	71.10	720
2003-11-20	71.10	71.55	69.75	71.25	926
2003-11-21	71.55	71.55	69.45	69.75	806
2003-11-24	70.35	70.50	67.20	69.75	1806
2003-11-25	69.75	69.90	69.00	69.00	453
2003-11-26	69.75	70.50	69.30	70.50	753
2003-11-28	70.65	72.00	70.65	71.70	593
2003-12-01	71.70	72.75	71.10	71.10	786
2003-12-02	72.00	72.75	71.25	71.40	340
2003-12-03	72.15	72.75	70.35	71.25	766
2003-12-04	72.45	72.60	71.25	71.25	540
2003-12-05	71.25	72.75	70.50	70.80	833
2003-12-08	72.00	72.75	72.00	72.45	513
2003-12-09	72.60	72.75	70.65	71.25	386
2003-12-10	72.00	73.35	72.00	72.75	540
2003-12-11	73.20	73.20	71.25	72.60	940
2003-12-12	72.45	73.35	71.40	72.60	673
2003-12-15	71.55	72.60	71.55	72.60	626
2003-12-16	72.75	72.75	71.85	72.75	413
2003-12-17	72.00	72.00	71.70	71.70	313
2003-12-18	71.85	72.60	71.85	72.00	460
2003-12-19	72.60	72.75	72.00	72.75	466
2003-12-22	72.75	72.75	71.70	71.70	906
2003-12-23	71.70	72.75	71.55	72.60	986
2003-12-24	71.70	72.60	70.80	71.70	1413
2003-12-26	72.00	72.60	71.40	72.60	273
2003-12-29	72.45	72.45	71.40	71.40	866
2003-12-30	71.40	72.15	71.40	72.15	460
2003-12-31	70.95	71.85	70.95	71.70	306
2004-01-02	71.40	71.70	70.95	70.95	906
2004-01-05	70.50	71.70	70.50	70.80	1493
2004-01-06	71.40	71.70	71.25	71.70	573
2004-01-07	71.70	72.45	71.55	72.30	1233
2004-01-08	71.85	72.45	71.55	72.30	1473
2004-01-09	71.70	72.30	71.70	72.30	640
2004-01-12	71.85	73.35	71.85	73.20	1233
2004-01-13	72.15	73.05	72.15	72.60	106
2004-01-14	72.15	72.90	72.15	72.30	400
2004-01-15	72.15	72.90	72.15	72.75	426
2004-01-16	72.90	72.90	72.15	72.45	746
2004-01-20	72.15	72.75	72.15	72.30	700
2004-01-21	72.75	72.75	72.15	72.15	1193
2004-01-22	72.15	72.90	72.15	72.75	806
2004-01-23	72.90	72.90	72.15	72.45	366
2004-01-26	72.60	72.90	72.30	72.30	1226
2004-01-27	72.00	72.30	71.70	71.70	686
2004-01-28	71.70	72.45	71.25	71.40	480
2004-01-29	70.80	72.00	70.65	71.40	1800
2004-01-30	70.20	71.25	70.20	70.35	1433
2004-02-02	71.25	72.15	70.50	72.00	1380
2004-02-03	70.95	72.00	70.80	71.25	813
2004-02-04	70.65	71.85	70.65	71.85	360
2004-02-05	70.95	72.00	70.50	71.40	680
2004-02-06	71.85	72.15	71.25	72.15	880
2004-02-09	72.15	72.15	71.25	72.15	1393
2004-02-10	70.95	72.15	70.80	72.15	480
2004-02-11	71.25	72.15	71.25	72.15	453
2004-02-12	71.25	72.15	71.25	71.70	1640
2004-02-13	71.70	71.70	70.80	71.40	586
2004-02-17	71.40	71.40	69.60	70.50	1146
2004-02-18	70.95	70.95	69.90	70.95	1073
2004-02-19	70.95	70.95	70.05	70.05	326
2004-02-20	70.05	70.35	70.05	70.05	553
2004-02-23	70.05	70.95	67.50	69.75	1600
2004-02-24	69.90	69.90	64.50	66.45	3513
2004-02-25	68.10	68.55	67.20	67.50	1240
2004-02-26	68.25	69.90	67.80	69.90	326
2004-02-27	69.75	69.75	69.00	69.00	280
2004-03-01	69.75	69.90	67.80	69.90	846
2004-03-02	69.15	69.75	69.15	69.15	1240
2004-03-03	69.45	69.75	68.10	68.40	866
2004-03-04	69.15	69.15	67.65	68.70	1013
2004-03-05	67.95	68.85	67.95	68.70	280
2004-03-08	68.85	69.90	68.40	69.90	1013
2004-03-09	68.40	69.60	68.40	69.60	60
2004-03-10	69.00	69.45	67.65	67.65	673
2004-03-11	67.50	69.90	67.50	69.00	880
2004-03-12	69.30	69.45	68.25	68.55	693
2004-03-15	69.45	69.45	68.25	69.00	1326
2004-03-16	69.00	69.00	68.25	68.70	293
2004-03-17	68.85	69.15	68.85	68.85	386
2004-03-18	68.70	69.45	68.70	69.00	300
2004-03-19	69.60	69.60	68.70	68.70	186
2004-03-22	68.55	69.45	68.55	68.55	900
2004-03-23	68.70	69.45	68.70	69.45	126
2004-03-24	68.70	69.45	68.40	69.30	1226
2004-03-25	69.45	69.45	69.00	69.45	400
2004-03-26	68.70	69.00	68.55	69.00	93
2004-03-29	69.45	69.45	68.70	68.70	593
2004-03-30	69.45	69.45	68.70	68.70	320
2004-03-31	68.70	69.30	68.70	69.30	173
2004-04-01	69.30	69.75	68.70	69.60	1160
2004-04-02	69.60	71.10	69.15	69.60	1753
2004-04-05	70.35	70.35	68.25	68.25	1453
2004-04-06	69.60	69.60	67.35	67.50	1140
2004-04-07	68.85	68.85	67.35	67.35	673
2004-04-08	67.35	68.55	67.35	68.55	120
2004-04-12	67.80	68.25	67.50	67.50	226
2004-04-13	66.75	67.20	66.15	66.75	1186
2004-04-14	65.70	66.00	65.25	65.25	813
2004-04-15	65.10	65.10	62.40	63.60	1313
2004-04-16	63.90	64.35	62.40	63.30	520
2004-04-19	63.00	64.20	63.00	63.00	1733
2004-04-20	64.20	64.20	63.60	63.75	913
2004-04-21	64.20	64.35	63.15	64.35	760
2004-04-22	64.80	65.55	64.35	65.55	600
2004-04-23	65.85	65.85	63.00	63.75	480
2004-04-26	63.00	63.75	62.40	63.75	560
2004-04-27	63.00	64.50	62.55	64.50	313
2004-04-28	64.50	64.50	62.55	63.90	326
2004-04-29	62.40	63.75	62.40	63.75	393
2004-04-30	63.30	63.45	61.95	62.70	400
2004-05-03	63.45	63.45	61.65	62.10	686
2004-05-04	63.60	64.50	62.10	64.50	1153
2004-05-05	63.75	63.75	62.85	63.15	226
2004-05-06	63.15	63.15	62.25	62.70	266
2004-05-07	62.10	62.25	59.55	59.55	1380
2004-05-10	56.40	59.25	54.75	57.75	1486
2004-05-11	57.00	59.25	56.40	59.25	1726
2004-05-12	59.25	59.55	58.50	58.50	780
2004-05-13	59.85	60.00	58.50	58.50	553
2004-05-14	58.50	62.10	58.50	58.95	640
2004-05-17	58.65	59.85	58.50	59.55	806
2004-05-18	58.35	60.60	58.35	60.15	493
2004-05-19	60.30	62.40	60.30	62.40	340
2004-05-20	60.90	61.50	60.90	61.35	313
2004-05-21	61.35	62.25	60.90	62.25	246
2004-05-24	62.40	62.85	62.40	62.85	786
2004-05-25	62.85	63.75	59.70	61.50	1620
2004-05-26	61.65	62.85	60.00	60.90	4693
2004-05-27	61.35	61.80	60.90	61.20	1546
2004-05-28	61.65	61.65	61.20	61.20	1220
2004-06-01	61.05	61.80	60.90	61.65	1806
2004-06-02	60.90	62.25	60.90	61.80	1086
2004-06-03	62.10	62.70	62.10	62.70	320
2004-06-04	62.70	62.70	62.10	62.10	373
2004-06-07	63.15	63.15	62.25	62.25	260
2004-06-08	62.10	62.70	61.80	61.80	513
2004-06-09	62.10	62.85	61.95	62.55	460
2004-06-10	62.10	62.40	61.80	61.80	766
2004-06-14	61.80	62.10	60.90	61.95	3346
2004-06-15	61.95	62.25	60.90	61.05	1273
2004-06-16	61.05	61.80	60.90	61.80	626
2004-06-17	61.80	62.85	61.50	62.70	1446
2004-06-18	62.40	63.00	61.80	63.00	1600
2004-06-21	62.85	63.75	62.10	62.55	546
2004-06-22	63.15	63.75	62.55	63.75	1093
2004-06-23	63.00	63.90	63.00	63.60	380
2004-06-24	62.85	63.60	62.70	63.60	453
2004-06-25	63.60	63.60	62.85	63.00	1066
2004-06-28	63.45	63.60	62.25	62.85	1100
2004-06-29	62.85	63.75	62.40	62.40	1846
2004-06-30	61.50	63.00	61.05	63.00	1333
2004-07-01	62.85	62.85	61.65	62.40	486
2004-07-02	62.70	62.85	61.95	62.85	980
2004-07-06	62.25	62.85	61.95	62.55	500
2004-07-07	63.00	63.60	62.40	63.60	613
2004-07-08	63.75	63.75	63.30	63.60	506
2004-07-09	64.05	64.50	63.90	64.35	420
2004-07-12	63.90	63.90	63.30	63.90	1013
2004-07-13	63.60	66.45	63.60	65.85	1033
2004-07-14	64.80	66.45	64.05	64.50	1073
2004-07-15	64.20	67.20	64.20	66.30	500
2004-07-16	65.25	65.25	64.50	65.25	186
2004-07-19	65.40	65.70	64.50	65.70	486
2004-07-20	65.70	65.70	64.95	64.95	193
2004-07-21	64.95	65.55	64.05	64.50	1460
2004-07-22	64.50	64.50	64.50	64.50	13
2004-07-23	64.50	65.25	63.90	65.25	213
2004-07-26	65.25	65.70	65.25	65.70	713
2004-07-27	65.70	66.30	64.50	64.50	553
2004-07-28	64.50	64.50	64.05	64.05	340
2004-07-29	64.65	65.25	64.50	65.25	466
2004-07-30	65.25	66.45	65.25	65.85	946
2004-08-02	65.25	66.00	65.25	65.25	1713
2004-08-03	65.40	66.00	64.05	64.05	360
2004-08-04	65.70	66.00	65.25	65.85	560
2004-08-05	66.00	66.60	65.25	66.45	960
2004-08-06	66.75	66.75	66.00	66.00	706
2004-08-09	66.75	67.50	66.45	67.20	1100
2004-08-10	67.35	67.35	66.30	66.75	853
2004-08-11	67.05	67.05	66.00	66.00	533
2004-08-12	66.00	66.75	66.00	66.60	280
2004-08-13	67.05	67.05	66.45	67.05	206
2004-08-16	67.05	67.05	66.45	67.05	553
2004-08-17	67.05	67.05	66.15	66.30	100
2004-08-18	66.90	66.90	66.15	66.45	166
2004-08-20	66.00	67.20	66.00	67.20	573
2004-08-23	67.50	70.05	66.15	67.05	2360
2004-08-24	66.45	67.05	66.45	66.90	246
2004-08-25	66.30	66.30	66.00	66.30	986
2004-08-26	66.75	66.75	66.30	66.75	666
2004-08-27	66.30	66.75	66.30	66.75	273
2004-08-30	66.30	66.90	66.30	66.75	660
2004-08-31	67.20	67.50	66.90	67.50	1306
2004-09-01	67.50	69.00	67.35	67.65	1166
2004-09-02	66.90	68.25	66.90	67.50	706
2004-09-03	68.25	69.00	67.50	69.00	513
2004-09-07	70.50	70.50	67.35	68.70	346
2004-09-08	67.65	68.70	67.65	68.10	520
2004-09-09	67.95	68.85	67.95	68.85	1520
2004-09-10	68.70	68.70	67.50	67.50	1033
2004-09-13	67.50	68.10	67.50	68.10	93
2004-09-14	67.50	68.10	67.05	67.95	673
2004-09-15	67.95	68.40	67.80	67.80	473
2004-09-16	67.50	68.70	67.50	68.70	2160
2004-09-17	68.70	69.00	68.25	68.70	466
2004-09-20	68.40	69.00	68.25	68.85	506
2004-09-21	68.70	68.70	67.65	67.65	973
2004-09-22	67.65	67.95	67.20	67.95	2686
2004-09-23	67.95	69.00	67.65	67.65	673
2004-09-24	67.95	68.55	67.50	68.55	780
2004-09-27	68.55	68.70	67.80	68.25	313
2004-09-28	67.80	68.70	67.80	67.80	200
2004-09-29	67.65	67.95	67.20	67.50	473
2004-09-30	68.10	68.10	67.20	67.95	220
2004-10-01	67.95	68.25	67.50	68.25	440
2004-10-04	68.25	68.40	67.65	67.65	580
2004-10-05	67.95	67.95	67.05	67.20	1980
2004-10-06	67.80	67.95	67.20	67.65	1086
2004-10-07	68.40	68.40	68.10	68.25	1280
2004-10-08	67.80	68.70	67.80	68.25	393
2004-10-11	68.55	68.70	67.80	68.55	253
2004-10-12	67.65	68.55	67.65	68.55	593
2004-10-13	68.55	68.55	67.95	67.95	260
2004-10-14	67.95	68.70	67.95	68.25	406
2004-10-15	67.95	68.25	67.95	68.25	246
2004-10-18	68.10	68.70	67.95	68.70	733
2004-10-19	67.95	71.85	67.95	68.70	1146
2004-10-20	68.70	69.75	68.55	69.45	846
2004-10-21	69.15	69.15	68.40	68.40	360
2004-10-22	69.00	69.30	67.95	68.55	160
2004-10-25	69.00	69.30	67.05	67.20	1273
2004-10-26	67.05	68.25	67.05	68.25	300
2004-10-27	67.50	68.25	67.50	67.50	333
2004-10-28	68.25	68.85	67.35	67.35	926
2004-10-29	67.35	67.95	67.20	67.20	140
2004-11-01	67.65	68.10	67.35	67.80	393
2004-11-02	67.35	67.35	66.00	66.60	7046
2004-11-03	66.15	66.15	63.75	65.10	3813
2004-11-04	64.65	65.25	64.35	64.50	5073
2004-11-05	64.35	64.65	63.75	63.75	3753
2004-11-08	61.50	62.55	59.85	60.00	12293
2004-11-09	60.30	61.20	60.15	60.75	2440
2004-11-10	60.90	61.95	60.90	61.65	2473
2004-11-11	61.20	61.65	61.20	61.35	820
2004-11-12	61.50	61.80	61.05	61.05	1220
2004-11-15	61.50	62.40	61.35	61.95	3273
2004-11-16	62.25	62.85	62.10	62.55	2720
2004-11-17	61.95	63.15	61.95	63.15	733
2004-11-18	62.85	62.85	61.95	62.85	946
2004-11-19	62.40	63.15	62.40	62.85	1900
2004-11-22	62.85	63.30	62.40	63.00	860
2004-11-23	62.40	63.75	62.40	63.15	2033
2004-11-24	63.45	63.75	63.00	63.60	2713
2004-11-26	63.15	63.15	63.15	63.15	80
2004-11-29	63.00	63.15	62.55	62.70	1606
2004-11-30	62.70	62.70	62.10	62.25	1093
2004-12-01	62.25	62.40	62.10	62.25	546
2004-12-02	62.25	62.85	62.10	62.25	1466
2004-12-03	62.10	63.00	62.10	62.55	860
2004-12-06	62.40	62.55	62.40	62.55	480
2004-12-07	62.55	63.00	62.25	63.00	2766
2004-12-08	63.00	63.75	63.00	63.75	1453
2004-12-09	63.45	63.45	63.30	63.30	673
2004-12-10	63.60	63.90	63.15	63.75	600
2004-12-13	63.60	63.90	63.60	63.75	326
2004-12-14	63.30	63.75	63.00	63.75	680
2004-12-15	63.15	63.15	63.00	63.15	400
2004-12-16	63.00	63.00	62.70	62.85	1240
2004-12-17	62.70	63.75	62.70	63.30	1453
2004-12-20	62.70	64.20	62.70	63.30	1986
2004-12-21	63.75	64.35	63.45	63.60	433
2004-12-22	63.60	64.20	63.45	63.75	800
2004-12-23	64.05	64.20	63.90	64.05	240
2004-12-27	64.20	64.80	63.45	64.65	2813
2004-12-28	63.30	64.80	63.30	63.45	3646
2004-12-29	63.60	64.05	63.60	64.05	600
2004-12-30	64.50	64.50	64.05	64.05	446
2004-12-31	64.05	64.35	63.90	64.20	506
2005-01-03	64.35	64.50	64.05	64.50	433
2005-01-04	64.05	64.35	64.05	64.05	533
2005-01-05	64.05	64.35	63.75	63.75	1320
2005-01-06	63.75	64.35	62.25	63.30	2300
2005-01-07	63.00	63.75	62.70	63.00	1393
2005-01-10	63.00	63.60	63.00	63.60	640
2005-01-11	63.00	63.30	62.70	63.30	160
2005-01-12	63.00	63.00	62.70	62.70	293
2005-01-13	62.85	62.85	62.25	62.25	2120
2005-01-14	62.40	63.00	61.95	61.95	2346
2005-01-18	61.95	62.10	61.95	61.95	680
2005-01-19	61.95	62.40	61.95	62.25	446
2005-01-20	62.10	62.40	62.10	62.25	346
2005-01-21	62.40	62.40	62.25	62.25	386
2005-01-24	62.40	62.55	62.25	62.55	520
2005-01-25	62.55	62.70	62.10	62.25	833
2005-01-26	62.10	62.40	62.10	62.25	600
2005-01-27	62.25	62.40	62.10	62.40	826
2005-01-28	62.10	62.85	62.10	62.70	860
2005-01-31	62.70	62.70	62.25	62.25	773
2005-02-01	62.10	62.25	61.95	62.25	966
2005-02-02	62.25	62.70	62.10	62.70	386
2005-02-03	62.70	62.70	62.25	62.25	46
2005-02-04	62.70	63.00	62.40	63.00	360
2005-02-07	63.30	63.75	63.30	63.75	840
2005-02-08	63.30	63.75	63.15	63.75	1080
2005-02-09	63.15	63.75	62.55	63.75	753
2005-02-10	63.30	63.75	63.00	63.45	760
2005-02-11	63.45	63.45	63.00	63.45	1460
2005-02-14	62.85	63.75	62.85	63.15	1913
2005-02-15	63.60	63.75	63.15	63.45	1093
2005-02-16	63.75	63.75	63.15	63.30	506
2005-02-17	63.45	63.45	63.30	63.45	226
2005-02-18	63.30	63.30	62.40	62.55	986
2005-02-22	62.70	62.70	62.10	62.10	2406
2005-02-23	62.55	62.85	62.25	62.55	1073
2005-02-24	62.85	62.85	62.55	62.55	320
2005-02-25	63.00	63.15	62.40	62.70	833
2005-02-28	62.70	62.85	62.25	62.55	1433
2005-03-01	62.55	62.55	62.40	62.55	353
2005-03-02	62.40	63.45	62.40	63.30	2606
2005-03-03	63.00	63.15	63.00	63.15	933
2005-03-04	63.15	63.60	63.15	63.45	1253
2005-03-07	63.30	63.75	63.30	63.60	713
2005-03-08	63.30	63.60	63.15	63.60	1046
2005-03-09	63.30	63.45	62.55	63.30	2506
2005-03-10	62.85	63.60	62.85	63.30	1633
2005-03-11	62.85	63.30	62.70	63.30	1406
2005-03-14	63.30	63.45	63.00	63.45	1886
2005-03-15	63.15	63.30	63.15	63.30	3686
2005-03-16	63.00	63.00	62.55	63.00	2033
2005-03-17	62.70	63.30	61.95	62.70	2493
2005-03-18	63.30	63.30	62.25	63.15	393
2005-03-21	61.95	62.10	60.75	62.10	1513
2005-03-22	61.35	62.10	61.05	61.35	1753
2005-03-23	61.20	61.20	59.10	59.85	1773
2005-03-24	59.85	60.00	59.40	59.70	1413
2005-03-28	60.00	60.75	59.25	59.25	826
2005-03-29	60.00	60.00	59.40	59.55	1760
2005-03-30	59.70	60.00	59.55	59.85	1046
2005-03-31	60.00	60.30	59.55	60.15	680
2005-04-01	61.20	61.35	60.75	60.75	2473
2005-04-05	60.60	60.60	60.15	60.45	1540
2005-04-06	60.60	60.60	60.00	60.15	713
2005-04-07	60.15	60.15	60.00	60.00	260
2005-04-08	60.60	60.60	60.45	60.60	540
2005-04-11	60.60	60.60	60.30	60.30	173
2005-04-12	60.30	60.30	59.70	59.85	240
2005-04-13	60.00	60.00	59.55	59.55	986
2005-04-14	59.55	59.55	59.10	59.40	606
2005-04-15	59.55	59.55	59.10	59.10	300
2005-04-18	59.25	61.20	58.35	60.90	3346
2005-04-19	60.90	60.90	59.70	59.85	1100
2005-04-20	59.70	60.60	59.55	59.85	820
2005-04-21	59.85	59.85	59.10	59.40	1173
2005-04-22	60.00	60.00	59.25	60.00	220
2005-04-25	60.00	60.30	59.25	60.15	633
2005-04-26	60.15	60.15	58.65	59.10	1940
2005-04-27	59.10	59.10	58.50	58.50	1060
2005-04-28	59.40	59.40	58.80	58.95	400
2005-04-29	58.80	59.40	58.80	59.25	866
2005-05-02	58.95	59.55	58.80	59.55	353
2005-05-03	59.25	59.25	59.25	59.25	46
2005-05-04	59.25	59.55	59.25	59.25	506
2005-05-05	59.55	59.55	59.25	59.55	600
2005-05-06	59.55	59.55	59.25	59.40	620
2005-05-09	59.40	59.40	58.80	59.10	2340
2005-05-10	58.80	58.80	58.50	58.80	300
2005-05-11	58.65	59.10	58.65	59.10	973
2005-05-12	58.95	58.95	58.80	58.80	100
2005-05-13	58.80	59.10	58.80	58.95	720
2005-05-16	58.80	59.10	58.50	58.95	746
2005-05-17	58.50	58.50	57.75	57.75	513
2005-05-18	58.50	58.65	57.45	57.45	1173
2005-05-19	57.30	58.20	57.30	57.45	1260
2005-05-20	57.45	57.75	57.45	57.60	566
2005-05-23	57.60	58.35	57.60	57.90	653
2005-05-24	57.75	58.50	57.75	58.50	1180
2005-05-25	58.20	58.35	58.20	58.20	366
2005-05-26	58.35	58.35	58.20	58.20	500
2005-05-27	58.20	59.10	58.20	59.10	1600
2005-05-31	59.25	59.25	59.10	59.25	2366
2005-06-01	59.40	60.30	59.40	60.00	1066
2005-06-02	59.70	61.50	59.70	61.50	3293
2005-06-03	61.80	61.80	60.90	61.35	926
2005-06-06	61.35	61.35	60.90	61.05	2180
2005-06-07	61.65	61.65	61.35	61.65	853
2005-06-08	61.50	61.50	60.90	61.35	480
2005-06-09	61.05	61.35	60.75	61.35	1300
2005-06-10	61.05	61.05	60.75	60.75	546
2005-06-13	60.90	61.20	60.45	61.20	593
2005-06-14	60.15	60.90	60.15	60.15	373
2005-06-15	60.75	60.90	60.00	60.90	720
2005-06-16	60.75	60.75	60.30	60.45	80
2005-06-17	60.00	60.75	59.85	60.15	360
2005-06-20	60.60	60.60	59.55	59.70	1440
2005-06-21	59.40	59.85	58.80	59.85	2273
2005-06-22	59.10	60.00	59.10	59.85	406
2005-06-23	59.55	60.30	59.40	59.70	593
2005-06-24	60.30	60.30	59.70	60.00	246
2005-06-27	60.30	60.45	60.15	60.45	426
2005-06-28	60.60	60.75	60.45	60.75	400
2005-06-29	59.85	60.90	59.85	60.90	906
2005-06-30	60.90	60.90	60.90	60.90	13
2005-07-01	60.45	60.90	60.45	60.90	526
2005-07-05	61.20	61.20	60.60	61.05	540
2005-07-06	60.90	61.05	60.90	61.05	86
2005-07-07	60.90	61.20	60.90	61.20	140
2005-07-08	60.90	61.35	60.90	61.35	186
2005-07-11	61.50	61.65	60.75	61.65	386
2005-07-12	61.05	61.95	61.05	61.95	1080
2005-07-13	61.95	62.25	61.35	61.65	2060
2005-07-14	61.50	62.10	61.20	61.20	453
2005-07-15	61.80	62.25	61.20	62.10	1273
2005-07-18	61.65	62.40	61.65	62.25	1073
2005-07-19	61.80	61.95	61.65	61.95	840
2005-07-20	61.80	62.70	61.80	62.10	1620
2005-07-21	62.40	62.40	61.95	62.40	1126
2005-07-22	62.25	62.70	61.80	62.55	2306
2005-07-25	61.95	63.15	61.95	63.15	1180
2005-07-26	67.35	67.35	63.00	63.00	2526
2005-07-27	63.90	63.90	63.45	63.90	1533
2005-07-28	63.15	63.90	63.15	63.75	200
2005-07-29	63.75	64.05	63.15	63.15	573
2005-08-01	63.15	63.30	62.70	62.70	2466
2005-08-02	62.40	63.45	62.40	63.45	1520
2005-08-03	62.85	62.85	62.85	62.85	6
2005-08-04	63.00	63.60	62.55	63.60	420
2005-08-05	64.35	65.25	64.35	64.80	5006
2005-08-08	65.10	65.25	64.80	64.95	2973
2005-08-09	63.90	65.10	63.90	65.10	2580
2005-08-10	65.10	65.10	64.50	64.80	793
2005-08-11	64.80	64.80	64.65	64.65	513
2005-08-12	64.50	65.10	64.05	65.10	1080
2005-08-15	64.50	64.80	64.50	64.65	700
2005-08-16	64.80	65.10	64.50	64.50	2000
2005-08-17	64.95	65.10	64.65	64.65	893
2005-08-18	64.65	64.65	64.50	64.65	1213
2005-08-19	64.95	64.95	64.65	64.80	613
2005-08-22	64.80	65.10	64.65	64.80	146
2005-08-23	64.80	64.80	64.65	64.65	626
2005-08-24	64.65	65.25	64.65	65.25	2433
2005-08-25	65.25	65.25	65.10	65.25	1126
2005-08-26	65.10	65.40	65.10	65.10	700
2005-08-29	64.95	65.25	64.50	64.95	2466
2005-08-30	64.80	65.10	64.80	65.10	1633
2005-08-31	65.10	65.25	64.95	65.10	973
2005-09-01	65.10	65.10	65.10	65.10	260
2005-09-02	64.80	65.25	64.80	64.95	753
2005-09-06	64.80	65.25	64.65	65.25	2160
2005-09-07	64.80	65.10	64.65	64.95	1520
2005-09-08	65.10	65.25	64.95	65.10	560
2005-09-09	65.10	65.55	65.10	65.40	2240
2005-09-12	65.25	65.55	65.10	65.25	1993
2005-09-13	65.10	65.70	65.10	65.70	2426
2005-09-14	65.25	65.55	65.10	65.10	3633
2005-09-15	64.65	65.25	64.65	65.10	6673
2005-09-16	65.10	65.40	64.65	65.40	10913
2005-09-19	64.65	65.10	64.35	64.80	4126
2005-09-20	64.05	64.20	63.90	64.05	2360
2005-09-21	63.75	63.75	61.50	63.00	5826
2005-09-22	62.55	62.70	60.00	61.95	8866
2005-09-23	61.65	63.00	61.50	62.25	3620
2005-09-26	61.95	63.30	61.80	62.70	2166
2005-09-27	62.40	63.30	62.40	63.00	2860
2005-09-28	62.85	63.15	62.85	63.00	1886
2005-09-29	62.85	63.15	62.85	63.15	1320
2005-09-30	63.15	63.75	63.00	63.00	2140
2005-10-03	62.70	63.60	62.70	63.00	853
2005-10-04	63.45	63.60	63.15	63.60	2980
2005-10-05	63.45	63.75	63.30	63.60	1840
2005-10-06	63.45	63.90	63.45	63.90	1080
2005-10-07	63.60	63.60	62.85	63.00	1406
2005-10-10	63.00	63.00	62.55	62.70	740
2005-10-11	61.50	61.50	61.50	61.50	120
2005-10-12	60.00	60.60	59.85	60.60	3666
2005-10-13	60.30	60.45	59.85	60.30	3360
2005-10-14	61.05	61.05	60.30	60.90	513
2005-10-17	60.90	60.90	60.90	60.90	13
2005-10-18	59.40	61.20	59.40	60.30	1720
2005-10-19	60.75	61.35	60.30	60.60	660
2005-10-20	60.90	60.90	60.60	60.60	466
2005-10-21	60.60	60.60	60.60	60.60	326
2005-10-24	60.60	60.90	60.60	60.90	273
2005-10-25	60.75	61.35	60.60	61.35	1653
2005-10-26	61.35	61.50	60.75	61.50	600
2005-10-27	60.90	60.90	60.90	60.90	333
2005-10-28	60.90	61.35	60.90	60.90	820
2005-10-31	61.05	61.20	60.90	61.20	1406
2005-11-01	61.05	61.50	61.05	61.50	426
2005-11-02	61.35	61.50	61.35	61.50	920
2005-11-03	61.50	61.65	61.50	61.65	1013
2005-11-04	61.80	61.80	61.50	61.50	366
2005-11-07	61.35	61.50	61.20	61.20	1400
2005-11-08	61.35	61.80	61.20	61.50	2446
2005-11-09	61.35	61.50	61.35	61.35	560
2005-11-10	61.35	61.50	61.20	61.50	3173
2005-11-11	61.35	61.35	61.35	61.35	186
2005-11-14	60.60	61.20	60.60	61.05	393
2005-11-15	60.75	60.75	60.45	60.60	900
2005-11-16	60.45	60.90	60.15	60.15	900
2005-11-17	60.00	60.90	60.00	60.45	520
2005-11-18	60.30	60.45	60.15	60.30	766
2005-11-21	60.30	60.90	60.30	60.90	206
2005-11-22	60.15	60.30	60.15	60.15	520
2005-11-23	60.15	60.30	60.15	60.30	306
2005-11-25	60.30	60.75	60.30	60.75	473
2005-11-28	60.75	61.05	60.30	60.90	793
2005-11-29	60.75	60.90	60.45	60.75	533
2005-11-30	60.75	61.35	60.60	61.35	760
2005-12-01	61.20	61.20	60.60	60.60	846
2005-12-02	60.30	60.30	59.70	59.70	1953
2005-12-05	59.40	60.00	59.40	60.00	380
2005-12-06	59.70	60.30	59.70	60.00	2446
2005-12-07	59.85	60.00	59.70	60.00	1166
2005-12-08	60.00	60.60	60.00	60.30	166
2005-12-09	60.00	60.90	60.00	60.90	393
2005-12-12	60.45	60.75	60.15	60.75	673
2005-12-13	60.15	60.30	60.15	60.15	673
2005-12-14	60.60	60.60	60.15	60.15	1406
2005-12-15	60.15	60.15	59.70	59.85	6493
2005-12-16	59.85	60.60	59.55	59.55	3460
2005-12-19	60.00	60.00	59.25	59.85	1253
2005-12-20	59.70	59.85	59.70	59.85	420
2005-12-21	59.85	60.75	59.85	60.00	1180
2005-12-22	60.00	60.30	60.00	60.30	780
2005-12-23	60.30	60.75	60.00	60.60	1713
2005-12-27	60.15	60.60	60.15	60.45	686
2005-12-28	60.45	60.45	60.15	60.30	586
2005-12-29	60.30	60.90	60.15	60.90	1153
2005-12-30	60.30	61.35	60.30	61.05	220
2006-01-03	61.35	61.35	60.60	60.75	546
2006-01-04	60.75	61.50	60.75	61.50	1053
2006-01-05	61.35	61.65	61.35	61.50	486
2006-01-06	61.65	61.80	61.35	61.80	633
2006-01-09	61.35	61.65	61.35	61.35	380
2006-01-10	61.50	61.65	61.35	61.65	1380
2006-01-11	61.65	61.95	61.65	61.80	640
2006-01-12	61.95	61.95	61.80	61.95	340
2006-01-13	61.80	62.10	61.65	62.10	1826
2006-01-17	62.25	62.25	62.25	62.25	266
2006-01-18	61.50	62.10	61.50	61.65	740
2006-01-19	61.65	62.25	61.65	61.65	726
2006-01-20	61.80	63.60	61.80	63.60	10246
2006-01-23	63.45	63.60	63.30	63.45	1113
2006-01-24	63.45	63.60	63.30	63.45	2580
2006-01-25	63.45	63.75	63.45	63.60	540
2006-01-26	63.75	63.75	63.60	63.60	793
2006-01-27	64.20	64.20	63.75	63.75	813
2006-01-30	63.45	64.05	63.45	63.75	460
2006-01-31	63.75	64.20	63.60	63.75	1026
2006-02-01	63.75	63.90	63.75	63.75	2373
2006-02-02	63.75	63.75	63.60	63.75	2213
2006-02-03	64.05	64.20	64.05	64.20	386
2007-11-16	225.00	228.83	216.00	223.50	752060
2007-11-19	222.75	222.75	195.60	219.45	146246
2007-11-20	219.45	219.75	202.50	211.50	68606
2007-11-21	209.85	215.70	208.20	215.40	58020
2007-11-23	210.00	221.25	210.00	219.00	16840
2007-11-26	219.15	222.00	213.45	217.50	30420
2007-11-27	214.50	219.00	211.50	219.00	55853
2007-11-28	218.25	221.25	217.50	221.25	30820
2007-11-29	221.85	223.50	217.50	222.75	23566
2007-11-30	224.25	232.65	223.95	232.65	80726
2007-12-03	228.15	231.00	226.65	229.65	30460
2007-12-04	229.65	232.50	226.95	227.40	31320
2007-12-05	229.50	229.50	223.65	228.45	45860
2007-12-06	236.10	236.10	226.05	229.50	22986
2007-12-07	222.00	229.50	222.00	228.75	19146
2007-12-10	228.75	231.75	227.40	229.50	16893
2007-12-11	229.50	229.65	221.70	229.50	21166
2007-12-12	235.50	235.50	226.80	228.30	25873
2007-12-13	225.75	229.50	225.00	228.90	13446
2007-12-14	228.75	229.05	226.95	228.75	9026
2007-12-17	229.50	230.70	228.75	228.75	15046
2007-12-18	229.95	246.30	227.70	237.00	28460
2007-12-19	247.35	257.25	242.25	252.60	103917
2007-12-20	254.85	258.75	246.75	258.75	24300
2007-12-21	258.60	265.95	248.70	258.60	150527
2007-12-24	264.60	265.95	255.75	265.65	22020
2007-12-26	265.65	266.25	256.05	262.50	25255
2007-12-27	263.25	263.25	253.50	256.80	17593
2007-12-28	266.85	266.85	255.00	261.75	12168
2007-12-31	262.50	268.20	255.30	268.20	19528
2008-01-02	271.95	271.95	255.75	265.80	100087
2008-01-03	265.80	268.65	259.65	266.85	17877
2008-01-04	263.85	265.95	255.90	256.20	39000
2008-01-07	257.55	266.10	257.25	264.90	26067
2008-01-08	266.55	266.55	256.20	260.40	24986
2008-01-09	261.00	263.55	255.30	263.25	15476
2008-01-10	260.70	264.00	254.85	261.00	24756
2008-01-11	259.50	263.10	256.95	258.45	33468
2008-01-14	259.80	263.55	256.95	262.65	15518
2008-01-15	259.65	268.20	259.65	262.50	34620
2008-01-16	261.45	282.45	258.75	268.95	39273
2008-01-17	285.15	285.15	270.30	273.75	37681
2008-01-18	281.40	281.40	266.10	274.05	26802
2008-01-22	263.70	296.85	255.90	293.85	36803
2008-01-23	287.70	293.55	278.70	286.50	47662
2008-01-24	293.40	296.10	274.20	284.70	30289
2008-01-25	288.75	288.75	279.00	284.55	9255
2008-01-28	285.15	294.60	278.70	287.40	22555
2008-01-29	289.65	289.65	277.80	285.00	17723
2008-01-30	282.00	287.55	275.40	285.15	28188
2008-01-31	280.65	288.75	278.55	284.25	68646
2008-02-01	287.85	287.85	280.80	284.55	10205
2008-02-04	284.40	285.60	281.10	284.70	9840
2008-02-05	281.70	287.85	281.25	281.40	27693
2008-02-06	283.20	285.00	277.95	282.30	15140
2008-02-07	281.25	289.20	281.25	286.20	19876
2008-02-08	286.05	288.15	282.00	285.00	23283
2008-02-11	285.00	285.00	281.55	282.00	8433
2008-02-12	282.90	282.90	274.80	279.15	11853
2008-02-13	282.75	285.00	277.65	285.00	8962
2008-02-14	285.75	285.75	277.50	282.45	11846
2008-02-15	279.90	281.10	273.90	278.85	11908
2008-02-19	281.85	282.60	274.05	279.00	13420
2008-02-20	276.15	285.30	270.00	285.30	14169
2008-02-21	285.00	285.00	276.00	276.90	20888
2008-02-22	276.00	278.55	255.30	277.50	62460
2008-02-25	277.35	277.35	264.00	273.75	25780
2008-02-26	271.95	273.75	266.25	270.00	23551
2008-02-27	266.25	274.80	260.70	264.75	18434
2008-02-28	263.25	263.25	253.50	259.05	47173
2008-02-29	255.75	259.50	247.80	248.55	35018
2008-03-03	248.25	248.25	220.65	234.30	142194
2008-03-04	236.25	250.20	224.85	242.85	54640
2008-03-05	241.20	246.00	234.75	240.15	33320
2008-03-06	218.85	226.50	200.70	205.05	244531
2008-03-07	217.35	231.00	191.55	208.95	164089
2008-03-10	208.20	210.15	190.35	191.70	63923
2008-03-11	210.00	213.30	188.85	200.10	86056
2008-03-12	202.80	204.00	191.25	195.75	52822
2008-03-13	188.55	196.80	181.80	196.20	53846
2008-03-14	192.45	198.15	180.45	193.20	27153
2008-03-17	169.65	190.50	166.50	180.00	72110
2008-03-18	183.75	192.60	183.75	190.05	88244
2008-03-19	191.85	208.20	190.20	192.00	36968
2008-03-20	194.85	202.05	186.90	201.30	60315
2008-03-24	204.00	206.25	199.95	201.75	26180
2008-03-25	202.20	203.70	197.25	199.20	42995
2008-03-26	198.60	199.05	191.70	192.15	23798
2008-03-27	190.50	192.60	187.65	189.75	36773
2008-03-28	190.50	190.50	181.50	181.50	16284
2008-03-31	183.45	186.60	181.20	184.50	43331
2008-04-01	185.25	190.50	158.85	183.75	81067
2008-04-02	184.35	198.30	181.50	196.05	33773
2008-04-03	193.05	195.00	190.50	190.80	23400
2008-04-04	192.60	195.75	190.95	192.30	14420
2008-04-07	193.35	194.70	185.25	187.50	32926
2008-04-08	186.45	188.25	178.80	180.45	18246
2008-04-09	181.50	181.50	169.20	169.20	108025
2008-04-10	169.65	174.30	164.10	172.95	22372
2008-04-11	169.95	174.90	169.95	172.80	14462
2008-04-14	172.35	182.55	169.35	182.25	61886
2008-04-15	185.10	185.10	168.60	169.20	28558
2008-04-16	171.60	176.55	170.55	172.50	15079
2008-04-17	171.90	178.65	170.40	175.80	14171
2008-04-18	178.50	184.50	176.10	184.50	31084
2008-04-21	184.50	187.95	181.35	181.65	27222
2008-04-22	180.15	181.35	172.20	172.35	23344
2008-04-23	173.10	178.80	171.60	177.15	48360
2008-04-24	177.15	184.05	172.95	183.60	24829
2008-04-25	184.65	187.35	183.00	185.40	7546
2008-04-28	185.85	206.25	185.40	202.35	24155
2008-04-29	202.50	207.75	198.75	207.00	11419
2008-04-30	205.35	208.35	201.90	208.05	14171
2008-05-01	207.45	210.60	201.75	210.00	36679
2008-05-02	210.60	211.95	202.80	207.00	26185
2008-05-05	209.10	209.85	200.10	208.65	20059
2008-05-06	207.00	208.50	174.30	197.25	103218
2008-05-07	195.00	196.95	189.15	195.00	33628
2008-05-08	195.00	200.55	193.50	198.00	24409
2008-05-09	195.75	202.50	193.95	201.30	22360
2008-05-12	202.50	212.85	200.25	211.50	17291
2008-05-13	212.25	212.25	205.35	210.90	17545
2008-05-14	209.85	215.10	208.35	212.55	20212
2008-05-15	211.05	212.25	206.55	210.90	25336
2008-05-16	208.50	210.90	204.15	208.35	30614
2008-05-19	208.35	209.55	204.00	205.05	14611
2008-05-20	204.00	206.10	199.50	202.35	21705
2008-05-21	203.70	208.65	200.85	203.55	19084
2008-05-22	203.55	206.40	201.15	204.30	11304
2008-05-23	202.20	203.85	197.25	201.60	9902
2008-05-27	200.10	207.00	200.10	205.20	16942
2008-05-28	204.00	205.65	196.95	202.80	11538
2008-05-29	201.75	209.70	200.70	209.70	22851
2008-05-30	209.55	210.75	205.05	207.90	53968
2008-06-02	206.85	210.75	204.45	207.15	33933
2008-06-03	199.50	199.50	182.10	193.95	98141
2008-06-04	191.25	191.25	181.65	187.05	34897
2008-06-05	186.60	192.30	182.40	191.40	29042
2008-06-06	190.65	191.25	181.95	182.70	41734
2008-06-09	181.80	185.70	180.75	184.05	21893
2008-06-10	182.10	182.40	180.00	181.05	24511
2008-06-11	181.05	181.50	170.40	171.30	34469
2008-06-12	169.65	171.90	162.90	165.45	87678
2008-06-13	165.90	167.40	162.90	164.25	51856
2008-06-16	164.25	164.40	153.45	161.85	55608
2008-06-17	161.10	167.25	160.20	166.50	26445
2008-06-18	165.30	166.50	160.05	161.25	16017
2008-06-19	161.85	166.05	160.50	165.45	11008
2008-06-20	164.40	164.85	156.60	162.60	36266
2008-06-23	162.60	163.95	156.75	157.35	14220
2008-06-24	155.25	155.25	148.50	149.25	30837
2008-06-25	149.10	150.00	145.35	148.35	31411
2008-06-26	145.65	147.45	138.75	139.80	37207
2008-06-27	138.90	140.25	133.50	137.70	86262
2008-06-30	136.20	137.25	133.05	135.15	21159
2008-07-01	133.50	136.20	129.45	135.75	52700
2008-07-02	135.00	137.25	132.15	133.35	22522
2008-07-03	133.20	133.20	127.65	128.85	11585
2008-07-07	128.25	129.60	121.35	123.60	30079
2008-07-08	121.80	123.45	118.95	120.15	53718
2008-07-09	121.20	121.20	109.35	111.45	36620
2008-07-10	111.00	113.40	105.90	110.40	50889
2008-07-11	107.85	112.05	106.20	109.95	57136
2008-07-14	112.20	112.20	104.55	106.50	22995
2008-07-15	104.10	104.55	88.65	89.25	45279
2008-07-16	90.45	106.50	63.90	105.45	145317
2008-07-17	106.05	113.55	102.15	103.95	50248
2008-07-18	103.05	107.55	99.45	105.15	13683
2008-07-21	106.65	115.05	105.15	114.15	15728
2008-07-22	114.00	126.00	111.15	125.85	30305
2008-07-23	125.85	130.95	121.80	130.20	21725
2008-07-24	132.15	132.15	118.35	120.15	28747
2008-07-25	121.50	122.10	113.70	118.65	13716
2008-07-28	117.90	118.80	95.85	99.15	18952
2008-07-29	99.75	111.00	99.30	103.35	30379
2008-07-30	103.35	111.45	100.95	108.75	16245
2008-07-31	105.00	118.50	105.00	115.35	30223
2008-08-01	114.75	114.75	97.65	109.80	53575
2008-08-04	111.75	116.10	97.65	106.95	30384
2008-08-05	108.45	112.20	105.75	110.85	14568
2008-08-06	110.10	114.30	105.75	113.70	52227
2008-08-07	112.35	115.50	107.85	110.25	16079
2008-08-08	109.95	119.25	109.50	116.70	13901
2008-08-11	117.75	119.25	112.50	118.50	18853
2008-08-12	116.55	116.55	100.95	105.30	67557
2008-08-13	106.35	107.85	101.40	104.55	12598
2008-08-14	102.30	106.50	99.45	105.45	21269
2008-08-15	106.95	109.20	100.95	104.25	19227
2008-08-18	104.70	108.45	101.25	102.45	11449
2008-08-19	99.90	101.25	92.40	92.85	19438
2008-08-20	93.15	95.85	87.30	89.70	29033
2008-08-21	87.90	94.80	83.40	89.70	17877
2008-08-22	91.50	95.85	90.00	95.25	7400
2008-08-25	94.65	99.00	89.55	89.85	19062
2008-08-26	89.85	90.15	85.05	87.30	7584
2008-08-27	87.00	94.95	86.25	91.50	13522
2008-08-28	91.95	97.50	90.90	97.50	27460
2008-08-29	96.45	97.95	94.50	95.25	8350
2008-09-02	97.80	100.05	95.10	96.30	9809
2008-09-03	96.75	102.75	95.55	102.00	22072
2008-09-04	100.95	102.75	95.40	98.70	13935
2008-09-05	97.50	102.90	94.05	100.20	15502
2008-09-08	109.50	127.80	100.50	109.20	69977
2008-09-09	91.35	117.45	91.35	101.85	14737
2008-09-10	94.65	113.55	94.65	102.45	11999
2008-09-11	100.35	101.85	95.55	98.85	25986
2008-09-12	96.60	97.65	91.05	93.45	36782
2008-09-15	89.55	91.05	85.05	90.00	29694
2008-09-16	86.25	94.65	85.95	94.65	16555
2008-09-17	90.60	92.85	70.95	70.95	26363
2008-09-18	72.30	104.85	68.40	96.75	60805
2008-09-19	97.05	120.00	91.80	100.50	46181
2008-09-22	109.20	109.20	88.50	89.55	20189
2008-09-23	88.65	95.55	87.90	91.20	42132
2008-09-24	92.25	92.25	86.18	87.15	8756
2008-09-25	87.15	97.50	86.25	96.60	24526
2008-09-26	94.05	99.90	88.09	99.45	32400
2008-09-29	96.00	96.00	82.80	89.55	15002
2008-09-30	93.00	98.10	87.75	93.15	152731
2008-10-01	90.75	93.00	87.75	91.50	4979
2008-10-02	91.05	94.50	88.95	90.00	10550
2008-10-03	90.45	92.85	85.65	88.50	23064
2008-10-06	91.35	91.35	71.25	75.00	41789
2008-10-07	75.75	75.75	64.20	66.75	40231
2008-10-08	65.10	69.45	58.65	65.25	20864
2008-10-09	67.20	67.50	56.25	56.25	24921
2008-10-10	56.25	57.57	48.60	56.25	21727
2008-10-13	62.10	63.30	58.35	62.70	17854
2008-10-14	64.50	66.90	59.25	60.60	12035
2008-10-15	58.50	58.50	40.50	48.60	51329
2008-10-16	48.75	49.35	43.95	48.75	23977
2008-10-17	47.25	74.85	47.25	61.50	238761
2008-10-20	63.45	63.75	54.15	58.80	79139
2008-10-21	55.95	56.55	50.10	51.45	61398
2008-10-22	47.10	48.75	44.85	45.15	74423
2008-10-23	45.45	45.45	38.40	40.50	150109
2008-10-24	33.75	41.10	33.75	39.30	1126251
2008-10-27	38.40	39.30	34.05	37.50	184473
2008-10-28	39.60	39.60	33.75	38.70	170323
2008-10-29	38.70	45.00	35.70	45.00	171963
2008-10-30	43.20	47.25	42.00	47.25	79196
2008-10-31	46.50	47.85	37.65	43.20	98647
2008-11-03	42.00	42.75	33.75	41.70	97591
2008-11-04	40.05	43.95	39.90	41.85	41898
2008-11-05	42.45	45.00	40.50	42.15	25291
2008-11-06	41.55	41.55	38.40	39.30	46935
2008-11-07	40.50	45.00	37.50	41.85	90580
2008-11-10	43.20	46.50	37.50	37.80	124192
2008-11-11	37.20	42.30	36.60	39.00	98782
2008-11-12	38.10	41.25	36.60	36.90	89078
2008-11-13	37.50	45.00	36.75	44.25	101236
2008-11-14	43.35	44.40	41.70	42.90	29341
2008-11-17	42.15	42.90	36.45	37.05	102166
2008-11-18	36.30	42.75	33.90	42.75	92782
2008-11-19	40.50	40.50	32.85	33.15	70829
2008-11-20	32.40	37.50	28.50	28.50	106303
2008-11-21	29.85	40.35	22.95	38.25	149669
2008-11-24	40.20	40.65	29.25	40.65	82411
2008-11-25	41.70	72.45	40.50	45.00	79303
2008-11-26	45.00	45.00	42.30	43.50	120141
2008-11-28	43.35	45.60	43.35	44.70	31569
2008-12-01	42.75	45.30	37.35	37.35	17784
2008-12-02	39.45	43.65	37.80	39.60	25569
2008-12-03	37.95	43.35	37.50	41.85	18498
2008-12-04	40.20	43.65	36.00	39.60	98055
2008-12-05	38.40	44.55	37.65	43.95	46632
2008-12-08	42.45	43.95	40.20	42.90	67377
2008-12-09	41.85	43.20	40.50	40.65	27047
2008-12-10	41.25	41.55	38.70	40.50	11964
2008-12-11	41.25	42.00	37.50	39.30	42973
2008-12-12	37.50	43.80	37.50	43.35	29632
2008-12-15	41.40	41.55	38.70	39.90	24030
2008-12-16	39.00	43.50	37.50	42.00	65172
2008-12-17	39.00	45.45	39.00	44.85	149342
2008-12-18	44.85	49.50	43.50	48.00	120503
2008-12-19	49.65	56.85	39.15	49.05	918532
2008-12-22	48.75	48.75	43.05	46.95	80674
2008-12-23	48.00	48.90	43.50	48.30	48849
2008-12-24	47.10	49.50	46.50	47.10	17139
2008-12-26	46.80	46.80	43.66	46.50	15866
2008-12-29	46.05	48.60	42.90	46.95	61763
2008-12-30	47.55	57.00	46.65	49.95	94573
2008-12-31	50.55	54.60	48.15	51.75	96038
2009-01-02	51.75	51.75	49.65	50.40	48777
2009-01-05	50.25	56.55	47.25	53.10	79943
2009-01-06	53.70	55.65	51.30	54.00	85524
2009-01-07	52.50	56.40	51.60	54.00	59808
2009-01-08	53.40	54.90	51.90	53.70	22520
2009-01-09	53.85	53.85	48.15	48.30	42851
2009-01-12	48.30	49.20	45.30	45.75	34111
2009-01-13	45.75	53.40	45.30	51.75	40327
2009-01-14	50.40	51.15	45.90	46.65	36631
2009-01-15	46.80	51.30	44.25	49.35	21664
2009-01-16	49.05	51.30	47.55	50.85	29147
2009-01-20	49.50	49.50	43.80	44.10	29133
2009-01-21	45.15	52.50	44.10	50.25	46326
2009-01-22	48.00	49.50	46.35	46.80	36466
2009-01-23	45.15	51.90	45.15	50.10	73242
2009-01-26	50.10	52.80	48.15	52.50	30392
2009-01-27	52.50	52.80	48.00	49.50	36672
2009-01-28	50.85	52.80	50.55	52.35	95037
2009-01-29	51.75	54.15	51.75	51.90	121114
2009-01-30	51.45	53.55	48.45	49.50	35778
2009-02-02	48.60	52.50	47.70	49.50	96909
2009-02-03	49.95	51.90	48.75	49.95	73660
2009-02-04	49.95	51.00	48.00	48.75	47886
2009-02-05	48.30	49.35	46.20	46.65	78060
2009-02-06	46.50	49.20	45.75	48.15	47551
2009-02-09	47.70	49.80	46.65	48.00	43737
2009-02-10	47.70	48.15	44.25	45.00	73569
2009-02-11	45.45	47.55	44.10	46.50	45426
2009-02-12	45.60	47.25	42.60	46.80	60432
2009-02-13	46.65	48.00	44.10	46.50	31883
2009-02-17	44.40	46.65	43.05	44.85	32094
2009-02-18	45.60	45.60	40.05	41.25	89077
2009-02-19	43.35	45.60	41.85	44.70	42873
2009-02-20	43.50	44.85	42.45	43.50	43805
2009-02-23	44.25	45.30	42.15	42.60	88347
2009-02-24	44.40	46.95	42.00	44.70	68167
2009-02-25	44.40	46.35	42.90	44.55	26748
2009-02-26	45.00	45.15	42.30	43.05	35564
2009-02-27	42.15	45.90	41.10	44.85	80712
2009-03-02	43.35	43.35	41.25	42.15	53017
2009-03-03	43.20	43.65	41.25	41.25	50339
2009-03-04	42.30	42.90	41.25	42.30	71806
2009-03-05	44.55	44.70	36.90	37.35	58616
2009-03-06	37.50	39.00	35.25	37.50	38656
2009-03-09	36.75	39.90	36.00	37.65	70416
2009-03-10	39.30	40.95	36.60	39.45	95089
2009-03-11	39.45	44.25	39.00	43.20	41096
2009-03-12	43.05	45.30	42.30	44.85	35412
2009-03-13	45.00	45.60	43.50	45.15	33005
2009-03-16	45.00	45.60	39.30	39.75	62406
2009-03-17	39.90	41.10	38.25	39.30	225713
2009-03-18	39.15	46.50	38.40	43.50	236808
2009-03-19	44.70	46.95	43.20	43.50	68230
2009-03-20	44.25	44.70	39.15	39.15	57895
2009-03-23	42.60	47.40	41.70	47.25	272195
2009-03-24	46.35	53.49	46.35	50.25	145048
2009-03-25	51.15	52.35	46.50	50.55	90529
2009-03-26	51.45	53.70	50.40	52.35	84106
2009-03-27	52.65	53.25	48.30	49.20	32374
2009-03-30	47.55	49.35	45.00	45.90	33577
2009-03-31	46.65	51.15	45.90	50.40	21611
2009-04-01	49.05	52.20	46.95	51.75	26523
2009-04-02	52.50	54.60	52.50	54.30	81035
2009-04-03	54.30	56.55	53.40	54.75	49973
2009-04-06	54.00	54.00	48.15	49.35	78180
2009-04-07	47.55	49.35	46.95	46.95	22394
2009-04-08	47.70	49.50	45.60	47.70	33175
2009-04-09	49.35	53.40	48.45	52.65	32705
2009-04-13	51.90	51.90	46.80	49.80	64898
2009-04-14	48.90	50.40	48.00	49.20	145551
2009-04-15	47.85	52.50	45.00	48.75	413409
2009-04-16	45.90	51.45	44.25	50.25	6566494
2009-04-17	49.20	52.50	47.40	51.00	1213263
2009-04-20	49.20	52.50	48.00	48.45	756336
2009-04-21	47.25	49.80	47.25	48.75	453270
2009-04-22	47.85	51.00	47.85	49.05	392452
2009-04-23	48.90	52.05	48.60	52.05	529381
2009-04-24	52.35	54.15	50.55	54.00	485675
2009-04-27	53.48	54.90	51.00	51.60	270139
2009-04-28	50.85	54.90	50.25	52.50	367283
2009-04-29	52.95	54.75	52.05	53.85	250689
2009-04-30	54.00	54.15	51.45	52.95	179526
2009-05-01	52.95	54.75	51.30	51.60	181603
2009-05-04	53.25	57.45	52.50	55.80	318611
2009-05-05	56.25	57.30	48.15	56.70	307215
2009-05-06	57.60	58.65	54.75	56.40	684173
2009-05-07	57.45	57.75	50.55	51.75	327984
2009-05-08	52.35	56.70	50.70	56.25	120584
2009-05-11	54.90	55.50	53.25	53.40	119285
2009-05-12	53.70	54.60	51.90	53.40	110902
2009-05-13	52.35	52.35	50.85	51.90	259856
2009-05-14	52.05	54.45	51.00	53.55	119494
2009-05-15	53.85	55.95	52.50	53.55	265406
2009-05-18	54.30	56.10	52.77	55.95	164398
2009-05-19	56.70	56.70	54.23	55.65	122749
2009-05-20	56.40	56.85	53.70	55.05	122077
2009-05-21	53.85	56.10	53.10	55.80	78938
2009-05-22	56.10	56.10	54.00	54.15	73474
2009-05-26	50.25	51.75	45.60	51.30	830346
2009-05-27	50.70	51.75	49.20	50.85	608940
2009-05-28	49.05	50.55	48.75	49.80	7654319
2009-05-29	49.95	53.40	48.75	52.35	3896827
2009-06-01	53.40	54.00	50.55	52.50	870882
2009-06-02	52.35	52.65	48.15	52.35	837344
2009-06-03	52.35	52.50	50.55	52.50	346346
2009-06-04	52.95	53.25	51.45	52.50	572991
2009-06-05	52.95	52.95	48.75	50.55	601511
2009-06-08	50.25	51.75	49.50	50.40	431935
2009-06-09	50.55	53.10	50.55	52.65	573244
2009-06-10	52.35	53.25	49.65	51.00	569784
2009-06-11	52.35	52.35	47.40	48.90	1039234
2009-06-12	50.10	50.10	48.15	49.20	535836
2009-06-15	49.20	49.95	47.85	49.05	403104
2009-06-16	49.35	49.80	48.45	49.05	549332
2009-06-17	48.75	49.50	48.30	48.60	385462
2009-06-18	48.45	49.50	46.65	47.10	478507
2009-06-19	47.85	49.20	45.60	45.60	1625347
2009-06-22	46.20	48.60	45.00	46.50	1167941
2009-06-23	46.80	48.15	45.90	48.00	504990
2009-06-24	48.00	49.50	47.70	49.20	571567
2009-06-25	48.90	51.15	48.08	51.00	697627
2009-06-26	50.85	51.75	47.55	49.50	2405163
2009-06-29	49.95	51.15	48.15	50.85	729034
2009-06-30	51.00	52.35	48.90	52.35	416765
2009-07-01	52.50	52.80	51.75	52.35	590053
2009-07-02	52.20	52.35	48.30	48.30	860519
2009-07-06	48.45	51.45	47.70	51.45	716911
2009-07-07	50.25	51.30	47.85	48.00	706031
2009-07-08	48.00	49.50	47.25	48.60	555538
2009-07-09	49.65	49.80	47.85	49.05	380423
2009-07-10	48.75	49.65	47.70	49.65	345889
2009-07-13	50.10	51.00	48.30	50.85	701242
2009-07-14	51.15	52.20	50.25	51.90	421935
2009-07-15	52.35	53.85	51.00	53.85	1082622
2009-07-16	53.85	55.50	52.20	55.20	663934
2009-07-17	55.20	55.95	53.10	55.35	800427
2009-07-20	55.80	57.00	54.90	57.00	617936
2009-07-21	57.15	57.15	54.00	55.20	372658
2009-07-22	55.50	55.50	53.40	54.30	273759
2009-07-23	54.00	55.65	53.40	55.50	854819
2009-07-24	55.20	56.10	54.00	55.65	263524
2009-07-27	54.90	57.30	54.90	57.30	398141
2009-07-28	57.00	57.00	54.60	55.80	351860
2009-07-29	55.20	55.35	52.20	52.35	421586
2009-07-30	54.00	54.45	52.05	53.25	862547
2009-07-31	53.70	54.30	51.75	53.70	464004
2009-08-03	53.40	54.90	52.50	54.00	504109
2009-08-04	54.15	56.10	53.10	54.90	702625
2009-08-05	54.30	57.60	52.65	57.60	845199
2009-08-06	57.60	59.25	56.10	58.05	862260
2009-08-07	57.60	60.00	57.30	60.00	1106194
2009-08-10	59.40	60.75	58.05	58.95	807862
2009-08-11	58.50	58.65	55.95	57.00	616992
2009-08-12	56.40	58.35	54.00	54.45	662742
2009-08-13	54.90	57.30	54.90	55.20	358108
2009-08-14	56.10	56.70	53.40	53.70	365621
2009-08-17	53.10	55.50	52.05	53.40	612193
2009-08-18	53.85	56.10	52.95	56.10	404117
2009-08-19	55.80	55.95	53.40	55.20	366954
2009-08-20	55.35	58.20	54.00	58.05	587425
2009-08-21	58.05	59.10	57.00	58.50	408750
2009-08-24	57.75	59.25	55.80	56.25	366783
2009-08-25	56.70	56.70	55.50	56.55	273542
2009-08-26	55.80	57.60	54.60	57.30	462622
2009-08-27	57.75	57.75	55.65	56.70	386681
2009-08-28	56.40	57.15	54.45	56.85	401475
2009-08-31	55.65	57.30	54.75	57.00	480946
2009-09-01	56.40	59.25	55.20	55.80	1368973
2009-09-02	55.35	56.70	54.60	55.95	385854
2009-09-03	56.70	57.00	55.35	57.00	413363
2009-09-04	56.10	56.85	55.65	56.85	204502
2009-09-08	57.00	57.60	56.25	57.60	265645
2009-09-09	57.00	58.35	56.70	58.35	330615
2009-09-10	57.90	58.95	57.15	58.95	322350
2009-09-11	58.95	59.40	57.15	57.15	718365
2009-09-14	57.45	58.95	56.70	58.95	527753
2009-09-15	58.80	61.95	58.65	59.55	749810
2009-09-16	59.70	60.90	59.40	59.85	861945
2009-09-17	60.45	61.95	57.75	57.75	483537
2009-09-18	57.90	59.55	57.90	59.25	596812
2009-09-21	58.80	60.15	58.50	58.65	295578
2009-09-22	61.80	64.50	60.60	64.50	1668646
2009-09-23	65.25	65.40	60.90	60.90	732370
2009-09-24	62.10	62.85	56.70	59.70	672035
2009-09-25	59.10	59.85	58.20	58.35	453480
2009-09-28	59.10	59.55	57.90	58.95	685953
2009-09-29	58.05	58.50	55.20	55.20	837685
2009-09-30	55.80	57.75	54.90	57.30	476249
2009-10-01	57.15	57.45	55.20	55.50	578867
2009-10-02	54.45	58.65	54.15	57.75	821585
2009-10-05	58.20	60.90	57.75	60.75	583200
2009-10-06	61.20	61.35	58.50	60.00	793009
2009-10-07	60.45	60.45	58.35	60.00	334390
2009-10-08	60.60	60.75	59.25	60.15	759400
2009-10-09	59.55	60.15	58.50	60.00	430592
2009-10-12	60.00	60.15	58.35	59.25	423590
2009-10-13	58.95	59.70	57.60	57.90	458038
2009-10-14	59.25	60.00	57.60	59.10	617340
2009-10-15	59.85	60.00	57.90	58.35	520795
2009-10-16	58.35	59.10	57.45	58.50	503667
2009-10-19	59.55	59.70	57.60	59.25	497914
2009-10-20	59.10	59.10	57.15	57.15	469288
2009-10-21	57.60	58.50	56.40	57.00	407153
2009-10-22	56.85	58.50	56.55	58.50	304589
2009-10-23	58.35	59.25	58.05	58.80	459758
2009-10-26	59.40	59.40	57.60	57.60	780556
2009-10-27	58.35	58.35	55.50	55.80	406976
2009-10-28	56.10	56.40	52.35	52.35	581117
2009-10-29	54.15	55.95	53.25	55.95	565005
2009-10-30	55.65	56.40	52.35	52.35	629386
2009-11-02	53.10	55.20	52.35	55.20	696176
2009-11-03	55.80	56.10	54.45	55.95	507180
2009-11-04	56.55	56.55	54.00	54.00	416258
2009-11-05	54.15	56.10	54.00	55.35	455086
2009-11-06	54.90	55.95	54.00	55.20	513942
2009-11-09	55.95	57.90	55.65	57.90	701332
2009-11-10	57.60	58.20	55.35	57.15	1102385
2009-11-11	57.30	57.75	55.50	56.85	1031643
2009-11-12	56.70	57.75	55.95	56.40	547985
2009-11-13	56.70	58.05	56.55	58.05	444059
2009-11-16	58.50	59.55	57.75	59.25	560573
2009-11-17	58.65	59.25	58.35	58.95	700686
2009-11-18	59.10	60.68	58.95	60.00	854084
2009-11-19	59.70	60.45	59.25	59.70	681362
2009-11-20	59.70	60.75	59.40	60.00	452721
2009-11-23	60.45	61.35	59.40	59.85	385153
2009-11-24	60.15	60.30	59.10	59.40	458054
2009-11-25	60.00	60.15	59.10	59.25	261976
2009-11-27	58.20	59.25	57.75	58.35	245910
2009-11-30	59.25	60.75	58.05	60.45	552890
2009-12-01	61.20	61.20	58.50	58.50	526394
2009-12-02	59.10	60.60	58.50	60.45	342296
2009-12-03	60.75	61.50	59.70	59.85	391462
2009-12-04	60.75	61.50	58.35	59.70	642696
2009-12-07	60.00	60.75	59.10	59.40	462289
2009-12-08	59.40	60.75	58.95	60.75	331217
2009-12-09	60.60	61.05	59.85	60.30	270294
2009-12-10	60.30	60.90	59.85	60.90	139657
2009-12-11	60.15	61.20	59.55	60.30	359312
2009-12-14	60.60	61.35	60.00	61.35	390011
2009-12-15	60.90	61.05	58.95	59.10	547899
2009-12-16	59.40	60.00	56.70	57.30	747050
2009-12-17	58.05	58.05	56.55	57.30	416641
2009-12-18	59.25	59.85	57.00	59.85	577045
2009-12-21	59.85	59.85	57.00	57.60	520679
2009-12-22	57.75	58.50	57.30	58.50	399092
2009-12-23	61.05	61.65	60.15	61.50	731547
2009-12-24	62.10	62.40	61.20	62.10	286924
2009-12-28	62.25	62.85	61.65	61.80	565845
2009-12-29	59.70	60.15	58.65	59.10	321726
2009-12-30	59.55	59.70	57.90	58.80	301598
2009-12-31	59.25	59.25	58.20	58.20	222032
2010-01-04	58.65	59.55	58.20	58.20	410646
2010-01-05	58.80	59.70	58.35	59.55	388441
2010-01-06	59.85	60.30	59.25	60.00	288410
2010-01-07	60.00	61.50	59.70	61.35	625742
2010-01-08	61.80	61.95	60.75	61.05	394077
2010-01-11	61.95	61.95	60.90	61.50	410015
2010-01-12	61.50	61.50	60.30	60.30	407386
2010-01-13	60.90	62.25	60.45	61.95	540172
2010-01-14	62.10	62.25	61.50	62.10	286252
2010-01-15	62.10	62.10	60.90	60.90	393886
2010-01-19	62.10	62.25	61.20	61.80	394870
2010-01-20	61.65	62.10	60.90	61.05	252544
2010-01-21	62.25	62.25	60.15	60.15	412652
2010-01-22	60.15	61.65	59.85	59.85	420760
2010-01-25	60.90	61.35	58.80	60.15	439384
2010-01-26	60.00	60.15	58.80	58.80	217772
2010-01-27	58.80	59.85	58.35	59.85	367628
2010-01-28	60.00	60.45	58.80	59.40	232239
2010-01-29	60.00	60.30	58.65	58.80	304840
2010-02-01	58.80	60.00	58.80	59.85	251602
2010-02-02	60.00	61.65	59.25	61.65	378824
2010-02-03	61.35	61.65	60.15	60.15	284550
2010-02-04	60.30	60.75	58.65	58.65	514404
2010-02-05	58.80	61.95	58.80	61.95	517179
2010-02-08	61.50	61.65	59.40	59.40	410938
2010-02-09	58.05	58.50	56.40	57.30	1086136
2010-02-10	57.30	57.30	53.25	53.40	1345590
2010-02-11	54.15	54.30	52.95	54.00	891304
2010-02-12	54.30	55.05	53.40	55.05	515957
2010-02-16	56.25	56.55	55.05	56.10	413073
2010-02-17	56.25	56.55	55.05	55.80	388080
2010-02-18	56.25	56.25	55.20	55.80	437844
2010-02-19	55.50	55.50	53.70	54.60	527096
2010-02-22	55.50	55.50	53.25	53.55	662348
2010-02-23	56.10	57.75	55.20	55.20	1722969
2010-02-24	57.00	57.60	55.80	57.60	971903
2010-02-25	58.50	58.80	57.45	58.50	588952
2010-02-26	59.10	61.35	58.88	60.00	800373
2010-03-01	61.35	61.50	60.00	60.75	685993
2010-03-02	61.20	61.50	60.15	61.05	514955
2010-03-03	61.05	61.35	60.15	60.45	359091
2010-03-04	60.60	60.75	59.40	60.30	439106
2010-03-05	60.90	60.90	59.85	60.30	444086
2010-03-08	60.75	60.90	59.85	60.60	370727
2010-03-09	60.90	61.20	59.85	60.00	518562
2010-03-10	60.75	60.75	59.85	60.15	437952
2010-03-11	60.45	60.45	59.70	60.30	453870
2010-03-12	60.60	60.60	59.85	59.85	376073
2010-03-15	60.30	60.30	59.70	60.00	369007
2010-03-16	60.00	60.30	59.70	60.00	684740
2010-03-17	60.30	60.60	59.85	60.45	569126
2010-03-18	60.60	61.35	60.00	60.90	576586
2010-03-19	61.65	62.10	60.45	60.75	939218
2010-03-22	61.20	61.65	60.60	61.50	559450
2010-03-23	61.80	61.95	60.15	60.75	1180399
2010-03-24	61.35	61.65	60.30	60.90	962527
2010-03-25	59.25	60.15	58.50	59.55	766902
2010-03-26	59.55	59.85	58.35	58.95	568391
2010-03-29	59.40	60.00	59.10	59.70	486888
2010-03-30	59.70	60.15	58.65	58.80	407799
2010-03-31	58.95	59.25	58.20	58.35	444607
2010-04-01	56.85	59.25	56.10	58.65	4089402
2010-04-05	59.25	59.25	58.05	58.50	787727
2010-04-06	58.35	59.10	58.35	58.80	1024518
2010-04-07	58.80	59.25	58.35	58.65	1028468
2010-04-08	58.80	59.70	58.65	58.95	1142046
2010-04-09	59.25	59.55	58.43	59.40	939865
2010-04-12	59.40	59.40	58.50	58.50	792452
2010-04-13	58.50	59.25	58.35	58.95	1020810
2010-04-14	59.10	59.25	58.50	59.25	659731
2010-04-15	59.40	59.40	58.50	58.95	791736
2010-04-16	59.10	59.25	58.05	58.50	776219
2010-04-19	58.20	59.25	58.05	59.25	808933
2010-04-20	59.40	59.85	58.95	59.70	1312037
2010-04-21	59.70	60.00	59.10	60.00	1031314
2010-04-22	59.85	60.15	59.25	60.15	762022
2010-04-23	60.75	62.55	60.60	61.95	2045271
2010-04-26	62.55	63.30	61.50	62.10	1310402
2010-04-27	62.70	63.15	58.95	59.25	2357629
2010-04-28	60.15	61.50	59.85	61.20	1229480
2010-04-29	62.10	62.70	61.20	62.70	803922
2010-04-30	63.00	63.45	61.05	61.05	1085068
2010-05-03	61.95	63.15	61.65	62.70	1041899
2010-05-04	62.25	62.40	59.10	59.70	1943932
2010-05-05	59.40	59.40	56.70	58.50	3251514
2010-05-06	58.20	58.65	52.50	55.35	2020681
2010-05-07	58.80	58.80	56.10	57.30	1844528
2010-05-10	60.00	60.45	58.65	60.00	1037299
2010-05-11	59.55	60.30	58.95	60.15	1179752
2010-05-12	60.45	61.50	60.30	61.35	958293
2010-05-13	61.95	61.95	60.90	61.35	846491
2010-05-14	60.90	61.05	59.25	59.70	1085448
2010-05-17	59.85	60.60	58.80	60.00	538549
2010-05-18	60.30	60.75	57.75	58.05	954048
2010-05-19	58.05	58.50	56.85	57.30	859804
2010-05-20	57.00	57.00	54.75	54.90	1517114
2010-05-21	54.45	57.30	54.00	57.15	1679032
2010-05-24	58.20	58.20	56.70	56.70	1305648
2010-05-25	55.65	56.70	55.05	56.55	1081762
2010-05-26	57.60	57.75	56.25	56.55	719483
2010-05-27	58.05	58.95	57.15	58.95	748460
2010-05-28	59.40	59.70	58.65	59.10	614778
2010-06-01	59.10	59.40	57.75	57.75	615318
2010-06-02	58.50	59.85	57.90	59.70	734282
2010-06-03	60.15	60.75	59.10	59.55	1047981
2010-06-04	59.10	59.55	57.60	57.75	803804
2010-06-07	58.35	58.95	57.45	57.60	702945
2010-06-08	58.35	59.10	57.00	58.95	661623
2010-06-09	59.25	59.70	57.75	58.05	660487
2010-06-10	58.50	59.55	58.35	59.55	693090
2010-06-11	59.70	61.05	58.91	60.75	759404
2010-06-14	61.35	62.25	61.05	61.65	1287061
2010-06-15	61.95	62.25	60.90	61.20	1053038
2010-06-16	61.35	61.35	60.15	60.45	1035273
2010-06-17	58.80	58.95	57.90	58.50	866984
2010-06-18	58.65	59.10	58.05	58.35	648042
2010-06-21	58.80	59.10	57.90	58.05	389289
2010-06-22	57.90	58.50	57.15	57.30	804538
2010-06-23	55.50	55.95	54.90	55.20	6123167
2010-06-24	55.20	56.25	55.05	55.80	2128520
2010-06-25	56.25	57.60	55.80	57.00	2468136
2010-06-28	57.00	57.19	56.25	56.25	657294
2010-06-29	55.95	56.25	54.75	54.90	1398035
2010-06-30	55.35	55.80	54.00	54.15	1000059
2010-07-01	54.30	54.45	52.65	54.15	1365185
2010-07-02	54.60	54.75	53.55	53.85	618640
2010-07-06	54.60	55.35	52.65	52.65	1331562
2010-07-07	53.70	55.95	53.25	55.95	1353476
2010-07-08	56.70	56.85	54.90	55.95	919426
2010-07-09	56.25	57.00	55.65	56.70	656705
2010-07-12	56.70	57.75	56.25	57.15	715514
2010-07-13	57.45	57.75	57.00	57.60	801450
2010-07-14	57.45	57.45	56.70	57.00	617175
2010-07-15	56.85	57.15	56.10	56.85	548957
2010-07-16	56.55	57.00	55.20	55.20	747677
2010-07-19	55.80	56.25	54.90	55.05	825355
2010-07-20	54.90	55.95	54.75	55.65	926694
2010-07-21	55.95	56.40	55.20	55.20	838762
2010-07-22	55.95	56.70	55.95	56.55	774353
2010-07-23	56.40	57.75	56.10	57.75	506947
2010-07-26	57.90	58.80	57.45	58.20	879258
2010-07-27	58.50	58.95	57.15	57.45	1138768
2010-07-28	57.45	58.80	57.45	57.45	1195416
2010-07-29	57.90	58.20	56.85	57.45	962358
2010-07-30	57.45	58.20	57.30	58.05	728649
2010-08-02	58.50	58.54	57.83	58.20	857577
2010-08-03	58.35	58.50	57.60	57.60	649977
2010-08-04	57.90	58.65	57.83	58.50	621448
2010-08-05	58.50	58.65	57.90	58.05	524294
2010-08-06	58.20	58.35	57.75	58.35	465018
2010-08-09	58.50	58.80	58.20	58.50	551213
2010-08-10	58.35	58.80	58.20	58.65	506700
2010-08-11	58.20	58.50	57.60	57.60	630490
2010-08-12	57.60	58.20	57.45	57.90	402686
2010-08-13	58.20	58.50	57.90	58.05	473260
2010-08-16	58.20	58.35	57.60	57.60	465950
2010-08-17	58.05	59.10	57.90	58.80	598862
2010-08-18	58.95	59.10	58.20	58.80	541585
2010-08-19	58.65	58.88	57.75	58.05	625770
2010-08-20	58.05	58.35	57.60	58.20	485995
2010-08-23	58.20	58.80	58.05	58.50	393042
2010-08-24	58.20	58.50	57.75	58.35	524040
2010-08-25	58.20	58.35	57.60	57.90	699778
2010-08-26	58.20	58.65	57.90	58.20	609031
2010-08-27	58.50	59.40	57.45	59.40	728253
2010-08-30	59.40	59.55	58.80	58.80	476307
2010-08-31	58.80	59.25	58.50	58.95	572356
2010-09-01	59.40	59.70	59.14	59.70	610610
2010-09-02	59.85	59.85	58.95	59.10	920964
2010-09-03	59.40	59.85	59.10	59.85	909103
2010-09-07	59.85	60.30	59.25	59.70	926709
2010-09-08	60.15	60.30	59.70	59.70	719919
2010-09-09	60.30	60.45	60.00	60.30	602955
2010-09-10	60.45	60.75	60.30	60.75	881887
2010-09-13	60.75	62.10	60.60	61.80	2038046
2010-09-14	61.95	62.10	60.30	61.20	1391485
2010-09-15	61.20	61.35	60.75	61.35	959088
2010-09-16	61.35	61.50	60.75	60.90	1258901
2010-09-17	61.20	61.20	60.45	60.45	879164
2010-09-20	60.75	61.20	60.30	60.90	795850
2010-09-21	60.90	61.20	60.15	60.15	805270
2010-09-22	60.60	60.75	60.30	60.30	579347
2010-09-23	61.35	62.25	61.20	61.65	1634774
2010-09-24	62.10	62.55	61.95	62.55	1227672
2010-09-27	62.40	62.70	61.95	62.10	1174175
2010-09-28	62.25	62.40	61.35	61.95	1164713
2010-09-29	61.95	62.25	61.80	62.25	1117785
2010-09-30	59.85	60.00	58.80	59.25	1173938
2010-10-01	59.40	59.55	59.25	59.40	550527
2010-10-04	59.40	60.90	59.27	60.90	1190575
2010-10-05	61.20	61.20	59.70	60.90	988541
2010-10-06	60.60	61.35	60.45	61.35	523812
2010-10-07	61.20	61.35	60.60	60.60	644788
2010-10-08	60.60	61.05	60.30	61.05	465732
2010-10-11	60.90	61.05	60.45	60.45	393617
2010-10-12	60.30	61.20	60.30	61.20	314040
2010-10-13	61.05	61.05	60.45	60.75	407996
2010-10-14	60.60	61.35	60.45	61.35	693619
2010-10-15	61.20	62.25	61.20	62.25	744550
2010-10-18	62.25	63.45	61.80	63.15	927328
2010-10-19	62.70	63.45	62.70	63.30	1037765
2010-10-20	63.15	64.05	63.00	63.90	861346
2010-10-21	64.05	65.40	63.90	64.20	1337849
2010-10-22	64.50	64.80	63.15	63.15	687642
2010-10-25	63.90	64.80	63.90	64.50	726917
2010-10-26	62.40	62.85	59.70	60.90	3267147
2010-10-27	60.75	60.90	59.70	60.60	1160402
2010-10-28	61.35	61.50	60.30	60.45	721888
2010-10-29	60.75	61.80	60.60	61.50	888008
2010-11-01	62.10	62.10	60.90	61.05	441308
2010-11-02	61.35	61.65	60.60	60.60	754100
2010-11-03	57.60	58.65	57.30	57.75	11184770
2010-11-04	58.50	60.60	58.20	60.60	2940298
2010-11-05	60.45	60.75	59.40	60.75	1420984
2010-11-08	60.75	60.75	60.00	60.15	754739
2010-11-09	60.60	60.60	59.70	59.70	1369779
2010-11-10	60.00	60.75	59.70	60.75	1006755
2010-11-11	60.45	60.60	59.70	59.70	869398
2010-11-12	60.15	60.75	59.70	60.75	1142758
2010-11-15	60.90	61.05	60.15	60.30	1086011
2010-11-16	60.45	60.60	59.70	59.85	1152826
2010-11-17	60.30	60.75	60.00	60.45	696407
2010-11-18	60.90	60.90	60.00	60.45	987744
2010-11-19	60.30	60.30	60.00	60.30	580103
2010-11-22	60.30	60.60	60.15	60.30	774828
2010-11-23	60.30	60.45	59.85	60.15	732854
2010-11-24	60.45	60.90	60.30	60.90	645851
2010-11-26	60.75	61.05	60.60	60.90	172864
2010-11-29	60.90	61.20	60.75	61.20	431640
2010-11-30	60.90	60.90	60.00	60.00	2808699
2010-12-01	60.75	61.20	60.30	60.90	895718
2010-12-02	60.90	61.20	60.60	61.05	1001138
2010-12-03	61.05	61.50	60.90	61.50	631767
2010-12-06	61.35	61.65	60.90	61.20	686956
2010-12-07	61.65	61.80	61.35	61.50	636502
2010-12-08	61.65	61.95	61.35	61.80	751476
2010-12-09	61.95	62.25	61.50	61.95	709400
2010-12-10	62.25	62.40	61.80	62.40	829396
2010-12-13	62.70	63.30	62.40	63.30	708671
2010-12-14	63.30	63.60	62.85	63.30	1558554
2010-12-15	63.30	63.30	61.50	61.50	1429783
2010-12-16	62.10	62.55	61.65	62.40	743819
2010-12-17	62.55	63.15	62.40	63.15	992117
2010-12-20	63.45	63.75	63.15	63.30	1135600
2010-12-21	63.60	63.75	63.45	63.75	808597
2010-12-22	63.90	64.20	62.70	62.70	1482238
2010-12-23	63.45	64.20	63.30	64.05	828286
2010-12-27	64.20	64.50	64.20	64.35	828584
2010-12-28	64.50	64.50	63.60	63.75	1547207
2010-12-29	61.80	62.25	61.50	61.95	1318318
2010-12-30	62.03	62.25	61.80	61.80	623612
2010-12-31	62.10	62.10	61.65	61.65	772267
2011-01-03	61.95	62.10	61.50	62.10	938206
2011-01-04	61.95	62.10	60.45	60.90	1409863
2011-01-05	61.05	61.50	60.60	60.90	2147064
2011-01-06	61.05	61.65	60.90	61.50	954785
2011-01-07	61.80	62.25	61.65	62.25	1093634
2011-01-10	61.95	62.25	61.50	61.50	795847
2011-01-11	61.50	61.95	61.05	61.05	1159147
2011-01-12	61.50	61.65	61.20	61.35	1197892
2011-01-13	61.35	61.80	61.35	61.65	856062
2011-01-14	61.65	61.95	61.65	61.95	910232
2011-01-18	61.95	62.10	61.50	61.80	822642
2011-01-19	61.80	61.95	61.65	61.80	689150
2011-01-20	61.95	62.25	61.80	62.10	726727
2011-01-21	62.55	63.00	62.40	63.00	972024
2011-01-24	63.00	63.45	63.00	63.30	685960
2011-01-25	63.30	63.60	62.10	62.40	1063829
2011-01-26	62.85	63.00	62.40	62.70	946948
2011-01-27	63.45	63.45	62.99	63.30	1531208
2011-01-28	63.30	63.45	62.85	63.00	876500
2011-01-31	62.85	63.00	62.40	63.00	920099
2011-02-01	63.30	64.05	63.00	63.90	1388472
2011-02-02	63.90	64.80	63.75	64.50	1666494
2011-02-03	64.50	64.65	64.05	64.20	716657
2011-02-04	64.50	64.50	63.45	63.90	945462
2011-02-07	63.90	64.50	63.45	64.20	1183253
2011-02-08	64.35	64.50	63.75	64.05	692322
2011-02-09	64.20	64.35	63.75	63.75	693816
2011-02-10	62.70	63.00	61.95	62.25	3334592
2011-02-11	62.70	62.70	61.95	62.40	1240029
2011-02-14	62.55	63.15	62.40	63.00	597132
2011-02-15	63.00	63.15	61.80	61.80	1719470
2011-02-16	62.40	63.00	61.95	62.25	1023571
2011-02-17	62.40	63.75	62.25	63.60	608571
2011-02-18	63.90	64.20	63.75	64.05	510466
2011-02-22	63.75	64.05	62.10	62.70	1938104
2011-02-23	63.00	63.30	62.70	62.85	676690
2011-02-24	63.30	63.75	62.70	63.75	938335
2011-02-25	63.90	64.65	63.75	64.65	950137
2011-02-28	64.80	65.10	64.50	64.65	1245984
2011-03-01	65.10	65.10	63.00	63.00	1720726
2011-03-02	63.45	63.75	63.00	63.00	1441687
2011-03-03	63.60	63.75	63.15	63.75	942378
2011-03-04	63.75	64.05	63.60	63.60	699262
2011-03-07	63.75	64.43	63.75	64.35	441459
2011-03-08	64.50	64.65	63.90	64.35	721374
2011-03-09	64.35	64.35	63.75	64.05	598166
2011-03-10	63.90	64.35	63.75	63.90	530164
2011-03-11	63.83	64.05	63.15	63.60	999172
2011-03-14	63.45	63.90	63.30	63.30	738108
2011-03-15	63.00	63.60	62.70	62.85	1282428
2011-03-16	63.15	63.75	62.55	62.55	1154042
2011-03-17	63.30	63.45	62.85	63.30	680657
2011-03-18	63.30	63.90	63.30	63.90	683099
2011-03-21	64.50	64.65	63.30	64.20	1045486
2011-03-22	63.00	63.45	61.50	61.50	3218168
2011-03-23	61.95	62.25	61.50	61.95	1458539
2011-03-24	62.40	63.00	62.25	62.85	1393758
2011-03-25	62.85	63.00	62.25	62.85	1130278
2011-03-28	63.00	63.00	62.55	62.55	927437
2011-03-29	60.90	60.90	60.15	60.30	1222465
2011-03-30	60.60	60.75	60.15	60.30	969064
2011-03-31	60.60	60.60	59.25	59.40	1359980
2011-04-01	59.55	59.85	58.95	59.40	1317878
2011-04-04	59.40	59.70	57.00	59.25	2959078
2011-04-05	59.25	60.45	58.95	60.30	1109594
2011-04-06	60.30	60.60	59.55	60.15	1177470
2011-04-07	60.00	60.30	59.40	59.40	1187107
2011-04-08	59.55	60.00	58.50	58.80	964754
2011-04-11	58.80	59.25	57.75	58.95	1727723
2011-04-12	58.80	58.80	57.75	58.35	1719419
2011-04-13	58.50	58.80	58.35	58.35	603422
2011-04-14	58.50	58.95	58.50	58.95	560621
2011-04-15	58.80	58.95	58.65	58.80	369517
2011-04-18	58.05	58.50	57.15	58.35	1144183
2011-04-19	58.20	58.50	57.90	58.35	542130
2011-04-20	58.35	58.80	58.20	58.80	457584
2011-04-21	58.80	59.10	58.35	59.10	595374
2011-04-25	59.25	59.55	58.65	59.25	738605
2011-04-26	59.55	59.85	59.25	59.40	557910
2011-04-27	59.40	59.85	59.10	59.70	723762
2011-04-28	60.00	60.15	59.70	59.70	761236
2011-04-29	60.00	60.90	59.85	60.75	754165
2011-05-02	60.90	61.05	60.00	60.00	761805
2011-05-03	60.30	60.75	60.00	60.75	933656
2011-05-04	60.45	60.75	59.70	60.00	780005
2011-05-05	60.15	60.15	58.95	59.10	1358167
2011-05-06	59.10	59.25	58.65	58.65	751612
2011-05-09	58.80	59.03	58.50	58.65	766657
2011-05-10	58.95	59.70	58.80	59.70	925876
2011-05-11	59.85	60.00	58.80	59.25	740489
2011-05-12	59.25	59.25	58.20	58.65	1323374
2011-05-13	58.50	58.65	57.90	57.90	828039
2011-05-16	57.90	58.35	57.75	58.20	667574
2011-05-17	58.20	58.35	57.75	57.75	584167
2011-05-18	57.90	58.05	57.75	58.05	511643
2011-05-19	58.50	58.65	57.90	58.65	672698
2011-05-20	58.80	59.25	58.50	59.10	595194
2011-05-23	58.95	59.25	58.80	59.10	515047
2011-05-24	58.50	58.65	57.75	58.20	954045
2011-05-25	58.05	58.05	57.45	57.45	688317
2011-05-26	57.45	57.75	57.30	57.60	443645
2011-05-27	57.60	58.50	57.45	58.50	497841
2011-05-31	58.65	58.65	58.35	58.65	478507
2011-06-01	58.80	59.10	57.60	57.60	699426
2011-06-02	57.75	58.20	57.60	57.75	474450
2011-06-03	57.60	57.60	56.85	56.85	935784
2011-06-06	57.00	57.30	55.80	55.95	1183930
2011-06-07	56.25	56.40	54.00	55.50	2718146
2011-06-08	55.05	55.20	50.55	51.60	4434233
2011-06-09	52.50	55.20	52.20	53.70	2729625
2011-06-10	54.15	54.90	52.35	53.25	2173558
2011-06-13	54.15	54.60	52.80	52.95	1092056
2011-06-14	53.10	53.70	52.95	53.25	1454185
2011-06-15	52.95	53.25	51.75	52.05	1605331
2011-06-16	52.35	52.80	51.60	52.35	1555275
2011-06-17	51.60	52.05	51.00	51.75	2256036
2011-06-20	51.75	52.80	51.60	52.50	846091
2011-06-21	53.25	53.25	52.20	52.80	1468620
2011-06-22	52.95	54.30	52.65	53.85	976197
2011-06-23	53.70	53.85	52.20	52.80	1298138
2011-06-24	52.95	53.10	52.20	52.80	897041
2011-06-27	52.95	53.25	52.80	52.95	945473
2011-06-28	51.60	51.75	50.40	51.00	1119880
2011-06-29	51.00	52.80	51.00	52.20	1552165
2011-06-30	52.50	52.65	51.90	51.90	718569
2011-07-01	52.05	53.25	52.05	53.10	748526
2011-07-05	52.95	53.10	52.05	52.05	928268
2011-07-06	51.90	52.65	51.75	52.20	825804
2011-07-07	52.50	52.65	51.90	51.90	825341
2011-07-08	51.90	52.80	51.90	52.80	662587
2011-07-11	52.50	52.50	51.60	51.75	698136
2011-07-12	51.75	52.35	50.85	51.30	889041
2011-07-13	51.45	51.90	50.25	50.70	1317073
2011-07-14	50.55	50.70	47.70	49.35	3037252
2011-07-15	49.35	49.50	48.15	48.75	1405300
2011-07-18	48.60	48.75	46.35	47.70	2297098
2011-07-19	47.25	48.90	47.10	48.75	1095456
2011-07-20	49.05	50.10	48.75	50.10	1001958
2011-07-21	50.55	50.55	49.50	49.50	436576
2011-07-22	49.65	50.25	49.50	49.95	460944
2011-07-25	49.35	49.65	48.60	48.75	1052124
2011-07-26	48.75	48.75	47.85	48.30	743144
2011-07-27	48.00	48.30	46.65	46.65	1021346
2011-07-28	47.40	47.40	46.65	46.95	842023
2011-07-29	46.65	47.10	39.30	46.20	1624855
2011-08-01	48.00	48.30	46.65	46.65	891989
2011-08-02	47.25	47.55	46.65	46.95	1545153
2011-08-03	46.95	48.30	45.75	48.30	1283269
2011-08-04	47.25	47.40	44.55	44.85	2658005
2011-08-05	45.15	46.20	44.40	45.15	2111477
2011-08-08	42.60	44.70	42.00	42.75	3246285
2011-08-09	43.65	47.55	42.90	47.40	2381074
2011-08-10	47.10	47.55	44.70	44.70	1603446
2011-08-11	45.30	47.85	45.00	47.10	1245820
2011-08-12	47.25	48.00	46.35	46.50	669339
2011-08-15	46.95	48.75	46.65	48.75	800568
2011-08-16	48.30	49.50	47.70	48.30	763266
2011-08-17	48.75	49.20	48.00	48.45	512773
2011-08-18	47.10	47.55	45.00	45.60	1245109
2011-08-19	45.30	46.50	45.00	45.00	781305
2011-08-22	46.20	46.50	44.55	45.00	662557
2011-08-23	45.60	46.80	45.15	46.65	848077
2011-08-24	46.20	46.65	44.70	45.00	1169536
2011-08-25	45.45	45.75	43.80	44.25	1082789
2011-08-26	44.25	45.15	43.50	44.85	747642
2011-08-29	45.15	46.20	45.15	46.20	498620
2011-08-30	46.20	46.65	45.75	46.35	435620
2011-08-31	46.65	47.10	45.45	45.45	820716
2011-09-01	45.60	45.75	44.25	44.25	854162
2011-09-02	43.80	44.25	43.05	43.35	859476
2011-09-06	42.75	43.80	42.60	43.35	777475
2011-09-07	44.25	44.40	43.35	44.25	804592
2011-09-08	44.10	44.55	43.05	43.20	883648
2011-09-09	43.65	43.65	42.60	42.60	925342
2011-09-12	42.45	42.60	41.55	42.60	934827
2011-09-13	42.75	43.35	42.45	42.75	704890
2011-09-14	42.75	44.10	42.75	43.65	577830
2011-09-15	44.10	44.70	43.95	44.70	578275
2011-09-16	44.55	45.15	44.25	45.00	579885
2011-09-19	45.30	45.90	44.70	45.60	860102
2011-09-20	45.60	46.05	44.85	44.85	770148
2011-09-21	45.45	45.45	43.65	43.65	690475
2011-09-22	43.50	45.00	42.75	43.50	1138149
2011-09-23	44.10	45.00	43.80	45.00	593969
2011-09-26	45.15	45.30	44.70	45.30	496172
2011-09-27	45.75	45.75	45.00	45.00	711432
2011-09-28	45.45	45.75	45.00	45.00	848227
2011-09-29	43.95	44.10	42.45	43.20	738646
2011-09-30	42.75	43.05	41.55	41.55	730531
2011-10-03	41.85	41.85	38.25	39.30	1563209
2011-10-04	38.10	39.45	35.70	39.45	1850080
2011-10-05	39.90	39.90	37.65	38.55	992074
2011-10-06	38.40	41.25	38.40	40.95	845699
2011-10-07	41.85	42.00	39.15	39.90	712732
2011-10-10	41.25	41.55	40.50	41.55	559695
2011-10-11	41.70	42.30	41.55	42.30	747079
2011-10-12	42.75	43.05	41.78	42.90	840324
2011-10-13	42.75	42.75	41.55	41.85	299776
2011-10-14	42.60	42.75	42.00	42.60	449603
2011-10-17	43.05	43.35	42.00	42.90	665093
2011-10-18	42.90	43.80	42.60	43.80	918691
2011-10-19	43.95	44.70	43.20	43.95	731458
2011-10-20	44.10	44.70	43.50	44.70	696821
2011-10-21	44.40	44.55	42.60	43.35	979815
2011-10-24	43.35	44.55	43.20	44.55	864723
2011-10-25	44.70	44.70	43.50	43.80	501970
2011-10-26	44.10	44.55	43.95	44.25	525643
2011-10-27	45.15	45.30	44.40	44.70	1097846
2011-10-28	45.15	45.75	44.55	45.60	796007
2011-10-31	45.45	45.75	45.00	45.15	735268
2011-11-01	44.40	44.70	43.35	43.35	1943866
2011-11-02	44.10	44.25	43.35	43.65	636244
2011-11-03	44.10	44.10	43.35	43.50	516015
2011-11-04	43.50	43.80	42.75	43.05	486946
2011-11-07	42.75	43.13	42.60	42.90	366751
2011-11-08	43.35	43.35	42.75	43.05	408940
2011-11-09	42.75	42.90	41.40	41.40	805157
2011-11-10	42.15	42.30	37.80	38.55	2923010
2011-11-11	39.75	40.05	37.95	39.15	2415830
2011-11-14	39.15	39.15	37.65	38.25	1508480
2011-11-15	41.40	42.75	40.35	42.30	1624337
2011-11-16	41.25	41.55	40.65	40.80	882427
2011-11-17	40.80	40.95	39.45	40.20	746109
2011-11-18	40.50	40.65	39.90	40.35	979237
2011-11-21	39.15	40.05	38.55	39.45	1305406
2011-11-22	39.60	39.75	39.15	39.60	473014
2011-11-23	39.60	39.60	38.55	38.55	431839
2011-11-25	38.85	39.15	38.55	39.00	250147
2011-11-28	39.75	39.75	39.00	39.45	660586
2011-11-29	39.60	39.75	38.25	38.55	669339
2011-11-30	39.15	40.05	38.55	40.05	1128548
2011-12-01	39.60	40.20	39.00	39.60	575806
2011-12-02	39.75	40.05	39.30	39.45	685927
2011-12-05	39.75	39.90	39.45	39.90	505043
2011-12-06	39.75	40.28	39.15	40.20	571532
2011-12-07	40.05	40.50	39.90	40.35	568894
2011-12-08	40.35	40.50	39.60	39.60	493611
2011-12-09	39.45	40.35	39.45	40.35	608330
2011-12-12	40.20	40.35	39.75	40.05	516042
2011-12-13	40.20	40.65	39.90	40.35	532625
2011-12-14	40.35	40.35	39.60	40.20	676201
2011-12-15	40.65	40.65	39.75	40.05	486600
2011-12-16	40.05	40.43	39.60	40.35	712615
2011-12-19	40.50	40.50	39.90	39.90	535486
2011-12-20	39.90	40.35	39.75	40.05	640310
2011-12-21	40.20	40.80	40.20	40.80	569885
2011-12-22	41.10	41.25	40.95	41.10	691119
2011-12-23	41.25	41.40	40.65	41.10	612873
2011-12-27	39.75	39.82	39.15	39.45	630533
2011-12-28	39.30	39.45	37.95	37.95	909627
2011-12-29	37.95	38.40	37.95	38.25	785854
2011-12-30	38.10	38.18	37.65	37.65	1042796
2012-01-03	38.25	39.00	38.25	38.85	867818
2012-01-04	38.70	39.00	38.40	38.55	1287437
2012-01-05	38.70	39.60	38.55	39.60	805595
2012-01-06	39.60	40.05	39.30	39.60	588068
2012-01-09	39.45	40.05	39.45	39.83	540206
2012-01-10	40.05	40.20	39.45	39.75	397545
2012-01-11	39.75	41.10	39.75	41.10	692301
2012-01-12	41.10	41.55	40.35	41.10	735061
2012-01-13	40.95	42.00	40.80	41.40	464328
2012-01-17	41.40	41.85	41.25	41.85	476846
2012-01-18	41.70	42.00	41.40	41.70	477804
2012-01-19	42.00	42.00	41.55	41.85	405100
2012-01-20	42.00	43.95	41.85	43.65	929035
2012-01-23	43.80	44.70	43.80	44.25	761931
2012-01-24	43.80	44.40	43.35	43.95	614374
2012-01-25	44.10	45.00	43.95	45.00	1002699
2012-01-26	45.45	45.60	44.85	45.00	561300
2012-01-27	45.15	45.90	45.00	45.75	677452
2012-01-30	45.75	45.90	45.30	45.45	635173
2012-01-31	45.60	45.90	45.45	45.60	446616
2012-02-01	45.68	45.90	45.30	45.75	618376
2012-02-02	45.75	46.80	45.75	46.65	649395
2012-02-03	47.25	47.40	46.50	46.80	675360
2012-02-06	47.10	47.40	46.05	46.35	867565
2012-02-07	46.35	46.65	45.75	45.75	500111
2012-02-08	45.75	46.50	45.15	45.45	923776
2012-02-09	45.45	45.75	43.95	44.40	1601599
2012-02-10	43.95	44.25	43.05	43.95	486025
2012-02-13	44.40	44.85	44.10	44.85	295342
2012-02-14	45.00	45.00	44.25	44.25	403311
2012-02-15	44.55	44.85	43.50	43.80	575422
2012-02-16	44.10	45.15	43.80	44.85	595204
2012-02-17	45.00	45.15	44.70	45.00	387626
2012-02-21	45.30	45.30	44.40	44.40	616455
2012-02-22	44.85	44.85	44.40	44.40	393491
2012-02-23	44.55	45.30	44.55	45.30	649409
2012-02-24	45.15	46.05	45.00	45.90	460916
2012-02-27	45.90	46.05	45.45	45.45	248894
2012-02-28	45.45	45.75	45.45	45.45	192593
2012-02-29	45.75	46.05	45.45	46.05	370015
2012-03-01	43.95	45.00	43.05	44.25	6950148
2012-03-02	44.40	44.85	44.25	44.25	789642
2012-03-05	44.25	44.85	44.25	44.85	603431
2012-03-06	44.85	44.85	44.40	44.40	382447
2012-03-07	44.55	45.15	44.40	45.15	417100
2012-03-08	45.15	45.30	44.25	44.70	491732
2012-03-09	44.70	45.30	44.70	45.30	455180
2012-03-12	45.30	45.45	44.85	45.30	481930
2012-03-13	45.45	45.75	45.15	45.75	431678
2012-03-14	45.60	45.90	45.00	45.00	359946
2012-03-15	45.45	45.60	45.00	45.60	477164
2012-03-16	44.70	45.15	43.95	44.25	2251751
2012-03-19	44.10	44.25	43.80	44.10	487448
2012-03-20	43.95	44.40	43.80	44.40	712826
2012-03-21	44.70	44.85	44.25	44.55	559418
2012-03-22	44.55	44.55	43.95	44.10	569997
2012-03-23	44.40	44.70	44.10	44.40	481609
2012-03-26	44.85	45.00	44.55	44.85	632261
2012-03-27	45.00	45.00	44.85	44.85	592061
2012-03-28	43.20	43.50	42.60	42.90	673846
2012-03-29	42.90	43.05	41.85	42.60	656555
2012-03-30	42.75	42.75	42.30	42.45	379957
2012-04-02	42.45	42.45	42.00	42.15	630828
2012-04-03	42.00	42.60	41.85	41.85	500921
2012-04-04	41.85	42.45	41.40	42.30	496737
2012-04-05	42.15	42.60	41.85	41.85	282694
2012-04-09	41.70	41.70	40.80	41.10	618439
2012-04-10	41.70	42.15	40.95	41.10	472067
2012-04-11	41.85	41.85	41.25	41.55	324913
2012-04-12	42.00	42.15	41.55	42.00	351125
2012-04-13	42.00	42.15	41.25	41.25	312467
2012-04-16	41.70	41.70	41.25	41.40	261890
2012-04-17	41.70	42.00	41.55	42.00	320340
2012-04-18	42.15	42.30	41.85	41.85	325175
2012-04-19	42.00	42.15	41.55	41.70	202357
2012-04-20	41.70	41.85	41.70	41.70	178336
2012-04-23	41.70	41.85	41.55	41.70	298452
2012-04-24	41.85	42.60	41.70	42.45	336157
2012-04-25	42.60	43.20	42.60	43.20	294046
2012-04-26	43.05	43.35	42.75	43.20	246654
2012-04-27	43.35	43.80	43.35	43.35	357473
2012-04-30	43.35	43.95	43.20	43.35	474274
2012-05-01	43.65	43.80	43.35	43.80	354587
2012-05-02	43.80	43.95	43.20	43.20	290537
2012-05-03	43.20	43.35	42.90	43.20	236672
2012-05-04	43.20	43.35	42.90	42.90	231984
2012-05-07	42.60	42.75	42.00	42.75	463235
2012-05-08	42.60	42.60	42.30	42.60	350352
2012-05-09	42.45	42.75	42.30	42.60	337798
2012-05-10	42.45	43.35	42.30	42.30	455729
2012-05-11	42.15	42.60	42.00	42.30	329219
2012-05-14	42.30	43.05	42.00	42.90	827930
2012-05-15	42.90	43.80	42.75	43.65	1023584
2012-05-16	43.35	43.95	43.35	43.95	791540
2012-05-17	43.95	44.10	42.00	42.60	1400562
2012-05-18	42.15	42.45	40.80	40.80	541254
2012-05-21	41.40	41.55	40.95	41.40	329433
2012-05-22	41.40	41.85	41.10	41.10	424410
2012-05-23	41.10	41.25	40.80	41.25	418362
2012-05-24	41.55	41.85	41.40	41.85	281185
2012-05-25	42.00	42.30	41.85	42.30	213991
2012-05-29	42.30	43.05	42.30	43.05	309838
2012-05-30	43.05	43.20	41.70	41.70	354701
2012-05-31	41.85	42.15	41.85	42.00	435499
2012-06-01	41.70	41.85	41.25	41.25	461710
2012-06-04	41.25	41.40	40.50	40.65	447339
2012-06-05	40.65	41.25	40.50	40.80	364820
2012-06-06	41.25	42.15	41.10	42.15	427174
2012-06-07	42.15	42.38	41.85	42.00	254971
2012-06-08	41.85	42.15	41.78	42.15	219959
2012-06-11	42.45	42.45	41.85	41.85	371868
2012-06-12	41.85	42.75	41.85	42.75	350751
2012-06-13	42.75	42.75	42.15	42.45	284328
2012-06-14	42.45	42.90	42.45	42.90	276975
2012-06-15	42.60	43.20	42.30	42.30	576556
2012-06-18	42.90	43.50	42.60	43.20	427466
2012-06-19	43.35	43.80	43.20	43.65	376967
2012-06-20	41.70	41.85	40.80	41.10	1365541
2012-06-21	40.50	40.65	37.65	39.30	2515843
2012-06-22	38.40	38.85	37.65	37.80	1231523
2012-06-25	37.95	38.40	37.65	37.65	679970
2012-06-26	37.80	38.25	37.65	37.80	735039
2012-06-27	36.75	36.75	35.70	35.85	1341698
2012-06-28	35.70	36.00	35.10	35.40	1024022
2012-06-29	35.85	35.85	34.05	35.40	1585623
2012-07-02	35.55	36.00	34.80	36.00	796019
2012-07-03	36.15	36.90	35.85	36.00	406329
2012-07-05	35.85	36.30	35.40	35.55	442606
2012-07-06	35.70	35.85	35.40	35.55	290432
2012-07-09	35.55	36.30	35.25	35.55	654671
2012-07-10	35.70	36.00	35.10	35.40	548197
2012-07-11	35.40	36.00	35.10	36.00	522109
2012-07-12	35.85	35.85	34.65	34.95	666246
2012-07-13	34.95	35.40	34.35	35.25	832015
2012-07-16	34.95	35.25	34.65	34.95	387006
2012-07-17	34.88	35.85	34.50	35.55	536335
2012-07-18	35.33	35.70	34.50	34.80	778532
2012-07-19	34.95	35.03	34.50	34.50	384885
2012-07-20	34.50	34.80	34.35	34.65	233898
2012-07-23	34.50	34.95	34.35	34.50	413529
2012-07-24	34.50	34.80	34.50	34.65	248353
2012-07-25	34.65	34.80	34.35	34.35	334236
2012-07-26	34.50	34.80	30.75	31.95	2963026
2012-07-27	30.30	34.20	27.15	34.20	2251592
2012-07-30	33.45	34.35	32.40	32.85	978177
2012-07-31	32.25	33.30	32.10	32.40	2102075
2012-08-01	32.70	32.85	32.25	32.55	2334484
2012-08-02	32.55	32.70	32.10	32.25	2008623
2012-08-03	32.40	33.00	32.25	32.40	851800
2012-08-06	32.25	33.00	32.25	32.70	1310470
2012-08-07	35.85	37.35	33.75	35.40	2951279
2012-08-08	35.40	35.85	34.35	34.80	546882
2012-08-09	34.50	35.85	34.50	35.85	535087
2012-08-10	35.55	36.30	35.25	35.70	1321293
2012-08-13	35.40	36.30	35.25	35.85	385792
2012-08-14	35.70	36.75	35.40	36.30	543969
2012-08-15	36.00	36.75	35.70	36.60	369844
2012-08-16	36.45	36.75	36.15	36.75	282425
2012-08-17	36.75	36.75	36.30	36.75	250785
2012-08-20	36.53	36.53	35.85	36.45	400633
2012-08-21	36.00	36.45	35.85	36.00	334733
2012-08-22	36.15	36.15	35.40	36.00	361487
2012-08-23	36.00	36.60	35.70	36.30	290540
2012-08-24	36.15	37.20	36.15	36.75	476035
2012-08-27	36.90	37.20	36.60	36.60	262349
2012-08-28	36.90	37.50	36.75	37.20	374662
2012-08-29	37.20	37.65	37.20	37.50	330670
2012-08-30	37.20	38.10	37.20	37.95	281579
2012-08-31	38.10	38.25	37.80	38.10	280817
2012-09-04	38.10	38.70	37.65	38.70	342185
2012-09-05	38.55	38.70	38.40	38.55	221707
2012-09-06	38.85	39.45	38.55	39.15	449945
2012-09-07	39.15	39.90	39.00	39.75	301273
2012-09-10	39.30	39.90	39.30	39.75	342699
2012-09-11	39.75	40.35	39.60	40.35	330652
2012-09-12	40.35	41.03	40.20	40.65	481173
2012-09-13	40.80	42.00	40.65	41.70	1206795
2012-09-14	41.85	42.60	37.80	40.80	2959180
2012-09-17	39.90	41.24	39.45	40.80	649949
2012-09-18	40.50	40.50	39.15	40.05	603655
2012-09-19	39.75	40.43	39.60	40.05	386177
2012-09-20	42.00	42.15	40.95	41.25	1027577
2012-09-21	41.25	41.25	40.50	40.95	542083
2012-09-24	41.10	41.25	40.80	40.80	395879
2012-09-25	41.10	42.30	41.03	42.15	2061344
2012-09-26	41.85	42.75	41.40	42.15	1389099
2012-09-27	41.55	41.70	40.65	41.10	711348
2012-09-28	40.65	41.10	40.35	40.65	393851
2012-10-01	40.50	40.95	40.50	40.65	389689
2012-10-02	40.65	41.40	40.50	41.10	476650
2012-10-03	41.40	41.40	40.80	40.80	247966
2012-10-04	40.80	41.25	40.50	41.10	261716
2012-10-05	40.80	41.40	40.65	40.80	270840
2012-10-08	40.80	41.25	40.50	40.95	244786
2012-10-09	40.65	40.80	40.05	40.20	369750
2012-10-10	40.20	40.35	39.15	39.30	480679
2012-10-11	39.30	40.05	39.00	39.90	369184
2012-10-12	39.60	39.75	38.55	38.70	422848
2012-10-15	38.40	39.45	37.95	38.85	926694
2012-10-16	38.10	38.70	37.95	38.55	506513
2012-10-17	38.40	39.90	38.25	39.60	437279
2012-10-18	39.75	40.65	39.45	40.65	497480
2012-10-19	40.50	40.80	39.60	40.05	380648
2012-10-22	40.20	40.35	39.00	39.45	387453
2012-10-23	39.15	39.30	38.55	38.55	258824
2012-10-24	38.85	40.05	38.55	39.75	282042
2012-10-25	40.05	40.05	39.00	39.45	163401
2012-10-26	39.30	39.45	38.40	38.55	306625
2012-10-31	39.00	40.05	38.55	40.05	428761
2012-11-01	39.75	40.05	39.30	39.75	297757
2012-11-02	39.60	40.05	39.30	39.30	281305
2012-11-05	39.30	39.45	38.70	39.00	259500
2012-11-06	39.00	39.15	38.40	38.55	361056
2012-11-07	38.40	38.55	37.35	37.95	706955
2012-11-08	37.95	38.78	37.65	38.55	694545
2012-11-09	38.10	38.55	37.65	38.25	531576
2012-11-12	39.15	41.70	39.15	41.55	2530043
2012-11-13	39.75	41.40	39.60	40.50	1494412
2012-11-14	40.50	40.95	37.95	38.40	3810210
2012-11-15	37.80	39.60	37.65	39.45	749773
2012-11-16	39.30	40.50	38.70	39.90	705300
2012-11-19	40.20	40.50	39.15	39.15	538880
2012-11-20	39.45	39.45	38.10	38.70	402640
2012-11-21	38.70	39.30	38.55	38.70	169933
2012-11-23	38.55	39.45	38.55	39.45	99395
2012-11-26	39.45	39.45	38.55	39.30	264740
2012-11-27	38.70	39.45	38.70	39.00	258987
2012-11-28	38.85	39.45	38.85	39.30	439551
2012-11-29	40.05	40.65	39.60	40.35	1082147
2012-11-30	40.50	41.10	39.75	41.10	751063
2012-12-03	41.25	41.25	40.20	40.65	341289
2012-12-04	40.35	40.50	40.20	40.50	454454
2012-12-05	40.20	40.95	40.20	40.95	583490
2012-12-06	40.50	41.10	40.35	40.95	355551
2012-12-07	40.65	41.40	40.50	41.25	363065
2012-12-10	41.10	41.55	40.95	41.40	305031
2012-12-11	41.10	41.70	41.10	41.70	415479
2012-12-12	40.65	41.85	40.50	41.40	395116
2012-12-13	41.25	42.00	41.25	41.55	505597
2012-12-14	41.55	41.70	40.05	40.65	1392981
2012-12-17	40.35	40.50	39.30	39.30	523952
2012-12-18	39.00	39.90	39.00	39.90	856989
2012-12-19	39.90	40.05	39.45	39.60	872806
2012-12-20	39.90	40.05	38.85	39.75	3021468
2012-12-21	39.60	39.90	39.00	39.60	1332985
2012-12-24	39.30	40.50	39.30	40.50	709166
2012-12-26	40.20	40.65	40.05	40.35	587720
2012-12-27	39.30	39.90	38.85	39.60	589699
2012-12-28	38.85	39.30	38.85	38.85	350438
2012-12-31	39.30	39.30	38.25	39.15	523342
2013-01-02	40.20	40.20	38.85	40.05	1091701
2013-01-03	40.80	40.95	39.90	40.50	555975
2013-01-04	40.35	41.25	40.20	40.95	780700
2013-01-07	40.80	41.25	40.65	41.10	601950
2013-01-08	40.80	41.85	40.80	41.70	1286239
2013-01-09	41.55	42.15	41.25	41.55	862795
2013-01-10	41.40	41.85	41.25	41.40	297739
2013-01-11	41.25	42.00	41.10	42.00	401156
2013-01-14	41.70	41.85	40.65	40.95	1771380
2013-01-15	41.55	43.05	41.25	42.15	1896526
2013-01-16	42.00	42.90	42.00	42.75	677417
2013-01-17	42.90	44.55	42.75	43.80	1401398
2013-01-18	43.65	44.25	42.75	43.95	594365
2013-01-22	43.65	44.25	43.65	44.10	518367
2013-01-23	44.10	44.25	43.80	44.10	334411
2013-01-24	44.10	45.00	44.10	44.55	833076
2013-01-25	44.55	45.30	43.65	45.15	2344491
2013-01-28	44.85	45.45	44.55	44.70	1003473
2013-01-29	44.70	45.00	44.25	44.55	393007
2013-01-30	44.55	45.38	44.40	45.15	844552
2013-01-31	45.45	46.35	45.15	45.75	1425542
2013-02-01	45.90	46.95	45.75	46.80	1494494
2013-02-04	46.50	46.95	46.20	46.35	728588
2013-02-05	46.35	46.65	46.05	46.05	492667
2013-02-06	46.05	46.80	46.05	46.50	735152
2013-02-07	46.43	46.43	45.30	45.75	788667
2013-02-08	45.45	46.20	45.30	45.90	586371
2013-02-11	45.60	46.05	45.45	45.90	343221
2013-02-12	45.75	47.03	45.48	46.50	731574
2013-02-13	46.50	46.80	45.75	46.05	470300
2013-02-14	46.05	46.50	45.90	46.05	293660
2013-02-15	45.53	46.35	45.45	45.90	536282
2013-02-19	45.00	45.60	44.25	44.85	1679779
2013-02-20	44.85	45.00	44.10	44.40	1469991
2013-02-21	43.95	44.40	43.35	43.80	950170
2013-02-22	42.90	43.95	42.75	43.95	481651
2013-02-25	43.65	44.40	43.50	43.80	537746
2013-02-26	43.80	44.25	43.50	44.10	366930
2013-02-27	43.65	44.33	43.65	44.25	291771
2013-02-28	44.10	45.15	43.73	44.70	563298
2013-03-01	45.15	46.05	45.08	45.90	653649
2013-03-04	45.75	46.35	45.15	46.20	881821
2013-03-05	46.05	46.35	45.45	46.20	957146
2013-03-06	46.35	46.65	45.90	46.50	986667
2013-03-07	46.05	48.45	46.05	47.10	1551428
2013-03-08	47.10	47.55	46.35	46.50	795975
2013-03-11	47.55	48.00	46.80	47.85	1212795
2013-03-12	47.55	48.60	47.40	48.00	706727
2013-03-13	47.40	48.30	47.40	47.85	574770
2013-03-14	47.55	48.00	47.55	48.00	411963
2013-03-15	47.55	48.30	47.55	47.70	1129058
2013-03-18	47.10	48.08	46.95	47.85	482558
2013-03-19	47.85	47.85	47.25	47.70	713405
2013-03-20	47.25	47.70	47.10	47.40	588502
2013-03-21	48.30	49.05	47.85	48.60	801582
2013-03-22	48.90	49.13	48.45	48.75	341397
2013-03-25	49.05	49.35	48.75	48.90	425191
2013-03-26	49.05	50.10	49.05	49.20	563115
2013-03-27	47.85	48.60	47.63	48.60	676787
2013-03-28	48.60	48.90	47.85	47.85	444001
2013-04-01	48.00	48.30	47.85	48.15	291924
2013-04-02	48.45	48.75	48.00	48.75	511937
2013-04-03	48.45	48.60	47.25	47.25	634445
2013-04-04	47.25	48.15	47.25	47.55	558700
2013-04-05	47.25	48.00	47.25	47.55	516378
2013-04-08	47.70	48.60	47.70	48.60	254256
2013-04-09	48.60	48.90	48.30	48.75	298187
2013-04-10	48.75	49.05	48.60	48.90	601973
2013-04-11	48.60	49.50	48.15	49.50	532072
2013-04-12	49.20	49.65	48.90	49.50	500003
2013-04-15	48.90	49.50	47.10	47.25	769981
2013-04-16	48.00	48.75	47.70	48.15	834384
2013-04-17	47.85	48.00	47.25	47.70	443166
2013-04-18	47.85	47.85	47.25	47.55	322231
2013-04-19	47.40	47.85	47.10	47.40	476620
2013-04-22	47.25	48.15	47.25	48.15	345928
2013-04-23	48.15	48.30	47.40	48.00	307185
2013-04-24	48.00	48.15	47.48	48.15	245429
2013-04-25	48.30	48.60	47.84	48.60	714214
2013-04-26	48.60	49.35	48.60	48.75	495846
2013-04-29	48.75	50.10	48.60	49.50	655756
2013-04-30	49.50	49.65	48.75	49.50	290103
2013-05-01	49.20	49.50	48.30	48.75	298206
2013-05-02	48.90	49.65	48.90	49.35	643689
2013-05-03	49.13	49.65	48.75	49.20	872711
2013-05-06	48.90	49.50	48.90	49.35	241665
2013-05-07	49.20	49.65	48.75	49.65	703206
2013-05-08	49.50	49.80	49.20	49.80	221883
2013-05-09	49.80	49.95	48.60	49.35	559384
2013-05-10	49.20	49.65	48.90	49.65	271352
2013-05-13	49.35	49.35	48.60	48.90	307332
2013-05-14	49.05	49.20	48.45	48.90	319728
2013-05-15	48.60	49.05	48.00	49.05	640127
2013-05-16	49.20	49.35	48.60	49.20	354002
2013-05-17	49.20	49.73	48.75	49.65	383275
2013-05-20	49.58	49.80	48.60	48.90	384839
2013-05-21	48.98	49.05	47.70	48.30	732031
2013-05-22	48.23	48.60	46.95	47.25	1015114
2013-05-23	46.80	48.15	46.50	48.00	391592
2013-05-24	47.40	48.00	47.25	47.40	298772
2013-05-28	48.00	48.30	46.65	47.10	694451
2013-05-29	46.35	47.33	44.10	46.80	1926228
2013-05-30	46.65	47.25	45.45	46.35	543410
2013-05-31	46.05	46.46	45.30	45.75	644765
2013-06-03	45.53	45.60	45.00	45.15	820569
2013-06-04	44.93	46.50	44.70	45.90	824803
2013-06-05	45.60	46.05	45.08	45.15	572207
2013-06-06	45.30	46.50	45.00	46.50	464340
2013-06-07	46.35	46.50	45.75	46.50	359994
2013-06-10	46.20	46.50	45.90	46.05	329734
2013-06-11	45.45	45.90	45.30	45.30	259685
2013-06-12	45.45	45.60	45.00	45.00	333836
2013-06-13	44.85	46.65	44.70	46.20	438666
2013-06-14	46.20	48.00	45.90	46.95	627631
2013-06-17	46.65	47.25	45.75	46.20	395821
2013-06-18	46.05	46.80	45.30	46.65	443063
2013-06-19	46.50	47.25	45.75	46.35	941326
2013-06-20	45.45	45.60	44.10	44.25	1582441
2013-06-21	44.40	44.85	43.80	43.80	1381643
2013-06-24	43.65	44.85	43.05	43.50	750697
2013-06-25	43.65	44.40	43.50	44.25	529920
2013-06-26	44.55	45.60	44.55	44.70	931303
2013-06-27	43.65	45.15	43.65	45.15	410885
2013-06-28	45.00	45.00	44.55	45.00	448878
2013-07-01	45.00	45.60	44.10	44.40	440880
2013-07-02	44.25	44.55	43.65	43.65	282138
2013-07-03	43.50	43.65	42.75	43.05	398988
2013-07-05	42.90	42.90	40.65	42.30	856927
2013-07-08	41.55	43.50	41.25	42.90	1129755
2013-07-09	42.75	42.90	42.00	42.45	432149
2013-07-10	42.45	42.60	42.00	42.30	301022
2013-07-11	42.75	44.10	42.45	43.80	413768
2013-07-12	43.80	43.95	43.50	43.80	315637
2013-07-15	43.88	44.10	43.50	44.10	178775
2013-07-16	43.65	44.10	42.90	43.20	660067
2013-07-17	43.20	44.55	43.20	44.55	390777
2013-07-18	44.55	45.45	44.55	45.15	553704
2013-07-19	45.00	45.45	44.55	45.30	428871
2013-07-22	45.00	45.75	45.00	45.60	341956
2013-07-23	45.45	46.05	45.30	46.05	392236
2013-07-24	46.20	46.20	44.55	44.55	537921
2013-07-25	44.55	44.70	43.20	43.80	479486
2013-07-26	43.65	45.00	43.50	44.40	285471
2013-07-29	44.70	45.00	44.25	44.70	218753
2013-07-30	44.70	45.45	44.70	44.85	208696
2013-07-31	45.45	45.45	44.10	44.70	360154
2013-08-01	44.70	45.30	44.40	44.70	330765
2013-08-02	45.00	45.45	44.55	45.45	384190
2013-08-05	45.15	45.15	44.70	44.70	250090
2013-08-06	44.70	44.85	44.10	44.25	189805
2013-08-07	44.25	44.40	43.95	44.25	139824
2013-08-08	44.40	44.70	44.25	44.40	172675
2013-08-09	44.48	45.60	44.40	45.45	477795
2013-08-12	45.15	45.90	45.15	45.75	441903
2013-08-13	45.60	45.90	45.15	45.60	488312
2013-08-14	45.45	45.90	45.30	45.45	338427
2013-08-15	45.30	45.60	44.78	44.85	565469
2013-08-16	45.00	45.24	44.25	44.40	383263
2013-08-19	44.55	44.63	43.50	43.80	1214001
2013-08-20	43.80	44.55	43.50	44.25	368413
2013-08-21	43.80	44.55	43.80	43.80	321563
2013-08-22	43.80	43.95	43.65	43.95	205705
2013-08-23	43.95	45.00	43.80	44.85	223454
2013-08-26	45.00	45.30	44.25	44.40	301397
2013-08-27	43.95	44.70	43.65	43.65	321534
2013-08-28	43.65	44.10	43.35	43.65	317636
2013-08-29	43.50	43.95	43.35	43.95	121494
2013-08-30	43.95	44.25	43.65	44.10	271682
2013-09-03	44.10	44.25	43.65	43.95	826159
2013-09-04	43.80	44.40	43.80	44.25	394330
2013-09-05	44.10	44.40	44.10	44.10	213736
2013-09-06	44.55	45.00	44.10	45.00	314143
2013-09-09	44.85	45.00	44.40	44.40	463705
2013-09-10	44.40	44.51	43.88	44.40	335436
2013-09-11	44.10	44.55	43.50	43.65	586475
2013-09-12	43.80	44.10	43.80	43.80	180867
2013-09-13	43.95	44.25	43.58	43.80	457290
2013-09-16	44.10	44.40	43.95	44.40	277237
2013-09-17	44.40	44.40	44.10	44.25	219011
2013-09-18	44.10	45.75	44.10	45.60	640153
2013-09-19	45.75	46.20	45.60	45.75	424426
2013-09-20	45.68	45.75	44.85	45.45	420476
2013-09-23	45.23	45.75	45.00	45.60	259428
2013-09-24	45.38	46.05	45.15	45.30	922460
2013-09-25	45.30	46.05	45.30	45.75	588663
2013-09-26	45.60	45.90	45.45	45.75	271512
2013-09-27	45.75	45.90	45.60	45.75	281264
2013-09-30	45.45	45.75	45.45	45.60	355044
2013-10-01	45.68	46.20	45.60	45.90	345408
2013-10-02	44.70	45.75	44.55	45.45	682117
2013-10-03	45.15	45.53	44.55	44.70	782103
2013-10-04	44.70	45.30	44.70	45.00	324488
2013-10-07	44.70	45.00	44.70	44.85	299940
2013-10-08	44.55	45.15	44.55	44.85	564577
2013-10-09	44.85	45.30	44.25	44.25	423050
2013-10-10	44.40	44.70	44.10	44.25	592360
2013-10-11	44.55	45.08	44.25	45.00	451848
2013-10-14	44.55	44.70	44.25	44.40	213415
2013-10-15	45.45	45.45	44.85	44.85	542928
2013-10-16	45.15	45.45	44.85	45.45	421783
2013-10-17	45.45	46.05	45.15	46.05	576132
2013-10-18	46.20	46.35	45.60	46.20	469037
2013-10-21	45.90	46.35	45.75	45.75	258677
2013-10-22	46.05	46.65	46.05	46.50	560957
2013-10-23	46.65	46.80	46.05	46.20	389725
2013-10-24	46.20	46.35	45.90	46.20	309385
2013-10-25	46.05	46.35	45.45	46.05	696568
2013-10-28	46.05	46.50	46.05	46.20	241083
2013-10-29	46.05	46.20	45.45	45.60	305179
2013-10-30	45.60	45.90	45.15	45.45	234248
2013-10-31	45.90	45.90	45.30	45.45	233463
2013-11-01	45.30	45.90	45.15	45.60	371881
2013-11-04	45.75	45.75	45.00	45.45	317386
2013-11-05	45.45	45.60	45.00	45.45	220700
2013-11-06	45.45	45.60	45.30	45.45	193232
2013-11-07	45.45	45.60	45.00	45.30	339120
2013-11-08	45.00	45.45	44.85	45.30	405801
2013-11-11	45.00	45.30	44.70	44.70	418814
2013-11-12	44.70	45.00	44.25	44.25	333244
2013-11-13	44.33	44.85	44.25	44.55	578419
2013-11-14	44.55	45.45	44.40	45.15	476472
2013-11-15	45.45	45.45	44.93	45.45	193279
2013-11-18	45.45	45.60	45.00	45.00	165802
2013-11-19	45.00	45.30	44.85	45.00	194870
2013-11-20	45.00	45.00	44.25	44.25	299572
2013-11-21	44.25	44.55	43.95	43.95	854699
2013-11-22	43.95	45.00	43.95	44.85	234178
2013-11-25	44.85	45.15	44.40	45.15	319340
2013-11-26	45.00	45.00	44.40	44.40	219131
2013-11-27	44.40	44.63	44.10	44.55	218916
2013-11-29	44.70	44.70	44.25	44.25	100693
2013-12-02	44.40	44.70	44.25	44.70	352180
2013-12-03	44.55	44.70	44.25	44.25	411725
2013-12-04	44.40	44.55	43.95	44.55	494277
2013-12-05	44.25	45.00	43.95	44.70	2206555
2013-12-06	44.55	45.30	44.40	45.15	1931887
2013-12-09	45.00	47.25	45.00	46.80	1679296
2013-12-10	46.50	49.35	46.35	47.10	2292436
2013-12-11	47.40	47.55	46.20	46.35	485179
2013-12-12	46.35	46.50	45.60	45.75	485000
2013-12-13	46.05	46.20	45.30	45.60	323345
2013-12-16	45.90	45.90	45.30	45.45	224837
2013-12-17	45.30	46.43	45.30	46.20	488038
2013-12-18	46.50	47.40	46.20	47.10	426210
2013-12-19	47.40	47.70	46.65	46.80	490843
2013-12-20	47.85	48.00	47.70	47.85	412434
2013-12-23	48.15	48.30	47.70	47.70	631048
2013-12-24	48.00	48.00	47.10	47.40	230496
2013-12-26	47.85	48.00	47.40	47.55	348465
2013-12-27	46.35	46.50	46.20	46.20	243249
2013-12-30	46.35	46.50	45.90	46.05	393795
2013-12-31	45.90	46.80	45.90	46.50	511809
2014-01-02	46.95	47.25	46.65	47.25	392814
2014-01-03	47.25	47.55	47.10	47.10	655252
2014-01-06	44.40	45.60	44.25	45.60	608381
2014-01-07	45.60	45.75	44.85	44.85	1588295
2014-01-08	45.00	45.30	44.55	45.15	295473
2014-01-09	45.15	45.30	45.00	45.30	302330
2014-01-10	45.30	45.45	45.30	45.45	363362
2014-01-13	45.45	45.60	45.15	45.45	328841
2014-01-14	45.45	45.60	45.30	45.45	264393
2014-01-15	45.45	45.60	45.45	45.45	191290
2014-01-16	45.45	45.60	45.30	45.60	889976
2014-01-17	45.45	45.60	45.45	45.45	155143
2014-01-21	45.30	46.05	45.30	45.90	1538953
2014-01-22	45.90	46.65	45.75	46.65	414011
2014-01-23	46.35	47.10	46.20	46.95	543120
2014-01-24	47.25	47.40	46.05	46.65	641237
2014-01-27	46.73	47.25	46.05	46.35	316474
2014-01-28	46.65	46.80	46.35	46.50	316219
2014-01-29	46.65	47.10	46.50	46.95	474724
2014-01-30	46.80	47.25	46.65	47.10	691979
2014-01-31	47.85	47.85	46.80	46.80	1289067
2014-02-03	46.65	47.10	46.05	46.05	610100
2014-02-04	46.20	46.50	45.90	46.50	536415
2014-02-05	46.35	46.80	46.20	46.50	370362
2014-02-06	46.65	46.65	46.20	46.50	306709
2014-02-07	46.43	46.95	46.35	46.80	386577
2014-02-10	46.95	47.10	46.50	46.65	501933
2014-02-11	46.73	47.10	46.65	47.10	333309
2014-02-12	47.10	47.10	46.65	46.80	207795
2014-02-13	46.95	47.03	46.50	46.65	223824
2014-02-14	46.65	46.80	46.50	46.65	240447
2014-02-18	46.80	46.95	46.50	46.65	267912
2014-02-19	46.65	46.80	46.50	46.65	182815
2014-02-20	46.65	46.80	46.35	46.50	216568
2014-02-21	46.50	46.50	46.35	46.35	133252
2014-02-24	46.43	46.50	46.20	46.35	349097
2014-02-25	47.10	47.25	46.65	46.95	579812
2014-02-26	47.10	47.55	47.10	47.10	291280
2014-02-27	47.25	47.55	46.95	47.40	406845
2014-02-28	47.25	47.85	47.25	47.85	538995
2014-03-03	47.40	47.85	47.25	47.70	587047
2014-03-04	47.70	48.00	47.25	47.40	692004
2014-03-05	47.55	47.55	46.95	47.25	364940
2014-03-06	47.25	47.33	47.10	47.25	207012
2014-03-07	47.25	47.55	46.80	46.95	904097
2014-03-10	46.95	47.10	45.90	46.50	513142
2014-03-11	46.65	46.65	46.35	46.50	184242
2014-03-12	46.50	47.25	46.20	47.25	807496
2014-03-13	47.25	47.25	46.80	47.10	226902
2014-03-14	47.10	47.70	46.95	46.95	254785
2014-03-17	47.25	47.55	47.10	47.40	174565
2014-03-18	47.40	47.85	47.25	47.55	224716
2014-03-19	47.85	47.85	46.50	46.50	267882
2014-03-20	46.50	47.10	46.35	46.65	349551
2014-03-21	46.95	47.40	46.65	47.40	565013
2014-03-24	47.40	47.40	46.50	46.65	425196
2014-03-25	46.80	47.10	46.50	46.50	437836
2014-03-26	46.50	47.10	46.20	46.35	642063
2014-03-27	45.30	45.45	45.02	45.30	398088
2014-03-28	45.45	45.75	45.15	45.45	387008
2014-03-31	45.60	46.20	45.30	45.90	506296
2014-04-01	45.75	46.35	45.45	46.35	340477
2014-04-02	46.20	46.95	46.20	46.35	264995
2014-04-03	46.35	46.35	45.90	45.90	295386
2014-04-04	46.05	46.50	45.75	45.75	223308
2014-04-07	45.90	46.20	45.45	45.45	352708
2014-04-08	45.60	46.35	45.30	46.35	238271
2014-04-09	46.50	46.95	46.20	46.95	267309
2014-04-10	46.95	47.40	46.80	46.95	301361
2014-04-11	46.95	47.10	46.80	47.10	186405
2014-04-14	47.25	47.25	46.80	47.25	231280
2014-04-15	47.25	47.25	46.80	46.95	172286
2014-04-16	47.10	47.25	46.95	47.10	174522
2014-04-17	47.25	47.25	46.50	46.65	155905
2014-04-21	46.65	47.10	46.50	46.80	177985
2014-04-22	46.80	46.80	46.50	46.65	228775
2014-04-23	46.80	46.80	46.50	46.65	193745
2014-04-24	46.95	47.10	46.35	46.50	290718
2014-04-25	46.50	46.80	46.50	46.65	213700
2014-04-28	46.65	46.65	46.20	46.20	123351
2014-04-29	46.20	46.50	45.75	46.20	255954
2014-04-30	46.35	46.35	46.13	46.35	196404
2014-05-01	46.20	46.35	46.05	46.20	332924
2014-05-02	46.35	46.35	45.90	46.35	318865
2014-05-05	46.35	46.50	46.05	46.35	262473
2014-05-06	46.35	46.50	46.05	46.05	182722
2014-05-07	46.20	46.35	46.05	46.35	155106
2014-05-08	46.20	46.43	46.20	46.35	207801
2014-05-09	46.20	46.35	46.05	46.05	121992
2014-05-12	46.05	46.20	46.05	46.20	120896
2014-05-13	46.35	46.35	45.90	45.90	157521
2014-05-14	46.05	46.05	45.75	45.75	223090
2014-05-15	45.90	46.05	45.60	45.90	288962
2014-05-16	45.90	46.05	45.60	46.05	284178
2014-05-19	46.20	46.50	45.98	46.35	297131
2014-05-20	46.35	47.10	46.20	46.65	576846
2014-05-21	46.95	47.25	46.35	46.50	269987
2014-05-22	46.65	46.80	46.20	46.50	330390
2014-05-23	46.65	46.80	46.50	46.65	113913
2014-05-27	46.80	47.25	46.80	46.95	107882
2014-05-28	46.95	47.25	46.50	46.65	189752
2014-05-29	46.80	47.10	46.50	46.65	394220
2014-05-30	46.95	47.25	46.65	47.25	163343
2014-06-02	47.25	47.40	46.95	47.10	197742
2014-06-03	47.10	47.40	46.95	47.10	231115
2014-06-04	47.10	47.40	46.95	47.40	125480
2014-06-05	47.70	49.50	47.25	49.50	1300662
2014-06-06	49.35	49.50	48.75	48.90	653714
2014-06-09	49.05	49.20	48.75	48.90	889965
2014-06-10	48.90	49.05	48.45	48.45	271546
2014-06-11	48.60	48.75	47.55	48.00	842289
2014-06-12	48.00	48.23	47.70	48.00	257787
2014-06-13	48.00	48.15	47.85	47.85	217480
2014-06-16	48.00	48.30	47.85	48.00	198229
2014-06-17	48.30	48.60	47.93	48.15	612039
2014-06-18	48.45	48.60	47.85	48.00	474139
2014-06-19	48.15	48.90	47.85	48.90	309136
2014-06-20	48.90	50.10	48.75	49.95	1028820
2014-06-23	49.95	49.95	48.75	48.75	413536
2014-06-24	48.75	49.20	48.30	48.30	597469
2014-06-25	48.45	48.60	48.00	48.30	387713
2014-06-26	47.40	47.85	47.25	47.70	296414
2014-06-27	47.70	47.70	47.40	47.40	234424
2014-06-30	47.40	47.85	47.40	47.85	275683
2014-07-01	47.70	47.85	47.40	47.55	263968
2014-07-02	47.40	47.85	47.25	47.85	317997
2014-07-03	47.70	47.70	47.10	47.10	277482
2014-07-07	47.40	47.40	46.95	47.10	223265
2014-07-08	47.10	47.55	46.95	47.55	280378
2014-07-09	47.40	47.55	47.10	47.40	281117
2014-07-10	47.40	47.70	47.25	47.40	310898
2014-07-11	47.40	47.70	47.25	47.25	218192
2014-07-14	47.40	47.55	47.25	47.55	243401
2014-07-15	47.55	47.70	47.40	47.70	227867
2014-07-16	47.70	47.70	47.40	47.55	238908
2014-07-17	47.55	47.70	47.40	47.70	181856
2014-07-18	47.70	47.85	47.55	47.85	168671
2014-07-21	47.85	47.85	47.25	47.55	337941
2014-07-22	47.70	47.70	47.40	47.55	170987
2014-07-23	47.55	47.85	47.40	47.85	313677
2014-07-24	47.85	48.15	47.85	48.00	183783
2014-07-25	48.00	48.15	47.55	47.70	199949
2014-07-28	47.70	48.00	47.55	48.00	174305
2014-07-29	48.00	48.15	47.85	47.85	170370
2014-07-30	47.85	48.00	47.55	47.70	182487
2014-07-31	47.70	47.70	47.40	47.55	353389
2014-08-01	47.70	48.00	47.55	47.70	262696
2014-08-04	47.70	48.15	47.55	48.15	364528
2014-08-05	48.15	48.30	47.70	48.15	656181
2014-08-06	48.00	48.30	47.85	48.30	657114
2014-08-07	48.15	48.30	47.85	47.85	255412
2014-08-08	47.85	48.30	47.70	48.30	191487
2014-08-11	48.30	48.60	48.15	48.60	209714
2014-08-12	48.60	48.75	47.70	47.85	625878
2014-08-13	48.00	48.30	47.85	48.30	326973
2014-08-14	48.15	48.45	47.85	48.45	455685
2014-08-15	48.60	49.35	48.45	48.75	433798
2014-08-18	48.90	48.90	48.60	48.75	239754
2014-08-19	48.90	48.90	48.60	48.60	235021
2014-08-20	48.75	48.90	48.60	48.60	180167
2014-08-21	48.60	49.05	48.60	48.90	295142
2014-08-22	48.75	49.05	48.75	49.05	111271
2014-08-25	49.05	49.35	48.30	48.30	980238
2014-08-26	48.45	49.20	48.30	49.20	350496
2014-08-27	49.20	49.50	49.20	49.50	188969
2014-08-28	49.50	49.50	49.20	49.35	131872
2014-08-29	49.35	49.65	49.20	49.65	160570
2014-09-02	49.65	49.80	49.50	49.80	233511
2014-09-03	49.95	49.95	49.35	49.65	341931
2014-09-04	49.65	49.95	49.35	49.80	294465
2014-09-05	49.50	49.95	49.35	49.95	228344
2014-09-08	49.80	49.80	49.35	49.80	289840
2014-09-09	49.80	49.80	49.35	49.50	239810
2014-09-10	49.50	49.65	48.90	49.20	318595
2014-09-11	49.35	49.65	49.20	49.35	348433
2014-09-12	49.50	49.50	48.45	48.45	307248
2014-09-15	48.60	48.75	48.30	48.30	160906
2014-09-16	48.30	48.60	48.00	48.45	171392
2014-09-17	48.45	48.90	48.15	48.15	205947
2014-09-18	48.30	48.30	47.70	47.70	287817
2014-09-19	47.85	48.00	47.70	47.70	813975
2014-09-22	47.85	48.00	47.85	47.85	198784
2014-09-23	48.00	48.00	47.70	47.85	208655
2014-09-24	47.85	48.00	47.40	47.40	396120
2014-09-25	47.70	48.15	47.55	47.70	251469
2014-09-26	47.10	47.33	45.90	46.65	389884
2014-09-29	46.65	46.65	46.20	46.20	314514
2014-09-30	46.20	46.35	45.60	45.60	286851
2014-10-01	45.60	46.05	45.60	45.75	290821
2014-10-02	45.75	45.90	45.75	45.90	158242
2014-10-03	46.05	46.20	45.75	45.90	608809
2014-10-06	45.90	46.50	45.75	45.75	620858
2014-10-07	45.75	46.05	45.68	45.90	373277
2014-10-08	45.90	46.65	45.75	46.50	326144
2014-10-09	46.80	47.25	46.20	46.35	423997
2014-10-10	46.05	46.50	46.05	46.35	178957
2014-10-13	46.20	46.95	46.20	46.35	198720
2014-10-14	46.20	46.80	46.20	46.35	484895
2014-10-15	46.05	46.80	45.60	45.90	696698
2014-10-16	45.60	46.65	45.60	46.05	234398
2014-10-17	46.65	46.65	46.20	46.20	368746
2014-10-20	46.20	46.50	45.90	46.50	421163
2014-10-21	46.65	46.95	46.50	46.80	248740
2014-10-22	46.80	46.95	46.50	46.50	203299
2014-10-23	46.50	46.80	46.05	46.05	264502
2014-10-24	46.20	46.65	46.19	46.35	495851
2014-10-27	46.20	46.50	46.05	46.35	196562
2014-10-28	46.37	46.65	46.05	46.65	206231
2014-10-29	46.80	46.80	45.90	46.20	329172
2014-10-30	46.35	46.65	46.20	46.20	301574
2014-10-31	46.35	46.80	46.20	46.80	480150
2014-11-03	46.80	46.95	46.65	46.95	433803
2014-11-04	46.80	46.95	46.50	46.80	436154
2014-11-05	46.95	47.25	46.80	47.25	456582
2014-11-06	47.25	47.40	46.95	46.95	222837
2014-11-07	46.95	47.10	46.50	47.10	255155
2014-11-10	47.10	47.25	46.80	47.25	230191
2014-11-11	47.70	48.60	47.40	48.45	777517
2014-11-12	48.45	48.75	48.30	48.60	421086
2014-11-13	48.45	48.75	48.30	48.75	123207
2014-11-14	49.05	49.50	49.05	49.35	314527
2014-11-17	49.50	49.65	49.20	49.65	545864
2014-11-18	49.80	50.40	49.50	49.50	1122212
2014-11-19	49.65	50.40	49.50	50.25	359198
2014-11-20	50.10	50.25	49.95	50.25	301445
2014-11-21	50.25	50.40	49.95	50.25	364261
2014-11-24	50.25	50.40	50.10	50.25	429243
2014-11-25	50.40	50.85	50.25	50.70	505334
2014-11-26	50.70	50.85	50.40	50.85	180587
2014-11-28	50.85	51.00	50.70	50.70	130928
2014-12-01	50.70	51.08	50.70	50.85	260025
2014-12-02	51.00	51.00	50.55	50.55	286837
2014-12-03	50.85	50.85	50.25	50.70	395347
2014-12-04	50.85	50.85	50.70	50.85	311778
2014-12-05	50.85	50.85	50.25	50.55	295175
2014-12-08	50.70	50.85	50.25	50.40	529028
2014-12-09	50.25	50.40	49.80	49.95	427252
2014-12-10	50.10	50.40	49.95	50.25	201434
2014-12-11	50.25	50.70	50.10	50.70	302876
2014-12-12	50.55	50.55	50.25	50.25	198041
2014-12-15	50.25	50.40	49.65	49.65	305276
2014-12-16	49.50	49.80	48.90	48.90	331846
2014-12-17	48.90	49.80	48.90	49.80	230097
2014-12-18	49.95	50.85	49.35	50.40	466311
2014-12-19	50.55	50.55	49.65	50.25	452551
2014-12-22	50.25	50.55	49.80	50.40	338661
2014-12-23	50.55	50.55	49.65	49.65	251255
2014-12-24	49.65	49.80	49.20	49.20	222571
2014-12-26	49.50	50.10	49.35	49.95	210336
2014-12-29	48.90	49.50	48.60	48.90	1052241
2014-12-30	49.05	49.13	48.30	48.30	169466
2014-12-31	48.45	48.60	47.70	47.70	222810
2015-01-02	48.00	48.90	47.70	48.90	279051
2015-01-05	48.75	49.80	48.60	48.90	564018
2015-01-06	49.05	49.50	48.90	49.35	301861
2015-01-07	49.35	49.35	48.75	48.90	294379
2015-01-08	49.05	49.20	48.45	48.75	208480
2015-01-09	48.45	49.05	48.45	48.60	247050
2015-01-12	48.90	48.90	48.15	48.75	203948
2015-01-13	48.75	48.75	48.00	48.30	226370
2015-01-14	48.15	48.45	47.40	47.70	559393
2015-01-15	47.85	48.45	47.40	47.55	464424
2015-01-16	47.70	48.30	47.55	48.00	342350
2015-01-20	47.85	48.00	47.10	47.40	342196
2015-01-21	47.40	47.55	46.95	47.55	193008
2015-01-22	47.40	48.00	47.40	48.00	162592
2015-01-23	48.00	48.00	47.55	47.85	125463
2015-01-26	48.00	48.15	47.70	48.15	251739
2015-01-27	48.30	48.30	47.70	47.70	149216
2015-01-28	47.70	48.15	47.70	47.85	218259
2015-01-29	48.00	48.00	47.55	47.70	233120
2015-01-30	47.70	48.00	47.10	47.10	529176
2015-02-02	47.25	47.40	45.90	46.05	480747
2015-02-03	46.05	47.10	46.05	46.95	411800
2015-02-04	46.80	46.95	46.50	46.95	198955
2015-02-05	47.10	47.70	46.95	47.70	368144
2015-02-06	47.70	47.70	47.25	47.70	287074
2015-02-09	47.70	47.70	47.25	47.40	149323
2015-02-10	47.55	47.70	47.25	47.40	199578
2015-02-11	47.40	47.55	47.10	47.10	125226
2015-02-12	47.40	47.85	47.10	47.85	207430
2015-02-13	47.70	47.85	47.40	47.85	144466
2015-02-17	47.70	48.00	47.55	47.85	197950
2015-02-18	47.70	48.00	47.55	48.00	268117
2015-02-19	48.00	48.15	47.70	48.15	144867
2015-02-20	48.00	48.15	47.85	48.15	112264
2015-02-23	48.45	48.45	48.00	48.45	199637
2015-02-24	48.30	48.45	47.85	48.15	254623
2015-02-25	48.30	48.30	48.00	48.00	158256
2015-02-26	48.30	48.30	47.70	48.00	133055
2015-02-27	48.30	48.30	47.70	48.15	171455
2015-03-02	48.15	48.30	47.70	48.30	404786
2015-03-03	48.45	48.60	47.70	47.70	423659
2015-03-04	47.85	48.60	47.40	47.40	376962
2015-03-05	47.85	48.00	47.55	47.85	206769
2015-03-06	47.85	47.85	46.95	46.95	648608
2015-03-09	47.25	47.25	46.65	47.25	379025
2015-03-10	46.95	47.10	46.80	46.95	215666
2015-03-11	47.18	47.25	46.95	46.95	219078
2015-03-12	46.95	47.25	46.95	47.25	168774
2015-03-13	47.25	47.40	46.65	47.10	189451
2015-03-16	47.25	47.40	47.10	47.40	156018
2015-03-17	47.40	47.70	47.10	47.70	199154
2015-03-18	48.15	48.75	47.70	48.30	624293
2015-03-19	48.15	48.75	48.00	48.00	361019
2015-03-20	48.15	48.60	48.15	48.45	625846
2015-03-23	48.60	48.83	48.30	48.60	1009423
2015-03-24	48.75	49.05	48.30	48.60	1243193
2015-03-25	48.90	49.35	48.60	49.05	597229
2015-03-26	49.20	49.35	48.90	48.90	393652
2015-03-27	48.00	48.15	47.40	47.40	307445
2015-03-30	47.70	47.85	46.95	46.95	371299
2015-03-31	47.10	47.55	46.65	47.10	591837
2015-04-01	47.10	47.25	46.80	47.10	724987
2015-04-02	47.25	47.40	46.80	47.10	509333
2015-04-06	47.25	47.55	46.95	47.55	523856
2015-04-07	46.74	47.66	46.74	47.64	600477
2015-04-08	47.91	47.91	47.34	47.82	584867
2015-04-09	47.82	47.85	47.40	47.40	563092
2015-04-10	47.49	47.91	47.46	47.70	718983
2015-04-13	47.70	47.82	47.55	47.58	1183837
2015-04-14	47.64	47.64	47.34	47.43	439179
2015-04-15	47.37	47.58	47.34	47.46	383403
2015-04-16	47.49	47.55	47.25	47.46	244368
2015-04-17	47.52	47.64	47.10	47.10	736937
2015-04-20	47.10	47.31	47.04	47.16	447302
2015-04-21	47.25	47.25	46.95	46.95	443736
2015-04-22	47.10	47.13	46.56	46.56	605160
2015-04-23	46.68	46.71	46.20	46.50	928562
2015-04-24	46.50	46.88	46.49	46.65	725577
2015-04-27	46.65	46.86	46.32	46.32	587768
2015-04-28	46.44	46.47	46.07	46.08	1111421
2015-04-29	46.02	46.29	45.78	45.78	829981
2015-04-30	45.75	45.93	45.36	45.57	1063486
2015-05-01	45.60	45.90	45.36	45.36	753625
2015-05-04	45.39	45.72	45.39	45.60	738553
2015-05-05	45.63	45.66	44.94	45.00	840758
2015-05-06	45.15	45.27	44.46	44.73	994941
2015-05-07	44.73	44.88	44.46	44.82	651057
2015-05-08	44.91	45.27	44.82	45.18	564421
2015-05-11	45.03	45.15	44.70	44.85	424710
2015-05-12	45.12	45.12	43.50	43.98	1112157
2015-05-13	43.92	44.19	43.50	43.62	1115151
2015-05-14	43.92	43.92	43.47	43.62	615568
2015-05-15	43.53	44.01	43.38	43.89	735654
2015-05-18	43.89	43.98	43.44	43.53	584788
2015-05-19	43.56	43.65	43.35	43.35	652193
2015-05-20	43.41	43.50	43.23	43.23	507186
2015-05-21	43.20	43.50	43.20	43.29	641598
2015-05-22	43.32	43.35	42.78	43.02	952692
2015-05-26	43.05	43.08	42.63	42.84	1151726
2015-05-27	42.99	43.17	42.87	42.99	648914
2015-05-28	43.05	43.14	42.81	43.05	731021
2015-05-29	43.14	43.32	43.02	43.29	1172089
2015-06-01	43.44	43.68	43.26	43.53	580483
2015-06-02	43.53	43.53	42.99	43.20	745556
2015-06-03	43.20	43.20	42.75	42.90	459142
2015-06-04	42.81	42.87	42.57	42.57	414771
2015-06-05	42.45	42.48	41.94	42.00	727172
2015-06-08	42.15	42.36	41.94	42.00	593166
2015-06-09	42.06	42.39	41.91	42.24	856960
2015-06-10	42.24	42.67	42.15	42.33	622373
2015-06-11	42.42	42.93	42.36	42.90	537536
2015-06-12	43.14	43.62	43.02	43.44	930121
2015-06-15	43.44	43.50	43.05	43.23	579480
2015-06-16	43.26	43.79	43.14	43.44	847411
2015-06-17	43.59	44.25	43.41	44.13	1046306
2015-06-18	44.16	44.61	44.10	44.37	699676
2015-06-19	44.46	44.55	44.25	44.43	726770
2015-06-22	44.52	44.94	44.10	44.13	1225561
2015-06-23	44.16	44.22	43.71	43.95	970147
2015-06-24	43.92	44.07	43.62	43.74	658205
2015-06-25	43.86	43.86	43.50	43.53	897010
2015-06-26	42.27	42.51	41.25	41.52	1237182
2015-06-29	41.55	42.18	41.13	41.16	908406
2015-06-30	41.13	41.82	41.01	41.13	986126
2015-07-01	41.13	41.76	40.95	41.67	674141
2015-07-02	41.94	42.33	41.67	41.79	533519
2015-07-06	41.70	42.18	41.69	42.18	657196
2015-07-07	42.66	43.14	42.56	43.02	1159264
2015-07-08	42.87	43.23	42.63	42.72	644066
2015-07-09	42.99	43.05	42.06	42.09	622113
2015-07-10	42.09	42.75	42.00	42.48	683533
2015-07-13	42.66	42.87	42.33	42.36	528496
2015-07-14	42.45	42.69	42.30	42.48	606850
2015-07-15	42.45	42.63	42.21	42.60	381102
2015-07-16	42.60	42.93	42.60	42.66	342321
2015-07-17	42.66	42.69	42.36	42.57	284085
2015-07-20	42.69	42.75	42.36	42.54	275341
2015-07-21	42.45	42.72	42.45	42.54	255984
2015-07-22	42.45	42.75	42.42	42.54	218202
2015-07-23	42.54	42.57	41.79	41.85	700814
2015-07-24	41.82	42.09	41.52	41.58	280444
2015-07-27	41.55	42.00	41.49	41.85	470703
2015-07-28	41.91	42.21	41.85	41.97	472631
2015-07-29	42.21	42.42	42.00	42.30	768796
2015-07-30	42.63	42.63	42.18	42.33	499104
2015-07-31	42.57	43.02	42.45	42.69	666447
2015-08-03	42.69	42.84	42.60	42.81	490691
2015-08-04	42.81	42.99	42.60	42.69	375464
2015-08-05	42.81	42.81	42.36	42.66	448979
2015-08-06	42.90	43.08	42.21	42.60	957379
2015-08-07	42.51	42.60	42.21	42.30	578165
2015-08-10	42.39	42.60	42.15	42.27	381030
2015-08-11	42.15	42.33	41.94	42.18	480535
2015-08-12	42.09	42.45	41.70	42.27	543096
2015-08-13	42.30	42.30	41.79	42.00	1029762
2015-08-14	42.00	42.39	41.91	42.27	912660
2015-08-17	42.24	42.48	42.18	42.39	544870
2015-08-18	42.36	42.39	42.15	42.30	385322
2015-08-19	42.30	42.36	41.97	42.03	1781295
2015-08-20	41.94	42.72	41.94	42.51	1067151
2015-08-21	42.39	42.60	41.49	41.70	913405
2015-08-24	40.80	41.55	35.76	40.38	1257776
2015-08-25	40.80	41.52	40.65	40.74	595677
2015-08-26	40.98	41.64	40.80	41.46	652073
2015-08-27	41.67	42.33	41.40	41.91	624835
2015-08-28	41.82	41.97	41.52	41.73	627146
2015-08-31	41.67	42.18	41.52	42.03	601265
2015-09-01	41.76	42.03	41.55	41.91	621799
2015-09-02	42.12	42.18	41.31	41.49	598743
2015-09-03	41.52	41.94	41.34	41.82	367123
2015-09-04	41.64	41.85	41.28	41.67	488609
2015-09-08	41.97	42.09	41.73	41.79	468261
2015-09-09	41.88	42.06	41.34	41.37	508782
2015-09-10	41.28	41.49	41.01	41.19	643645
2015-09-11	41.10	41.61	41.10	41.49	407489
2015-09-14	41.61	42.15	41.51	42.09	613434
2015-09-15	42.12	42.54	41.91	42.33	690313
2015-09-16	42.39	42.54	42.12	42.45	548512
2015-09-17	42.48	43.62	41.82	43.11	921546
2015-09-18	42.84	43.38	42.78	43.17	1500291
2015-09-21	43.23	43.74	43.20	43.62	606131
2015-09-22	43.50	43.89	43.08	43.14	365158
2015-09-23	43.23	43.47	43.14	43.41	310217
2015-09-24	43.29	43.53	42.96	43.35	676727
2015-09-25	43.53	43.53	43.05	43.23	716750
2015-09-28	41.70	41.79	39.84	40.32	1413803
2015-09-29	40.32	40.50	39.42	39.63	1080445
2015-09-30	39.90	40.34	39.57	40.11	834427
2015-10-01	40.08	40.29	39.81	40.05	402695
2015-10-02	39.90	40.35	39.75	40.02	507315
2015-10-05	40.14	41.19	40.08	41.16	558609
2015-10-06	41.04	41.66	40.95	41.58	407108
2015-10-07	41.70	42.39	41.58	42.39	584704
2015-10-08	42.48	42.57	42.09	42.33	442761
2015-10-09	42.30	42.30	41.94	42.21	213110
2015-10-12	42.24	42.69	42.23	42.63	316233
2015-10-13	42.84	42.90	42.21	42.45	463023
2015-10-14	42.54	42.60	42.06	42.36	393768
2015-10-15	42.33	42.47	41.79	42.45	294961
2015-10-16	42.51	42.54	42.21	42.42	237394
2015-10-19	42.36	42.45	42.21	42.33	231687
2015-10-20	42.24	42.57	42.18	42.51	296847
2015-10-21	42.60	42.75	42.39	42.39	343215
2015-10-22	42.54	42.90	42.39	42.57	463937
2015-10-23	42.81	42.81	42.30	42.66	285203
2015-10-26	42.66	42.69	42.36	42.60	460457
2015-10-27	42.60	42.60	42.09	42.33	452232
2015-10-28	42.33	42.66	41.70	42.60	413814
2015-10-29	42.48	42.66	42.09	42.39	213548
2015-10-30	42.60	42.63	42.06	42.24	392234
2015-11-02	42.30	43.11	42.30	43.11	468358
2015-11-03	43.05	43.17	42.66	42.93	395272
2015-11-04	42.72	42.87	41.40	42.24	905686
2015-11-05	42.21	42.21	41.82	42.15	462558
2015-11-06	41.91	42.21	41.40	41.94	998768
2015-11-09	41.76	41.87	41.57	41.73	517700
2015-11-10	41.70	42.14	41.58	42.00	617169
2015-11-11	42.00	42.30	41.97	42.12	429548
2015-11-12	42.00	42.12	41.49	41.49	403270
2015-11-13	41.55	42.00	41.43	41.94	538573
2015-11-16	41.91	42.09	41.58	42.00	317030
2015-11-17	41.82	41.97	41.43	41.64	307991
2015-11-18	41.70	41.93	41.52	41.82	263619
2015-11-19	41.97	42.30	41.85	42.24	250138
2015-11-20	42.30	42.48	42.00	42.12	306078
2015-11-23	42.27	42.36	42.03	42.21	272463
2015-11-24	42.12	42.27	41.93	42.21	252960
2015-11-25	42.12	42.24	41.73	42.06	198055
2015-11-27	42.21	42.51	42.12	42.45	164225
2015-11-30	42.42	42.63	42.16	42.27	673088
2015-12-01	42.30	42.61	42.21	42.33	318695
2015-12-02	42.18	42.27	41.55	41.58	550115
2015-12-03	41.67	41.88	41.46	41.79	347686
2015-12-04	41.70	41.97	41.64	41.73	270439
2015-12-07	41.76	41.76	39.92	39.99	1029569
2015-12-08	39.90	40.32	39.69	40.26	688377
2015-12-09	40.08	40.50	39.96	40.20	692901
2015-12-10	40.32	40.64	40.20	40.53	279539
2015-12-11	40.47	40.53	39.84	40.14	640549
2015-12-14	40.11	40.32	38.34	38.58	957551
2015-12-15	38.61	39.54	38.43	39.30	577851
2015-12-16	39.51	41.91	39.42	41.79	1797893
2015-12-17	41.88	42.27	41.70	41.97	998701
2015-12-18	42.00	42.90	41.97	42.66	2055991
2015-12-21	42.90	43.11	42.33	43.11	716409
2015-12-22	43.08	43.74	42.99	43.53	631472
2015-12-23	43.71	43.95	43.59	43.89	651431
2015-12-24	43.92	43.94	43.56	43.59	238413
2015-12-28	43.62	43.76	43.05	43.44	782171
2015-12-29	42.03	42.21	41.46	41.64	580148
2015-12-30	41.55	41.64	41.10	41.10	392738
2015-12-31	41.13	41.40	40.92	40.92	518866
2016-01-04	40.77	41.28	40.67	41.19	903428
2016-01-05	41.22	42.21	41.10	41.67	880113
2016-01-06	41.61	41.94	41.43	41.64	1116579
2016-01-07	41.31	41.55	40.98	41.01	558983
2016-01-08	41.07	41.13	40.53	40.56	510512
2016-01-11	40.59	40.78	39.99	40.05	630160
2016-01-12	40.26	40.26	39.48	39.87	547206
2016-01-13	39.87	39.96	38.46	38.76	539659
2016-01-14	38.55	38.82	37.62	38.49	560449
2016-01-15	37.71	37.83	36.39	37.38	774533
2016-01-19	37.44	37.47	35.64	35.76	891027
2016-01-20	35.25	35.40	32.67	34.74	1327451
2016-01-21	34.77	35.61	34.38	34.56	745420
2016-01-22	34.83	36.33	34.83	35.88	646561
2016-01-25	35.91	36.18	34.65	34.80	610840
2016-01-26	35.04	36.21	34.77	36.00	534977
2016-01-27	35.91	36.36	35.34	35.67	481146
2016-01-28	36.00	36.55	35.55	35.94	325326
2016-01-29	36.48	37.17	36.15	37.17	804929
2016-02-01	36.51	37.32	36.39	36.75	413380
2016-02-02	36.63	36.72	36.03	36.42	414149
2016-02-03	36.66	37.17	36.27	37.11	532131
2016-02-04	37.05	37.68	36.90	37.32	340650
2016-02-05	37.32	37.44	36.84	36.96	355989
2016-02-08	36.78	36.84	35.55	35.76	555103
2016-02-09	35.46	35.64	34.59	34.80	514066
2016-02-10	35.25	35.64	34.59	35.13	422057
2016-02-11	34.50	34.68	33.95	34.17	510108
2016-02-12	34.20	35.52	34.19	35.19	447175
2016-02-16	35.43	36.57	35.40	36.54	524659
2016-02-17	36.81	37.62	36.75	37.53	797198
2016-02-18	38.55	39.48	37.65	38.04	1358521
2016-02-19	37.68	38.37	37.51	38.19	513118
2016-02-22	38.40	38.82	38.31	38.70	650492
2016-02-23	38.67	39.00	38.34	38.64	331708
2016-02-24	38.40	38.97	37.50	38.76	311680
2016-02-25	38.94	39.09	38.63	39.00	451442
2016-02-26	39.12	39.93	39.03	39.24	378227
2016-02-29	39.24	39.72	39.03	39.09	484665
2016-03-01	39.39	39.51	39.03	39.42	340665
2016-03-02	39.42	39.75	39.15	39.75	383880
2016-03-03	39.99	40.68	39.84	40.65	389124
2016-03-04	41.43	41.88	41.10	41.61	578610
2016-03-07	41.70	41.84	41.37	41.70	590162
2016-03-08	41.70	41.73	40.86	41.13	465358
2016-03-09	41.40	41.94	40.92	41.85	559222
2016-03-10	41.97	42.00	41.55	41.94	580264
2016-03-11	42.00	42.72	41.61	42.66	982135
2016-03-14	42.45	42.56	41.55	42.12	1012397
2016-03-15	41.04	41.28	40.35	40.50	592375
2016-03-16	40.50	41.28	40.35	41.28	433579
2016-03-17	41.28	42.17	41.13	41.67	472343
2016-03-18	41.70	42.09	41.40	41.52	1111078
2016-03-21	41.52	42.03	41.40	41.97	803993
2016-03-22	41.82	42.15	41.64	42.06	339538
2016-03-23	41.91	42.00	41.13	41.19	397976
2016-03-24	40.98	41.52	40.65	41.34	482560
2016-03-28	41.43	41.55	41.01	39.81	761804
2016-03-29	39.84	40.50	39.54	40.35	478777
2016-03-30	40.41	40.77	39.96	40.14	381459
2016-03-31	40.71	40.86	40.35	40.77	481496
2016-04-01	40.62	40.77	40.23	40.62	387101
2016-04-04	40.59	40.77	40.41	40.56	333239
2016-04-05	40.35	40.71	40.23	40.44	472366
2016-04-06	40.50	40.68	40.32	40.68	296111
2016-04-07	40.50	40.80	40.38	40.68	417196
2016-04-08	40.77	41.09	40.53	40.59	223578
2016-04-11	40.62	41.40	40.62	41.19	411526
2016-04-12	41.25	41.67	41.19	41.43	304269
2016-04-13	41.43	41.70	41.43	41.67	235982
2016-04-14	41.67	41.67	41.33	41.49	186696
2016-04-15	41.49	41.73	41.37	41.64	230299
2016-04-18	41.37	41.88	41.34	41.70	225440
2016-04-19	41.79	42.00	41.73	41.94	200199
2016-04-20	41.88	42.00	41.61	41.64	730050
2016-04-21	41.61	41.88	41.46	41.61	444665
2016-04-22	41.58	41.99	41.46	41.67	315700
2016-04-25	41.76	42.18	41.61	42.09	626149
2016-04-26	42.12	42.30	41.91	42.12	321485
2016-04-27	42.06	42.33	41.85	42.30	474061
2016-04-28	42.24	42.51	42.00	42.48	516236
2016-04-29	42.51	42.60	42.09	42.60	588203
2016-05-02	42.75	42.75	42.00	42.15	434804
2016-05-03	42.66	42.87	42.21	42.57	586041
2016-05-04	42.15	42.66	41.70	42.66	512428
2016-05-05	42.69	43.05	42.54	43.05	634857
2016-05-06	43.14	43.74	42.96	43.74	715130
2016-05-09	43.80	44.40	43.77	44.34	635258
2016-05-10	44.25	44.73	44.10	44.70	560790
2016-05-11	44.64	45.36	44.49	45.03	766985
2016-05-12	45.15	45.30	44.87	45.27	507102
2016-05-13	45.30	45.33	44.88	45.15	504122
2016-05-16	45.24	45.45	45.15	45.36	459341
2016-05-17	45.39	45.75	44.78	45.15	721679
2016-05-18	45.33	45.42	44.01	44.70	560550
2016-05-19	44.34	44.52	43.50	44.52	887676
2016-05-20	44.82	45.06	44.37	44.79	577243
2016-05-23	45.03	45.12	44.58	44.82	445498
2016-05-24	45.12	45.35	44.64	44.73	494935
2016-05-25	44.85	44.85	44.30	44.79	628179
2016-05-26	44.82	45.00	44.76	44.88	598046
2016-05-27	44.94	44.97	44.61	44.91	428833
2016-05-31	44.88	45.00	44.52	44.97	493590
2016-06-01	44.88	45.45	44.79	45.45	444539
2016-06-02	45.51	45.65	45.35	45.57	555723
2016-06-03	45.78	46.02	45.53	45.60	450689
2016-06-06	45.90	46.41	45.84	46.20	549847
2016-06-07	46.26	46.49	46.08	46.44	399267
2016-06-08	46.44	46.62	46.35	46.62	279680
2016-06-09	46.65	46.86	46.55	46.80	346965
2016-06-10	46.65	46.89	46.59	46.83	605426
2016-06-13	46.83	47.01	46.44	46.50	517665
2016-06-14	46.50	46.74	45.93	46.08	616814
2016-06-15	45.99	46.74	45.99	46.23	532332
2016-06-16	46.29	46.56	46.08	46.38	663468
2016-06-17	46.53	46.80	45.96	46.41	1217288
2016-06-20	46.68	46.98	46.62	46.89	519091
2016-06-21	46.89	47.04	46.76	46.89	773844
2016-06-22	47.04	47.04	46.56	46.65	502853
2016-06-23	46.95	46.95	46.67	46.80	381625
2016-06-24	46.44	47.48	45.69	47.31	1660490
2016-06-27	47.40	47.49	46.20	45.30	914898
2016-06-28	45.96	46.11	45.51	46.08	972764
2016-06-29	46.14	46.44	45.81	46.26	682095
2016-06-30	46.32	47.10	46.05	47.10	879934
2016-07-01	47.10	47.30	46.83	47.10	423142
2016-07-05	47.07	47.19	46.80	46.98	477977
2016-07-06	46.95	47.58	46.53	47.58	720854
2016-07-07	47.46	47.46	47.10	47.22	381261
2016-07-08	47.28	47.64	47.13	47.52	345481
2016-07-11	47.55	47.97	47.25	47.97	361022
2016-07-12	47.97	48.00	47.70	47.88	471982
2016-07-13	47.94	48.00	47.64	48.00	370278
2016-07-14	47.94	47.94	47.64	47.70	412877
2016-07-15	47.70	47.82	47.49	47.82	295560
2016-07-18	47.91	48.36	47.82	48.30	517752
2016-07-19	48.42	48.72	48.21	48.72	528238
2016-07-20	48.60	48.87	48.45	48.72	362188
2016-07-21	48.60	48.96	48.60	48.81	347167
2016-07-22	48.75	49.08	48.75	48.99	337996
2016-07-25	49.02	49.23	48.77	49.20	468381
2016-07-26	49.20	49.44	49.08	49.32	625760
2016-07-27	49.44	49.50	49.11	49.41	350622
2016-07-28	49.44	50.13	49.26	50.10	486833
2016-07-29	50.10	50.37	49.71	50.34	572991
2016-08-01	50.34	50.93	50.04	50.73	600129
2016-08-02	50.70	50.82	49.86	50.01	539585
2016-08-03	50.01	50.73	49.80	50.73	556982
2016-08-04	50.52	50.52	48.33	49.59	1130411
2016-08-05	49.71	50.40	49.53	49.62	650932
2016-08-08	49.83	49.89	49.20	49.26	500266
2016-08-09	49.50	49.86	49.35	49.59	442074
2016-08-10	49.59	49.77	49.29	49.47	310860
2016-08-11	49.32	49.35	48.42	49.05	629290
2016-08-12	49.05	49.44	49.02	49.08	326733
2016-08-15	49.05	49.47	49.05	49.26	383486
2016-08-16	49.20	49.26	48.66	48.66	418828
2016-08-17	48.66	48.78	48.09	48.54	580298
2016-08-18	48.54	49.02	48.45	48.78	295813
2016-08-19	48.78	49.02	48.59	48.84	312814
2016-08-22	48.81	49.17	48.75	49.05	226436
2016-08-23	49.20	49.77	49.14	49.59	397998
2016-08-24	49.65	49.70	49.11	49.26	311251
2016-08-25	49.11	49.49	49.08	49.44	212432
2016-08-26	49.50	49.74	48.54	48.84	583513
2016-08-29	48.96	49.35	48.96	49.08	277218
2016-08-30	49.11	49.32	48.92	49.23	222748
2016-08-31	49.08	49.50	48.93	49.47	326651
2016-09-01	49.50	49.52	48.96	49.38	374918
2016-09-02	49.50	50.28	49.50	50.28	462324
2016-09-06	50.40	50.40	49.65	50.28	394197
2016-09-07	50.25	50.64	50.19	50.58	476788
2016-09-08	50.55	50.76	50.40	50.43	446771
2016-09-09	50.22	50.31	48.09	48.09	1004437
2016-09-12	47.94	48.54	47.13	48.18	990587
2016-09-13	48.15	48.33	47.67	47.70	506538
2016-09-14	47.94	48.48	47.79	48.15	399118
2016-09-15	48.21	48.74	47.85	48.57	323499
2016-09-16	48.27	48.45	47.82	47.82	1155433
2016-09-19	47.97	48.87	47.97	48.78	535708
2016-09-20	48.96	49.13	48.78	48.87	545846
2016-09-21	49.08	49.23	48.32	48.87	910935
2016-09-22	49.14	49.64	49.02	49.56	470287
2016-09-23	49.35	49.71	49.29	49.56	444174
2016-09-26	49.56	50.22	49.53	49.68	664431
2016-09-27	49.80	50.24	49.44	48.54	841382
2016-09-28	48.57	48.75	48.15	48.69	618863
2016-09-29	48.63	48.71	48.21	48.42	455368
2016-09-30	48.45	48.72	47.85	47.85	549452
2016-10-03	47.76	47.85	46.62	46.65	708766
2016-10-04	46.65	46.71	44.73	44.85	1282765
2016-10-05	44.91	45.21	44.64	44.70	723811
2016-10-06	44.52	44.88	44.10	44.40	562465
2016-10-07	44.49	44.97	44.31	44.58	509353
2016-10-10	44.79	45.18	44.66	44.91	398157
2016-10-11	44.85	45.06	44.52	44.82	337425
2016-10-12	44.73	45.57	44.61	45.33	381491
2016-10-13	45.21	45.99	45.09	45.84	347499
2016-10-14	45.99	45.99	45.56	45.66	282387
2016-10-17	45.75	46.05	45.69	45.84	275072
2016-10-18	46.17	46.43	45.84	46.20	333367
2016-10-19	46.26	46.38	45.84	45.93	303583
2016-10-20	45.90	46.14	45.69	45.90	256597
2016-10-21	45.90	46.23	45.75	46.20	214872
2016-10-24	46.23	46.89	46.20	46.68	391923
2016-10-25	46.77	47.40	46.77	47.31	245158
2016-10-26	47.25	47.31	46.72	47.22	241830
2016-10-27	47.43	47.46	46.17	46.50	416010
2016-10-28	46.53	46.98	46.32	46.53	326341
2016-10-31	46.71	47.16	46.64	47.01	531895
2016-11-01	47.01	47.10	46.17	46.41	394253
2016-11-02	49.56	49.56	47.25	47.94	853688
2016-11-03	48.15	49.23	47.94	48.81	651298
2016-11-04	48.84	49.02	48.69	48.78	512082
2016-11-07	49.17	49.44	49.05	49.44	677187
2016-11-08	49.47	49.94	49.14	49.77	636348
2016-11-09	48.84	49.94	48.60	49.41	561456
2016-11-10	49.50	49.68	48.15	48.18	719302
2016-11-11	48.03	48.81	48.03	48.57	445533
2016-11-14	48.66	49.16	48.48	48.63	640788
2016-11-15	48.60	49.08	48.12	49.02	612336
2016-11-16	49.17	49.70	49.14	49.50	515332
2016-11-17	49.50	49.65	49.23	49.41	512205
2016-11-18	49.56	49.77	49.29	49.56	432200
2016-11-21	49.74	50.01	49.65	49.74	308616
2016-11-22	50.04	50.43	49.83	50.22	588409
2016-11-23	50.13	50.25	49.40	49.53	466029
2016-11-25	49.53	50.01	49.53	49.98	204403
2016-11-28	50.19	50.85	50.10	50.64	555398
2016-11-29	50.64	51.75	50.58	51.48	681274
2016-11-30	51.51	51.51	50.46	50.88	970673
2016-12-01	50.85	50.94	49.62	49.86	533463
2016-12-02	49.98	50.78	49.80	50.46	734684
2016-12-05	50.61	51.63	50.52	51.57	738573
2016-12-06	51.60	52.29	51.60	51.90	598396
2016-12-07	51.90	52.73	51.90	52.71	752252
2016-12-08	52.68	52.98	52.26	52.65	822158
2016-12-09	52.68	53.04	52.65	52.77	593118
2016-12-12	52.86	52.92	51.89	51.93	497298
2016-12-13	52.02	52.20	51.54	51.66	473073
2016-12-14	51.90	52.02	50.85	51.12	547513
2016-12-15	50.91	50.97	49.29	49.95	1284067
2016-12-16	50.01	51.39	50.01	51.00	1032716
2016-12-19	51.21	52.32	51.12	52.29	590650
2016-12-20	52.35	52.50	51.90	52.32	533535
2016-12-21	52.32	52.92	52.02	52.47	480889
2016-12-22	52.41	52.98	52.20	52.92	390261
2016-12-23	53.10	53.10	52.67	52.86	446189
2016-12-27	52.95	53.16	52.35	51.21	655489
2016-12-28	51.24	51.51	50.10	50.91	765107
2016-12-29	50.70	51.81	50.70	51.54	406846
2016-12-30	51.57	51.63	50.94	51.06	370587
2017-01-03	51.15	51.63	51.06	51.51	478773
2017-01-04	51.39	52.05	51.39	51.57	482955
2017-01-05	51.63	52.02	51.45	51.93	418760
2017-01-06	51.96	52.02	51.63	51.69	290690
2017-01-09	51.93	52.02	51.27	51.27	340604
2017-01-10	51.33	51.66	51.00	51.51	481019
2017-01-11	51.60	52.50	51.51	52.23	685986
2017-01-12	52.35	52.50	51.90	52.35	305931
2017-01-13	52.35	52.49	52.02	52.47	299803
2017-01-17	52.50	52.68	52.17	52.20	322971
2017-01-18	52.41	52.71	52.08	52.47	274128
2017-01-19	52.47	52.47	52.02	52.32	266220
2017-01-20	52.38	52.53	52.22	52.50	163362
2017-01-23	52.65	52.98	52.44	52.89	308434
2017-01-24	52.98	53.94	52.89	53.37	552924
2017-01-25	53.37	53.55	53.04	53.16	357406
2017-01-26	53.43	53.76	53.13	53.67	281492
2017-01-27	53.85	54.00	53.19	53.49	376783
2017-01-30	53.55	53.64	52.53	53.13	616063
2017-01-31	53.19	53.25	51.48	52.89	758179
2017-02-01	53.07	53.79	52.98	53.46	473536
2017-02-02	53.43	53.70	53.25	53.49	324792
2017-02-03	53.67	53.90	53.46	53.61	315459
2017-02-06	53.73	54.15	53.64	54.03	421549
2017-02-07	53.97	54.30	53.70	54.06	357291
2017-02-08	54.15	54.42	53.85	54.42	328208
2017-02-09	54.48	54.51	54.18	54.33	301403
2017-02-10	54.33	54.78	54.33	54.63	289703
2017-02-13	54.72	55.20	54.72	54.84	417628
2017-02-14	54.75	54.87	54.18	54.39	448358
2017-02-15	54.48	54.66	52.98	53.97	957358
2017-02-16	54.51	56.13	54.30	56.13	858187
2017-02-17	56.10	56.25	55.38	56.10	461927
2017-02-21	56.25	56.58	55.86	56.58	363499
2017-02-22	56.64	57.57	56.56	57.51	642251
2017-02-23	57.90	57.90	57.12	57.27	765390
2017-02-24	57.27	57.54	56.88	57.48	456381
2017-02-27	57.60	57.99	57.48	57.69	418375
2017-02-28	57.69	57.99	57.36	57.72	684174
2017-03-01	57.72	57.96	57.31	57.90	495335
2017-03-02	57.96	58.02	57.63	57.87	302069
2017-03-03	57.90	57.99	57.51	57.96	306347
2017-03-06	57.84	57.84	57.33	57.69	375347
2017-03-07	57.60	58.02	57.53	57.63	310901
2017-03-08	57.78	57.81	56.64	56.67	583895
2017-03-09	56.55	57.18	55.98	56.13	557662
2017-03-10	56.52	57.66	56.52	57.63	603687
2017-03-13	57.60	58.08	57.15	57.24	446926
2017-03-14	57.57	57.95	57.27	57.63	476445
2017-03-15	57.87	59.04	57.81	58.77	802596
2017-03-16	58.95	59.18	58.29	58.47	513109
2017-03-17	58.65	59.60	58.62	59.49	901209
2017-03-20	59.55	60.51	59.55	59.70	557734
2017-03-21	59.70	60.06	59.43	59.76	543126
2017-03-22	59.88	60.39	59.64	60.18	554159
2017-03-23	60.18	60.75	60.03	60.27	644808
2017-03-24	60.57	60.72	60.09	60.21	519542
2017-03-27	60.24	60.75	60.12	60.69	630753
2017-03-28	60.72	61.68	60.72	59.73	890521
2017-03-29	59.97	60.54	59.88	60.33	723299
2017-03-30	60.33	60.57	60.18	60.45	542387
2017-03-31	60.60	60.81	60.30	60.54	563145
2017-04-03	60.57	60.75	60.27	60.45	429454
2017-04-04	60.48	61.41	60.42	61.02	724940
2017-04-05	61.05	61.25	60.45	60.72	779043
2017-04-06	60.63	60.81	60.15	60.72	425851
2017-04-07	60.78	61.02	60.48	60.57	436966
2017-04-10	60.57	60.74	60.36	60.63	381804
2017-04-11	60.72	61.43	60.45	61.14	663558
2017-04-12	61.20	61.50	61.17	61.35	506996
2017-04-13	61.41	61.92	61.26	61.74	413534
2017-04-17	61.89	62.61	61.86	62.49	650348
2017-04-18	62.55	62.70	61.83	62.07	512978
2017-04-19	62.07	62.25	61.41	61.56	427489
2017-04-20	61.56	61.98	60.87	61.38	658535
2017-04-21	61.56	61.91	61.32	61.47	421670
2017-04-24	61.71	62.04	60.78	61.20	741513
2017-04-25	61.20	61.61	60.99	61.41	572455
2017-04-26	61.50	62.13	61.38	61.80	447193
2017-04-27	62.04	62.55	61.74	62.10	518078
2017-04-28	62.28	62.28	60.90	61.08	737105
2017-05-01	61.20	62.07	61.20	61.35	690679
2017-05-02	61.20	61.29	54.30	58.17	2175295
2017-05-03	58.50	58.50	57.09	57.30	997632
2017-05-04	57.39	57.42	56.25	57.15	1027849
2017-05-05	57.33	57.96	56.93	57.75	981696
2017-05-08	57.75	57.94	56.01	56.13	1166100
2017-05-09	56.04	56.07	53.10	53.28	2631319
2017-05-10	53.28	54.39	53.25	53.61	1000797
2017-05-11	53.58	53.88	53.22	53.55	744281
2017-05-12	53.73	54.33	53.25	53.28	496579
2017-05-15	53.39	53.82	53.28	53.58	608245
2017-05-16	53.58	54.15	53.58	53.64	627820
2017-05-17	53.64	54.00	53.28	53.40	619597
2017-05-18	53.37	53.90	53.07	53.67	406108
2017-05-19	53.61	54.27	53.61	53.97	386202
2017-05-22	54.06	54.96	54.06	54.81	474843
2017-05-23	55.11	55.29	54.75	55.29	367402
2017-05-24	55.29	55.67	55.22	55.50	322682
2017-05-25	55.56	55.95	55.44	55.80	415205
2017-05-26	55.74	55.92	55.29	55.86	291365
2017-05-30	55.86	56.01	55.62	55.80	283738
2017-05-31	55.86	56.31	55.26	55.80	377493
2017-06-01	56.01	56.52	55.68	56.22	476931
2017-06-02	56.55	56.93	56.28	56.73	315919
2017-06-05	56.55	56.70	55.89	56.04	372215
2017-06-06	56.16	56.16	55.50	55.83	278683
2017-06-07	55.80	56.13	55.50	55.68	273552
2017-06-08	55.59	56.82	55.56	56.76	352696
2017-06-09	56.76	57.12	56.45	57.03	445238
2017-06-12	57.06	57.72	57.03	57.45	448644
2017-06-13	57.45	57.86	57.24	57.63	345940
2017-06-14	57.51	57.75	56.88	57.63	711244
2017-06-15	57.51	57.75	57.33	57.51	274584
2017-06-16	57.66	58.32	57.54	58.26	754153
2017-06-19	58.80	58.94	58.41	58.74	385193
2017-06-20	58.92	58.92	57.87	58.35	403986
2017-06-21	58.50	58.74	57.66	57.69	377842
2017-06-22	57.96	58.23	57.84	58.05	301026
2017-06-23	58.38	59.22	58.28	59.22	686277
2017-06-26	59.52	59.78	58.92	59.28	547035
2017-06-27	59.28	59.28	57.93	56.70	900312
2017-06-28	56.70	57.03	55.71	56.82	588078
2017-06-29	56.46	56.73	55.65	55.95	456001
2017-06-30	55.71	56.43	55.68	55.89	403745
2017-07-03	55.92	56.84	55.92	56.73	248747
2017-07-05	56.73	57.21	56.43	56.82	395980
2017-07-06	56.43	56.76	56.25	56.43	341921
2017-07-07	56.37	56.37	55.29	55.41	415019
2017-07-10	55.53	55.95	55.41	55.59	313017
2017-07-11	55.71	56.16	55.68	56.01	310575
2017-07-12	56.16	56.88	56.13	56.34	210896
2017-07-13	56.40	56.61	55.08	55.35	447298
2017-07-14	55.50	56.16	55.41	55.95	337435
2017-07-17	56.10	56.27	55.83	55.98	227977
2017-07-18	55.89	55.91	54.78	55.08	447874
2017-07-19	55.08	56.19	54.99	55.65	447470
2017-07-20	55.62	55.86	55.38	55.74	316322
2017-07-21	55.89	56.49	55.65	56.37	328727
2017-07-24	56.43	56.52	55.80	55.86	232041
2017-07-25	55.86	56.25	55.39	55.68	477176
2017-07-26	55.74	56.04	55.56	55.86	269804
2017-07-27	56.07	56.07	55.65	56.04	284607
2017-07-28	56.25	56.25	55.53	55.80	390417
2017-07-31	56.10	56.61	55.83	56.46	548072
2017-08-01	56.64	56.73	56.22	56.70	520638
2017-08-02	56.34	56.97	56.16	56.19	453153
2017-08-03	56.10	56.61	55.73	56.13	411084
2017-08-04	56.25	56.55	55.86	56.52	322135
2017-08-07	56.76	57.27	56.40	57.18	444627
2017-08-08	57.27	57.48	56.87	57.33	363371
2017-08-09	57.03	57.59	57.03	57.30	300150
2017-08-10	57.21	57.39	56.31	56.52	422547
2017-08-11	56.16	56.43	55.65	56.37	336814
2017-08-14	56.76	57.33	56.46	57.00	321761
2017-08-15	56.91	57.12	56.64	57.03	237971
2017-08-16	56.85	57.21	56.43	57.09	243248
2017-08-17	57.24	57.26	56.70	56.70	203119
2017-08-18	56.79	57.15	56.52	57.12	273338
2017-08-21	57.00	57.24	56.71	57.18	240596
2017-08-22	57.27	57.72	57.24	57.36	268955
2017-08-23	57.30	57.54	57.09	57.18	215354
2017-08-24	57.36	57.39	57.03	57.18	226997
2017-08-25	57.39	57.51	57.12	57.30	153351
2017-08-28	57.42	57.60	57.06	57.12	211201
2017-08-29	57.00	57.20	56.49	56.55	333810
2017-08-30	56.64	57.09	56.49	56.85	223954
2017-08-31	57.03	57.44	56.88	57.21	303436
2017-09-01	57.15	57.57	57.03	57.48	232837
2017-09-05	57.51	57.57	56.25	56.40	668502
2017-09-06	56.61	56.94	56.40	56.58	262559
2017-09-07	56.55	56.70	56.31	56.61	217475
2017-09-08	56.52	56.66	56.34	56.55	201485
2017-09-11	56.49	57.14	56.49	56.94	213363
2017-09-12	57.06	57.27	56.88	57.18	167467
2017-09-13	57.03	57.20	56.79	57.00	271311
2017-09-14	57.00	57.12	56.85	57.00	594467
2017-09-15	57.15	57.45	57.09	57.27	580227
2017-09-18	57.39	57.71	57.09	57.66	333790
2017-09-19	57.75	58.17	57.72	57.96	308593
2017-09-20	58.08	58.32	57.78	58.11	276098
2017-09-21	58.23	58.29	57.78	57.96	221968
2017-09-22	58.20	58.53	58.05	58.41	428126
2017-09-25	58.56	58.89	58.11	58.83	564994
2017-09-26	58.92	59.31	58.68	57.66	615546
2017-09-27	57.69	58.05	56.43	56.88	772968
2017-09-28	56.88	57.00	56.10	56.61	443996
2017-09-29	56.79	57.00	56.57	56.76	383495
2017-10-02	56.79	57.03	56.67	57.00	236525
2017-10-03	57.00	57.30	56.97	57.24	259269
2017-10-04	57.30	57.30	57.08	57.27	188487
2017-10-05	57.27	57.42	57.15	57.30	236452
2017-10-06	57.09	57.12	56.58	56.70	298490
2017-10-09	56.79	57.00	56.64	56.73	3245034
2017-10-10	56.82	57.03	56.68	56.88	229971
2017-10-11	56.79	57.18	56.79	56.94	182622
2017-10-12	56.94	57.21	56.79	57.06	178981
2017-10-13	57.36	57.51	57.12	57.33	187856
2017-10-16	57.36	57.69	57.30	57.54	253339
2017-10-17	57.54	57.81	57.39	57.54	165486
2017-10-18	57.63	57.75	57.49	57.57	130100
2017-10-19	57.54	57.69	57.24	57.69	146528
2017-10-20	57.81	57.81	57.33	57.42	169258
2017-10-23	57.36	57.42	56.73	56.94	255296
2017-10-24	57.12	57.30	56.51	56.58	288136
2017-10-25	56.64	57.00	55.59	56.10	390577
2017-10-26	56.10	56.34	54.82	54.87	483294
2017-10-27	55.17	55.53	54.36	55.50	388483
2017-10-30	55.65	55.89	54.81	54.99	310787
2017-10-31	54.99	55.17	54.84	54.90	387449
2017-11-01	54.90	55.25	54.87	55.14	369046
2017-11-02	55.50	55.68	54.75	55.08	446059
2017-11-03	54.99	55.23	54.24	54.36	473978
2017-11-06	54.33	54.42	52.95	53.19	900026
2017-11-07	53.19	53.91	53.13	53.37	417302
2017-11-08	53.28	53.88	53.16	53.79	283593
2017-11-09	54.03	54.33	53.70	53.91	259298
2017-11-10	53.85	54.27	53.37	53.61	371640
2017-11-13	53.70	54.45	53.55	54.42	259835
2017-11-14	54.42	54.90	54.18	54.90	294876
2017-11-15	54.66	54.66	53.91	54.06	309066
2017-11-16	54.21	54.75	54.06	54.51	264451
2017-11-17	54.63	55.26	54.57	55.26	241548
2017-11-20	55.26	55.62	55.05	55.56	280862
2017-11-21	55.80	55.97	55.50	55.86	208615
2017-11-22	55.83	56.34	55.80	56.25	226053
2017-11-24	56.40	56.40	55.80	55.89	141800
2017-11-27	55.80	55.95	55.40	55.44	190746
2017-11-28	55.50	55.68	55.08	55.56	242819
2017-11-29	55.53	56.01	55.39	55.80	248781
2017-11-30	55.92	56.07	54.80	54.90	464913
2017-12-01	54.96	55.37	54.54	55.35	271223
2017-12-04	55.50	56.04	55.41	55.92	282558
2017-12-05	56.10	56.22	55.71	56.19	253800
2017-12-06	56.04	56.28	55.82	56.01	202283
2017-12-07	55.83	56.49	55.77	56.31	240840
2017-12-08	56.46	56.67	56.01	56.64	237256
2017-12-11	56.64	56.73	56.34	56.49	201732
2017-12-12	56.58	56.70	56.31	56.34	220932
2017-12-13	56.40	56.90	56.16	56.52	338770
2017-12-14	56.76	57.11	56.57	56.67	257681
2017-12-15	56.88	57.84	56.79	57.45	512833
2017-12-18	57.60	58.05	56.75	56.88	478327
2017-12-19	57.00	57.10	55.89	55.89	437530
2017-12-20	55.95	56.79	55.89	56.37	372811
2017-12-21	56.58	57.18	56.46	56.97	390824
2017-12-22	57.03	57.51	56.94	57.27	345950
2017-12-26	57.33	57.90	57.24	57.69	446582
2017-12-27	57.72	57.75	57.27	56.10	422753
2017-12-28	56.19	56.37	55.62	56.34	418494
2017-12-29	56.40	56.40	55.38	55.44	424908
2018-01-02	55.59	55.59	54.44	54.63	472610
2018-01-03	54.81	55.44	54.18	54.27	376684
2018-01-04	54.24	54.75	54.18	54.45	512075
2018-01-05	54.60	54.72	54.18	54.33	368175
2018-01-08	54.21	54.59	54.09	54.24	471181
2018-01-09	54.30	54.36	53.82	53.82	453294
2018-01-10	53.70	54.24	53.13	53.67	536681
2018-01-11	53.79	54.15	53.31	54.15	559803
2018-01-12	54.18	54.48	53.85	54.27	345394
2018-01-16	54.36	54.54	53.61	53.73	431391
2018-01-17	53.76	54.08	53.73	53.91	311306
2018-01-18	54.03	54.03	53.49	53.55	297925
2018-01-19	53.46	54.00	53.46	53.94	298570
2018-01-22	53.94	54.06	53.51	53.67	389004
2018-01-23	53.64	54.12	53.35	53.94	243211
2018-01-24	54.12	54.21	53.70	54.03	270804
2018-01-25	54.33	54.54	53.70	53.73	481063
2018-01-26	53.85	54.00	53.46	53.79	332057
2018-01-29	53.70	53.79	52.44	52.44	662190
2018-01-30	52.53	52.62	51.84	51.99	490614
2018-01-31	52.50	53.16	50.70	50.97	827517
2018-02-01	50.97	51.90	50.79	51.24	414452
2018-02-02	51.00	51.09	49.98	50.16	541360
2018-02-05	49.83	50.01	48.12	48.72	931775
2018-02-06	47.67	50.46	47.31	50.25	1069384
2018-02-07	50.25	51.06	49.86	50.22	650410
2018-02-08	50.40	50.60	49.41	49.41	620397
2018-02-09	49.77	49.98	48.81	49.56	452752
2018-02-12	49.71	50.57	49.38	50.37	495309
2018-02-13	50.25	50.97	49.98	50.70	405531
2018-02-14	50.70	51.35	50.70	51.06	380606
2018-02-15	51.24	52.26	50.87	52.08	302785
2018-02-16	51.99	53.07	51.90	52.92	376894
2018-02-20	52.92	53.16	51.36	51.78	411667
2018-02-21	51.78	52.41	50.91	50.91	533693
2018-02-22	51.33	51.33	50.61	50.64	318530
2018-02-23	50.85	51.51	50.79	51.18	235292
2018-02-26	51.36	51.57	50.94	51.27	299225
2018-02-27	51.15	51.60	50.34	50.37	355691
2018-02-28	50.46	50.85	50.28	50.28	930303
2018-03-01	50.25	50.75	50.10	50.52	470062
2018-03-02	50.22	50.97	50.04	50.97	328689
2018-03-05	50.82	51.90	50.82	51.48	332519
2018-03-06	51.51	51.99	51.18	51.75	351040
2018-03-07	51.60	51.99	51.39	51.84	250349
2018-03-08	52.02	52.32	51.84	52.26	620618
2018-03-09	52.32	52.53	51.81	52.53	406283
2018-03-12	52.50	53.54	52.50	53.25	439164
2018-03-13	53.34	53.61	53.25	53.55	281085
2018-03-14	53.61	53.91	53.49	53.70	400659
2018-03-15	53.79	53.79	52.68	53.22	431802
2018-03-16	53.13	53.48	52.74	53.37	519147
2018-03-19	53.31	53.37	52.53	53.01	271623
2018-03-20	53.04	53.28	52.86	53.01	355072
2018-03-21	53.04	53.34	52.89	53.28	430565
2018-03-22	53.25	53.40	52.68	52.68	506525
2018-03-23	52.80	53.10	52.28	52.32	493135
2018-03-26	52.83	52.98	52.38	52.71	346617
2018-03-27	52.80	53.27	52.65	51.48	545621
2018-03-28	51.30	52.02	51.09	51.96	484563
2018-03-29	52.05	52.71	52.02	52.23	459548
2018-04-02	52.11	52.56	51.41	51.69	396018
2018-04-03	51.90	52.50	51.77	52.44	297542
2018-04-04	51.99	52.59	51.96	52.23	330186
2018-04-05	52.23	52.71	52.05	52.38	349056
2018-04-06	52.32	52.74	52.11	52.32	250798
2018-04-09	52.47	52.71	51.99	51.99	277337
2018-04-10	52.26	52.29	51.75	51.99	246242
2018-04-11	52.17	52.26	51.84	51.99	187526
2018-04-12	52.08	52.14	51.45	51.51	279301
2018-04-13	51.60	51.75	50.94	51.03	363833
2018-04-16	51.33	51.57	51.03	51.48	312944
2018-04-17	51.57	51.99	51.45	51.96	231780
2018-04-18	51.93	52.47	51.72	51.75	326068
2018-04-19	51.78	52.05	51.48	51.66	216135
2018-04-20	51.81	52.11	51.66	51.72	179214
2018-04-23	51.81	51.99	51.63	51.84	187898
2018-04-24	51.96	52.32	51.75	51.96	189914
2018-04-25	51.72	52.08	51.60	51.93	184292
2018-04-26	52.05	52.59	51.99	52.50	267721
2018-04-27	52.50	52.86	52.44	52.68	231409
2018-04-30	52.86	53.04	52.44	52.47	327042
2018-05-01	52.53	52.62	52.07	52.59	264760
2018-05-02	52.59	52.68	52.05	52.08	336930
2018-05-03	52.41	53.28	51.96	53.16	285672
2018-05-04	53.10	54.30	53.10	54.09	399607
2018-05-07	54.03	54.54	53.82	54.48	370018
2018-05-08	54.39	54.60	53.04	53.07	506903
2018-05-09	53.07	53.46	52.78	53.19	334073
2018-05-10	53.43	53.94	53.40	53.91	330788
2018-05-11	54.00	54.24	53.73	53.91	254835
2018-05-14	54.00	54.36	53.79	54.24	445971
2018-05-15	54.00	54.60	54.00	54.42	314086
2018-05-16	54.30	54.42	54.12	54.18	376905
2018-05-17	54.15	54.21	53.97	54.00	378641
2018-05-18	53.88	54.21	53.79	54.21	260550
2018-05-21	54.30	54.63	54.09	54.54	435717
2018-05-22	54.60	54.86	54.56	54.66	276569
2018-05-23	54.72	54.95	54.42	54.84	221571
2018-05-24	54.63	54.87	54.36	54.48	249027
2018-05-25	54.51	54.72	54.36	54.57	197165
2018-05-29	54.39	55.05	54.33	54.87	303017
2018-05-30	54.99	55.38	54.93	55.23	347141
2018-05-31	55.23	55.38	54.80	55.23	444818
2018-06-01	55.14	55.26	54.75	55.11	331184
2018-06-04	55.32	55.56	55.08	55.47	293352
2018-06-05	55.44	55.53	55.10	55.32	241926
2018-06-06	55.32	55.47	55.05	55.35	230173
2018-06-07	55.41	55.80	55.29	55.62	649910
2018-06-08	55.56	55.80	55.50	55.80	311044
2018-06-11	55.80	55.95	55.68	55.89	245760
2018-06-12	55.95	55.95	55.44	55.47	291311
2018-06-13	55.53	55.56	54.80	54.93	349009
2018-06-14	55.05	55.53	54.87	55.44	262469
2018-06-15	55.56	55.91	55.32	55.74	587908
2018-06-18	55.68	56.16	55.68	56.10	219929
2018-06-19	56.07	56.46	55.98	56.37	287412
2018-06-20	56.46	56.79	56.27	56.73	257637
2018-06-21	56.73	56.88	56.52	56.73	230134
2018-06-22	56.73	56.97	56.58	56.79	507238
2018-06-25	56.82	56.94	56.58	56.82	315211
2018-06-26	56.91	57.03	56.52	56.70	341874
2018-06-27	56.73	56.85	55.83	54.33	394068
2018-06-28	54.45	55.29	54.39	55.23	308569
2018-06-29	55.17	55.29	54.63	54.84	339326
2018-07-02	54.75	55.35	54.66	55.35	266058
2018-07-03	55.50	56.45	55.47	56.34	363008
2018-07-05	56.25	56.40	56.04	56.40	313882
2018-07-06	56.31	56.64	56.28	56.52	252445
2018-07-09	56.61	56.67	56.31	56.43	242357
2018-07-10	56.46	56.55	56.18	56.37	284822
2018-07-11	56.34	56.82	56.28	56.76	274189
2018-07-12	56.76	56.76	56.34	56.49	189897
2018-07-13	56.58	56.68	56.34	56.37	214790
2018-07-16	56.46	56.55	56.25	56.37	145870
2018-07-17	56.43	56.55	56.21	56.40	216075
2018-07-18	56.31	56.61	56.25	56.46	292533
2018-07-19	56.46	56.82	56.37	56.67	616192
2018-07-20	56.70	56.93	56.55	56.73	261326
2018-07-23	56.73	56.84	56.58	56.58	227265
2018-07-24	56.58	56.64	56.10	56.52	262184
2018-07-25	56.52	56.61	56.31	56.52	178816
2018-07-26	56.49	56.87	56.31	56.52	230598
2018-07-27	56.52	56.78	56.34	56.73	266073
2018-07-30	56.76	57.17	56.70	56.94	377959
2018-07-31	57.12	57.42	56.70	57.30	435830
2018-08-01	57.15	57.75	56.69	57.21	456965
2018-08-02	56.64	57.11	56.49	56.55	538642
2018-08-03	56.55	56.64	55.76	55.86	434667
2018-08-06	55.80	55.83	55.37	55.50	350455
2018-08-07	55.65	55.68	54.78	54.99	471786
2018-08-08	54.99	55.20	54.78	55.17	254982
2018-08-09	55.23	55.59	55.20	55.47	234134
2018-08-10	55.38	55.62	55.18	55.20	308269
2018-08-13	55.26	55.53	55.02	55.38	179830
2018-08-14	55.38	55.73	55.34	55.65	211270
2018-08-15	55.53	55.86	55.50	55.77	305285
2018-08-16	55.86	56.34	55.71	56.13	265604
2018-08-17	56.19	56.46	56.12	56.43	294096
2018-08-20	56.52	56.78	56.46	56.70	276495
2018-08-21	56.73	56.94	56.64	56.85	207559
2018-08-22	56.82	56.88	56.21	56.49	221034
2018-08-23	56.46	56.55	56.16	56.43	197450
2018-08-24	56.46	56.46	56.10	56.10	255333
2018-08-27	56.16	56.55	56.10	56.34	277839
2018-08-28	56.46	56.58	56.16	56.52	215069
2018-08-29	56.67	56.81	56.48	56.67	210093
2018-08-30	56.70	56.82	56.57	56.70	221688
2018-08-31	56.64	56.64	55.73	55.89	873143
2018-09-04	55.92	56.67	55.92	56.16	432570
2018-09-05	56.19	56.82	56.13	56.70	374486
2018-09-06	56.70	57.30	56.59	57.12	327960
2018-09-07	57.15	57.15	56.64	56.79	376856
2018-09-10	56.91	57.12	56.82	57.12	300922
2018-09-11	57.09	57.18	56.82	56.94	278157
2018-09-12	56.85	57.00	56.13	56.37	322162
2018-09-13	56.49	56.87	56.34	56.64	305338
2018-09-14	56.64	56.64	56.16	56.28	325790
2018-09-17	56.40	56.58	55.96	56.58	385491
2018-09-18	56.37	56.37	55.92	55.98	466129
2018-09-19	56.13	56.13	55.53	55.62	372891
2018-09-20	55.80	55.95	55.53	55.77	269567
2018-09-21	55.80	56.13	55.68	56.13	563533
2018-09-24	56.25	56.40	55.85	56.10	393761
2018-09-25	56.22	56.27	55.83	55.86	381317
2018-09-26	55.95	56.01	55.62	54.12	639230
2018-09-27	54.00	54.57	53.82	54.33	432607
2018-09-28	54.27	54.63	54.27	54.39	302159
2018-10-01	54.42	54.43	54.06	54.09	402767
2018-10-02	54.15	54.48	54.06	54.15	238581
2018-10-03	54.24	54.48	53.82	53.94	414208
2018-10-04	53.97	54.00	52.86	53.04	492262
2018-10-05	53.10	53.31	52.23	52.35	586392
2018-10-08	52.35	52.98	52.35	52.89	303821
2018-10-09	52.77	53.37	52.62	53.10	266719
2018-10-10	53.16	53.55	52.19	52.20	842405
2018-10-11	52.20	52.38	51.45	51.54	483239
2018-10-12	51.90	52.08	50.69	51.00	791207
2018-10-15	51.00	51.87	50.94	51.45	354800
2018-10-16	51.57	52.35	51.27	52.23	310014
2018-10-17	52.14	52.62	52.11	52.35	273195
2018-10-18	52.32	52.65	51.90	52.05	313637
2018-10-19	51.87	52.44	51.84	52.20	473377
2018-10-22	52.20	52.68	52.14	52.23	447356
2018-10-23	52.02	52.22	51.36	51.93	344064
2018-10-24	52.59	53.10	52.37	52.56	783673
2018-10-25	52.65	53.28	52.35	53.13	321262
2018-10-26	52.86	53.13	51.81	52.38	490179
2018-10-29	52.68	53.54	52.50	52.74	514979
2018-10-30	52.71	53.55	52.53	53.25	360294
2018-10-31	53.85	55.88	53.82	55.80	962427
2018-11-01	55.95	56.55	55.14	55.29	663643
2018-11-02	55.38	55.95	55.17	55.59	473944
2018-11-05	55.80	56.43	55.56	55.68	391986
2018-11-06	55.83	56.10	55.59	55.89	354897
2018-11-07	56.10	56.45	55.65	56.31	323949
2018-11-08	56.13	56.40	56.04	56.31	202340
2018-11-09	56.31	56.67	56.16	56.61	266483
2018-11-12	56.61	56.82	56.16	56.22	259328
2018-11-13	56.31	56.70	56.13	56.43	260410
2018-11-14	56.43	56.46	55.86	56.01	309530
2018-11-15	55.62	55.87	55.02	55.77	390726
2018-11-16	55.62	56.10	55.32	56.10	259493
2018-11-19	56.19	56.49	55.68	55.80	591781
2018-11-20	55.80	55.86	55.08	55.32	440500
2018-11-21	55.35	56.34	55.11	56.10	379373
2018-11-23	56.01	56.49	55.95	56.13	139649
2018-11-26	56.37	56.64	56.30	56.49	337563
2018-11-27	56.49	56.61	56.04	56.52	291823
2018-11-28	56.52	57.15	56.40	56.82	343514
2018-11-29	56.67	57.45	56.61	57.24	321349
2018-11-30	57.27	57.57	56.94	57.57	718710
2018-12-03	57.75	57.96	57.39	57.63	454506
2018-12-04	57.63	57.87	56.88	56.91	383262
2018-12-06	56.70	57.63	56.28	57.63	520142
2018-12-07	57.57	57.72	57.18	57.45	417530
2018-12-10	57.45	57.66	56.46	56.91	561042
2018-12-11	57.18	57.57	56.85	56.85	327362
2018-12-12	57.12	57.27	56.55	56.55	454215
2018-12-13	56.70	57.12	56.58	56.91	384249
2018-12-14	57.03	57.24	56.70	56.82	367243
2018-12-17	56.79	57.03	54.51	54.54	932375
2018-12-18	54.87	55.89	54.87	55.47	589203
2018-12-19	55.53	55.74	54.63	54.66	414257
2018-12-20	54.90	54.92	52.02	52.59	931884
2018-12-21	52.80	54.20	52.08	52.41	936862
2018-12-24	52.35	52.47	50.64	52.05	532175
2018-12-26	52.08	54.92	52.08	54.87	779468
2018-12-27	54.78	55.65	53.31	54.12	816986
2018-12-28	54.63	55.32	54.27	54.60	620766
2018-12-31	54.60	54.72	53.07	53.46	518282
2019-01-02	53.16	53.85	52.89	53.64	403738
2019-01-03	53.55	54.36	53.52	53.85	529326
2019-01-04	54.09	54.75	53.94	54.27	423684
2019-01-07	54.45	55.32	54.36	54.48	515053
2019-01-08	54.63	54.98	54.09	54.27	534381
2019-01-09	54.48	54.90	53.90	54.84	348872
2019-01-10	54.72	55.23	54.63	54.69	358387
2019-01-11	54.69	55.14	54.69	54.96	245217
2019-01-14	54.93	55.59	54.91	55.14	448239
2019-01-15	55.14	55.53	55.05	55.26	337591
2019-01-16	55.53	56.01	55.38	55.62	421579
2019-01-17	55.68	55.98	55.61	55.74	415983
2019-01-18	55.89	56.07	55.65	55.77	380377
2019-01-22	55.80	56.10	55.73	55.98	526406
2019-01-23	56.01	56.52	55.89	56.37	462948
2019-01-24	56.40	56.52	56.07	56.37	379147
2019-01-25	56.55	57.00	56.37	56.73	371929
2019-01-28	56.64	57.00	56.52	56.82	557575
2019-01-29	56.76	56.91	56.67	56.76	330586
2019-01-30	56.82	57.00	56.61	56.85	392543
2019-01-31	56.91	57.14	56.82	57.09	594076
2019-02-01	57.15	57.60	57.02	57.51	578335
2019-02-04	57.60	57.60	57.09	57.60	339464
2019-02-05	57.54	57.60	57.30	57.51	330702
2019-02-06	57.51	57.63	57.11	57.27	396692
2019-02-07	57.09	57.33	56.75	57.12	443191
2019-02-08	57.00	57.53	57.00	57.45	331554
2019-02-11	57.51	57.54	57.06	57.21	264333
2019-02-12	57.30	57.45	57.09	57.18	441045
2019-02-13	57.06	57.30	55.14	56.25	1046986
2019-02-14	55.80	55.95	55.44	55.59	875787
2019-02-15	55.80	55.92	55.44	55.56	638582
2019-02-19	55.56	55.86	55.41	55.44	429028
2019-02-20	55.47	55.56	55.17	55.20	605000
2019-02-21	55.11	55.77	55.11	55.62	425319
2019-02-22	55.68	56.16	55.62	55.98	349027
2019-02-25	56.04	56.24	55.77	55.86	407152
2019-02-26	55.92	55.92	55.56	55.56	427040
2019-02-27	55.56	55.71	55.14	55.50	312024
2019-02-28	55.47	55.68	55.20	55.47	815771
2019-03-01	55.65	55.89	55.23	55.74	349748
2019-03-04	55.95	56.16	55.65	55.95	415710
2019-03-05	55.92	56.04	55.68	55.98	303053
2019-03-06	56.19	56.22	55.80	55.92	271779
2019-03-07	56.01	56.10	55.65	55.74	311403
2019-03-08	55.83	56.49	55.77	56.13	441556
2019-03-11	56.34	57.00	56.28	56.91	435559
2019-03-12	57.00	57.27	56.88	56.94	433423
2019-03-13	57.03	57.47	56.91	56.94	460479
2019-03-14	57.00	57.24	56.88	57.00	373938
2019-03-15	57.12	57.24	56.94	57.12	669730
2019-03-18	56.94	57.68	56.94	57.66	418246
2019-03-19	57.72	57.78	57.24	57.36	411341
2019-03-20	57.30	57.42	57.00	57.06	368799
2019-03-21	57.09	57.75	57.06	57.51	265029
2019-03-22	57.54	57.66	57.06	57.06	415375
2019-03-25	57.09	57.54	57.09	57.27	452161
2019-03-26	57.54	57.86	57.45	57.66	409129
2019-03-27	57.78	58.26	57.77	56.67	673416
2019-03-28	56.97	56.99	56.04	56.61	957889
2019-03-29	56.70	56.96	56.16	56.22	607392
2019-04-01	56.25	56.91	56.22	56.85	421169
2019-04-02	56.85	56.97	56.43	56.79	377587
2019-04-03	56.76	56.94	56.55	56.58	267111
2019-04-04	56.58	56.97	56.58	56.94	219660
2019-04-05	56.94	57.15	56.91	56.97	286593
2019-04-08	57.00	57.09	56.88	57.03	287132
2019-04-09	57.06	57.06	56.58	56.58	320489
2019-04-10	56.70	56.82	56.61	56.70	211642
2019-04-11	56.79	56.84	56.55	56.67	277402
2019-04-12	56.85	56.88	56.55	56.70	236843
2019-04-15	56.70	56.79	56.55	56.70	266022
2019-04-16	56.73	56.77	56.52	56.52	296792
2019-04-17	56.52	56.62	56.34	56.40	225406
2019-04-18	56.40	56.76	56.40	56.64	263661
2019-04-22	56.64	56.73	56.37	56.67	236680
2019-04-23	56.85	57.12	56.70	56.97	315970
2019-04-24	57.12	57.42	57.08	57.30	320498
2019-04-25	57.39	57.39	56.43	56.76	383802
2019-04-26	56.91	57.60	56.88	57.42	417293
2019-04-29	57.27	57.45	57.08	57.24	355207
2019-04-30	57.36	57.51	57.05	57.51	422276
2019-05-01	57.15	58.17	56.55	56.94	554708
2019-05-02	57.03	57.36	56.67	57.03	361445
2019-05-03	57.15	57.21	56.67	57.00	411236
2019-05-06	56.55	57.21	56.55	57.06	327202
2019-05-07	56.82	57.24	56.55	56.61	695507
2019-05-08	56.61	56.85	56.40	56.64	432250
2019-05-09	56.46	56.64	56.03	56.61	465970
2019-05-10	56.67	57.09	56.49	56.91	373222
2019-05-13	56.64	56.76	56.37	56.58	333620
2019-05-14	56.58	56.79	56.37	56.64	245491
2019-05-15	56.64	56.75	56.37	56.61	207812
2019-05-16	56.64	56.88	56.61	56.76	367478
2019-05-17	56.46	56.85	56.46	56.64	289461
2019-05-20	56.70	56.76	56.22	56.25	339703
2019-05-21	56.46	56.46	56.07	56.13	255660
2019-05-22	56.13	56.34	56.08	56.31	210285
2019-05-23	56.13	56.28	56.04	56.25	271342
2019-05-24	56.37	56.55	56.31	56.46	211765
2019-05-28	56.46	56.61	55.98	56.01	368057
2019-05-29	56.04	56.10	55.50	55.68	416333
2019-05-30	55.80	55.86	55.14	55.32	401387
2019-05-31	55.20	55.20	54.30	54.72	627822
2019-06-03	54.78	56.07	54.75	55.89	427403
2019-06-04	56.25	56.43	55.74	56.37	434937
2019-06-05	56.55	56.70	55.89	56.04	417776
2019-06-06	56.22	56.52	55.61	56.34	516916
2019-06-07	56.55	56.55	55.88	56.31	452367
2019-06-10	56.37	56.70	56.16	56.70	257336
2019-06-11	56.76	56.79	56.46	56.52	222088
2019-06-12	56.64	56.85	56.58	56.70	207817
2019-06-13	56.88	56.88	56.61	56.79	272105
2019-06-14	56.76	57.05	56.70	56.85	203652
2019-06-17	57.00	57.12	56.73	56.82	383825
2019-06-18	57.21	57.36	56.91	57.15	346406
2019-06-19	57.09	57.72	56.97	57.63	269823
2019-06-20	57.75	57.84	57.39	57.39	363985
2019-06-21	57.39	57.72	57.30	57.42	435253
2019-06-24	57.72	57.96	57.54	57.75	338766
2019-06-25	57.93	58.05	57.62	57.69	463781
2019-06-26	57.87	57.99	57.45	55.95	515648
2019-06-27	56.19	56.37	55.89	56.34	469942
2019-06-28	56.52	56.94	56.46	56.61	588299
2019-07-01	56.94	57.12	56.40	56.55	408425
2019-07-02	56.58	56.70	55.83	56.16	526515
2019-07-03	56.16	56.76	56.10	56.67	332243
2019-07-05	56.73	57.27	56.39	57.27	400780
2019-07-08	57.09	57.45	56.85	57.00	402192
2019-07-09	56.85	57.12	56.67	57.06	280516
2019-07-10	57.18	57.42	57.15	57.24	406237
2019-07-11	57.33	57.60	57.27	57.60	513554
2019-07-12	57.60	57.78	57.42	57.60	325027
2019-07-15	57.60	57.84	57.60	57.69	265503
2019-07-16	57.66	57.78	57.33	57.54	277067
2019-07-17	57.54	57.63	57.30	57.42	236641
2019-07-18	57.36	57.51	57.12	57.42	343282
2019-07-19	57.45	57.75	57.36	57.36	323369
2019-07-22	57.36	57.75	57.32	57.66	275869
2019-07-23	57.66	57.81	57.45	57.72	239364
2019-07-24	57.72	57.84	57.24	57.69	302256
2019-07-25	57.69	57.78	57.21	57.54	259646
2019-07-26	57.60	57.74	57.45	57.57	824875
2019-07-29	57.54	57.81	57.42	57.45	434965
2019-07-30	57.78	58.05	57.57	57.57	601903
2019-07-31	56.70	58.46	56.58	57.84	912609
2019-08-01	57.99	58.29	57.81	57.81	468742
2019-08-02	57.99	58.64	57.90	58.47	773321
2019-08-05	58.35	58.65	57.00	57.30	752661
2019-08-06	57.60	58.44	57.54	58.41	598062
2019-08-07	58.20	59.07	57.93	58.92	895123
2019-08-08	58.92	59.70	58.65	59.67	544688
2019-08-09	59.55	59.91	59.43	59.64	445448
2019-08-12	59.61	59.63	59.01	59.16	290270
2019-08-13	58.89	59.54	58.89	59.25	397270
2019-08-14	58.80	58.92	57.90	57.90	547367
2019-08-15	58.02	58.56	57.93	58.35	311882
2019-08-16	58.53	59.22	58.53	59.13	338945
2019-08-19	59.55	59.55	58.86	59.43	299138
2019-08-20	59.64	59.64	59.01	59.07	281238
2019-08-21	58.98	59.10	57.93	58.14	874345
2019-08-22	58.08	58.38	57.84	57.99	457624
2019-08-23	57.96	58.20	57.18	57.30	465157
2019-08-26	57.60	58.26	57.57	58.17	405280
2019-08-27	58.23	58.34	57.06	57.12	660751
2019-08-28	57.00	57.24	56.58	57.15	383914
2019-08-29	57.42	57.42	56.61	57.06	332927
2019-08-30	57.18	57.42	56.97	57.21	407015
2019-09-03	57.30	57.69	57.03	57.60	546729
2019-09-04	57.75	57.87	57.54	57.63	293673
2019-09-05	57.84	58.20	57.60	57.75	559952
2019-09-06	57.78	58.26	57.57	58.17	404253
2019-09-09	58.29	58.59	58.23	58.44	421522
2019-09-10	58.44	58.92	58.38	58.68	421585
2019-09-11	58.95	59.22	58.68	59.10	414196
2019-09-12	59.16	59.22	58.59	58.71	454817
2019-09-13	58.92	59.28	58.76	58.92	390656
2019-09-16	58.95	58.97	58.50	58.65	365418
2019-09-17	58.65	59.25	58.50	59.25	348421
2019-09-18	59.34	59.64	59.12	59.55	416553
2019-09-19	59.67	59.94	59.49	59.64	443408
2019-09-20	59.85	60.51	59.70	60.06	1070389
2019-09-23	60.24	60.90	60.12	60.63	807744
2019-09-24	60.90	61.62	60.72	60.78	738792
2019-09-25	60.81	61.32	60.78	59.61	618452
2019-09-26	59.73	59.85	58.76	59.01	900227
2019-09-27	59.07	59.28	58.14	58.32	597472
2019-09-30	58.29	58.73	57.75	58.68	728521
2019-10-01	58.56	59.34	58.53	58.98	535969
2019-10-02	58.68	58.98	57.66	58.08	656557
2019-10-03	58.44	59.10	58.20	58.92	719720
2019-10-04	58.89	59.37	58.83	59.37	371597
2019-10-07	59.10	59.67	59.10	59.43	295775
2019-10-08	59.37	59.52	59.04	59.25	259276
2019-10-09	59.43	59.85	59.28	59.52	347393
2019-10-10	59.55	59.90	59.40	59.61	305633
2019-10-11	59.85	60.00	59.67	59.67	258917
2019-10-14	59.64	59.79	59.37	59.64	210991
2019-10-15	59.64	60.42	59.61	60.09	256611
2019-10-16	60.09	60.36	59.88	60.30	227186
2019-10-17	60.60	60.72	60.27	60.72	267343
2019-10-18	60.60	61.02	60.54	60.72	439902
2019-10-21	60.69	61.32	60.69	61.02	336964
2019-10-22	61.17	61.20	60.83	61.14	240905
2019-10-23	61.20	61.26	61.06	61.23	301764
2019-10-24	61.26	61.32	60.81	60.81	259421
2019-10-25	60.81	61.02	60.54	60.60	209541
2019-10-28	60.75	60.95	60.56	60.87	215079
2019-10-29	60.75	61.62	60.75	61.29	481304
2019-10-30	60.75	61.11	60.23	60.69	537336
2019-10-31	60.84	60.87	60.21	60.78	470770
2019-11-01	60.75	61.14	60.57	60.84	514080
2019-11-04	60.84	61.11	60.30	60.30	342473
2019-11-05	60.30	60.45	59.46	59.85	518007
2019-11-06	59.85	60.57	59.73	60.42	260892
2019-11-07	60.51	60.66	60.27	60.39	255527
2019-11-08	60.39	60.99	60.33	60.99	223648
2019-11-11	60.87	61.22	60.54	60.63	248633
2019-11-12	60.75	60.84	60.48	60.54	237605
2019-11-13	60.60	60.78	60.39	60.60	251156
2019-11-14	60.57	60.81	60.48	60.78	228467
2019-11-15	60.81	60.96	60.60	60.78	230136
2019-11-18	60.75	61.17	60.75	61.08	259655
2019-11-19	61.11	61.35	60.81	60.81	339203
2019-11-20	60.99	61.23	60.66	60.66	398411
2019-11-21	60.81	60.96	60.60	60.60	239729
2019-11-22	60.57	60.87	60.42	60.63	286494
2019-11-25	60.69	60.84	60.51	60.78	229196
2019-11-26	60.66	61.20	60.66	61.20	276697
2019-11-27	61.05	61.25	60.96	61.20	227330
2019-11-29	61.20	61.23	61.08	61.11	120700
2019-12-02	61.23	61.38	61.05	61.23	304914
2019-12-03	61.11	61.35	60.99	61.29	250488
2019-12-04	61.29	61.55	61.05	61.20	287308
2019-12-05	61.23	61.43	61.14	61.29	340562
2019-12-06	61.44	61.85	61.44	61.53	290482
2019-12-09	61.77	61.95	61.64	61.80	317917
2019-12-10	61.83	61.92	61.52	61.68	437161
2019-12-11	61.68	61.98	61.62	61.89	193428
2019-12-12	61.86	62.04	61.71	61.77	290477
2019-12-13	61.80	62.22	61.67	62.19	266623
2019-12-16	62.46	62.52	61.77	61.95	354299
2019-12-17	62.10	62.55	62.07	62.46	406187
2019-12-18	62.55	62.61	62.34	62.58	350551
2019-12-19	62.55	63.12	62.52	63.06	310177
2019-12-20	63.09	63.33	62.91	63.30	723381
2019-12-23	63.45	63.57	63.21	63.27	381250
2019-12-24	63.39	63.60	63.24	63.57	188349
2019-12-26	63.57	63.90	63.55	63.78	323492
2019-12-27	64.02	64.29	63.81	64.11	456218
2019-12-30	62.70	62.91	61.35	61.80	690390
2019-12-31	61.71	62.13	61.53	61.68	423144
2020-01-02	61.77	61.83	61.35	61.77	353356
2020-01-03	61.56	62.24	61.56	62.07	396423
2020-01-06	62.01	62.49	61.80	62.40	336860
2020-01-07	62.43	62.70	62.28	62.64	249361
2020-01-08	62.70	62.85	62.40	62.40	215970
2020-01-09	62.52	62.87	62.46	62.58	280173
2020-01-10	62.58	62.88	62.55	62.82	398713
2020-01-13	62.91	63.35	62.85	63.27	284433
2020-01-14	63.27	63.40	63.06	63.27	299792
2020-01-15	63.15	63.54	63.15	63.21	337958
2020-01-16	63.33	63.69	63.27	63.63	262066
2020-01-17	63.51	63.60	63.18	63.39	216648
2020-01-21	63.30	63.84	63.30	63.75	300541
2020-01-22	63.78	63.90	63.50	63.66	261042
2020-01-23	63.51	63.63	63.35	63.54	341459
2020-01-24	63.45	63.58	63.09	63.33	265926
2020-01-27	63.00	63.21	62.78	63.03	289290
2020-01-28	63.12	63.66	63.03	63.51	225845
2020-01-29	63.75	64.41	63.66	64.26	358060
2020-01-30	64.11	64.26	63.81	64.02	255160
2020-01-31	64.14	64.41	63.50	63.60	488956
2020-02-03	63.72	64.53	63.60	64.08	365557
2020-02-04	64.29	64.35	63.51	63.60	286701
2020-02-05	63.78	64.26	63.66	64.08	297334
2020-02-06	64.14	64.50	64.05	64.11	532182
2020-02-07	64.26	64.28	63.90	63.96	264921
2020-02-10	64.05	64.20	63.84	63.93	234971
2020-02-11	63.93	64.23	63.78	64.08	318360
2020-02-12	65.06	67.50	64.50	66.69	1045194
2020-02-13	66.75	67.44	66.51	67.38	433347
2020-02-14	67.38	67.50	67.06	67.50	389872
2020-02-18	67.50	68.25	67.44	68.25	614494
2020-02-19	68.31	68.91	68.01	68.31	546815
2020-02-20	68.40	68.96	68.11	68.94	289633
2020-02-21	68.70	68.88	67.50	67.56	948473
2020-02-24	66.36	67.11	65.91	66.57	704212
2020-02-25	66.90	67.46	64.59	64.89	855307
2020-02-26	64.80	66.12	64.59	64.74	854362
2020-02-27	64.05	64.05	60.66	61.50	1695303
2020-02-28	60.00	60.00	57.69	58.95	2606307
2020-03-02	59.46	63.33	59.40	63.30	1173901
2020-03-03	63.60	64.59	61.50	62.49	1253932
2020-03-04	63.48	64.20	62.82	63.90	484623
2020-03-05	62.82	62.97	61.83	62.40	471630
2020-03-06	60.69	61.68	59.22	61.26	849134
2020-03-09	57.51	58.33	55.85	56.49	1461953
2020-03-10	58.35	58.44	55.53	57.81	1003715
2020-03-11	56.46	56.67	54.18	55.08	1029290
2020-03-12	50.25	50.76	42.75	45.51	1814471
2020-03-13	49.53	50.28	45.24	50.16	1417331
2020-03-16	48.00	49.68	45.03	45.18	1638353
2020-03-17	47.28	47.28	36.66	36.66	2513283
2020-03-18	32.76	32.91	19.26	29.94	3876422
2020-03-19	29.19	30.69	21.93	28.41	1887650
2020-03-20	29.13	34.44	28.50	28.65	2067930
2020-03-23	28.20	29.25	23.37	25.62	1720239
2020-03-24	27.00	27.54	22.50	22.80	2666930
2020-03-25	25.08	29.65	23.25	27.96	2515475
2020-03-26	30.75	39.84	30.63	36.72	2907579
2020-03-27	35.43	38.06	34.59	34.26	2532350
2020-03-30	33.72	34.05	30.06	31.08	1350912
2020-03-31	31.50	31.50	26.73	27.30	1781374
2020-04-01	25.50	25.53	23.01	23.79	1691543
2020-04-02	23.61	25.29	23.16	23.28	1457131
2020-04-03	23.43	23.55	19.92	21.48	2167777
2020-04-06	23.64	26.10	22.56	24.45	1468233
2020-04-07	22.20	22.44	19.35	19.50	11976144
2020-04-08	20.13	21.54	20.10	21.33	8982629
2020-04-09	22.89	24.27	22.23	23.07	5001730
2020-04-13	23.70	23.73	21.60	22.56	4976688
2020-04-14	22.95	23.10	21.90	22.44	2034750
2020-04-15	21.24	22.14	21.03	21.69	3505726
2020-04-16	21.66	22.26	21.17	21.30	1505742
2020-04-17	22.44	22.63	21.60	22.50	2066705
2020-04-20	21.72	22.91	21.63	21.93	1567722
2020-04-21	21.33	22.77	21.33	22.62	2135272
2020-04-22	22.92	23.07	21.69	22.29	1245903
2020-04-23	22.38	23.10	21.93	22.26	1701209
2020-04-24	22.08	22.23	21.06	21.84	1848559
2020-04-27	21.90	22.14	21.15	21.87	1810521
2020-04-28	22.50	23.43	21.99	23.19	2581850
2020-04-29	23.97	25.26	23.28	24.48	2929779
2020-04-30	24.87	24.87	23.07	23.31	2791723
2020-05-01	22.56	23.61	22.26	23.07	3368141
2020-05-04	22.68	23.03	22.08	22.92	1672953
2020-05-05	23.46	24.35	23.43	23.67	2075747
2020-05-06	24.03	24.75	23.22	23.52	2595230
2020-05-07	23.88	24.72	23.58	23.85	1699472
2020-05-08	24.27	24.84	24.06	24.63	1262633
2020-05-11	24.39	24.48	23.79	24.03	1545373
2020-05-12	24.24	24.36	23.46	23.49	1348475
2020-05-13	23.40	23.46	21.33	21.90	2082693
2020-05-14	21.30	23.60	21.11	23.55	1978490
2020-05-15	23.10	23.40	22.44	22.53	1156518
2020-05-18	23.40	23.91	22.89	23.79	1712117
2020-05-19	23.76	24.17	23.28	23.73	1441969
2020-05-20	24.15	24.63	23.86	24.60	1257090
2020-05-21	24.60	24.75	24.03	24.30	984531
2020-05-22	24.45	24.45	23.85	24.45	1007691
2020-05-26	25.17	25.47	24.78	25.41	1854225
2020-05-27	25.65	25.80	24.69	25.68	2555921
2020-05-28	26.07	26.34	25.29	25.53	2190407
2020-05-29	25.20	25.35	24.57	24.93	1707698
2020-06-01	24.93	26.55	24.66	26.22	2144882
2020-06-02	26.55	26.82	26.13	26.25	1189581
2020-06-03	26.85	27.86	26.64	27.66	1895321
2020-06-04	27.78	30.36	27.50	30.36	2732542
2020-06-05	33.39	35.46	31.47	31.86	3631409
2020-06-08	34.05	34.95	32.79	34.92	3198356
2020-06-09	33.90	34.68	33.09	33.39	1702848
2020-06-10	33.15	33.30	31.11	31.83	2758177
2020-06-11	28.50	30.60	28.47	29.13	2376533
2020-06-12	30.93	31.23	29.94	31.05	1449155
2020-06-15	29.73	32.49	29.25	32.10	2442301
2020-06-16	33.30	33.84	31.86	32.79	1805819
2020-06-17	32.91	33.20	32.28	32.31	1341927
2020-06-18	31.92	32.91	31.65	31.23	1165299
2020-06-19	31.59	31.86	30.44	30.78	2443904
2020-06-22	30.30	30.39	29.58	29.64	1709510
2020-06-23	30.00	30.84	29.78	30.60	2337613
2020-06-24	30.06	30.39	27.90	28.65	2705659
2020-06-25	28.14	30.36	27.84	30.30	2505861
2020-06-26	29.82	29.97	27.93	27.99	8581209
2020-06-29	28.26	29.34	27.84	29.28	2480050
2020-06-30	29.10	29.37	28.50	28.83	1332295
2020-07-01	28.74	29.40	28.26	28.38	1461061
2020-07-02	28.86	28.89	27.36	27.42	1384395
2020-07-06	27.99	28.29	27.51	27.90	2099437
2020-07-07	27.48	27.86	26.73	26.76	1915127
2020-07-08	26.76	27.27	26.28	27.27	1019813
2020-07-09	27.09	27.21	26.28	26.67	1112038
2020-07-10	26.70	26.91	26.13	26.85	1788018
2020-07-13	26.91	27.12	26.31	26.49	1311021
2020-07-14	26.40	26.97	26.16	26.76	1018316
2020-07-15	27.30	28.14	27.02	27.84	1804813
2020-07-16	27.48	28.28	27.42	27.72	919603
2020-07-17	27.72	27.81	27.27	27.36	1084921
2020-07-20	27.15	27.35	26.79	26.88	926543
2020-07-21	27.15	27.51	26.87	27.33	727727
2020-07-22	27.18	28.02	27.15	27.78	767559
2020-07-23	27.60	27.96	27.42	27.51	723256
2020-07-24	27.63	27.84	27.02	27.12	679873
2020-07-27	27.00	27.20	26.73	26.76	802038
2020-07-28	26.91	27.27	26.70	27.24	1076548
2020-07-29	27.39	27.53	27.15	27.48	564126
2020-07-30	27.00	27.38	27.00	27.27	660967
2020-07-31	27.57	27.57	26.58	26.97	1233006
2020-08-03	26.94	27.09	26.43	26.82	1058766
2020-08-04	26.82	26.91	26.35	26.61	996415
2020-08-05	26.40	26.49	25.26	25.80	2190291
2020-08-06	25.50	25.95	24.93	25.02	1786674
2020-08-07	24.90	26.21	24.45	25.80	1937480
2020-08-10	25.89	26.79	25.71	26.76	1167927
2020-08-11	27.36	27.72	26.67	26.79	1256546
2020-08-12	27.09	27.30	25.98	26.22	832316
2020-08-13	25.92	26.66	25.77	25.95	638657
2020-08-14	25.74	26.73	25.62	26.49	591126
2020-08-17	26.37	26.76	26.07	26.40	1061566
2020-08-18	26.37	26.69	26.22	26.52	568592
2020-08-19	26.40	26.85	26.28	26.58	718122
2020-08-20	26.46	26.72	26.16	26.46	597463
2020-08-21	26.22	26.91	26.22	26.49	629925
2020-08-24	26.40	27.27	26.01	27.15	1142459
2020-08-25	27.18	27.54	26.58	27.00	807636
2020-08-26	27.00	27.00	26.67	26.88	560671
2020-08-27	26.94	27.26	26.88	27.12	621464
2020-08-28	27.30	27.30	26.94	27.21	499724
2020-08-31	27.09	27.21	26.58	26.67	751643
2020-09-01	26.34	26.85	26.10	26.49	956120
2020-09-02	26.40	26.51	25.98	26.22	1089691
2020-09-03	26.40	26.73	25.71	26.10	1115861
2020-09-04	26.31	26.54	25.55	25.95	913873
2020-09-08	25.95	26.58	25.77	26.25	865659
2020-09-09	26.28	26.61	26.12	26.28	541289
2020-09-10	26.28	26.46	25.95	26.01	644233
2020-09-11	26.01	26.04	25.32	25.80	781311
2020-09-14	26.25	26.91	25.86	26.40	1480244
2020-09-15	26.79	27.15	26.43	26.82	1391192
2020-09-16	26.91	27.45	26.31	27.36	1708043
2020-09-17	27.09	27.42	26.88	27.24	870658
2020-09-18	27.18	27.33	26.70	26.70	2138320
2020-09-21	26.58	26.58	25.85	26.01	1301572
2020-09-22	26.13	26.34	25.89	26.07	823312
2020-09-23	26.28	26.40	25.14	25.17	1105884
2020-09-24	25.32	25.77	24.48	25.47	1583040
2020-09-25	25.47	26.37	25.35	25.38	1208680
2020-09-28	25.77	26.03	25.59	25.89	1587832
2020-09-29	25.89	26.00	24.86	24.93	931186
2020-09-30	24.90	25.41	24.51	24.60	892205
2020-10-01	24.60	24.75	24.27	24.69	886470
2020-10-02	24.21	25.47	24.15	25.44	968717
2020-10-05	25.50	26.01	25.43	25.98	986243
2020-10-06	26.10	26.67	25.80	25.83	1370376
2020-10-07	25.92	26.06	25.60	25.89	651486
2020-10-08	26.07	26.79	25.97	26.73	862824
2020-10-09	26.79	26.84	26.19	26.19	668807
2020-10-12	26.28	26.34	25.95	26.19	490950
2020-10-13	26.07	26.22	25.79	26.01	448313
2020-10-14	26.01	26.31	25.92	26.10	423869
2020-10-15	25.89	26.19	25.80	26.19	493637
2020-10-16	26.07	26.28	25.80	25.83	474724
2020-10-19	25.98	26.06	25.32	25.32	475778
2020-10-20	25.59	25.79	25.29	25.41	510049
2020-10-21	25.35	25.46	24.93	25.05	750650
2020-10-22	25.14	25.92	25.08	25.80	683313
2020-10-23	25.86	26.61	25.80	26.46	788022
2020-10-26	26.25	26.40	25.86	26.07	620522
2020-10-27	26.07	26.43	25.80	25.83	451299
2020-10-28	25.35	25.68	24.99	25.11	716642
2020-10-29	25.23	25.50	24.74	25.38	692822
2020-10-30	25.14	25.44	24.81	25.05	750554
2020-11-02	25.13	25.92	24.93	25.83	701566
2020-11-03	26.07	26.53	26.03	26.25	667459
2020-11-04	26.28	26.94	25.89	26.55	1094017
2020-11-05	26.64	27.35	26.48	27.30	1114634
2020-11-06	27.21	27.45	26.31	26.46	891702
2020-11-09	27.60	28.59	27.24	28.29	1833624
2020-11-10	28.65	29.94	28.11	29.94	1789872
2020-11-11	30.00	30.30	29.13	29.40	1509104
2020-11-12	29.10	29.40	28.64	29.01	1150257
2020-11-13	29.31	30.06	29.16	29.97	913796
2020-11-16	30.63	31.44	30.38	31.29	1307140
2020-11-17	30.84	31.82	30.81	31.47	840541
2020-11-18	31.68	32.18	30.60	30.66	1206899
2020-11-19	30.45	30.78	29.51	30.12	1243053
2020-11-20	30.03	30.35	29.78	30.00	855127
2020-11-23	30.45	31.32	30.21	31.26	927981
2020-11-24	31.68	32.55	31.50	32.19	1138269
2020-11-25	32.10	32.18	31.44	31.71	620365
2020-11-27	31.86	32.10	31.44	31.77	318839
2020-11-30	31.50	31.71	30.56	30.78	1139588
2020-12-01	31.11	31.32	30.63	30.90	744583
2020-12-02	31.05	31.29	30.77	31.14	498697
2020-12-03	31.32	31.77	31.14	31.50	485422
2020-12-04	31.92	32.76	31.80	32.64	791117
2020-12-07	32.76	32.82	31.86	32.25	696889
2020-12-08	32.13	32.91	32.07	32.64	588777
2020-12-09	32.85	32.94	31.79	32.22	557850
2020-12-10	31.53	31.82	31.17	31.77	836679
2020-12-11	31.32	31.74	31.29	31.50	630016
2020-12-14	31.65	32.55	31.56	31.56	798746
2020-12-15	31.71	32.55	31.64	32.52	526441
2020-12-16	32.58	32.64	31.95	32.01	533079
2020-12-17	32.16	32.28	31.68	32.25	522348
2020-12-18	32.28	32.54	31.40	31.65	1629521
2020-12-21	31.50	31.55	30.66	31.32	1083091
2020-12-22	31.65	31.65	30.78	31.08	831689
2020-12-23	31.11	32.01	31.11	31.89	684766
2020-12-24	31.86	31.91	31.14	31.83	402717
2020-12-28	31.92	32.58	31.88	31.26	842488
2020-12-29	31.38	31.62	30.18	30.57	970819
2020-12-30	30.42	31.11	30.27	30.42	813527
2020-12-31	30.36	30.77	30.24	30.75	877338
2021-01-04	30.75	30.75	29.43	29.52	1222911
2021-01-05	29.52	29.90	29.34	29.37	643729
2021-01-06	29.64	30.90	29.55	30.51	806196
2021-01-07	30.60	30.90	30.03	30.27	538759
2021-01-08	30.33	30.39	29.75	30.36	537988
2021-01-11	30.12	30.48	30.03	30.03	406091
2021-01-12	30.27	30.59	30.03	30.45	531102
2021-01-13	30.51	30.84	30.42	30.63	341234
2021-01-14	30.75	31.41	30.66	31.11	560392
2021-01-15	30.99	30.99	30.57	30.63	400908
2021-01-19	30.78	30.93	30.42	30.72	593234
2021-01-20	30.72	31.19	30.51	31.14	383866
2021-01-21	31.05	31.68	31.05	31.50	624570
2021-01-22	31.20	31.47	30.75	31.47	543820
2021-01-25	31.20	32.04	31.05	31.80	537624
2021-01-26	31.95	32.28	31.70	31.95	747272
2021-01-27	31.68	31.91	30.48	30.51	852476
2021-01-28	30.57	31.03	30.24	30.90	598728
2021-01-29	30.90	31.14	30.00	30.30	822055
2021-02-01	30.57	31.05	30.06	31.02	592233
2021-02-02	31.20	31.86	31.11	31.74	458610
2021-02-03	31.65	31.95	31.38	31.68	418951
2021-02-04	31.68	32.49	31.64	32.37	804228
2021-02-05	32.52	32.97	32.46	32.67	688552
2021-02-08	32.70	32.94	32.55	32.88	548983
2021-02-09	32.88	33.30	32.52	33.24	688380
2021-02-10	32.82	33.99	32.70	33.39	750951
2021-02-11	33.30	33.90	33.12	33.51	512965
2021-02-12	33.57	34.32	33.45	34.05	604745
2021-02-16	34.50	35.82	33.93	35.82	1528850
2021-02-17	35.85	35.88	33.78	34.26	1053450
2021-02-18	34.23	34.43	33.48	33.48	510572
2021-02-19	33.60	34.92	33.60	34.53	552894
2021-02-22	34.35	35.13	34.20	34.62	727894
2021-02-23	34.74	34.95	33.93	34.41	793156
2021-02-24	34.77	36.00	34.67	35.94	879641
2021-02-25	36.00	36.59	34.58	34.77	890010
2021-02-26	34.71	35.22	34.23	34.62	987530
2021-03-01	35.22	35.90	35.12	35.28	551865
2021-03-02	35.31	36.06	34.77	35.91	644112
2021-03-03	36.00	36.87	35.82	36.15	807586
2021-03-04	36.36	36.40	34.77	35.58	907708
2021-03-05	36.00	36.27	34.14	35.76	928772
2021-03-08	36.00	37.02	35.91	36.63	894875
2021-03-09	36.72	37.05	36.15	36.78	627717
2021-03-10	36.87	37.52	36.72	37.32	719191
2021-03-11	37.62	37.86	37.17	37.59	621034
2021-03-12	37.98	38.52	37.74	38.10	588316
2021-03-15	38.40	38.64	37.86	38.64	524085
2021-03-16	38.64	38.66	38.10	38.61	668481
2021-03-17	38.55	39.00	38.42	38.97	641956
2021-03-18	38.94	39.05	37.74	37.92	607487
2021-03-19	37.98	38.91	37.20	37.98	2141572
2021-03-22	37.98	38.25	37.50	37.89	582102
2021-03-23	37.65	37.94	37.08	37.44	687522
2021-03-24	37.74	38.99	37.62	37.71	1103758
2021-03-25	37.62	38.46	36.66	38.13	749436
2021-03-26	38.46	38.76	37.95	38.58	678562
2021-03-29	38.31	38.79	37.86	37.47	906103
2021-03-30	37.50	38.31	37.50	38.25	617682
2021-03-31	38.25	38.55	37.74	38.10	909089
2021-04-01	38.10	38.46	37.80	38.46	500564
2021-04-05	38.55	38.70	37.98	38.10	677839
2021-04-06	38.19	38.55	38.10	38.37	503252
2021-04-07	38.52	38.63	38.22	38.46	330350
2021-04-08	38.37	38.55	38.06	38.55	410061
2021-04-09	38.58	38.75	38.40	38.67	389897
2021-04-12	38.70	38.73	38.52	38.70	376672
2021-04-13	38.70	38.85	38.37	38.76	362274
2021-04-14	38.70	39.27	38.55	38.82	611789
2021-04-15	38.94	39.03	38.55	38.76	638842
2021-04-16	38.94	39.15	38.49	38.49	724856
2021-04-19	38.52	38.58	37.43	37.59	872562
2021-04-20	37.47	37.50	36.42	36.81	830793
2021-04-21	36.81	37.76	36.48	37.71	463272
2021-04-22	37.80	38.01	37.47	37.53	448625
2021-04-23	37.56	38.37	37.32	38.16	453426
2021-04-26	38.34	38.57	37.95	37.98	377565
2021-04-27	38.10	38.55	37.92	38.34	364585
2021-04-28	38.58	38.96	38.37	38.94	433629
2021-04-29	39.00	39.14	38.54	39.00	414522
2021-04-30	39.09	39.45	38.79	39.42	867115
2021-05-03	39.57	40.01	39.39	39.78	732739
2021-05-04	39.78	39.81	38.49	38.79	804785
2021-05-05	39.51	40.56	38.73	40.56	523037
2021-05-06	40.44	40.50	39.60	40.44	637817
2021-05-07	40.20	40.56	39.96	40.50	505152
2021-05-10	40.77	41.34	40.41	40.41	619408
2021-05-11	40.11	40.29	39.57	40.17	569448
2021-05-12	40.20	40.29	38.94	39.06	732408
2021-05-13	39.30	40.38	39.03	39.90	811293
2021-05-14	40.35	40.71	40.14	40.59	521977
2021-05-17	40.44	40.92	39.99	40.80	557270
2021-05-18	41.22	41.66	40.89	41.01	648143
2021-05-19	40.71	41.19	40.35	41.19	769765
2021-05-20	41.25	41.54	40.86	41.37	467024
2021-05-21	41.52	41.81	41.28	41.31	536354
2021-05-24	41.49	41.69	41.04	41.52	431078
2021-05-25	41.58	41.94	41.21	41.22	621102
2021-05-26	41.40	42.06	41.16	41.91	579185
2021-05-27	42.24	42.39	41.95	42.09	733988
2021-05-28	42.33	42.48	42.05	42.39	473925
2021-06-01	42.69	43.14	42.54	43.08	698735
2021-06-02	43.35	43.71	43.13	43.50	716181
2021-06-03	43.50	43.76	43.23	43.47	621465
2021-06-04	43.86	43.95	43.05	43.50	662596
2021-06-07	43.68	44.82	43.65	44.79	984962
2021-06-08	44.79	45.84	44.58	45.72	873126
2021-06-09	46.35	47.19	45.96	46.86	862059
2021-06-10	47.19	47.31	46.32	46.35	746634
2021-06-11	46.41	46.56	45.36	46.08	718335
2021-06-14	46.02	46.50	45.93	46.14	576239
2021-06-15	46.14	46.47	45.45	45.96	854214
2021-06-16	46.04	46.59	45.96	46.50	603884
2021-06-17	46.29	46.79	44.84	45.75	873450
2021-06-18	45.24	45.36	44.28	44.70	1619132
2021-06-21	45.00	46.50	44.97	46.29	664697
2021-06-22	45.87	46.28	45.51	46.08	650886
2021-06-23	46.02	46.50	45.78	45.90	965746
2021-06-24	46.17	46.74	45.96	46.62	530736
2021-06-25	46.65	46.89	46.14	46.20	2235731
2021-06-28	46.23	46.29	45.16	45.24	964092
2021-06-29	45.21	45.30	44.10	44.52	914467
2021-06-30	44.40	45.30	44.31	45.18	579760
2021-07-01	45.21	45.60	45.00	45.30	707542
2021-07-02	45.33	45.42	44.64	45.12	421786
2021-07-06	45.00	45.09	44.26	44.79	583128
2021-07-07	44.76	44.88	43.95	44.19	577950
2021-07-08	43.50	44.04	42.45	43.38	776636
2021-07-09	44.10	44.85	43.89	44.82	648333
2021-07-12	44.82	45.32	44.40	45.24	504763
2021-07-13	45.00	45.04	43.80	43.86	592654
2021-07-14	43.86	44.43	42.87	42.96	725727
2021-07-15	42.75	43.98	42.48	43.26	738341
2021-07-16	43.77	44.07	42.93	43.23	747136
2021-07-19	42.00	42.42	41.25	42.09	1182168
2021-07-20	42.27	43.94	42.09	43.59	791585
2021-07-21	43.98	44.94	43.98	44.28	650182
2021-07-22	44.10	44.43	43.32	43.62	577042
2021-07-23	43.71	44.04	43.25	43.38	345877
2021-07-26	43.38	44.25	43.38	43.86	407408
2021-07-27	43.65	43.68	42.93	43.59	605458
2021-07-28	43.59	44.37	43.32	43.98	525830
2021-07-29	44.10	44.88	44.10	44.82	550389
2021-07-30	44.94	45.12	44.01	44.16	747472
2021-08-02	44.22	44.88	43.59	43.59	598193
2021-08-03	43.62	44.01	42.71	43.77	632100
2021-08-04	43.95	44.43	43.29	43.83	609376
2021-08-05	44.01	45.12	43.92	45.00	753913
2021-08-06	45.15	45.87	44.94	45.33	575587
2021-08-09	45.03	45.30	44.64	44.76	415413
2021-08-10	44.70	45.30	44.40	45.06	463232
2021-08-11	45.09	45.39	44.72	45.39	307864
2021-08-12	45.42	45.53	44.97	45.39	331547
2021-08-13	45.57	45.78	45.30	45.48	447708
2021-08-16	45.24	45.45	44.76	45.18	375795
2021-08-17	45.09	45.60	44.88	45.45	481024
2021-08-18	45.24	45.60	44.88	45.00	463485
2021-08-19	44.58	44.70	43.80	44.55	724004
2021-08-20	44.34	45.26	44.10	45.18	452781
2021-08-23	45.45	45.86	45.24	45.36	584093
2021-08-24	45.48	45.90	45.45	45.69	508411
2021-08-25	45.78	46.05	45.57	45.63	559754
2021-08-26	45.78	45.78	45.12	45.12	448388
2021-08-27	45.15	46.13	45.15	45.81	535725
2021-08-30	45.84	45.86	45.33	45.54	526091
2021-08-31	45.54	46.34	45.39	45.96	718417
2021-09-01	46.20	46.38	45.74	45.96	545908
2021-09-02	45.93	46.28	45.78	45.99	406783
2021-09-03	45.87	46.07	45.63	45.84	349216
2021-09-07	45.90	46.11	45.30	45.33	568905
2021-09-08	45.24	45.54	44.85	44.97	353852
2021-09-09	44.82	45.57	44.58	45.03	385730
2021-09-10	45.30	45.30	44.61	44.64	398920
2021-09-13	44.88	45.35	44.73	45.18	434896
2021-09-14	45.36	45.42	44.88	45.15	450677
2021-09-15	45.18	45.57	45.03	45.48	458336
2021-09-16	45.60	46.02	45.45	45.66	462974
2021-09-17	45.87	45.99	45.45	45.45	1189283
2021-09-20	44.85	45.38	44.49	45.30	833823
2021-09-21	45.42	45.81	45.35	45.54	427088
2021-09-22	45.60	46.29	45.51	45.90	641670
2021-09-23	45.96	46.56	45.87	46.23	573775
2021-09-24	46.17	46.49	46.05	46.32	415895
2021-09-27	46.47	47.01	46.47	46.59	521088
2021-09-28	46.59	46.74	45.78	44.91	616045
2021-09-29	44.85	45.24	44.48	45.06	790029
2021-09-30	45.18	45.19	44.46	44.55	651582
2021-10-01	44.70	45.30	44.28	45.06	475146
2021-10-04	45.06	45.69	44.93	45.03	397356
2021-10-05	45.00	45.39	44.67	45.12	498331
2021-10-06	44.85	45.33	44.25	45.27	638378
2021-10-07	45.39	45.80	45.32	45.36	530342
2021-10-08	45.30	45.72	45.21	45.69	287227
2021-10-11	45.75	46.11	45.65	45.78	271681
2021-10-12	45.99	46.44	45.77	46.11	526381
2021-10-13	46.14	46.38	45.63	46.29	399332
2021-10-14	46.50	46.80	46.38	46.50	500877
2021-10-15	46.86	47.00	45.96	45.96	647055
2021-10-18	45.90	46.35	45.78	46.17	356233
2021-10-19	46.23	46.74	46.02	46.74	436648
2021-10-20	46.80	47.34	46.53	46.95	820689
2021-10-21	46.95	47.12	46.59	46.68	439068
2021-10-22	46.74	46.89	46.37	46.50	298589
2021-10-25	46.65	46.98	46.56	46.92	401862
2021-10-26	46.92	47.22	46.83	46.89	460851
2021-10-27	46.89	46.91	46.41	46.53	486886
2021-10-28	46.77	46.77	46.05	46.47	571600
2021-10-29	46.32	46.97	46.20	46.83	614141
2021-11-01	46.88	47.40	46.82	47.40	442860
2021-11-02	47.34	47.34	46.26	46.29	526987
2021-11-03	46.29	49.20	46.26	49.14	1050669
2021-11-04	49.35	49.76	48.71	49.05	462855
2021-11-05	49.26	50.46	49.23	50.40	679291
2021-11-08	50.55	50.55	49.35	49.41	478757
2021-11-09	49.38	50.19	49.38	49.86	349333
2021-11-10	49.74	50.46	49.56	49.56	350205
2021-11-11	49.74	50.04	49.59	49.89	288622
2021-11-12	49.98	50.01	49.56	49.68	235768
2021-11-15	49.59	49.98	49.59	49.77	370984
2021-11-16	49.92	49.95	49.41	49.47	277629
2021-11-17	49.20	49.50	48.87	49.35	405056
2021-11-18	49.29	49.56	48.93	49.50	346889
2021-11-19	49.02	49.40	48.86	49.29	295512
2021-11-22	49.32	49.59	49.08	49.32	320049
2021-11-23	49.44	49.98	49.29	49.92	363935
2021-11-24	49.74	50.43	49.65	50.25	304821
2021-11-26	49.05	49.74	48.23	49.29	522938
2021-11-29	49.59	49.83	48.39	48.72	792239
2021-11-30	48.45	48.57	47.24	47.70	1178333
2021-12-01	48.36	48.75	46.83	46.86	614527
2021-12-02	46.92	48.39	46.77	48.09	807365
2021-12-03	48.18	48.18	46.95	47.19	616365
2021-12-06	47.73	48.86	47.49	48.78	603637
2021-12-07	49.14	49.44	48.92	49.17	569082
2021-12-08	49.17	49.53	48.81	48.84	348592
2021-12-09	48.60	48.98	48.39	48.69	321994
2021-12-10	48.87	48.93	47.79	47.82	497533
2021-12-13	47.61	47.69	45.81	46.41	1011784
2021-12-14	46.35	46.86	45.48	45.69	621567
2021-12-15	45.54	45.81	44.79	45.63	745083
2021-12-16	46.14	46.35	45.00	45.24	643843
2021-12-17	45.03	45.72	44.25	44.40	1980879
2021-12-20	42.66	43.68	41.91	43.47	1521945
2021-12-21	44.19	45.98	44.19	45.75	788293
2021-12-22	45.93	46.59	45.72	46.23	576938
2021-12-23	46.44	46.86	46.29	46.38	444376
2021-12-27	46.56	46.79	45.78	46.65	603576
2021-12-28	46.68	47.42	46.56	45.99	603719
2021-12-29	45.90	45.93	45.15	45.45	653720
2021-12-30	45.33	46.02	45.23	45.30	539698
2021-12-31	45.30	45.57	45.09	45.24	339355
2022-01-03	45.39	46.55	45.39	45.96	518327
2022-01-04	46.23	46.82	45.63	45.66	502826
2022-01-05	45.87	46.08	45.00	45.12	486047
2022-01-06	45.33	45.84	45.12	45.33	371246
2022-01-07	45.33	45.54	45.03	45.18	499305
2022-01-10	45.18	45.48	44.31	44.61	593755
2022-01-11	44.70	45.12	44.15	45.06	591020
2022-01-12	45.06	45.33	44.28	44.37	753154
2022-01-13	44.61	45.39	44.19	44.19	702093
2022-01-14	44.25	44.31	43.74	44.25	611567
2022-01-18	44.10	44.25	43.31	43.35	658803
2022-01-19	43.50	43.65	43.05	43.05	564425
2022-01-20	43.05	43.86	42.51	42.54	702597
2022-01-21	42.30	42.87	41.61	41.73	839723
2022-01-24	41.04	41.73	39.60	41.52	1555929
2022-01-25	40.98	42.75	40.64	42.45	1080774
2022-01-26	42.93	43.89	41.94	42.48	861150
2022-01-27	43.17	43.88	41.64	41.91	869186
2022-01-28	42.00	42.18	40.59	42.15	863142
2022-01-31	41.85	43.50	41.85	43.50	947594
2022-02-01	43.56	43.56	42.09	42.87	661322
2022-02-02	42.87	43.05	41.64	42.21	752374
2022-02-03	42.00	42.23	40.77	40.77	1430313
2022-02-04	40.65	41.21	40.20	40.89	1389572
2022-02-07	41.10	41.49	40.44	40.47	579500
2022-02-08	40.59	41.96	40.49	41.37	908256
2022-02-09	41.40	41.88	40.74	40.80	707448
2022-02-10	40.50	41.45	39.72	39.93	984864
2022-02-11	39.93	40.41	39.48	39.90	734957
2022-02-14	39.81	40.10	39.21	39.45	755940
2022-02-15	39.90	40.23	39.57	40.11	641594
2022-02-16	40.17	40.56	40.04	40.38	560299
2022-02-17	40.14	40.35	38.43	38.46	1183314
2022-02-18	38.25	39.30	38.10	38.94	864031
2022-02-22	38.85	38.85	36.57	37.02	1141819
2022-02-23	37.20	37.35	35.70	35.70	860352
2022-02-24	34.17	36.59	33.90	36.39	1055230
2022-02-25	36.66	36.93	36.27	36.69	626622
2022-02-28	36.42	36.72	35.85	36.51	794850
2022-03-01	36.30	36.60	35.31	35.76	822150
2022-03-02	35.94	36.77	35.79	36.66	461718
2022-03-03	37.14	37.23	36.39	36.81	411472
2022-03-04	36.42	36.51	35.91	36.51	561321
2022-03-07	36.36	36.45	35.55	35.55	682281
2022-03-08	35.61	37.17	35.61	36.48	639078
2022-03-09	37.11	37.38	36.69	36.75	433806
2022-03-10	36.15	36.75	36.00	36.69	433680
2022-03-11	36.75	36.90	36.30	36.57	367040
2022-03-14	36.81	37.08	36.06	36.42	494707
2022-03-15	36.66	36.93	36.48	36.84	396046
2022-03-16	37.11	37.29	36.15	36.84	697068
2022-03-17	36.66	37.23	36.48	36.90	462486
2022-03-18	36.90	37.65	36.54	37.50	1918072
2022-03-21	37.62	37.95	36.72	36.93	576129
2022-03-22	37.23	37.65	37.05	37.26	543081
2022-03-23	37.26	37.32	36.81	36.87	433606
2022-03-24	36.93	37.17	36.66	37.02	493982
2022-03-25	37.02	37.50	37.02	37.50	469338
2022-03-28	37.56	37.77	37.04	37.41	641204
2022-03-29	37.68	38.19	37.56	36.93	757493
2022-03-30	36.87	37.05	36.21	36.33	717784
2022-03-31	36.39	36.62	36.06	36.12	732447
2022-04-01	36.33	36.66	35.88	36.33	443315
2022-04-04	36.36	36.36	35.22	35.67	797689
2022-04-05	35.76	35.97	34.83	34.86	734210
2022-04-06	34.56	34.73	33.90	33.99	767228
2022-04-07	34.02	34.23	32.94	33.21	633548
2022-04-08	33.33	33.69	32.90	33.27	389762
2022-04-11	33.06	33.63	33.00	33.06	457638
2022-04-12	33.00	33.39	32.61	32.73	540426
2022-04-13	32.76	33.03	32.52	32.88	446791
2022-04-14	32.85	33.30	32.61	32.70	384526
2022-04-18	32.64	32.75	32.25	32.46	617221
2022-04-19	32.43	32.67	30.96	31.17	1246727
2022-04-20	31.20	32.13	31.20	31.89	726492
2022-04-21	32.16	32.40	31.47	31.47	468960
2022-04-22	31.50	31.53	30.48	30.63	651994
2022-04-25	30.42	30.81	29.73	30.45	774002
2022-04-26	30.30	30.60	29.49	29.52	611006
2022-04-27	29.40	29.94	29.19	29.73	609721
2022-04-28	30.00	30.93	29.80	30.84	792625
2022-04-29	30.72	31.05	30.03	30.06	679687
2022-05-02	30.15	30.53	29.76	30.51	841614
2022-05-03	30.57	32.24	30.57	32.01	728546
2022-05-04	32.13	32.88	31.77	32.88	580733
2022-05-05	31.50	31.98	30.87	31.41	934338
2022-05-06	31.20	31.46	30.51	30.93	859073
2022-05-09	30.60	30.75	29.33	29.49	941722
2022-05-10	29.79	30.51	29.40	29.61	1435433
2022-05-11	29.49	29.72	29.12	29.25	991693
2022-05-12	29.13	29.19	27.81	28.47	1489176
2022-05-13	28.80	29.51	28.56	29.10	884085
2022-05-16	28.98	29.25	28.58	28.62	814880
2022-05-17	28.89	29.13	28.59	28.98	721278
2022-05-18	28.83	28.85	27.75	28.05	1020997
2022-05-19	27.84	28.23	27.72	27.75	1111080
2022-05-20	27.93	28.29	27.62	28.23	921529
2022-05-23	28.53	28.85	28.20	28.26	796646
2022-05-24	28.20	28.67	27.72	28.59	748956
2022-05-25	28.77	28.98	28.02	28.32	712136
2022-05-26	28.59	29.25	28.50	29.19	591667
2022-05-27	29.40	29.85	29.19	29.58	703211
2022-05-31	29.76	29.82	29.22	29.40	786080
2022-06-01	29.70	29.97	28.99	29.76	597448
2022-06-02	29.70	30.00	29.55	29.94	426690
2022-06-03	29.91	29.96	29.58	29.61	404780
2022-06-06	29.70	29.88	29.52	29.58	425452
2022-06-07	29.55	30.15	29.42	30.03	450323
2022-06-08	30.06	30.06	29.40	29.55	561744
2022-06-09	29.73	29.94	29.37	29.37	570743
2022-06-10	28.92	29.16	28.59	28.80	996420
2022-06-13	28.20	28.29	25.76	25.92	1963939
2022-06-14	26.19	26.31	25.32	25.71	1107685
2022-06-15	25.80	25.93	24.09	24.75	1401136
2022-06-16	24.18	24.24	23.15	23.34	2115774
2022-06-17	23.64	24.39	23.21	24.21	2135451
2022-06-21	24.75	25.62	24.63	25.17	1279243
2022-06-22	25.05	25.79	24.93	25.47	842747
2022-06-23	25.68	26.61	25.56	26.61	966744
2022-06-24	26.67	27.69	26.67	27.60	1205590
2022-06-27	27.78	28.20	27.29	27.54	822434
2022-06-28	27.69	28.14	27.36	26.43	850047
2022-06-29	26.19	26.52	25.68	26.40	914006
2022-06-30	25.89	26.91	25.89	26.46	855602
2022-07-01	26.40	27.36	26.31	27.12	621310
2022-07-05	26.85	27.63	26.25	27.63	715394
2022-07-06	27.69	27.96	26.73	27.06	522804
2022-07-07	27.27	27.89	27.24	27.45	578430
2022-07-08	27.48	27.80	27.18	27.66	557779
2022-07-11	27.78	27.93	27.03	27.09	489669
2022-07-12	27.21	27.57	27.00	27.39	665715
2022-07-13	27.21	27.69	26.88	27.63	685965
2022-07-14	27.30	27.30	26.52	26.82	460168
2022-07-15	27.33	27.54	26.37	27.33	555824
2022-07-18	27.42	27.44	26.10	26.64	957034
2022-07-19	26.82	27.90	26.82	27.69	778211
2022-07-20	27.69	28.08	27.50	27.99	525283
2022-07-21	27.90	28.77	27.60	28.77	483966
2022-07-22	28.80	28.95	28.14	28.38	423318
2022-07-25	28.44	28.74	28.29	28.62	356123
2022-07-26	28.26	29.10	28.14	28.95	516227
2022-07-27	28.92	29.97	28.82	29.91	561317
2022-07-28	30.15	31.32	30.00	31.26	963292
2022-07-29	31.20	31.98	31.08	31.41	741952
2022-08-01	31.32	31.83	30.75	31.59	576832
2022-08-02	31.29	31.50	30.45	30.45	716007
2022-08-03	30.54	31.02	30.39	30.39	666407
2022-08-04	29.70	29.75	27.18	27.78	1517163
2022-08-05	27.39	28.26	27.39	27.90	562591
2022-08-08	28.02	28.80	27.90	28.32	668090
2022-08-09	28.23	28.29	27.69	28.08	483099
2022-08-10	28.47	28.62	27.99	28.08	487451
2022-08-11	28.35	28.47	28.11	28.14	390803
2022-08-12	28.35	28.83	28.35	28.83	420308
2022-08-15	28.74	28.95	28.44	28.95	388517
2022-08-16	28.68	28.92	28.52	28.77	352101
2022-08-17	28.47	28.53	27.99	28.26	378168
2022-08-18	28.29	28.50	28.18	28.35	274863
2022-08-19	28.20	28.88	27.60	27.63	616387
2022-08-22	27.42	27.45	26.40	26.43	816312
2022-08-23	26.46	26.91	26.43	26.67	468394
2022-08-24	26.55	26.79	26.34	26.40	564773
2022-08-25	26.43	27.00	26.40	26.79	329853
2022-08-26	26.88	26.88	26.31	26.49	383837
2022-08-29	26.37	26.49	26.09	26.19	309257
2022-08-30	26.40	26.49	25.68	25.80	434270
2022-08-31	26.10	26.10	25.50	25.50	477570
2022-09-01	25.50	25.68	24.30	24.72	1198275
2022-09-02	24.96	25.11	24.33	24.33	619771
2022-09-06	24.51	24.63	23.79	24.00	775266
2022-09-07	24.06	24.27	23.70	24.18	533194
2022-09-08	24.03	24.44	23.79	24.42	431167
2022-09-09	24.63	25.02	24.51	24.93	462158
2022-09-12	25.05	25.23	24.86	25.14	523862
2022-09-13	24.60	24.75	24.09	24.30	631158
2022-09-14	24.27	24.42	23.85	24.18	649951
2022-09-15	24.00	24.18	23.31	23.31	1059507
2022-09-16	23.19	23.55	22.71	23.55	1578453
2022-09-19	23.31	23.55	23.25	23.46	597220
2022-09-20	23.25	23.25	22.83	22.95	692922
2022-09-21	23.13	23.37	22.68	22.68	657491
2022-09-22	21.60	21.66	20.10	20.52	3384658
2022-09-23	20.07	20.22	19.23	19.68	1573691
2022-09-26	19.47	19.55	17.42	17.73	2182930
2022-09-27	18.21	18.54	17.57	17.97	1529901
2022-09-28	18.18	18.86	17.90	17.58	1719401
2022-09-29	17.31	17.61	14.82	15.78	3386356
2022-09-30	15.87	16.19	15.60	15.66	1384161
2022-10-03	15.81	16.25	14.82	15.84	1368265
2022-10-04	16.32	18.63	16.32	18.51	2700698
2022-10-05	17.94	17.96	16.44	17.13	1479303
2022-10-06	17.13	17.58	16.23	16.41	1141496
2022-10-07	16.23	16.44	15.69	15.78	1431647
2022-10-10	15.90	16.16	14.96	15.09	1219419
2022-10-11	15.18	16.56	14.73	16.26	1728697
2022-10-12	16.26	16.50	15.56	16.17	1222043
2022-10-13	15.75	16.74	15.33	16.65	1129907
2022-10-14	16.80	17.31	16.29	16.32	765733
2022-10-17	16.50	16.94	16.35	16.74	806463
2022-10-18	17.13	17.67	16.86	17.10	670507
2022-10-19	16.77	16.89	16.47	16.83	523670
2022-10-20	16.89	17.37	16.73	16.89	594530
2022-10-21	16.98	17.55	16.74	17.43	658510
2022-10-24	17.52	17.79	17.22	17.70	575772
2022-10-25	17.67	19.26	17.42	19.26	962633
2022-10-26	19.26	19.74	19.02	19.41	1092137
2022-10-27	19.89	20.25	19.35	19.41	1429722
2022-10-28	19.47	20.31	19.26	20.31	761681
2022-10-31	20.31	20.67	19.98	20.25	1104944
2022-11-01	20.67	20.88	19.95	20.34	1000425
2022-11-02	20.40	20.46	19.44	19.50	904994
2022-11-03	18.75	18.90	17.48	17.76	958918
2022-11-04	18.00	18.93	18.00	18.81	807038
2022-11-07	18.87	19.11	18.42	18.90	1324482
2022-11-08	18.99	18.99	18.32	18.75	1007802
2022-11-09	18.48	19.11	18.21	18.81	643252
2022-11-10	19.35	19.98	19.29	19.71	993098
2022-11-11	19.80	20.57	19.53	20.37	892881
2022-11-14	20.16	20.37	19.65	19.92	683580
2022-11-15	20.10	20.46	19.77	20.19	561007
2022-11-16	19.98	20.10	19.26	19.59	453057
2022-11-17	19.26	19.47	18.86	19.29	604321
2022-11-18	19.77	19.92	19.11	19.29	521626
2022-11-21	19.23	19.53	18.99	19.38	625987
2022-11-22	19.32	19.68	19.19	19.62	552381
2022-11-23	19.50	19.98	19.44	19.83	473985
2022-11-25	19.80	20.13	19.73	20.07	234269
2022-11-28	19.89	19.94	19.49	19.56	432694
2022-11-29	19.56	20.01	19.41	19.98	451381
2022-11-30	19.89	20.55	19.65	20.55	755679
2022-12-01	20.67	21.60	20.67	20.91	742341
2022-12-02	20.55	20.90	20.22	20.85	360871
2022-12-05	20.55	20.81	20.25	20.40	502132
2022-12-06	20.40	20.51	19.74	19.92	484052
2022-12-07	19.89	20.25	19.71	19.98	445337
2022-12-08	20.01	20.45	19.98	20.31	369972
2022-12-09	20.13	20.43	19.92	19.98	330971
2022-12-12	19.77	19.89	19.20	19.35	1311970
2022-12-13	19.89	20.54	19.23	19.32	990896
2022-12-14	19.26	19.35	18.78	18.93	824340
2022-12-15	18.81	18.98	18.42	18.87	866210
2022-12-16	18.75	18.84	18.33	18.57	1858419
2022-12-19	18.57	18.77	18.39	18.57	581846
2022-12-20	18.33	18.45	17.97	18.27	809579
2022-12-21	18.57	18.90	18.35	18.45	556426
2022-12-22	18.24	18.42	17.85	18.42	577887
2022-12-23	18.42	18.48	18.15	18.30	491133
2022-12-27	18.21	18.60	18.03	18.60	786498
2022-12-28	18.57	18.69	17.28	16.65	1932682
2022-12-29	16.80	17.28	16.65	17.10	937710
2022-12-30	16.95	16.98	16.29	16.50	1358330
2023-01-03	16.62	17.70	16.62	17.61	892233
2023-01-04	17.76	18.81	17.70	18.60	1116721
2023-01-05	18.54	18.72	18.29	18.57	474581
2023-01-06	18.57	18.87	18.44	18.81	450921
2023-01-09	18.90	19.10	18.45	18.48	669668
2023-01-10	18.39	18.87	18.30	18.87	364214
2023-01-11	18.93	19.40	18.92	19.29	564121
2023-01-12	19.50	19.97	19.20	19.89	609797
2023-01-13	19.65	20.61	19.53	20.52	1007665
2023-01-17	20.52	20.79	19.95	20.07	601316
2023-01-18	20.25	20.61	20.13	20.34	407342
2023-01-19	20.07	20.22	19.70	20.19	503376
2023-01-20	20.43	20.55	20.10	20.40	439327
2023-01-23	20.46	20.76	20.43	20.73	313081
2023-01-24	20.82	20.82	20.46	20.58	281053
2023-01-25	20.34	20.55	20.22	20.40	280227
2023-01-26	20.55	20.90	20.52	20.82	325243
2023-01-27	20.79	21.60	20.76	21.48	628147
2023-01-30	21.24	21.42	20.94	21.12	410394
2023-01-31	21.42	21.92	21.33	21.87	800689
2023-02-01	21.60	22.95	21.54	22.62	758855
2023-02-02	22.80	23.43	22.79	22.95	806432
2023-02-03	22.83	22.98	22.44	22.62	593200
2023-02-06	22.38	22.44	21.60	21.69	463620
2023-02-07	21.54	22.11	21.36	21.75	502778
2023-02-08	21.75	21.75	21.33	21.39	353798
2023-02-09	21.54	21.86	20.63	20.67	481775
2023-02-10	20.55	20.88	20.49	20.73	401941
2023-02-13	20.73	21.27	20.73	21.21	387424
2023-02-14	21.09	21.36	20.82	21.21	524960
2023-02-15	21.00	21.27	20.04	20.49	940305
2023-02-16	20.19	21.15	20.10	20.94	539866
2023-02-17	21.03	21.03	20.30	20.88	426893
2023-02-21	20.55	20.67	19.62	19.77	846772
2023-02-22	19.80	20.15	19.74	19.83	422027
2023-02-23	20.16	20.25	19.65	19.95	418858
2023-02-24	19.65	19.71	19.38	19.62	546131
2023-02-27	19.95	20.01	19.58	19.65	343562
2023-02-28	19.65	19.86	19.44	19.47	668899
2023-03-01	19.37	19.47	18.84	18.96	484616
2023-03-02	18.69	18.93	18.45	18.87	566861
2023-03-03	18.99	19.25	18.83	19.08	462620
2023-03-06	19.20	19.46	18.87	18.93	497543
2023-03-07	18.90	19.11	18.36	18.42	639097
2023-03-08	18.45	18.47	17.57	18.09	1132312
2023-03-09	18.06	18.12	16.92	16.98	1257436
2023-03-10	16.80	16.95	16.11	16.23	1110214
2023-03-13	15.84	16.23	15.30	16.20	1158972
2023-03-14	16.62	17.13	16.29	16.50	835335
2023-03-15	15.96	16.35	15.72	16.17	883317
2023-03-16	16.05	16.61	15.63	16.26	800873
2023-03-17	16.14	16.32	15.60	15.66	1233337
2023-03-20	15.87	16.11	15.69	15.84	798427
2023-03-21	16.17	16.59	16.17	16.26	756561
2023-03-22	16.20	16.50	15.90	15.93	715910
2023-03-23	16.05	16.38	15.48	15.57	763752
2023-03-24	15.48	16.29	15.27	16.29	904339
2023-03-27	16.65	16.80	16.38	16.65	814855
2023-03-28	16.65	16.92	16.50	16.86	775273
2023-03-29	17.16	17.27	16.95	16.44	896542
2023-03-30	16.53	16.77	16.20	16.41	696286
2023-03-31	16.47	16.98	16.44	16.92	659238
2023-04-03	16.89	17.07	16.56	16.80	634248
2023-04-04	16.95	16.98	16.53	16.71	614327
2023-04-05	16.53	17.04	16.35	16.80	415255
2023-04-06	16.98	17.03	16.71	16.74	367489
2023-04-10	16.65	16.79	15.84	16.38	705879
2023-04-11	16.40	16.68	16.35	16.44	416667
2023-04-12	16.74	16.91	16.46	16.53	554104
2023-04-13	16.53	16.68	16.23	16.62	486688
2023-04-14	16.71	16.83	16.15	16.38	454555
2023-04-17	16.26	16.92	16.14	16.80	511095
2023-04-18	16.65	16.83	16.35	16.44	613632
2023-04-19	16.38	16.95	16.29	16.80	459441
2023-04-20	16.56	16.89	16.56	16.86	426658
2023-04-21	16.89	16.95	16.62	16.95	329523
2023-04-24	16.77	16.83	16.28	16.74	521685
2023-04-25	16.65	16.89	16.55	16.59	574131
2023-04-26	16.44	16.76	16.14	16.29	766642
2023-04-27	16.44	17.07	16.38	16.74	842122
2023-04-28	16.74	17.13	16.67	17.04	621002
2023-05-01	17.01	17.06	16.35	16.47	452413
2023-05-02	16.41	16.43	15.36	15.69	879661
2023-05-03	15.72	16.19	15.69	15.69	819436
2023-05-04	15.57	15.58	14.94	15.21	1376846
2023-05-05	15.51	15.96	15.39	15.57	825615
2023-05-08	15.63	15.68	15.33	15.48	657834
2023-05-09	15.30	15.33	14.84	14.88	1242234
2023-05-10	15.18	15.30	14.70	14.97	931750
2023-05-11	14.79	14.97	14.75	14.97	507201
2023-05-12	15.06	15.08	14.55	14.64	727825
2023-05-15	14.76	14.97	14.73	14.76	517833
2023-05-16	14.67	14.73	14.40	14.43	596333
2023-05-17	14.61	14.94	14.36	14.85	551820
2023-05-18	14.79	15.03	14.67	14.94	574667
2023-05-19	15.00	15.08	14.28	14.43	1030042
2023-05-22	14.40	14.76	14.34	14.64	572487
2023-05-23	14.70	15.18	14.64	14.76	684767
2023-05-24	14.67	14.67	14.22	14.31	838174
2023-05-25	14.25	14.28	13.44	13.62	1232858
2023-05-26	13.65	14.22	13.48	14.13	772562
2023-05-30	14.19	14.67	14.18	14.40	845034
2023-05-31	14.40	14.52	14.21	14.46	575008
2023-06-01	14.55	14.84	14.40	14.79	504922
2023-06-02	15.00	15.51	14.88	15.48	877345
2023-06-05	15.39	15.42	15.12	15.48	414351
2023-06-06	15.12	15.75	15.06	15.66	910901
2023-06-07	15.72	15.96	15.60	15.75	653101
2023-06-08	15.69	15.87	15.48	15.78	597482
2023-06-09	15.81	15.81	15.51	15.57	260695
2023-06-12	15.66	16.07	15.54	15.96	651621
2023-06-13	16.11	16.40	16.04	16.05	704433
2023-06-14	16.23	16.31	15.93	16.11	668123
2023-06-15	16.20	16.65	16.08	16.53	1146963
2023-06-16	16.53	16.65	16.29	16.59	1696256
2023-06-20	16.53	16.65	16.35	16.59	802544
2023-06-21	16.47	17.07	16.47	16.98	965028
2023-06-22	16.95	16.95	16.47	16.83	932077
2023-06-23	16.62	16.74	16.35	16.44	1207075
2023-06-26	16.35	17.25	16.29	17.16	1242709
2023-06-27	17.25	17.88	17.09	17.88	1060919
2023-06-28	17.76	17.96	17.55	17.10	1198944
2023-06-29	17.04	17.19	16.80	17.04	843210
2023-06-30	17.16	17.37	17.07	17.31	918434
2023-07-03	17.16	17.29	16.77	16.89	482832
2023-07-05	16.80	16.89	16.53	16.56	566556
2023-07-06	16.23	16.32	15.68	16.17	766523
2023-07-07	16.08	16.59	16.08	16.38	533877
2023-07-10	16.38	16.83	16.26	16.74	409110
2023-07-11	16.86	17.13	16.77	16.95	403788
2023-07-12	17.25	17.39	17.13	17.19	604785
2023-07-13	17.25	17.55	17.13	17.34	406615
2023-07-14	17.34	17.34	17.07	17.16	386473
2023-07-17	17.16	17.37	16.98	17.34	346747
2023-07-18	17.34	17.82	17.28	17.70	507756
2023-07-19	17.79	18.36	17.78	18.30	626771
2023-07-20	18.33	18.36	17.87	18.12	574440
2023-07-21	18.18	18.32	18.00	18.06	450316
2023-07-24	18.15	18.66	18.09	18.63	637660
2023-07-25	18.63	18.93	18.53	18.75	577250
2023-07-26	18.84	19.23	18.81	19.17	491274
2023-07-27	19.20	19.47	18.81	18.87	704381
2023-07-28	19.08	19.19	18.81	19.17	561528
2023-07-31	19.20	19.34	18.66	18.84	726901
2023-08-01	18.78	18.96	18.54	18.78	912329
2023-08-02	18.51	18.69	18.26	18.60	729052
2023-08-03	18.15	18.30	16.92	17.01	1326579
2023-08-04	17.28	18.12	17.27	18.06	879894
2023-08-07	18.09	18.15	17.69	17.79	908757
2023-08-08	17.43	17.76	17.23	17.64	805854
2023-08-09	17.58	17.70	17.43	17.58	519515
2023-08-10	17.82	17.85	17.37	17.46	496944
2023-08-11	17.43	17.58	17.34	17.46	429415
2023-08-14	17.43	17.43	17.04	17.07	449364
2023-08-15	16.95	16.98	16.74	16.86	497290
2023-08-16	16.83	17.01	16.68	16.71	376550
2023-08-17	16.77	16.95	16.53	16.59	337220
2023-08-18	16.50	16.74	16.32	16.56	446187
2023-08-21	16.56	16.67	16.38	16.53	450853
2023-08-22	16.65	16.77	16.38	16.53	374769
2023-08-23	16.62	17.04	16.47	17.01	580313
2023-08-24	17.01	17.25	16.89	16.98	316057
2023-08-25	17.01	17.22	16.83	17.10	294967
2023-08-28	17.22	17.88	17.16	17.85	977857
2023-08-29	17.70	18.06	17.58	17.94	939101
2023-08-30	17.88	17.96	17.67	17.85	526991
2023-08-31	17.91	18.21	17.91	18.15	639023
2023-09-01	18.18	18.39	18.15	18.27	717734
2023-09-05	18.12	18.15	17.67	17.70	631773
2023-09-06	17.67	17.85	17.52	17.64	334763
2023-09-07	17.58	17.79	17.43	17.49	385411
2023-09-08	17.58	17.70	17.46	17.55	397101
2023-09-11	17.67	17.94	17.60	17.91	434898
2023-09-12	18.00	18.11	17.79	17.85	596881
2023-09-13	17.85	18.00	17.72	17.88	397544
2023-09-14	17.91	18.30	17.91	18.30	753615
2023-09-15	18.21	18.36	17.93	18.24	1436377
2023-09-18	18.21	18.39	18.09	18.30	1013265
2023-09-19	18.24	18.78	18.18	18.39	917274
2023-09-20	18.57	18.59	18.06	18.06	562143
2023-09-21	17.91	18.00	17.10	17.10	1157247
2023-09-22	17.16	17.61	16.98	17.46	568342
2023-09-25	17.43	17.55	17.22	17.22	702887
2023-09-26	17.07	17.19	16.83	16.95	782125
2023-09-27	17.04	17.16	16.56	16.05	1193560
2023-09-28	16.08	16.20	15.72	16.08	762611
2023-09-29	16.26	16.70	16.22	16.38	568968
2023-10-02	16.38	16.38	15.63	15.72	660986
2023-10-03	15.54	15.63	15.03	15.18	717361
2023-10-04	15.18	15.36	14.67	15.15	824186
2023-10-05	15.21	15.57	15.03	15.48	563614
2023-10-06	15.24	15.65	15.18	15.39	608874
2023-10-09	15.36	15.90	15.30	15.81	455318
2023-10-10	15.90	16.05	15.83	15.90	410161
2023-10-11	15.99	16.35	15.99	16.29	389100
2023-10-12	16.29	16.29	15.86	15.99	343814
2023-10-13	16.14	16.26	15.57	15.63	329731
2023-10-16	15.75	15.99	15.57	15.93	403146
2023-10-17	15.84	15.96	15.54	15.63	623066
2023-10-18	15.42	15.45	14.79	14.82	743397
2023-10-19	14.76	14.85	14.31	14.34	744572
2023-10-20	14.34	14.58	14.19	14.25	661431
2023-10-23	14.19	14.37	13.82	14.13	555788
2023-10-24	13.95	14.25	13.83	13.98	602814
2023-10-25	13.80	14.04	13.47	13.56	863096
2023-10-26	13.62	14.07	13.62	13.89	446178
2023-10-27	13.95	14.28	13.86	13.92	898673
2023-10-30	14.07	14.27	13.89	14.16	671062
2023-10-31	14.28	14.73	14.27	14.40	827929
2023-11-01	14.43	14.91	14.18	14.70	1034349
2023-11-02	13.35	14.46	13.35	14.43	1499652
2023-11-03	14.64	15.03	14.52	14.64	803772
2023-11-06	14.55	14.73	14.40	14.67	658617
2023-11-07	14.64	14.76	14.46	14.61	457322
2023-11-08	14.55	14.61	14.34	14.46	405985
2023-11-09	14.55	14.67	13.89	13.92	422927
2023-11-10	13.98	14.22	13.98	14.16	438672
2023-11-13	14.01	14.22	13.95	14.04	333056
2023-11-14	14.61	15.09	14.43	15.00	691237
2023-11-15	14.97	15.36	14.97	15.36	492424
2023-11-16	15.27	15.35	14.91	15.00	449973
2023-11-17	15.18	15.27	15.03	15.15	370201
2023-11-20	15.03	15.23	14.93	15.18	365433
2023-11-21	15.09	15.21	15.06	15.12	305771
2023-11-22	15.27	15.30	15.08	15.18	322773
2023-11-24	15.18	15.27	15.06	15.12	247640
2023-11-27	15.09	15.21	15.00	15.15	489104
2023-11-28	15.15	15.29	14.91	15.24	321380
2023-11-29	15.33	15.93	15.33	15.87	645545
2023-11-30	15.87	15.90	15.60	15.63	545483
2023-12-01	15.69	16.23	15.48	16.08	998576
2023-12-04	15.93	16.20	15.93	16.02	673643
2023-12-05	15.96	15.99	15.45	15.60	1342503
2023-12-06	15.75	15.79	15.24	15.24	1627708
2023-12-07	15.30	15.54	15.15	15.54	914629
2023-12-08	15.33	15.56	15.00	15.27	2063510
2023-12-11	15.21	15.24	14.85	14.85	788861
2023-12-12	14.85	15.05	14.61	14.88	605196
2023-12-13	14.97	15.60	14.79	15.33	2787369
2023-12-14	15.54	15.78	15.30	15.54	1817748
2023-12-15	15.51	15.54	14.91	15.06	2569992
2023-12-18	15.15	15.24	14.85	14.88	746437
2023-12-19	14.94	15.54	14.94	15.48	1307093
2023-12-20	15.42	15.75	15.30	15.33	1116100
2023-12-21	15.54	15.66	15.32	15.66	1005714
2023-12-22	15.66	15.81	15.54	15.57	594206
2023-12-26	15.60	16.04	15.60	15.96	785775
2023-12-27	15.96	15.99	15.78	15.51	582973
2023-12-28	15.39	15.54	15.18	15.42	846370
2023-12-29	15.30	15.39	14.97	14.97	1054813
2024-01-02	14.85	15.00	14.75	14.88	678017
2024-01-03	14.73	14.79	14.28	14.31	860630
2024-01-04	14.31	14.46	14.25	14.34	522575
2024-01-05	14.25	14.75	14.18	14.70	648914
2024-01-08	14.61	15.15	14.61	15.09	819240
2024-01-09	14.88	15.11	14.79	14.94	374205
2024-01-10	14.94	15.15	14.94	15.09	506499
2024-01-11	14.97	15.02	14.64	14.88	677241
2024-01-12	15.09	15.39	14.85	14.91	652578
2024-01-16	14.73	14.85	14.55	14.82	568945
2024-01-17	14.64	14.97	14.53	14.73	515998
2024-01-18	14.76	14.97	14.49	14.73	528592
2024-01-19	14.82	14.91	14.52	14.82	433354
2024-01-22	14.91	15.12	14.73	14.79	474920
2024-01-23	14.85	15.00	14.82	14.94	355498
2024-01-24	15.00	15.21	14.82	14.82	382914
2024-01-25	14.97	15.12	14.73	14.91	491777
2024-01-26	15.03	15.20	14.97	15.09	489454
2024-01-29	15.12	15.42	15.09	15.42	569521
2024-01-30	15.33	15.39	14.91	14.97	586923
2024-01-31	15.03	15.09	14.40	14.40	962332
2024-02-01	14.52	14.73	14.21	14.67	776226
2024-02-02	14.58	14.58	14.28	14.31	597782
2024-02-05	14.19	14.25	13.77	13.98	735715
2024-02-06	13.95	14.22	13.86	14.13	497182
2024-02-07	14.25	14.28	13.56	13.56	857376
2024-02-08	13.56	13.89	13.47	13.77	669932
2024-02-09	13.86	14.04	13.74	14.01	591710
2024-02-12	14.07	14.37	14.01	14.34	715012
2024-02-13	13.98	14.07	13.29	13.53	1528902
2024-02-14	13.47	13.59	12.51	12.66	2133829
2024-02-15	12.75	13.47	12.75	13.32	858360
2024-02-16	13.17	13.41	13.02	13.29	552747
2024-02-20	13.11	13.26	12.96	13.11	466006
2024-02-21	13.08	13.14	12.93	13.02	471353
2024-02-22	12.99	13.23	12.96	13.08	566400
2024-02-23	13.05	13.44	12.90	13.29	758522
2024-02-26	13.20	13.41	13.05	13.08	360986
2024-02-27	13.17	13.17	12.93	13.11	506487
2024-02-28	12.96	12.99	12.72	12.75	765174
2024-02-29	12.90	13.14	12.84	13.08	678156
2024-03-01	13.05	13.29	12.96	13.14	476982
2024-03-04	13.14	13.17	12.87	12.93	466980
2024-03-05	12.84	13.05	12.81	12.99	571518
2024-03-06	13.05	13.29	12.99	13.20	489963
2024-03-07	13.32	13.44	13.26	13.35	412882
2024-03-08	13.41	13.64	13.32	13.41	756399
2024-03-11	13.35	13.65	13.26	13.56	529721
2024-03-12	13.47	13.70	13.35	13.62	855750
2024-03-13	13.56	13.89	13.56	13.74	586428
2024-03-14	13.62	13.71	13.17	13.20	541834
2024-03-15	13.11	13.73	13.05	13.56	3786967
2024-03-18	13.50	13.56	13.25	13.26	502816
2024-03-19	13.23	13.39	13.08	13.14	495756
2024-03-20	13.08	13.68	13.02	13.50	461062
2024-03-21	13.56	14.03	13.50	13.80	605767
2024-03-22	13.80	13.88	13.47	13.47	460328
2024-03-25	13.59	13.77	13.56	13.56	330733
2024-03-26	13.65	13.65	13.26	13.26	314229
2024-03-27	13.35	13.68	13.35	13.62	428988
2024-03-28	13.68	13.95	13.68	13.83	403228
2024-04-01	13.83	13.83	13.59	13.62	476093
2024-04-02	13.50	13.59	13.32	13.38	364204
2024-04-03	13.29	13.56	13.23	13.47	583137
2024-04-04	13.59	13.71	13.32	12.99	699025
2024-04-05	12.99	13.10	12.90	12.96	419158
2024-04-08	13.05	13.11	12.86	12.93	395149
2024-04-09	12.99	13.14	12.93	13.11	370349
2024-04-10	12.78	12.78	12.18	12.30	772594
2024-04-11	12.45	12.47	12.12	12.42	549399
2024-04-12	12.39	12.44	12.18	12.24	368566
2024-04-15	12.24	12.42	11.91	12.09	721758
2024-04-16	12.00	12.03	11.76	11.85	459948
2024-04-17	11.97	12.09	11.82	11.91	460582
2024-04-18	11.97	12.18	11.91	12.06	380803
2024-04-19	12.00	12.38	12.00	12.33	453436
2024-04-22	12.36	12.48	12.27	12.33	338795
2024-04-23	12.33	12.66	12.30	12.54	273968
2024-04-24	12.53	12.53	12.30	12.48	306188
2024-04-25	12.30	12.50	12.24	12.45	527689
2024-04-26	12.45	12.75	12.45	12.57	387036
2024-04-29	12.66	12.78	12.59	12.66	265767
2024-04-30	12.57	12.66	12.33	12.36	491699
2024-05-01	12.39	12.96	12.39	12.75	425165
2024-05-02	12.87	12.93	12.65	12.87	397845
2024-05-03	13.05	13.31	12.93	12.99	379038
2024-05-06	13.08	13.22	12.96	13.05	320804
2024-05-07	13.08	13.19	12.79	12.84	600239
2024-05-08	12.69	12.84	12.63	12.72	284896
2024-05-09	13.20	14.22	13.08	14.13	1135390
2024-05-10	14.07	14.49	13.83	13.83	569266
2024-05-13	13.11	13.35	12.71	13.08	1170893
2024-05-14	13.20	13.50	13.20	13.44	521871
2024-05-15	13.65	13.77	13.38	13.62	463816
2024-05-16	13.50	13.71	13.50	13.68	318473
2024-05-17	13.74	13.74	13.50	13.56	471010
2024-05-20	13.53	13.59	13.17	13.17	426523
2024-05-21	13.23	13.32	13.08	13.17	445262
2024-05-22	12.75	13.18	12.51	13.07	816742
2024-05-23	12.95	13.00	11.63	11.65	1581109
2024-05-24	11.73	11.76	11.42	11.70	998604
2024-05-28	11.74	12.10	11.74	11.91	875404
2024-05-29	11.66	11.77	11.52	11.57	775714
2024-05-30	11.68	11.79	11.66	11.78	481563
2024-05-31	11.80	11.98	11.80	11.90	545455
2024-06-03	12.00	12.03	11.84	11.89	537307
2024-06-04	11.81	11.93	11.74	11.80	556904
2024-06-05	11.87	12.09	11.74	12.08	518830
2024-06-06	12.07	12.13	11.91	11.92	518881
2024-06-07	11.74	11.81	11.60	11.63	527783
2024-06-10	11.52	11.59	11.42	11.48	605508
2024-06-11	11.40	11.43	11.29	11.37	802030
2024-06-12	11.66	12.01	11.66	11.79	777636
2024-06-13	11.75	11.94	11.72	11.93	410488
2024-06-14	12.25	12.83	12.19	12.83	1532299
2024-06-17	12.72	13.37	12.71	13.34	936867
2024-06-18	13.34	13.54	13.32	13.43	775920
2024-06-20	13.54	13.71	13.47	13.57	963455
2024-06-21	13.57	13.70	13.45	13.65	1514730
2024-06-24	13.69	13.73	13.33	13.34	918767
2024-06-25	13.35	13.37	13.25	13.27	547619
2024-06-26	13.20	13.22	13.07	13.16	577058
2024-06-27	13.18	13.18	12.78	12.59	908406
2024-06-28	12.69	12.81	12.59	12.80	2350838
2024-07-01	12.74	12.86	12.40	12.51	610458
2024-07-02	12.57	12.80	12.55	12.79	456031
2024-07-03	12.81	12.94	12.76	12.79	315359
2024-07-05	12.76	13.05	12.72	13.00	825904
2024-07-08	13.07	13.15	13.00	13.12	525111
2024-07-09	13.07	13.28	13.03	13.23	446007
2024-07-10	13.33	13.64	13.32	13.61	573141
2024-07-11	13.99	14.57	13.90	14.54	1049165
2024-07-12	14.54	14.96	14.54	14.83	873211
2024-07-15	14.90	15.06	14.73	14.94	681770
2024-07-16	15.07	15.43	14.98	15.40	673666
2024-07-17	15.20	15.74	15.18	15.63	788851
2024-07-18	15.49	15.77	15.02	15.07	614094
2024-07-19	15.06	15.13	14.92	15.02	517054
2024-07-22	15.07	15.14	14.86	15.09	486331
2024-07-23	14.99	15.38	14.97	15.32	451790
2024-07-24	15.17	15.31	14.64	14.64	765882
2024-07-25	14.70	15.03	14.62	14.71	462199
2024-07-26	15.00	15.04	14.79	14.99	485587
2024-07-29	15.02	15.19	14.88	14.90	389545
2024-07-30	15.00	15.14	14.92	15.02	504275
2024-07-31	15.05	15.40	14.59	14.61	960254
2024-08-01	14.66	14.77	14.11	14.25	717837
2024-08-02	13.90	14.13	13.76	14.06	651160
2024-08-05	13.52	13.65	13.11	13.51	1041978
2024-08-06	13.51	13.80	13.41	13.65	745874
2024-08-07	14.00	14.70	13.94	14.61	943245
2024-08-08	14.74	14.74	14.40	14.61	600181
2024-08-09	14.62	14.62	14.34	14.53	538002
2024-08-12	14.50	14.51	14.12	14.26	532306
2024-08-13	14.40	14.47	14.26	14.41	375919
2024-08-14	14.45	14.63	14.36	14.52	320741
2024-08-15	14.75	14.93	14.56	14.79	482259
2024-08-16	14.72	15.00	14.68	14.97	528118
2024-08-19	14.95	15.13	14.95	15.12	313802
2024-08-20	15.05	15.12	14.88	14.94	298275
2024-08-21	14.99	15.07	14.89	15.01	339710
2024-08-22	15.02	15.10	14.85	14.88	528687
2024-08-23	14.95	15.34	14.89	15.31	541375
2024-08-26	15.47	15.59	15.39	15.54	501104
2024-08-27	15.50	15.54	15.32	15.37	338251
2024-08-28	15.33	15.46	15.31	15.37	289810
2024-08-29	15.43	15.56	15.31	15.50	334748
2024-08-30	15.50	15.57	15.36	15.48	439018
2024-09-03	15.32	15.47	15.21	15.37	430170
2024-09-04	15.29	15.43	15.17	15.30	331939
2024-09-05	15.44	15.57	15.34	15.41	316554
2024-09-06	15.43	15.52	15.36	15.44	390982
2024-09-09	15.53	15.72	15.39	15.52	387180
2024-09-10	15.52	15.65	15.42	15.64	320041
2024-09-11	15.41	15.50	15.24	15.41	347209
2024-09-12	15.51	15.59	15.40	15.56	347367
2024-09-13	15.69	15.88	15.60	15.86	435251
2024-09-16	15.81	16.17	15.69	16.08	681393
2024-09-17	16.17	16.28	15.94	15.96	437877
2024-09-18	15.95	16.35	15.81	16.20	664250
2024-09-19	16.51	16.51	16.17	16.37	815362
2024-09-20	16.32	16.89	16.32	16.65	1722243
2024-09-23	16.73	16.73	16.38	16.43	635860
2024-09-24	16.45	16.56	16.32	16.41	628688
2024-09-25	16.38	16.49	16.14	16.15	614986
2024-09-26	16.35	16.35	15.95	16.09	554333
2024-09-27	16.24	16.33	16.12	15.82	688410
2024-09-30	15.77	15.90	15.71	15.83	481174
2024-10-01	15.84	15.84	15.44	15.51	474699
2024-10-02	15.43	15.52	15.34	15.38	354312
2024-10-03	15.35	15.43	15.21	15.43	418139
2024-10-04	15.56	15.57	15.25	15.41	529193
2024-10-07	15.41	15.41	14.99	15.02	508769
2024-10-08	15.06	15.24	14.94	15.18	545851
2024-10-09	15.21	15.40	15.17	15.24	419784
2024-10-10	15.19	15.28	15.12	15.16	450030
2024-10-11	15.18	15.25	15.11	15.18	392571
2024-10-14	15.18	15.35	15.10	15.27	445277
2024-10-15	15.35	15.53	15.27	15.47	545599
2024-10-16	15.48	16.07	15.48	16.06	697726
2024-10-17	16.20	16.24	16.04	16.19	789496
2024-10-18	16.25	16.27	16.05	16.08	358900
2024-10-21	16.05	16.05	15.64	15.70	412865
2024-10-22	15.62	15.66	15.42	15.46	430962
2024-10-23	15.37	15.47	15.15	15.31	375275
2024-10-24	15.38	15.53	15.27	15.51	322236
2024-10-25	15.60	15.62	15.30	15.30	293376
2024-10-28	15.41	15.49	15.29	15.38	416286
2024-10-29	15.24	15.65	15.07	15.57	611294
2024-10-30	15.63	15.97	15.54	15.85	570955
2024-10-31	15.82	15.85	15.09	15.10	697655
2024-11-01	15.28	15.39	14.87	14.99	656207
2024-11-04	15.00	15.09	14.84	14.98	466996
2024-11-05	14.91	14.97	14.78	14.94	424018
2024-11-06	15.22	15.43	14.28	14.94	1061251
2024-11-07	14.78	15.37	14.78	15.16	819786
2024-11-08	15.19	15.48	15.15	15.28	624020
2024-11-11	15.25	15.42	15.18	15.31	438050
2024-11-12	15.21	15.25	14.72	14.73	561231
2024-11-13	14.92	15.05	14.80	14.82	491068
2024-11-14	14.85	15.00	14.66	14.72	520706
2024-11-15	14.84	14.84	14.65	14.69	443811
2024-11-18	14.60	14.79	14.50	14.76	353288
2024-11-19	14.59	14.79	14.55	14.75	361566
2024-11-20	14.68	14.68	14.41	14.52	392139
2024-11-21	14.52	14.67	14.49	14.62	342747
2024-11-22	14.68	14.85	14.65	14.66	515322
2024-11-25	14.82	15.02	14.72	14.90	476561
2024-11-26	14.80	14.84	14.65	14.82	387456
2024-11-27	14.90	15.09	14.90	14.99	357581
2024-11-29	15.02	15.09	14.82	14.84	382137
2024-12-02	14.89	14.96	14.74	14.79	584038
2024-12-03	14.85	14.88	14.63	14.69	408325
2024-12-04	14.72	14.83	14.66	14.74	310471
2024-12-05	14.75	14.86	14.64	14.66	303181
2024-12-06	14.71	14.88	14.64	14.71	541087
2024-12-09	14.75	14.99	14.66	14.93	606044
2024-12-10	15.09	15.19	14.93	15.14	601856
2024-12-11	15.25	15.26	14.91	15.01	504483
2024-12-12	14.93	15.07	14.89	14.97	389951
2024-12-13	15.04	15.09	14.84	15.08	457179
2024-12-16	15.03	15.28	15.00	15.12	512467
2024-12-17	15.06	15.11	14.79	14.86	627825
2024-12-18	14.86	15.02	14.13	14.23	792403
2024-12-19	14.36	14.54	14.11	14.11	613253
2024-12-20	13.96	14.54	13.88	14.38	1108927
2024-12-23	14.36	14.39	14.12	14.27	606892
2024-12-24	14.27	14.38	14.15	14.37	339733
2024-12-26	14.27	14.45	14.22	14.28	487781
2024-12-27	14.22	14.36	14.08	14.17	755023
2024-12-30	14.15	14.16	13.84	13.60	975309
2024-12-31	13.70	14.03	13.61	14.00	680458
2025-01-02	14.00	14.15	13.89	14.07	459727
2025-01-03	14.15	14.44	14.08	14.35	412005
2025-01-06	14.35	14.40	14.13	14.15	450431
2025-01-07	14.14	14.28	13.96	14.14	485514
2025-01-08	14.01	14.13	13.81	14.09	478713
2025-01-10	13.85	13.97	13.55	13.64	788833
2025-01-13	13.58	13.71	13.38	13.64	649308
2025-01-14	13.73	14.03	13.73	14.00	518705
2025-01-15	14.34	14.47	14.15	14.22	412375
2025-01-16	14.19	14.35	14.18	14.27	395872
2025-01-17	14.39	14.47	14.28	14.30	436563
2025-01-21	14.35	14.48	14.33	14.44	307061
2025-01-22	14.39	14.41	14.24	14.28	623043
2025-01-23	14.23	14.39	14.23	14.28	409422
2025-01-24	14.24	14.48	14.24	14.32	349303
2025-01-27	14.36	14.68	14.35	14.57	525882
2025-01-28	14.50	14.65	14.48	14.50	309760
2025-01-29	14.52	14.68	14.22	14.31	525639
2025-01-30	14.51	14.78	14.50	14.70	578486
2025-01-31	14.71	15.08	14.60	14.89	799904
2025-02-03	14.59	14.87	14.47	14.81	599701
2025-02-04	14.79	15.23	14.74	15.20	667534
2025-02-05	15.27	15.32	15.11	15.14	441479
2025-02-06	15.18	15.37	15.18	15.33	435777
2025-02-07	15.29	15.29	15.08	15.19	375155
2025-02-10	15.21	15.24	15.08	15.14	322655
2025-02-11	15.01	15.15	14.98	15.09	534743
2025-02-12	14.14	14.27	13.51	13.91	1906467
2025-02-13	14.07	14.22	13.96	14.17	510902
2025-02-14	14.19	14.34	14.05	14.06	736401
2025-02-18	14.00	14.13	13.72	13.79	882055
2025-02-19	13.65	13.76	13.63	13.71	712168
2025-02-20	13.66	13.95	13.66	13.84	631546
2025-02-21	14.00	14.00	13.66	13.76	625657
2025-02-24	13.69	13.91	13.61	13.74	684367
2025-02-25	13.81	14.05	13.78	14.02	762798
2025-02-26	13.96	14.24	13.96	14.01	486751
2025-02-27	14.03	14.23	13.95	14.06	437938
2025-02-28	14.12	14.34	14.09	14.23	623423
2025-03-03	14.18	14.37	14.08	14.16	747576
2025-03-04	14.00	14.13	13.81	13.82	567971
2025-03-05	13.89	14.04	13.80	13.90	467330
2025-03-06	13.77	13.97	13.74	13.75	415059
2025-03-07	13.82	14.06	13.71	13.93	515424
2025-03-10	13.88	14.14	13.76	13.81	532229
2025-03-11	13.86	13.90	13.25	13.34	581016
2025-03-12	13.39	13.42	13.10	13.41	429419

Explore More About CIM

Coins representing dividend payouts and trends

CIM Dividend History

Discover Chimera Investment Corp'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

CIM Stock Split History

Discover Chimera Investment Corp'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

CIM Historical Prices

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

Web Analytics