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

CRF Historical Prices

Summary

Key Stock Metrics

5.81

(April 7, 2025)

52-Week Low

9.75

(December 6, 2024)

52-Week High

79.60

(December 29, 2006)

All-Time High

8.00

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-12-31	70.00	71.00	70.00	71.00	450
1993-01-04	70.50	70.50	70.50	70.50	25
1993-01-05	70.00	71.00	70.00	71.00	225
1993-01-06	70.50	70.50	70.50	70.50	25
1993-01-07	70.50	71.00	70.50	71.00	300
1993-01-08	71.50	71.50	70.50	70.50	675
1993-01-11	70.00	70.00	70.00	70.00	75
1993-01-12	69.00	70.00	68.50	68.50	825
1993-01-13	69.50	69.50	69.50	69.50	150
1993-01-15	69.00	69.50	69.00	69.50	275
1993-01-18	69.50	69.50	69.50	69.50	75
1993-01-19	70.00	70.00	69.50	70.00	300
1993-01-20	70.00	71.00	70.00	70.00	525
1993-01-21	70.00	71.00	70.00	70.00	200
1993-01-22	70.00	70.00	70.00	70.00	175
1993-01-25	70.50	71.00	70.00	71.00	650
1993-01-26	70.50	71.50	70.50	71.50	1400
1993-01-27	71.00	72.00	71.00	71.50	1025
1993-01-28	71.00	72.50	71.00	71.50	550
1993-01-29	71.00	72.50	71.00	71.50	500
1993-02-02	71.50	72.50	71.50	72.00	250
1993-02-03	71.50	72.00	71.50	71.50	725
1993-02-04	71.50	72.00	71.50	72.00	1875
1993-02-05	72.50	72.50	72.50	72.50	125
1993-02-08	72.00	73.00	72.00	73.00	425
1993-02-09	72.50	72.50	72.00	72.00	1125
1993-02-10	72.50	72.50	72.50	72.50	275
1993-02-11	72.50	72.50	72.00	72.50	975
1993-02-12	73.00	73.00	73.00	73.00	275
1993-02-16	73.00	73.00	73.00	73.00	200
1993-02-17	73.00	73.00	73.00	73.00	225
1993-02-18	73.50	73.50	73.50	73.50	450
1993-02-19	74.00	74.00	74.00	74.00	150
1993-02-22	73.50	73.50	73.00	73.50	200
1993-02-23	74.00	75.00	74.00	74.50	4275
1993-02-24	74.00	74.50	74.00	74.50	925
1993-02-25	74.00	74.00	74.00	74.00	1400
1993-02-26	74.00	74.00	74.00	74.00	250
1993-03-01	74.00	74.50	74.00	74.00	975
1993-03-02	74.00	74.00	74.00	74.00	450
1993-03-03	75.00	75.00	74.00	74.00	400
1993-03-04	74.00	75.00	74.00	74.00	825
1993-03-05	73.50	74.00	73.00	74.00	925
1993-03-08	75.00	75.00	74.00	75.00	300
1993-03-09	75.00	75.00	75.00	75.00	50
1993-03-10	74.50	75.00	74.50	75.00	225
1993-03-11	75.00	75.00	75.00	75.00	250
1993-03-12	74.50	74.50	74.50	74.50	1125
1993-03-15	75.00	75.00	74.50	74.50	250
1993-03-16	75.00	75.00	75.00	75.00	125
1993-03-17	74.50	74.50	74.50	74.50	150
1993-03-18	75.50	75.50	74.50	74.50	600
1993-03-19	75.50	75.50	75.00	75.00	125
1993-03-22	74.50	75.50	74.50	74.50	625
1993-03-23	74.50	75.50	74.50	75.50	125
1993-03-24	75.50	76.00	75.50	75.50	775
1993-03-25	75.50	75.50	75.50	75.50	250
1993-03-26	75.00	75.00	75.00	75.00	625
1993-03-29	74.50	75.00	74.50	74.50	400
1993-03-30	74.50	75.00	74.50	75.00	75
1993-03-31	75.00	75.50	75.00	75.50	400
1993-04-01	75.50	75.50	75.50	75.50	50
1993-04-02	75.50	75.50	75.00	75.00	950
1993-04-05	74.50	74.50	74.50	74.50	625
1993-04-06	74.50	74.50	74.50	74.50	25
1993-04-07	75.00	75.00	74.50	74.50	1150
1993-04-08	75.00	75.00	73.50	75.00	900
1993-04-12	75.00	75.00	74.00	74.00	75
1993-04-13	74.00	74.00	73.50	74.00	500
1993-04-16	74.50	74.50	74.00	74.00	200
1993-04-19	73.00	73.50	72.50	73.50	350
1993-04-20	74.50	74.50	74.50	74.50	75
1993-04-21	74.00	74.00	73.50	73.50	200
1993-04-22	73.50	74.00	73.50	74.00	475
1993-04-23	73.50	73.50	73.50	73.50	150
1993-04-26	74.00	74.00	74.00	74.00	75
1993-04-27	73.50	73.50	73.50	73.50	275
1993-04-28	73.50	73.50	73.50	73.50	25
1993-04-29	74.50	74.50	74.00	74.50	800
1993-04-30	74.00	74.00	74.00	74.00	100
1993-05-03	74.00	74.00	74.00	74.00	50
1993-05-04	73.50	73.50	73.50	73.50	25
1993-05-05	73.00	73.50	73.00	73.00	100
1993-05-06	73.00	73.00	73.00	73.00	175
1993-05-07	73.00	73.00	73.00	73.00	25
1993-05-10	74.00	74.00	73.00	74.00	450
1993-05-12	73.50	73.50	73.50	73.50	25
1993-05-13	74.00	74.00	71.50	72.50	1575
1993-05-14	71.50	72.00	70.00	71.50	3625
1993-05-17	72.00	72.00	72.00	72.00	375
1993-05-18	72.00	72.50	72.00	72.50	50
1993-05-19	72.00	72.00	71.00	71.00	375
1993-05-20	71.50	71.50	71.00	71.00	325
1993-05-24	71.50	71.50	71.00	71.00	800
1993-05-25	71.00	71.50	71.00	71.50	450
1993-05-26	71.50	71.50	71.50	71.50	75
1993-05-27	71.50	72.00	71.50	72.00	200
1993-05-28	71.50	71.50	71.50	71.50	100
1993-06-01	72.00	72.00	71.50	71.50	1325
1993-06-02	71.50	71.50	71.50	71.50	150
1993-06-03	71.50	71.50	71.50	71.50	125
1993-06-04	72.00	72.00	72.00	72.00	175
1993-06-07	71.50	71.50	71.00	71.00	250
1993-06-08	71.00	71.00	71.00	71.00	125
1993-06-09	72.00	72.00	72.00	72.00	75
1993-06-10	72.00	72.00	72.00	72.00	100
1993-06-11	72.00	72.00	72.00	72.00	250
1993-06-14	71.50	72.00	71.50	72.00	325
1993-06-15	72.00	72.00	71.50	71.50	825
1993-06-16	71.50	72.50	71.50	72.50	300
1993-06-17	71.50	71.50	71.50	71.50	500
1993-06-18	71.50	72.00	71.50	72.00	250
1993-06-21	72.00	72.00	72.00	72.00	50
1993-06-22	72.50	72.50	72.50	72.50	1200
1993-06-24	72.50	72.50	72.00	72.00	750
1993-06-25	72.00	73.00	72.00	73.00	1150
1993-06-28	73.00	73.00	73.00	73.00	50
1993-06-29	73.00	73.00	73.00	73.00	350
1993-06-30	73.00	73.00	73.00	73.00	500
1993-07-01	72.50	72.50	72.50	72.50	150
1993-07-02	73.00	73.00	73.00	73.00	250
1993-07-06	73.00	74.00	73.00	74.00	1175
1993-07-07	73.50	73.50	72.50	72.50	800
1993-07-08	73.50	73.50	73.00	73.50	650
1993-07-09	73.50	73.50	73.00	73.00	450
1993-07-13	73.00	73.50	73.00	73.00	775
1993-07-14	73.00	74.00	73.00	74.00	600
1993-07-15	73.50	73.50	73.00	73.00	125
1993-07-16	73.00	73.50	73.00	73.50	150
1993-07-19	73.00	73.00	72.50	72.50	150
1993-07-20	72.50	72.50	72.50	72.50	50
1993-07-21	73.00	73.00	73.00	73.00	250
1993-07-22	72.50	72.50	72.00	72.00	950
1993-07-23	72.00	73.00	72.00	73.00	375
1993-07-26	72.50	72.50	72.50	72.50	75
1993-07-27	72.00	73.00	72.00	73.00	325
1993-07-28	72.00	72.00	72.00	72.00	250
1993-07-29	73.00	73.00	72.50	72.50	875
1993-08-02	73.00	73.00	72.50	73.00	750
1993-08-03	73.00	73.50	73.00	73.50	725
1993-08-04	73.50	73.50	73.00	73.00	225
1993-08-05	73.50	73.50	73.00	73.00	775
1993-08-06	73.00	73.00	73.00	73.00	75
1993-08-09	73.50	73.50	73.50	73.50	100
1993-08-10	73.50	73.50	73.50	73.50	175
1993-08-11	73.00	73.00	73.00	73.00	350
1993-08-12	73.00	73.00	73.00	73.00	100
1993-08-13	73.00	73.00	72.50	73.00	475
1993-08-16	73.00	73.00	73.00	73.00	250
1993-08-17	72.50	73.50	72.50	72.50	700
1993-08-18	73.50	73.50	73.50	73.50	75
1993-08-19	73.50	73.50	73.00	73.00	150
1993-08-20	73.50	74.00	73.50	73.50	875
1993-08-23	73.50	73.50	73.50	73.50	50
1993-08-24	73.50	73.50	73.50	73.50	25
1993-08-26	73.50	73.50	73.50	73.50	425
1993-08-27	73.00	73.00	73.00	73.00	125
1993-08-30	73.50	73.50	73.00	73.00	375
1993-08-31	73.50	73.50	73.00	73.50	550
1993-09-01	74.00	74.00	74.00	74.00	175
1993-09-02	74.00	74.00	74.00	74.00	50
1993-09-03	73.50	74.00	73.50	74.00	225
1993-09-07	75.00	75.00	75.00	75.00	25
1993-09-08	74.00	74.00	74.00	74.00	250
1993-09-09	74.00	75.00	74.00	75.00	375
1993-09-10	75.00	75.00	73.50	73.50	350
1993-09-13	74.00	74.00	74.00	74.00	375
1993-09-15	73.50	73.50	73.50	73.50	125
1993-09-16	73.50	73.50	73.50	73.50	50
1993-09-17	73.50	74.00	73.50	74.00	150
1993-09-20	73.50	73.50	73.50	73.50	300
1993-09-21	73.50	73.50	73.50	73.50	350
1993-09-22	73.50	73.50	73.50	73.50	125
1993-09-23	74.00	74.00	73.50	74.00	275
1993-09-24	73.50	73.50	73.50	73.50	50
1993-09-27	73.50	73.50	73.50	73.50	25
1993-09-28	73.50	74.00	73.50	74.00	200
1993-09-29	73.50	75.00	73.50	74.00	3150
1993-09-30	74.00	75.00	74.00	75.00	200
1993-10-01	74.00	74.00	74.00	74.00	225
1993-10-04	74.00	74.00	74.00	74.00	275
1993-10-05	74.00	74.00	74.00	74.00	425
1993-10-06	73.50	73.50	73.50	73.50	50
1993-10-07	73.50	74.00	73.50	74.00	50
1993-10-08	74.00	75.00	74.00	75.00	100
1993-10-11	74.50	74.50	74.50	74.50	375
1993-10-12	74.50	75.00	74.00	74.00	675
1993-10-13	74.00	74.50	74.00	74.50	100
1993-10-14	74.00	74.00	74.00	74.00	525
1993-10-15	74.00	74.00	74.00	74.00	275
1993-10-18	73.00	73.00	72.50	73.00	600
1993-10-19	72.50	72.50	72.50	72.50	1375
1993-10-20	72.50	73.00	72.50	73.00	350
1993-10-21	73.00	73.00	73.00	73.00	150
1993-10-25	72.50	73.00	72.50	73.00	1325
1993-10-26	72.50	73.50	72.50	73.50	700
1993-10-28	75.00	75.00	73.50	74.00	875
1993-10-29	73.00	73.00	73.00	73.00	375
1993-11-01	72.50	73.50	72.50	73.50	675
1993-11-02	74.00	74.00	73.00	73.50	175
1993-11-03	73.00	73.50	73.00	73.50	575
1993-11-04	73.00	73.00	72.50	72.50	250
1993-11-05	72.50	72.50	71.50	71.50	1025
1993-11-08	71.50	72.00	71.50	71.50	225
1993-11-09	72.50	72.50	71.50	72.00	825
1993-11-10	72.00	72.00	71.00	71.00	1850
1993-11-12	71.00	72.00	71.00	72.00	13450
1993-11-15	71.50	71.50	71.00	71.00	800
1993-11-16	71.50	72.00	71.50	71.50	300
1993-11-17	71.00	71.00	71.00	71.00	375
1993-11-18	71.00	72.00	70.50	72.00	925
1993-11-19	70.00	71.00	70.00	71.00	200
1993-11-23	70.50	70.50	70.50	70.50	425
1993-11-24	70.00	70.50	70.00	70.50	150
1993-11-26	70.50	70.50	70.50	70.50	25
1993-11-29	71.00	72.00	71.00	71.50	950
1993-11-30	71.00	72.00	71.00	72.00	150
1993-12-01	71.00	71.00	71.00	71.00	250
1993-12-02	71.00	71.00	71.00	71.00	100
1993-12-03	71.00	71.50	71.00	71.50	150
1993-12-06	71.00	71.50	71.00	71.00	250
1993-12-08	71.50	72.00	71.50	72.00	225
1993-12-09	71.00	71.50	71.00	71.50	350
1993-12-10	71.50	71.50	71.00	71.00	475
1993-12-13	71.00	72.00	71.00	72.00	875
1993-12-15	72.00	72.00	71.00	71.00	500
1993-12-16	70.50	71.00	70.50	71.00	550
1993-12-17	71.00	71.00	70.50	71.00	625
1993-12-20	70.00	70.00	69.00	69.00	1325
1993-12-22	69.50	69.50	69.00	69.00	125
1993-12-23	69.50	70.00	69.50	69.50	550
1993-12-27	69.50	69.50	69.50	69.50	50
1993-12-28	69.50	69.50	69.00	69.00	625
1993-12-29	69.00	69.00	69.00	69.00	400
1993-12-30	69.50	69.50	69.00	69.00	1325
1993-12-31	69.50	70.00	69.50	70.00	500
1994-01-03	69.50	70.00	69.00	70.00	275
1994-01-04	70.00	70.00	68.50	68.50	3200
1994-01-05	67.50	68.00	67.50	67.50	1475
1994-01-06	67.50	68.00	67.50	67.50	2650
1994-01-07	68.00	68.50	68.00	68.50	2350
1994-01-10	68.50	68.50	68.00	68.00	450
1994-01-11	68.00	68.50	68.00	68.50	1750
1994-01-12	68.00	68.00	68.00	68.00	50
1994-01-13	68.50	68.50	68.50	68.50	225
1994-01-14	68.50	69.00	68.00	68.00	725
1994-01-17	68.00	69.00	68.00	69.00	400
1994-01-18	68.50	68.50	68.00	68.00	1800
1994-01-19	68.00	69.00	68.00	69.00	125
1994-01-20	69.00	69.00	69.00	69.00	100
1994-01-24	70.00	70.00	69.00	69.00	1575
1994-01-25	69.50	69.50	69.00	69.00	575
1994-01-26	69.00	69.00	68.50	68.50	575
1994-01-27	69.00	69.00	69.00	69.00	75
1994-01-28	69.00	69.00	68.50	68.50	1125
1994-01-31	69.50	69.50	69.00	69.50	875
1994-02-02	70.00	70.00	70.00	70.00	25
1994-02-03	70.50	70.50	69.50	69.50	375
1994-02-04	69.00	69.00	69.00	69.00	200
1994-02-07	69.00	69.00	68.50	68.50	900
1994-02-08	68.50	68.50	68.50	68.50	300
1994-02-09	68.00	68.50	68.00	68.50	775
1994-02-10	69.00	69.00	69.00	69.00	625
1994-02-11	69.00	69.00	68.00	68.00	350
1994-02-14	69.00	69.00	68.00	68.00	450
1994-02-15	68.50	68.50	68.50	68.50	1475
1994-02-16	68.00	68.00	68.00	68.00	50
1994-02-17	68.00	68.00	68.00	68.00	100
1994-02-18	68.00	68.00	68.00	68.00	375
1994-02-22	68.00	68.00	68.00	68.00	525
1994-02-23	68.00	68.00	68.00	68.00	250
1994-02-24	68.50	68.50	67.00	67.00	550
1994-02-25	67.50	67.50	67.00	67.50	325
1994-02-28	68.00	68.00	68.00	68.00	25
1994-03-01	68.00	68.00	67.00	67.00	475
1994-03-02	66.50	66.50	66.50	66.50	275
1994-03-03	67.00	68.00	67.00	67.00	400
1994-03-04	66.00	66.00	65.50	65.50	1100
1994-03-07	65.50	67.00	65.50	67.00	700
1994-03-08	66.00	66.00	66.00	66.00	225
1994-03-10	66.00	66.00	66.00	66.00	100
1994-03-11	66.50	66.50	66.00	66.00	300
1994-03-14	66.00	67.00	66.00	66.50	675
1994-03-15	66.00	67.50	66.00	66.50	375
1994-03-16	66.00	66.00	66.00	66.00	25
1994-03-17	66.00	67.50	66.00	67.50	550
1994-03-18	66.50	66.50	66.00	66.00	300
1994-03-21	66.50	66.50	66.00	66.00	100
1994-03-22	66.00	66.00	66.00	66.00	175
1994-03-23	65.50	65.50	65.00	65.00	1750
1994-03-24	65.50	65.50	65.00	65.00	425
1994-03-25	65.00	66.00	65.00	66.00	1325
1994-03-28	65.50	66.00	65.50	66.00	375
1994-03-29	66.00	66.50	66.00	66.50	1050
1994-03-30	65.50	66.50	65.50	66.50	100
1994-03-31	65.50	65.50	65.50	65.50	250
1994-04-04	66.50	66.50	65.00	65.00	650
1994-04-05	65.00	66.00	65.00	66.00	875
1994-04-07	65.00	65.00	64.00	64.50	575
1994-04-08	65.00	65.00	64.50	64.50	100
1994-04-11	66.00	66.00	65.50	65.50	400
1994-04-12	66.50	67.00	65.50	65.50	225
1994-04-13	66.50	66.50	66.00	66.00	550
1994-04-14	65.50	65.50	65.50	65.50	50
1994-04-15	65.50	65.50	65.50	65.50	150
1994-04-18	64.50	65.50	64.50	64.50	475
1994-04-19	64.50	64.50	64.00	64.00	750
1994-04-20	63.50	64.00	62.00	64.00	1125
1994-04-21	63.50	64.00	63.00	63.00	700
1994-04-22	63.50	63.50	63.50	63.50	250
1994-04-25	64.00	65.00	63.00	63.00	800
1994-04-26	62.50	62.50	62.50	62.50	350
1994-04-28	63.00	65.00	62.50	62.50	1775
1994-04-29	62.00	63.00	62.00	63.00	725
1994-05-02	62.50	62.50	62.50	62.50	325
1994-05-03	62.50	62.50	62.50	62.50	50
1994-05-04	62.50	62.50	62.50	62.50	50
1994-05-05	62.50	62.50	62.50	62.50	150
1994-05-06	62.50	62.50	62.00	62.50	575
1994-05-09	62.50	62.50	62.00	62.00	225
1994-05-10	61.50	62.00	61.50	61.50	1050
1994-05-11	61.50	62.50	61.50	61.50	225
1994-05-12	62.00	62.00	61.50	61.50	550
1994-05-13	61.50	62.50	61.50	62.50	450
1994-05-16	62.50	62.50	62.50	62.50	350
1994-05-17	62.00	63.00	62.00	63.00	1400
1994-05-18	63.00	63.00	63.00	63.00	250
1994-05-19	62.00	63.00	62.00	63.00	725
1994-05-20	63.00	63.00	63.00	63.00	175
1994-05-23	63.00	63.00	63.00	63.00	125
1994-05-25	62.00	62.00	61.50	62.00	500
1994-05-26	62.00	62.00	62.00	62.00	125
1994-05-27	62.00	63.00	62.00	62.00	625
1994-05-31	62.00	62.50	62.00	62.50	400
1994-06-01	62.50	63.00	62.50	63.00	675
1994-06-02	62.50	62.50	62.50	62.50	300
1994-06-03	62.50	62.50	62.50	62.50	25
1994-06-06	62.50	64.00	62.50	64.00	700
1994-06-07	63.00	63.50	62.50	63.00	1425
1994-06-08	63.50	64.00	63.50	63.50	1450
1994-06-09	63.50	63.50	63.50	63.50	550
1994-06-10	63.50	63.50	63.50	63.50	25
1994-06-13	64.00	64.00	64.00	64.00	125
1994-06-14	65.00	65.00	64.50	64.50	350
1994-06-15	64.50	64.50	64.50	64.50	1200
1994-06-16	64.50	65.00	64.00	65.00	675
1994-06-17	64.00	64.00	64.00	64.00	575
1994-06-20	64.00	64.00	64.00	64.00	25
1994-06-21	64.00	64.00	64.00	64.00	50
1994-06-22	64.00	65.00	64.00	65.00	1700
1994-06-23	64.50	64.50	64.50	64.50	125
1994-06-24	64.00	65.00	64.00	64.00	1075
1994-06-27	64.00	65.00	64.00	64.00	575
1994-06-28	64.00	64.00	63.50	63.50	400
1994-06-29	63.50	64.00	63.50	64.00	225
1994-06-30	63.50	64.50	63.50	64.50	250
1994-07-01	63.50	63.50	63.00	63.00	325
1994-07-05	63.00	64.00	63.00	64.00	100
1994-07-06	63.00	64.00	63.00	64.00	500
1994-07-07	63.00	63.00	63.00	63.00	625
1994-07-08	64.00	64.00	62.50	63.00	400
1994-07-11	62.50	63.00	62.50	63.00	850
1994-07-12	62.50	63.50	62.50	62.50	325
1994-07-13	63.00	63.00	63.00	63.00	75
1994-07-15	62.50	62.50	62.50	62.50	450
1994-07-18	62.00	62.00	62.00	62.00	125
1994-07-19	62.50	62.50	62.00	62.00	200
1994-07-20	61.50	61.50	61.50	61.50	125
1994-07-21	61.00	61.00	61.00	61.00	175
1994-07-22	61.50	61.50	61.50	61.50	125
1994-07-25	61.50	61.50	61.50	61.50	50
1994-07-26	61.50	61.50	61.00	61.50	100
1994-07-27	61.00	61.00	61.00	61.00	425
1994-07-28	61.00	62.50	61.00	61.50	850
1994-07-29	61.00	61.50	61.00	61.50	375
1994-08-01	61.00	61.00	60.50	60.50	100
1994-08-02	61.00	61.00	61.00	61.00	575
1994-08-03	61.00	61.00	61.00	61.00	700
1994-08-04	61.50	61.50	61.00	61.00	325
1994-08-05	61.00	61.50	61.00	61.50	350
1994-08-08	61.00	61.00	61.00	61.00	350
1994-08-09	61.00	61.50	61.00	61.50	175
1994-08-10	61.00	61.00	61.00	61.00	225
1994-08-11	61.00	61.00	61.00	61.00	25
1994-08-12	61.50	61.50	61.00	61.50	750
1994-08-15	61.00	62.00	61.00	61.50	1250
1994-08-17	61.50	61.50	61.50	61.50	375
1994-08-18	61.00	61.00	61.00	61.00	625
1994-08-19	61.50	62.00	61.50	62.00	550
1994-08-23	61.00	61.00	60.00	60.50	1475
1994-08-24	61.50	61.50	60.50	60.50	450
1994-08-25	60.50	61.00	60.50	60.50	250
1994-08-26	60.50	60.50	60.50	60.50	50
1994-08-29	60.50	60.50	60.50	60.50	275
1994-08-30	61.00	61.00	60.50	61.00	400
1994-08-31	60.50	61.50	60.50	61.50	50
1994-09-01	60.50	60.50	60.50	60.50	25
1994-09-02	60.50	60.50	60.50	60.50	75
1994-09-06	61.50	61.50	61.50	61.50	25
1994-09-07	61.00	61.50	61.00	61.50	150
1994-09-08	60.50	61.00	60.50	61.00	225
1994-09-09	61.00	61.00	60.50	60.50	1125
1994-09-12	60.50	61.00	60.50	61.00	775
1994-09-13	61.00	61.00	60.50	60.50	1100
1994-09-14	61.00	61.00	60.50	60.50	50
1994-09-15	61.00	61.00	61.00	61.00	100
1994-09-16	60.50	61.00	60.50	61.00	300
1994-09-19	60.50	60.50	60.50	60.50	425
1994-09-20	60.50	60.50	60.00	60.00	1025
1994-09-21	61.00	61.00	60.00	60.00	375
1994-09-22	60.00	60.00	60.00	60.00	25
1994-09-23	60.00	60.00	60.00	60.00	425
1994-09-26	60.00	60.00	60.00	60.00	125
1994-09-28	60.00	60.00	60.00	60.00	250
1994-09-30	60.00	60.50	60.00	60.50	550
1994-10-03	60.00	60.00	60.00	60.00	600
1994-10-04	60.50	61.00	60.00	61.00	2625
1994-10-05	60.00	60.00	60.00	60.00	1100
1994-10-06	60.50	60.50	60.50	60.50	50
1994-10-07	60.00	60.00	59.50	59.50	1150
1994-10-10	60.50	61.00	60.00	61.00	850
1994-10-11	60.50	61.00	60.00	61.00	350
1994-10-12	60.00	60.00	60.00	60.00	25
1994-10-13	61.00	61.00	61.00	61.00	525
1994-10-14	61.00	61.00	60.50	60.50	850
1994-10-17	59.50	60.00	59.50	60.00	2650
1994-10-18	60.00	60.00	59.50	60.00	675
1994-10-19	59.50	59.50	59.00	59.00	1550
1994-10-20	59.00	59.50	59.00	59.50	1400
1994-10-21	59.50	59.50	59.00	59.50	650
1994-10-24	59.50	59.50	59.00	59.00	375
1994-10-25	59.50	60.00	59.50	60.00	325
1994-10-26	60.00	60.00	58.00	58.50	1600
1994-10-27	59.00	59.00	58.50	58.50	1650
1994-10-28	59.00	59.00	58.50	59.00	650
1994-10-31	58.50	58.50	58.00	58.50	675
1994-11-01	58.50	58.50	58.00	58.00	6375
1994-11-02	58.00	58.00	57.00	57.50	2175
1994-11-03	57.50	57.50	57.50	57.50	800
1994-11-04	57.50	57.50	57.00	57.00	625
1994-11-07	56.50	56.50	56.00	56.50	2075
1994-11-08	56.00	56.00	55.50	56.00	2325
1994-11-09	56.00	56.50	56.00	56.50	1600
1994-11-10	57.00	57.00	56.50	56.50	575
1994-11-11	56.50	56.50	56.50	56.50	200
1994-11-14	56.50	58.00	56.00	58.00	1250
1994-11-15	57.50	57.50	57.50	57.50	50
1994-11-16	57.00	58.00	57.00	58.00	2900
1994-11-17	58.00	58.50	58.00	58.50	2175
1994-11-18	59.00	59.00	58.00	58.00	300
1994-11-21	57.50	58.00	57.00	58.00	1125
1994-11-22	58.00	58.00	57.50	57.50	500
1994-11-23	58.00	59.00	58.00	58.50	825
1994-11-25	59.50	59.50	59.00	59.00	100
1994-11-28	60.00	60.00	59.00	59.50	600
1994-11-30	59.00	59.00	58.50	58.50	1025
1994-12-01	59.50	59.50	59.50	59.50	1150
1994-12-02	59.00	59.00	59.00	59.00	600
1994-12-05	60.00	60.00	60.00	60.00	325
1994-12-06	60.00	60.50	60.00	60.50	250
1994-12-07	60.50	60.50	60.00	60.00	400
1994-12-08	60.00	60.00	59.50	60.00	725
1994-12-09	59.50	60.50	59.00	59.50	1175
1994-12-12	59.50	59.50	58.50	59.50	2975
1994-12-13	59.00	59.00	59.00	59.00	150
1994-12-14	58.50	59.00	58.00	58.50	1125
1994-12-15	58.50	58.50	58.50	58.50	100
1994-12-16	58.50	58.50	58.50	58.50	125
1994-12-19	57.50	58.50	57.50	58.50	700
1994-12-20	57.50	58.00	57.00	58.00	650
1994-12-21	57.50	58.00	57.50	58.00	400
1994-12-22	57.50	57.50	57.00	57.00	1050
1994-12-23	57.00	57.00	57.00	57.00	1325
1994-12-27	57.50	58.00	57.50	58.00	825
1994-12-28	58.00	58.50	58.00	58.50	575
1994-12-29	58.50	58.50	58.50	58.50	175
1994-12-30	58.50	58.50	58.50	58.50	175
1995-01-03	58.00	58.00	58.00	58.00	525
1995-01-04	58.00	59.00	58.00	59.00	675
1995-01-05	59.00	59.50	59.00	59.00	700
1995-01-06	59.00	59.00	59.00	59.00	500
1995-01-09	59.50	59.50	59.50	59.50	75
1995-01-10	59.00	59.00	59.00	59.00	650
1995-01-11	59.50	60.00	59.50	60.00	675
1995-01-12	59.00	59.00	59.00	59.00	475
1995-01-13	59.00	60.00	59.00	60.00	850
1995-01-16	59.50	59.50	59.50	59.50	125
1995-01-17	59.50	59.50	59.50	59.50	200
1995-01-18	59.00	60.00	59.00	59.00	625
1995-01-23	59.00	59.00	59.00	59.00	125
1995-01-25	59.00	59.50	59.00	59.00	450
1995-01-26	59.00	59.00	59.00	59.00	400
1995-01-27	59.00	60.50	59.00	59.50	1075
1995-01-30	60.00	60.00	59.00	59.00	1500
1995-01-31	59.00	59.50	59.00	59.00	425
1995-02-01	59.00	60.00	59.00	60.00	625
1995-02-02	60.00	60.00	60.00	60.00	125
1995-02-03	60.00	60.50	60.00	60.50	100
1995-02-06	61.50	61.50	61.00	61.00	500
1995-02-07	61.50	61.50	61.00	61.00	50
1995-02-08	61.50	61.50	61.50	61.50	100
1995-02-09	61.00	61.00	61.00	61.00	975
1995-02-10	61.50	61.50	60.50	61.00	1600
1995-02-13	61.00	61.00	61.00	61.00	25
1995-02-14	61.00	61.00	60.50	61.00	900
1995-02-15	61.00	61.00	60.50	61.00	800
1995-02-16	60.50	60.50	60.00	60.00	275
1995-02-17	60.00	60.00	60.00	60.00	1175
1995-02-21	60.00	60.50	60.00	60.50	375
1995-02-22	60.00	60.50	60.00	60.50	850
1995-02-23	60.50	61.00	60.50	60.50	1325
1995-02-27	61.00	61.00	61.00	61.00	275
1995-02-28	61.00	61.50	61.00	61.50	350
1995-03-01	61.00	61.50	61.00	61.00	1575
1995-03-03	61.00	61.00	61.00	61.00	550
1995-03-06	61.00	61.00	60.50	60.50	125
1995-03-09	61.00	61.00	60.50	60.50	825
1995-03-10	61.00	61.00	61.00	61.00	1000
1995-03-13	60.50	61.00	60.50	61.00	100
1995-03-14	60.50	61.50	60.50	61.50	225
1995-03-15	61.50	61.50	61.00	61.00	1050
1995-03-16	61.50	61.50	61.50	61.50	325
1995-03-17	61.50	61.50	61.00	61.50	475
1995-03-20	61.00	61.00	61.00	61.00	250
1995-03-21	61.50	62.00	61.50	61.50	925
1995-03-22	61.50	61.50	61.00	61.00	625
1995-03-23	61.50	61.50	61.50	61.50	25
1995-03-24	61.00	61.50	61.00	61.50	1450
1995-03-27	62.00	62.00	61.50	61.50	275
1995-03-29	62.00	62.00	62.00	62.00	300
1995-03-30	61.50	61.50	61.50	61.50	125
1995-03-31	61.50	61.50	61.00	61.00	200
1995-04-03	61.00	61.50	61.00	61.50	250
1995-04-04	61.00	61.00	61.00	61.00	450
1995-04-05	61.00	61.00	61.00	61.00	350
1995-04-06	61.00	62.00	61.00	62.00	675
1995-04-10	61.50	62.00	61.50	62.00	1150
1995-04-11	62.00	62.50	62.00	62.00	2975
1995-04-12	61.50	61.50	61.50	61.50	150
1995-04-17	61.00	61.50	61.00	61.00	375
1995-04-18	62.00	62.00	61.00	61.00	500
1995-04-19	61.00	61.00	61.00	61.00	250
1995-04-20	62.00	62.00	62.00	62.00	175
1995-04-21	62.50	62.50	61.50	61.50	850
1995-04-24	61.00	61.00	61.00	61.00	550
1995-04-25	61.00	61.00	61.00	61.00	125
1995-04-26	61.00	61.50	61.00	61.00	850
1995-04-27	61.00	61.00	61.00	61.00	50
1995-04-28	61.00	61.00	61.00	61.00	100
1995-05-01	61.50	61.50	61.00	61.50	250
1995-05-02	61.00	61.50	61.00	61.00	350
1995-05-03	61.00	61.00	61.00	61.00	775
1995-05-04	61.00	61.50	61.00	61.00	1400
1995-05-05	62.00	62.00	62.00	62.00	25
1995-05-08	62.00	62.00	61.50	61.50	2050
1995-05-09	62.00	62.00	62.00	62.00	450
1995-05-10	62.00	62.50	62.00	62.50	1575
1995-05-11	62.50	62.50	62.50	62.50	450
1995-05-12	62.50	62.50	62.50	62.50	125
1995-05-15	62.50	63.00	62.50	63.00	800
1995-05-16	63.50	63.50	63.00	63.00	175
1995-05-17	62.50	63.50	62.50	62.50	800
1995-05-18	62.50	62.50	62.50	62.50	200
1995-05-19	62.50	62.50	62.50	62.50	600
1995-05-22	63.00	63.00	63.00	63.00	475
1995-05-23	63.00	63.00	63.00	63.00	50
1995-05-24	63.00	63.00	63.00	63.00	1675
1995-05-25	63.00	63.00	63.00	63.00	50
1995-05-26	63.50	63.50	63.00	63.00	3125
1995-05-30	63.00	63.00	63.00	63.00	1150
1995-05-31	63.00	63.00	63.00	63.00	225
1995-06-01	63.00	63.50	63.00	63.50	1275
1995-06-02	64.00	65.00	64.00	65.00	1675
1995-06-05	64.50	65.50	64.50	65.50	525
1995-06-06	65.00	65.50	64.50	65.50	750
1995-06-07	65.00	65.50	64.50	65.50	675
1995-06-08	65.00	65.00	64.50	64.50	75
1995-06-09	64.50	64.50	64.50	64.50	450
1995-06-12	64.50	64.50	64.50	64.50	275
1995-06-13	64.00	64.00	64.00	64.00	2850
1995-06-14	64.00	65.00	64.00	64.50	650
1995-06-15	64.50	64.50	64.00	64.00	300
1995-06-16	64.00	64.00	64.00	64.00	100
1995-06-19	64.00	64.00	64.00	64.00	250
1995-06-20	64.50	64.50	64.00	64.00	250
1995-06-21	64.00	64.00	64.00	64.00	350
1995-06-22	64.50	64.50	64.50	64.50	800
1995-06-23	65.00	65.00	64.50	64.50	1475
1995-06-26	64.00	64.00	64.00	64.00	50
1995-06-27	64.50	65.00	64.50	64.50	650
1995-06-28	64.50	65.00	64.00	64.00	1150
1995-06-29	64.00	64.50	64.00	64.50	75
1995-06-30	64.50	64.50	64.50	64.50	100
1995-07-06	64.50	64.50	64.50	64.50	250
1995-07-07	64.00	64.00	64.00	64.00	300
1995-07-10	64.00	64.50	64.00	64.50	75
1995-07-11	64.50	64.50	64.00	64.50	625
1995-07-12	64.50	64.50	64.00	64.00	1000
1995-07-13	65.00	65.00	64.00	64.00	175
1995-07-14	64.00	64.00	64.00	64.00	125
1995-07-17	64.00	64.00	64.00	64.00	725
1995-07-19	62.50	63.00	62.50	62.50	1075
1995-07-20	63.00	63.00	63.00	63.00	200
1995-07-21	63.00	63.00	63.00	63.00	250
1995-07-24	63.00	63.50	63.00	63.00	825
1995-07-25	63.00	63.00	62.50	62.50	500
1995-07-26	62.00	62.00	62.00	62.00	775
1995-07-27	61.50	62.00	61.50	62.00	1175
1995-07-31	63.00	63.00	62.50	62.50	175
1995-08-01	62.50	63.00	62.00	62.00	500
1995-08-02	62.00	62.00	62.00	62.00	525
1995-08-03	61.50	61.50	61.50	61.50	900
1995-08-04	61.50	62.00	61.50	62.00	475
1995-08-07	61.50	62.00	61.50	62.00	200
1995-08-08	62.00	62.50	62.00	62.50	375
1995-08-09	62.00	62.00	62.00	62.00	275
1995-08-10	62.50	62.50	62.00	62.00	250
1995-08-11	62.00	62.00	61.50	61.50	300
1995-08-14	61.50	62.00	61.50	61.50	775
1995-08-15	61.50	61.50	61.50	61.50	450
1995-08-16	62.50	62.50	61.50	61.50	275
1995-08-17	61.50	62.00	61.50	62.00	725
1995-08-21	62.00	62.50	62.00	62.00	200
1995-08-22	62.00	62.00	62.00	62.00	25
1995-08-23	61.50	61.50	61.50	61.50	1425
1995-08-24	61.00	62.00	61.00	62.00	125
1995-08-25	62.50	62.50	62.50	62.50	125
1995-08-28	62.50	63.00	62.50	62.50	1250
1995-08-29	63.00	63.00	63.00	63.00	100
1995-08-30	63.50	63.50	63.00	63.50	800
1995-08-31	63.00	63.00	62.50	63.00	750
1995-09-01	63.00	63.00	63.00	63.00	600
1995-09-05	63.00	63.00	63.00	63.00	175
1995-09-06	63.00	63.00	63.00	63.00	50
1995-09-07	63.50	63.50	63.00	63.00	325
1995-09-08	63.00	63.00	63.00	63.00	250
1995-09-11	63.00	63.50	63.00	63.00	1200
1995-09-12	63.00	63.00	63.00	63.00	50
1995-09-13	63.00	63.00	63.00	63.00	800
1995-09-14	63.50	64.00	63.00	63.50	1825
1995-09-15	63.50	63.50	63.50	63.50	100
1995-09-18	63.50	63.50	63.50	63.50	50
1995-09-19	64.00	64.00	63.50	63.50	325
1995-09-20	63.50	64.00	63.50	63.50	975
1995-09-22	64.00	64.00	63.50	63.50	250
1995-09-25	63.50	64.00	63.50	64.00	225
1995-09-26	63.50	63.50	63.50	63.50	775
1995-09-27	63.50	63.50	63.50	63.50	675
1995-09-28	63.50	63.50	63.50	63.50	50
1995-09-29	63.50	63.50	63.50	63.50	50
1995-10-02	64.00	64.00	64.00	64.00	750
1995-10-03	64.00	64.00	64.00	64.00	125
1995-10-04	63.50	64.00	63.50	63.50	850
1995-10-05	63.00	63.00	62.50	63.00	850
1995-10-06	63.00	63.50	63.00	63.50	175
1995-10-09	63.50	64.50	63.50	64.50	200
1995-10-10	64.00	64.00	64.00	64.00	75
1995-10-11	64.00	64.50	64.00	64.50	250
1995-10-12	64.00	64.00	64.00	64.00	300
1995-10-13	64.50	64.50	64.50	64.50	25
1995-10-16	64.50	64.50	64.00	64.00	375
1995-10-17	63.50	64.00	63.50	64.00	800
1995-10-19	62.00	63.50	62.00	63.50	275
1995-10-20	63.00	63.00	62.00	62.50	1025
1995-10-23	63.00	63.00	62.50	62.50	1600
1995-10-24	63.00	63.00	63.00	63.00	300
1995-10-25	62.50	63.50	62.50	63.00	1175
1995-10-26	63.00	63.00	63.00	63.00	3525
1995-10-27	63.50	63.50	63.00	63.00	175
1995-10-30	63.50	63.50	63.50	63.50	25
1995-11-01	63.00	63.00	63.00	63.00	525
1995-11-02	63.50	63.50	63.00	63.00	650
1995-11-03	63.50	63.50	63.50	63.50	1500
1995-11-08	63.50	64.00	63.50	64.00	50
1995-11-09	63.50	64.00	63.50	63.50	325
1995-11-10	63.50	63.50	63.50	63.50	200
1995-11-13	63.50	64.00	63.50	64.00	1950
1995-11-14	64.00	64.00	63.50	63.50	1200
1995-11-15	64.50	64.50	64.50	64.50	500
1995-11-16	64.00	64.50	64.00	64.50	300
1995-11-17	64.00	64.00	64.00	64.00	125
1995-11-20	64.00	64.00	63.50	63.50	175
1995-11-21	63.50	64.00	63.50	64.00	50
1995-11-22	64.50	64.50	64.00	64.00	750
1995-11-27	64.00	64.50	64.00	64.00	675
1995-11-28	64.50	64.50	64.50	64.50	500
1995-11-29	64.00	64.00	64.00	64.00	150
1995-11-30	64.00	64.50	64.00	64.00	300
1995-12-01	64.00	64.00	64.00	64.00	650
1995-12-04	64.00	64.50	64.00	64.50	300
1995-12-05	65.00	65.00	65.00	65.00	250
1995-12-06	64.50	64.50	64.50	64.50	500
1995-12-07	64.50	64.50	64.50	64.50	25
1995-12-08	65.00	65.00	64.50	64.50	800
1995-12-11	64.50	64.50	64.50	64.50	1475
1995-12-12	64.50	65.00	64.50	65.00	175
1995-12-13	64.50	64.50	64.00	64.00	250
1995-12-14	64.50	64.50	64.50	64.50	950
1995-12-15	64.00	64.50	64.00	64.50	1100
1995-12-18	64.50	64.50	64.00	64.00	500
1995-12-19	64.00	64.50	64.00	64.00	650
1995-12-20	63.50	63.50	63.50	63.50	575
1995-12-21	63.50	63.50	63.00	63.00	400
1995-12-22	63.00	63.00	63.00	63.00	50
1995-12-26	63.00	64.00	63.00	64.00	300
1995-12-27	63.50	63.50	63.00	63.50	350
1995-12-28	63.50	63.50	63.50	63.50	325
1995-12-29	64.00	64.50	63.50	64.00	275
1996-01-03	63.50	63.50	63.50	63.50	75
1996-01-04	63.50	64.00	63.50	64.00	225
1996-01-05	64.00	64.00	64.00	64.00	250
1996-01-08	64.00	64.00	64.00	64.00	250
1996-01-09	64.00	64.00	63.50	63.50	200
1996-01-10	63.50	63.50	63.50	63.50	150
1996-01-11	63.50	63.50	63.50	63.50	850
1996-01-12	63.50	63.50	63.50	63.50	50
1996-01-16	63.50	64.00	63.50	63.50	350
1996-01-17	64.00	64.00	63.50	64.00	400
1996-01-22	64.00	64.00	64.00	64.00	600
1996-01-23	64.00	64.50	64.00	64.00	800
1996-01-24	65.00	65.00	64.50	65.00	1050
1996-01-25	64.50	64.50	64.50	64.50	75
1996-01-29	65.00	65.00	64.50	64.50	900
1996-01-30	65.00	65.50	65.00	65.50	625
1996-01-31	65.00	65.50	65.00	65.50	350
1996-02-01	65.00	65.50	65.00	65.50	150
1996-02-02	65.00	65.50	65.00	65.50	325
1996-02-05	65.00	65.50	65.00	65.00	450
1996-02-06	65.00	65.50	65.00	65.00	225
1996-02-07	66.00	66.00	65.00	65.00	350
1996-02-08	65.50	65.50	64.50	64.50	325
1996-02-09	64.50	64.50	64.50	64.50	375
1996-02-12	64.50	65.00	64.50	64.50	425
1996-02-13	64.50	65.00	64.50	64.50	1300
1996-02-14	64.50	65.00	64.50	64.50	1175
1996-02-15	65.00	65.50	65.00	65.00	200
1996-02-16	65.00	66.00	65.00	65.50	1625
1996-02-20	65.50	65.50	65.00	65.00	2025
1996-02-21	65.00	65.00	65.00	65.00	475
1996-02-22	65.00	65.50	65.00	65.50	300
1996-02-23	65.00	65.50	65.00	65.50	275
1996-02-26	65.00	65.50	65.00	65.50	150
1996-02-27	65.00	65.00	65.00	65.00	225
1996-02-28	64.50	64.50	64.50	64.50	75
1996-02-29	64.50	64.50	64.00	64.00	1825
1996-03-01	64.00	64.00	64.00	64.00	650
1996-03-04	64.50	64.50	64.00	64.00	575
1996-03-05	64.00	64.00	64.00	64.00	25
1996-03-06	64.00	64.50	64.00	64.50	1000
1996-03-07	64.50	64.50	64.00	64.50	250
1996-03-08	64.00	64.00	64.00	64.00	275
1996-03-11	63.50	64.00	63.00	64.00	825
1996-03-12	64.00	64.50	64.00	64.50	225
1996-03-13	64.00	64.50	64.00	64.00	375
1996-03-14	64.00	64.50	63.50	63.50	1075
1996-03-15	63.00	64.00	63.00	64.00	275
1996-03-18	63.50	63.50	63.00	63.00	500
1996-03-20	63.00	63.00	63.00	63.00	150
1996-03-21	63.50	63.50	63.50	63.50	75
1996-03-22	63.50	63.50	63.00	63.00	200
1996-03-25	63.50	63.50	63.50	63.50	1500
1996-03-26	63.00	63.00	63.00	63.00	25
1996-03-27	63.50	63.50	63.50	63.50	1250
1996-03-28	63.00	63.00	63.00	63.00	125
1996-03-29	63.00	63.00	62.50	62.50	1425
1996-04-01	63.00	63.50	63.00	63.00	575
1996-04-02	62.50	64.00	62.50	64.00	650
1996-04-03	64.00	64.00	63.00	63.00	350
1996-04-04	63.50	63.50	63.00	63.50	1025
1996-04-08	62.50	63.50	62.50	63.50	700
1996-04-09	63.50	63.50	63.00	63.00	700
1996-04-10	63.50	63.50	63.00	63.00	375
1996-04-11	63.00	63.50	63.00	63.50	750
1996-04-12	63.00	63.00	63.00	63.00	175
1996-04-15	63.00	63.00	63.00	63.00	150
1996-04-16	63.50	63.50	63.50	63.50	75
1996-04-17	62.00	62.50	62.00	62.50	175
1996-04-18	62.00	62.50	62.00	62.50	475
1996-04-19	62.50	63.00	62.00	63.00	925
1996-04-22	62.50	63.00	62.50	62.50	400
1996-04-23	62.00	62.00	62.00	62.00	300
1996-04-24	61.50	62.00	61.50	61.50	600
1996-04-25	62.00	62.00	62.00	62.00	75
1996-04-26	62.50	62.50	62.50	62.50	25
1996-04-29	62.50	63.00	62.50	62.50	950
1996-04-30	62.50	63.00	62.50	63.00	350
1996-05-01	63.00	63.00	63.00	63.00	1000
1996-05-02	62.00	62.00	62.00	62.00	275
1996-05-03	62.00	62.00	62.00	62.00	25
1996-05-06	62.00	62.00	61.50	62.00	625
1996-05-07	61.50	61.50	61.50	61.50	50
1996-05-08	61.50	61.50	61.50	61.50	75
1996-05-09	61.50	61.50	61.50	61.50	275
1996-05-10	61.50	62.00	61.50	62.00	125
1996-05-14	62.00	62.00	62.00	62.00	250
1996-05-15	62.00	62.00	62.00	62.00	300
1996-05-16	62.50	63.00	62.00	62.00	650
1996-05-17	62.00	62.00	61.50	61.50	1000
1996-05-20	62.00	62.50	62.00	62.00	950
1996-05-21	62.00	62.00	62.00	62.00	500
1996-05-22	62.00	62.00	62.00	62.00	575
1996-05-24	62.00	62.00	62.00	62.00	500
1996-05-28	62.00	62.50	62.00	62.50	150
1996-05-29	62.00	62.00	62.00	62.00	75
1996-05-30	62.00	62.00	61.50	61.50	600
1996-05-31	62.00	62.00	62.00	62.00	50
1996-06-03	62.50	63.00	62.50	63.00	925
1996-06-04	62.50	63.00	62.50	63.00	375
1996-06-05	62.50	62.50	62.00	62.00	175
1996-06-06	62.00	62.00	62.00	62.00	475
1996-06-07	61.50	61.50	61.50	61.50	275
1996-06-10	61.00	61.00	61.00	61.00	125
1996-06-11	61.00	61.00	60.50	60.50	775
1996-06-12	61.00	61.00	61.00	61.00	100
1996-06-13	61.00	61.00	61.00	61.00	375
1996-06-14	61.00	61.00	61.00	61.00	775
1996-06-17	61.50	62.00	61.50	62.00	1125
1996-06-18	61.50	61.50	61.50	61.50	1150
1996-06-19	62.00	62.00	61.50	61.50	300
1996-06-20	62.00	63.00	62.00	62.50	450
1996-06-26	61.50	62.00	61.50	62.00	950
1996-06-27	61.50	61.50	61.50	61.50	25
1996-06-28	61.00	61.00	61.00	61.00	400
1996-07-01	61.00	61.00	61.00	61.00	25
1996-07-02	61.00	61.00	61.00	61.00	1050
1996-07-03	61.00	61.00	61.00	61.00	300
1996-07-05	61.00	61.00	61.00	61.00	225
1996-07-08	61.50	61.50	61.50	61.50	175
1996-07-09	61.00	61.00	61.00	61.00	250
1996-07-10	61.50	62.00	61.50	62.00	850
1996-07-11	62.00	62.00	62.00	62.00	75
1996-07-12	62.00	62.00	62.00	62.00	125
1996-07-15	61.50	62.00	61.50	61.50	275
1996-07-16	61.50	61.50	61.50	61.50	300
1996-07-17	61.50	61.50	60.00	60.50	2425
1996-07-18	60.50	61.00	60.50	61.00	75
1996-07-22	61.50	61.50	61.50	61.50	75
1996-07-23	62.00	62.00	61.50	61.50	1225
1996-07-24	62.00	62.50	61.50	62.50	750
1996-07-25	62.00	62.00	62.00	62.00	225
1996-07-26	62.00	62.00	62.00	62.00	75
1996-07-29	62.50	62.50	62.50	62.50	50
1996-07-30	62.00	62.00	62.00	62.00	100
1996-07-31	62.00	62.00	61.50	62.00	425
1996-08-01	61.50	61.50	61.00	61.50	550
1996-08-02	61.50	61.50	61.50	61.50	1250
1996-08-05	61.50	61.50	61.50	61.50	225
1996-08-06	61.50	62.00	61.50	62.00	550
1996-08-08	62.50	62.50	62.00	62.00	300
1996-08-09	62.00	62.50	62.00	62.50	150
1996-08-12	62.00	63.00	62.00	62.00	1225
1996-08-13	62.00	62.00	62.00	62.00	925
1996-08-14	62.00	62.00	61.50	62.00	75
1996-08-15	62.50	62.50	62.00	62.00	300
1996-08-16	62.00	62.00	62.00	62.00	175
1996-08-19	63.00	63.00	62.00	62.00	1975
1996-08-20	62.00	62.00	62.00	62.00	250
1996-08-21	62.00	62.00	62.00	62.00	475
1996-08-22	63.00	63.00	62.50	62.50	500
1996-08-23	63.00	63.00	62.50	62.50	575
1996-08-27	62.50	63.50	62.50	63.50	1150
1996-08-28	63.50	63.50	63.50	63.50	125
1996-08-29	63.00	63.50	62.50	62.50	675
1996-08-30	62.50	62.50	62.50	62.50	150
1996-09-03	62.50	62.50	62.50	62.50	50
1996-09-04	62.50	63.50	62.50	63.00	550
1996-09-05	62.50	62.50	62.50	62.50	1025
1996-09-06	62.50	62.50	62.50	62.50	475
1996-09-09	62.50	62.50	62.50	62.50	250
1996-09-10	62.00	62.00	62.00	62.00	350
1996-09-11	62.00	62.50	62.00	62.50	100
1996-09-12	62.50	62.50	62.50	62.50	325
1996-09-13	62.50	62.50	62.50	62.50	100
1996-09-16	62.50	63.50	62.50	63.50	825
1996-09-17	63.00	63.50	62.50	63.00	2325
1996-09-19	63.00	63.00	62.50	62.50	500
1996-09-23	63.00	63.00	62.50	62.50	325
1996-09-24	62.50	63.00	62.50	63.00	750
1996-09-25	62.50	63.00	62.50	63.00	100
1996-09-26	62.50	62.50	62.50	62.50	675
1996-09-27	62.50	62.50	62.50	62.50	375
1996-09-30	62.50	62.50	62.50	62.50	400
1996-10-03	62.50	62.50	62.50	62.50	300
1996-10-04	63.00	63.00	62.50	63.00	1200
1996-10-07	62.50	62.50	62.50	62.50	75
1996-10-08	62.50	63.00	62.50	63.00	150
1996-10-09	62.50	63.00	62.50	63.00	150
1996-10-10	63.00	63.00	63.00	63.00	150
1996-10-11	63.00	63.00	63.00	63.00	300
1996-10-14	63.00	63.00	62.50	62.50	1025
1996-10-15	63.50	63.50	63.50	63.50	75
1996-10-16	63.00	63.50	62.50	63.50	1000
1996-10-17	63.00	63.00	62.00	62.00	750
1996-10-18	62.00	62.50	62.00	62.50	100
1996-10-21	63.50	63.50	63.00	63.50	875
1996-10-22	62.50	62.50	62.50	62.50	125
1996-10-23	62.50	63.50	62.50	63.50	700
1996-10-24	63.00	63.00	63.00	63.00	325
1996-10-25	63.00	63.00	63.00	63.00	350
1996-10-28	63.50	63.50	62.50	62.50	500
1996-10-29	62.50	63.00	62.50	62.50	825
1996-10-30	62.50	62.50	62.50	62.50	75
1996-10-31	62.50	62.50	62.50	62.50	225
1996-11-01	63.00	63.00	63.00	63.00	75
1996-11-04	63.00	63.00	63.00	63.00	250
1996-11-05	63.00	63.00	63.00	63.00	175
1996-11-06	63.00	63.50	63.00	63.00	1225
1996-11-07	63.00	63.00	63.00	63.00	1075
1996-11-08	63.00	63.00	63.00	63.00	50
1996-11-11	63.50	63.50	63.50	63.50	125
1996-11-12	63.50	64.00	63.50	64.00	175
1996-11-13	63.50	63.50	63.00	63.00	300
1996-11-14	64.00	64.00	63.00	63.00	650
1996-11-15	62.50	63.50	62.50	63.00	1025
1996-11-18	63.00	63.00	63.00	63.00	25
1996-11-19	63.00	63.00	63.00	63.00	475
1996-11-20	63.00	63.00	63.00	63.00	450
1996-11-21	63.00	63.00	63.00	63.00	575
1996-11-22	63.50	63.50	63.50	63.50	500
1996-11-25	63.00	63.00	63.00	63.00	450
1996-11-26	63.50	64.00	63.50	63.50	400
1996-11-27	64.00	64.00	63.00	63.00	1150
1996-11-29	63.00	63.00	63.00	63.00	75
1996-12-02	63.00	63.50	63.00	63.50	675
1996-12-03	63.00	63.50	63.00	63.50	375
1996-12-04	63.00	63.00	63.00	63.00	100
1996-12-05	63.00	63.00	62.50	63.00	950
1996-12-06	62.50	63.00	62.50	63.00	200
1996-12-09	63.00	63.50	63.00	63.50	775
1996-12-10	63.50	63.50	63.50	63.50	150
1996-12-11	63.50	63.50	63.50	63.50	975
1996-12-12	63.50	63.50	63.50	63.50	325
1996-12-13	64.00	64.00	63.50	63.50	650
1996-12-16	63.50	63.50	63.50	63.50	25
1996-12-17	63.00	63.00	63.00	63.00	500
1996-12-18	61.00	62.00	61.00	62.00	450
1996-12-19	62.00	62.50	62.00	62.50	150
1996-12-20	62.00	62.00	62.00	62.00	425
1996-12-23	63.00	63.00	63.00	63.00	525
1996-12-24	63.00	63.50	63.00	63.50	550
1996-12-26	63.00	63.00	62.50	62.50	550
1996-12-27	62.50	63.50	62.50	63.00	1175
1996-12-30	63.00	63.00	63.00	63.00	50
1996-12-31	63.50	63.50	63.00	63.00	150
1997-01-02	63.00	63.00	62.50	62.50	275
1997-01-03	62.50	62.50	62.50	62.50	200
1997-01-06	62.50	63.00	62.50	63.00	200
1997-01-07	62.50	63.00	62.50	62.50	225
1997-01-10	62.50	63.00	62.50	63.00	200
1997-01-14	62.50	63.00	62.50	62.50	175
1997-01-15	62.50	62.50	62.50	62.50	375
1997-01-16	62.50	62.50	62.50	62.50	175
1997-01-17	62.50	62.50	61.50	61.50	550
1997-01-20	62.50	62.50	62.00	62.00	100
1997-01-21	62.00	62.50	61.50	62.00	1125
1997-01-22	61.50	62.00	61.50	62.00	750
1997-01-23	62.00	62.50	62.00	62.00	2250
1997-01-24	62.00	62.50	62.00	62.00	600
1997-01-27	62.00	62.00	62.00	62.00	200
1997-01-29	62.00	62.00	62.00	62.00	250
1997-01-30	62.50	62.50	62.00	62.00	2125
1997-01-31	62.50	62.50	62.00	62.00	175
1997-02-03	62.50	63.00	62.00	63.00	1200
1997-02-04	62.50	63.00	62.50	62.50	475
1997-02-05	63.00	63.00	62.50	63.00	500
1997-02-06	62.50	62.50	62.50	62.50	200
1997-02-07	62.50	63.00	62.50	63.00	350
1997-02-10	63.00	63.50	62.50	62.50	1400
1997-02-11	63.00	63.00	62.00	62.00	1475
1997-02-12	63.00	63.00	62.50	62.50	225
1997-02-13	62.50	62.50	62.50	62.50	50
1997-02-18	63.00	63.00	63.00	63.00	800
1997-02-19	63.00	63.50	63.00	63.00	350
1997-02-20	63.00	63.00	63.00	63.00	75
1997-02-24	63.00	63.50	63.00	63.50	1100
1997-02-25	63.00	63.00	63.00	63.00	200
1997-02-26	63.50	63.50	63.00	63.00	175
1997-02-27	63.50	63.50	63.00	63.00	400
1997-02-28	63.00	63.00	63.00	63.00	50
1997-03-03	63.00	63.50	62.50	63.00	2325
1997-03-04	63.00	63.00	63.00	63.00	3000
1997-03-05	62.50	63.00	62.50	63.00	550
1997-03-06	62.50	62.50	62.50	62.50	650
1997-03-07	62.50	63.00	62.50	63.00	2450
1997-03-10	63.00	63.50	63.00	63.50	200
1997-03-11	63.50	64.00	63.00	64.00	600
1997-03-12	64.00	64.00	64.00	64.00	75
1997-03-13	64.00	64.00	63.00	63.50	1225
1997-03-14	63.00	63.00	63.00	63.00	200
1997-03-17	63.00	63.00	63.00	63.00	900
1997-03-19	62.50	63.00	62.50	63.00	400
1997-03-20	62.50	63.00	62.50	62.50	700
1997-03-21	62.50	63.00	62.50	63.00	575
1997-03-24	62.50	63.00	62.50	63.00	700
1997-03-25	63.00	63.00	63.00	63.00	275
1997-03-26	62.50	62.50	62.50	62.50	125
1997-03-27	62.50	62.50	62.50	62.50	250
1997-03-31	62.50	62.50	62.50	62.50	75
1997-04-01	62.50	62.50	62.50	62.50	100
1997-04-03	62.50	63.00	62.50	62.50	775
1997-04-04	62.50	62.50	62.00	62.00	650
1997-04-07	61.50	62.00	61.50	62.00	300
1997-04-08	62.00	62.00	62.00	62.00	1000
1997-04-09	61.50	62.50	61.50	62.50	1150
1997-04-10	62.50	62.50	62.00	62.00	125
1997-04-11	62.50	62.50	62.50	62.50	125
1997-04-15	62.50	63.00	62.00	62.00	825
1997-04-16	61.50	61.50	61.50	61.50	850
1997-04-17	61.00	61.50	61.00	61.00	650
1997-04-18	61.50	62.00	61.50	62.00	500
1997-04-21	61.50	61.50	61.50	61.50	25
1997-04-22	62.00	62.00	61.50	61.50	325
1997-04-23	61.50	62.00	61.50	62.00	375
1997-04-24	62.00	62.00	62.00	62.00	25
1997-04-25	62.00	62.50	62.00	62.50	725
1997-04-28	62.50	63.00	62.00	63.00	925
1997-04-30	62.50	63.00	62.50	63.00	325
1997-05-02	63.00	63.00	63.00	63.00	1150
1997-05-06	62.50	63.00	62.50	62.50	1075
1997-05-07	62.50	62.50	62.50	62.50	25
1997-05-08	63.00	63.00	63.00	63.00	800
1997-05-09	62.50	62.50	62.50	62.50	150
1997-05-12	62.50	62.50	62.50	62.50	250
1997-05-13	62.50	62.50	62.50	62.50	225
1997-05-15	62.50	63.00	62.50	63.00	275
1997-05-16	62.50	62.50	62.00	62.00	325
1997-05-20	61.50	61.50	61.50	61.50	525
1997-05-22	61.50	62.50	61.50	62.50	100
1997-05-23	62.00	62.00	61.50	61.50	550
1997-05-27	61.50	61.50	61.50	61.50	50
1997-05-28	62.00	62.00	61.50	62.00	200
1997-05-29	61.50	62.00	61.50	62.00	125
1997-05-30	62.00	62.50	62.00	62.50	200
1997-06-02	62.00	62.00	62.00	62.00	50
1997-06-03	62.00	62.00	62.00	62.00	525
1997-06-04	63.00	63.00	62.00	62.00	1600
1997-06-05	62.00	62.00	62.00	62.00	175
1997-06-06	62.00	62.00	62.00	62.00	150
1997-06-09	62.50	62.50	62.00	62.00	250
1997-06-10	62.00	62.00	62.00	62.00	25
1997-06-11	62.50	62.50	62.50	62.50	25
1997-06-12	63.00	63.50	63.00	63.50	700
1997-06-13	64.00	64.00	63.50	64.00	475
1997-06-16	63.50	63.50	63.50	63.50	400
1997-06-17	63.50	64.00	63.50	64.00	550
1997-06-18	64.00	64.00	64.00	64.00	250
1997-06-19	64.00	64.00	63.50	63.50	175
1997-06-20	63.50	63.50	63.50	63.50	50
1997-06-23	64.00	64.00	63.50	63.50	225
1997-06-25	63.50	63.50	63.50	63.50	350
1997-06-27	64.00	64.00	63.50	64.00	625
1997-06-30	63.50	63.50	63.50	63.50	200
1997-07-01	63.50	63.50	63.00	63.00	225
1997-07-02	63.25	64.00	63.25	63.50	200
1997-07-03	64.00	64.00	64.00	64.00	650
1997-07-07	63.50	64.00	63.50	64.00	3025
1997-07-08	63.50	63.50	63.50	63.50	225
1997-07-09	64.00	64.50	64.00	64.00	650
1997-07-10	64.00	64.00	64.00	64.00	175
1997-07-14	64.75	65.00	64.75	65.00	425
1997-07-15	64.50	64.50	63.75	64.00	625
1997-07-16	63.00	64.00	62.75	64.00	775
1997-07-17	64.00	64.00	64.00	64.00	500
1997-07-18	63.75	63.75	63.75	63.75	75
1997-07-21	63.75	63.75	63.50	63.50	1400
1997-07-22	63.50	63.50	63.50	63.50	550
1997-07-23	63.25	63.25	63.25	63.25	750
1997-07-24	64.00	64.00	63.00	63.00	325
1997-07-25	63.00	64.00	63.00	63.75	975
1997-07-28	64.25	64.25	63.50	63.50	1250
1997-07-29	63.50	64.00	63.50	63.50	2175
1997-07-30	64.00	64.25	64.00	64.25	2375
1997-07-31	64.00	64.50	64.00	64.00	425
1997-08-01	64.00	64.00	64.00	64.00	675
1997-08-04	64.00	64.00	63.50	63.50	625
1997-08-05	63.75	64.00	63.50	63.50	950
1997-08-06	64.00	64.50	63.75	63.75	775
1997-08-07	64.00	64.25	63.75	64.25	1050
1997-08-08	64.00	64.00	63.50	63.50	525
1997-08-11	63.50	63.50	63.50	63.50	50
1997-08-12	63.50	63.50	63.50	63.50	75
1997-08-13	63.25	63.25	63.25	63.25	25
1997-08-15	63.25	63.50	63.25	63.50	200
1997-08-18	63.50	63.50	63.50	63.50	50
1997-08-19	63.25	63.50	63.25	63.50	500
1997-08-20	63.50	63.50	63.50	63.50	200
1997-08-21	63.25	63.50	63.25	63.50	375
1997-08-25	64.00	64.00	63.50	63.50	225
1997-08-26	64.00	64.00	63.25	63.50	500
1997-08-27	63.50	63.50	63.50	63.50	150
1997-08-28	63.50	63.75	63.50	63.75	150
1997-09-02	63.50	63.50	63.50	63.50	75
1997-09-03	64.00	64.00	64.00	64.00	250
1997-09-04	63.50	63.50	63.25	63.25	725
1997-09-05	63.25	63.25	63.25	63.25	200
1997-09-08	63.25	63.25	63.25	63.25	150
1997-09-09	63.75	63.75	63.75	63.75	150
1997-09-10	63.75	63.75	63.00	63.00	450
1997-09-11	63.25	63.25	63.25	63.25	125
1997-09-15	63.50	63.75	63.50	63.75	150
1997-09-16	64.00	64.25	63.75	64.00	2700
1997-09-17	64.00	64.00	64.00	64.00	200
1997-09-18	64.50	64.50	64.50	64.50	75
1997-09-19	64.00	64.50	64.00	64.25	500
1997-09-22	64.00	64.75	64.00	64.75	650
1997-09-23	64.25	64.50	64.25	64.50	100
1997-09-24	64.50	64.75	64.50	64.75	375
1997-09-25	64.25	64.25	64.00	64.00	175
1997-09-29	64.00	64.00	64.00	64.00	25
1997-09-30	64.25	64.25	64.25	64.25	125
1997-10-01	64.75	65.00	64.75	65.00	1850
1997-10-02	65.00	65.00	65.00	65.00	50
1997-10-03	65.00	65.00	65.00	65.00	100
1997-10-06	66.00	66.00	65.75	66.00	500
1997-10-07	65.75	66.00	65.75	66.00	275
1997-10-08	66.00	66.00	65.25	65.25	225
1997-10-09	65.75	65.75	64.75	65.25	500
1997-10-10	65.50	65.50	64.75	64.75	400
1997-10-13	65.75	66.00	65.00	65.00	300
1997-10-14	65.00	65.00	65.00	65.00	725
1997-10-15	64.50	64.50	64.50	64.50	425
1997-10-16	64.50	64.50	64.50	64.50	100
1997-10-17	64.50	65.00	64.25	65.00	2450
1997-10-20	65.00	65.50	65.00	65.25	200
1997-10-21	65.50	65.50	65.50	65.50	275
1997-10-22	64.25	64.25	64.25	64.25	225
1997-10-23	64.75	64.75	64.75	64.75	125
1997-10-24	65.25	65.25	64.50	65.25	725
1997-10-27	64.50	65.25	64.25	65.25	650
1997-10-28	65.50	65.50	65.50	65.50	200
1997-10-30	65.50	65.50	65.50	65.50	25
1997-11-03	66.00	66.25	65.75	65.75	825
1997-11-04	65.50	65.75	65.50	65.75	125
1997-11-05	65.75	65.75	65.50	65.50	400
1997-11-06	65.75	65.75	65.75	65.75	25
1997-11-07	65.25	65.25	64.75	64.75	150
1997-11-11	64.50	65.00	64.50	65.00	725
1997-11-13	65.50	65.50	65.25	65.25	400
1997-11-14	65.50	65.50	65.50	65.50	575
1997-11-17	65.50	65.50	65.50	65.50	500
1997-11-18	66.00	67.00	66.00	67.00	3300
1997-11-19	66.25	67.50	66.25	67.25	750
1997-11-20	67.00	67.00	66.50	66.50	925
1997-11-21	67.00	67.00	66.00	66.25	875
1997-11-24	66.00	66.00	66.00	66.00	25
1997-11-25	65.75	66.25	65.75	66.00	200
1997-11-26	66.25	66.25	66.25	66.25	25
1997-12-01	66.00	66.50	66.00	66.25	1125
1997-12-02	66.00	66.50	66.00	66.50	400
1997-12-03	67.00	67.75	67.00	67.00	625
1997-12-04	66.75	66.75	66.75	66.75	1125
1997-12-05	66.75	67.00	66.75	66.75	1050
1997-12-08	66.50	66.50	66.25	66.25	3075
1997-12-09	66.75	66.75	66.75	66.75	750
1997-12-10	67.00	67.00	67.00	67.00	375
1997-12-11	67.00	67.00	67.00	67.00	1600
1997-12-12	66.50	67.25	66.50	67.25	200
1997-12-15	67.25	67.75	66.50	66.50	1400
1997-12-16	67.25	67.75	66.75	67.75	1125
1997-12-17	66.75	66.75	66.75	66.75	200
1997-12-18	66.75	66.75	66.25	66.25	75
1997-12-19	66.75	67.25	66.50	67.25	1700
1997-12-22	67.50	67.50	65.50	65.75	1425
1997-12-23	66.75	67.25	66.75	67.25	1100
1997-12-26	67.00	67.00	66.25	66.25	300
1997-12-29	65.75	66.75	65.75	66.75	525
1997-12-30	67.00	67.00	66.25	67.00	1050
1997-12-31	67.00	67.00	67.00	67.00	225
1998-01-02	66.50	66.75	66.50	66.50	550
1998-01-05	66.50	66.50	66.00	66.00	650
1998-01-06	65.75	66.00	65.75	66.00	225
1998-01-07	66.50	66.50	66.00	66.00	1000
1998-01-08	66.50	66.50	66.00	66.50	600
1998-01-09	66.75	67.50	66.75	67.00	2025
1998-01-12	67.50	67.75	67.50	67.75	150
1998-01-13	67.50	67.50	67.00	67.00	350
1998-01-14	67.00	67.50	66.50	67.00	425
1998-01-15	67.00	69.00	67.00	69.00	3550
1998-01-16	68.00	68.00	67.50	68.00	4200
1998-01-20	68.25	68.50	68.00	68.25	875
1998-01-21	68.25	68.25	68.25	68.25	250
1998-01-22	68.00	68.25	68.00	68.25	900
1998-01-23	68.00	68.00	67.75	68.00	450
1998-01-26	68.00	68.25	68.00	68.25	450
1998-01-27	68.00	68.25	67.50	67.50	1225
1998-01-28	67.75	67.75	67.75	67.75	275
1998-01-29	67.75	68.00	67.75	68.00	325
1998-01-30	68.00	68.50	68.00	68.50	3175
1998-02-02	69.00	69.00	68.00	68.50	1050
1998-02-03	68.00	68.00	68.00	68.00	350
1998-02-04	68.50	68.50	68.00	68.50	375
1998-02-05	68.00	68.00	68.00	68.00	575
1998-02-06	68.00	68.50	68.00	68.50	275
1998-02-09	68.50	69.00	67.50	67.50	1575
1998-02-10	68.50	69.00	68.00	68.00	950
1998-02-11	68.00	68.00	68.00	68.00	300
1998-02-12	68.00	68.00	67.75	67.75	1125
1998-02-13	68.00	68.75	68.00	68.75	125
1998-02-17	68.50	68.50	68.50	68.50	525
1998-02-18	68.50	68.50	68.00	68.00	500
1998-02-19	68.00	68.50	68.00	68.50	250
1998-02-20	67.50	68.25	67.25	68.25	475
1998-02-23	68.50	68.50	68.50	68.50	100
1998-02-24	68.00	68.00	68.00	68.00	125
1998-02-25	68.25	68.25	67.50	68.00	700
1998-02-26	68.00	68.00	67.50	67.50	300
1998-02-27	68.00	68.00	68.00	68.00	125
1998-03-02	67.75	68.25	67.75	68.25	700
1998-03-03	67.75	69.00	67.75	68.00	2200
1998-03-04	68.50	69.25	68.00	69.25	2575
1998-03-05	69.00	69.00	68.50	68.50	50
1998-03-06	68.25	68.75	68.25	68.75	1325
1998-03-09	68.50	68.50	68.50	68.50	100
1998-03-10	68.25	68.50	68.25	68.50	700
1998-03-11	68.50	68.50	68.00	68.00	475
1998-03-12	68.00	68.00	67.75	67.75	750
1998-03-13	67.50	67.50	67.50	67.50	375
1998-03-16	68.25	68.50	67.50	67.50	950
1998-03-17	68.00	68.00	67.75	68.00	125
1998-03-18	68.25	68.50	67.75	67.75	800
1998-03-19	67.50	68.00	67.50	68.00	775
1998-03-20	67.50	68.00	67.00	68.00	725
1998-03-23	67.75	67.75	66.75	66.75	2225
1998-03-24	67.25	67.75	67.25	67.75	475
1998-03-25	67.50	67.50	67.50	67.50	525
1998-03-26	67.50	67.75	67.50	67.50	500
1998-03-27	67.50	67.50	67.50	67.50	50
1998-03-31	67.75	68.25	67.75	68.25	1075
1998-04-01	67.75	67.75	67.25	67.75	250
1998-04-02	67.25	67.50	66.75	67.50	600
1998-04-03	67.00	67.75	67.00	67.75	150
1998-04-06	67.00	67.50	67.00	67.00	825
1998-04-07	66.75	67.25	66.75	67.25	175
1998-04-08	67.50	67.50	66.75	66.75	375
1998-04-09	67.25	68.25	67.25	68.25	525
1998-04-13	68.50	68.50	67.50	68.00	675
1998-04-14	67.50	67.50	66.75	66.75	2500
1998-04-15	66.00	66.00	65.50	66.00	700
1998-04-16	65.75	66.00	65.75	66.00	650
1998-04-17	66.00	66.00	65.50	65.50	250
1998-04-20	65.50	66.25	65.50	65.50	650
1998-04-21	65.50	66.50	65.50	66.50	975
1998-04-22	66.00	66.00	65.50	65.50	375
1998-04-24	65.00	65.50	64.50	64.50	1300
1998-04-27	64.75	64.75	63.50	63.50	1075
1998-04-28	64.00	65.00	64.00	64.50	650
1998-04-29	65.00	65.00	65.00	65.00	150
1998-04-30	64.50	64.75	64.50	64.75	200
1998-05-01	64.75	64.75	64.75	64.75	100
1998-05-04	64.75	64.75	64.75	64.75	75
1998-05-05	65.75	65.75	65.00	65.00	50
1998-05-06	65.25	65.25	65.25	65.25	150
1998-05-07	65.00	65.00	65.00	65.00	25
1998-05-08	65.50	65.50	64.75	64.75	225
1998-05-11	64.75	64.75	64.75	64.75	100
1998-05-12	65.00	65.00	65.00	65.00	25
1998-05-13	65.00	65.50	65.00	65.50	100
1998-05-14	65.50	65.50	64.75	64.75	450
1998-05-15	64.75	64.75	63.50	63.50	4525
1998-05-18	63.75	63.75	63.75	63.75	225
1998-05-19	64.00	65.00	64.00	64.50	1350
1998-05-20	64.75	64.75	64.50	64.50	275
1998-05-21	64.50	64.75	64.50	64.75	300
1998-05-22	64.50	64.50	64.50	64.50	575
1998-05-26	64.75	65.00	64.75	65.00	175
1998-05-27	65.00	65.25	65.00	65.25	200
1998-05-28	65.25	65.50	65.25	65.50	1375
1998-05-29	65.25	65.25	64.75	64.75	700
1998-06-01	64.50	65.75	64.50	65.75	1925
1998-06-02	66.00	66.25	66.00	66.25	500
1998-06-03	66.25	66.25	65.75	65.75	300
1998-06-04	66.00	66.00	65.00	65.00	200
1998-06-05	65.00	65.00	65.00	65.00	350
1998-06-08	65.00	65.25	65.00	65.25	125
1998-06-09	65.50	65.50	65.25	65.50	250
1998-06-10	65.75	66.00	65.50	65.75	400
1998-06-11	66.00	66.00	66.00	66.00	150
1998-06-12	66.00	66.00	65.75	65.75	325
1998-06-15	66.00	66.25	65.75	65.75	450
1998-06-16	66.00	67.25	66.00	67.25	3300
1998-06-17	67.25	67.25	67.25	67.25	150
1998-06-18	67.00	67.00	67.00	67.00	100
1998-06-19	67.25	67.25	67.00	67.00	350
1998-06-22	67.00	67.00	67.00	67.00	2150
1998-06-23	67.50	67.75	67.50	67.50	400
1998-06-24	67.50	67.50	67.50	67.50	700
1998-06-25	67.00	67.00	67.00	67.00	150
1998-06-26	67.00	67.50	67.00	67.50	525
1998-06-29	67.00	67.00	66.50	67.00	550
1998-07-02	66.50	66.50	66.50	66.50	100
1998-07-06	66.25	66.50	66.00	66.00	450
1998-07-07	66.50	66.50	66.00	66.00	150
1998-07-08	66.00	66.00	66.00	66.00	225
1998-07-09	66.00	66.00	66.00	66.00	175
1998-07-10	66.00	66.00	65.75	65.75	400
1998-07-13	66.50	66.50	66.00	66.00	800
1998-07-14	66.50	67.00	66.50	66.50	525
1998-07-15	66.00	67.00	66.00	67.00	1900
1998-07-17	66.50	67.00	66.50	67.00	50
1998-07-21	67.00	67.00	67.00	67.00	500
1998-07-22	65.75	65.75	65.75	65.75	75
1998-07-23	66.00	66.00	66.00	66.00	25
1998-07-24	66.25	66.25	66.00	66.00	225
1998-07-27	66.00	66.00	66.00	66.00	800
1998-07-28	66.00	66.25	66.00	66.00	525
1998-07-29	66.00	66.00	66.00	66.00	75
1998-07-30	66.50	66.50	66.50	66.50	100
1998-07-31	67.00	67.00	66.75	66.75	575
1998-08-03	67.00	67.00	66.75	67.00	650
1998-08-04	66.75	67.00	66.75	67.00	650
1998-08-05	66.75	67.25	66.75	67.25	200
1998-08-06	67.25	67.25	67.25	67.25	75
1998-08-07	67.25	67.25	66.75	66.75	1075
1998-08-10	67.75	67.75	67.75	67.75	50
1998-08-11	67.00	67.00	66.75	66.75	1375
1998-08-12	66.75	66.75	66.75	66.75	50
1998-08-17	67.00	67.50	67.00	67.50	500
1998-08-18	66.75	66.75	66.75	66.75	25
1998-08-20	67.00	67.50	66.75	67.50	750
1998-08-21	67.50	67.75	67.50	67.75	350
1998-08-24	67.50	67.75	67.50	67.75	800
1998-08-25	67.50	67.75	67.50	67.50	1325
1998-08-26	67.50	67.50	66.50	66.50	1200
1998-08-27	67.00	67.00	66.50	66.50	700
1998-08-28	66.75	67.00	66.75	66.75	975
1998-08-31	67.00	67.00	66.75	66.75	650
1998-09-01	67.00	67.00	66.75	66.75	1425
1998-09-02	66.75	66.75	66.75	66.75	250
1998-09-03	67.00	67.00	67.00	67.00	150
1998-09-04	67.50	67.50	67.50	67.50	125
1998-09-08	67.50	67.50	67.25	67.25	150
1998-09-09	67.00	67.50	67.00	67.50	225
1998-09-10	67.75	68.00	67.75	68.00	350
1998-09-14	67.50	67.50	67.50	67.50	50
1998-09-15	67.50	67.50	67.50	67.50	300
1998-09-16	68.00	68.50	67.50	68.00	1450
1998-09-17	68.00	68.00	67.25	67.25	1325
1998-09-18	67.50	68.75	67.50	68.50	675
1998-09-21	68.75	68.75	68.50	68.50	425
1998-09-22	68.75	68.75	67.75	67.75	250
1998-09-23	68.25	68.25	67.00	68.00	1475
1998-09-28	68.00	68.00	67.50	67.50	1050
1998-09-29	67.25	67.50	67.25	67.50	1250
1998-09-30	67.75	68.00	67.75	68.00	1100
1998-10-01	68.25	68.25	68.00	68.00	625
1998-10-02	67.75	67.75	67.75	67.75	25
1998-10-05	68.00	68.25	68.00	68.00	675
1998-10-06	68.50	68.50	67.50	67.50	2175
1998-10-07	67.50	68.25	67.50	68.25	575
1998-10-08	67.75	67.75	67.00	67.00	575
1998-10-09	67.00	67.00	66.50	66.50	525
1998-10-12	67.00	67.50	67.00	67.50	275
1998-10-13	67.75	67.75	67.75	67.75	275
1998-10-14	67.25	67.75	67.25	67.75	1275
1998-10-15	68.00	69.00	68.00	69.00	575
1998-10-16	68.50	68.75	68.50	68.75	1125
1998-10-19	68.75	69.00	68.75	69.00	700
1998-10-20	69.00	69.00	68.00	68.25	875
1998-10-21	67.00	68.00	66.75	67.00	1250
1998-10-23	68.00	68.00	68.00	68.00	150
1998-10-26	67.50	67.50	67.50	67.50	50
1998-10-27	67.00	67.50	67.00	67.50	425
1998-10-28	67.50	67.50	67.25	67.25	525
1998-10-29	67.50	67.50	67.00	67.00	375
1998-10-30	67.00	67.75	67.00	67.25	700
1998-11-02	67.75	67.75	67.25	67.25	525
1998-11-03	67.00	67.00	67.00	67.00	175
1998-11-04	67.50	67.50	67.25	67.25	75
1998-11-05	67.25	67.25	66.25	67.25	1550
1998-11-06	67.75	67.75	66.50	67.50	875
1998-11-09	67.00	67.75	66.50	67.75	1150
1998-11-10	67.75	67.75	67.75	67.75	25
1998-11-11	67.50	67.50	67.00	67.50	325
1998-11-12	67.75	67.75	67.75	67.75	250
1998-11-13	67.50	67.50	67.50	67.50	200
1998-11-16	67.75	68.00	67.75	68.00	1275
1998-11-17	68.50	68.50	67.75	68.25	1500
1998-11-18	68.50	68.50	68.25	68.25	750
1998-11-19	67.75	67.75	67.75	67.75	75
1998-11-20	67.75	68.00	67.50	67.75	375
1998-11-23	67.50	68.00	67.50	68.00	100
1998-11-24	68.00	68.00	67.25	67.75	425
1998-11-25	67.25	67.50	67.25	67.50	150
1998-11-27	67.50	67.50	67.50	67.50	25
1998-11-30	67.50	67.50	67.00	67.50	600
1998-12-01	67.50	67.50	67.50	67.50	125
1998-12-02	67.25	67.50	67.25	67.50	150
1998-12-03	67.50	67.50	67.50	67.50	125
1998-12-04	67.50	68.00	67.50	68.00	50
1998-12-07	68.00	68.00	67.50	67.50	475
1998-12-08	68.00	68.00	67.00	67.00	1475
1998-12-09	67.25	67.25	67.25	67.25	125
1998-12-10	67.50	67.50	67.50	67.50	125
1998-12-11	67.50	67.75	67.50	67.75	625
1998-12-14	67.25	67.75	67.25	67.75	100
1998-12-15	67.75	67.75	67.75	67.75	175
1998-12-16	67.00	67.75	67.00	67.75	475
1998-12-17	67.25	67.25	67.25	67.25	25
1998-12-18	67.00	67.00	67.00	67.00	1200
1998-12-21	67.00	67.00	66.25	66.75	600
1998-12-22	66.75	67.00	66.75	67.00	300
1998-12-23	67.00	67.00	67.00	67.00	250
1998-12-24	66.50	66.50	66.00	66.00	550
1998-12-28	66.50	67.00	66.50	66.50	150
1998-12-29	66.50	66.50	66.25	66.25	625
1998-12-30	66.75	67.00	66.75	67.00	150
1998-12-31	66.25	66.25	66.25	66.25	375
1999-01-04	66.75	66.75	66.25	66.75	450
1999-01-05	67.00	67.00	67.00	67.00	250
1999-01-06	66.50	67.00	66.50	67.00	675
1999-01-07	67.50	67.50	67.50	67.50	425
1999-01-08	67.00	67.50	66.25	66.25	775
1999-01-11	66.00	66.00	66.00	66.00	225
1999-01-12	66.00	66.00	66.00	66.00	475
1999-01-13	65.75	66.25	65.75	66.25	225
1999-01-15	66.25	66.25	66.25	66.25	150
1999-01-19	66.25	66.25	66.25	66.25	25
1999-01-20	66.25	66.25	65.75	66.00	650
1999-01-21	66.00	66.00	65.75	66.00	325
1999-01-22	66.00	66.00	66.00	66.00	200
1999-01-25	66.50	66.50	66.50	66.50	125
1999-01-26	65.75	65.75	65.75	65.75	25
1999-01-27	66.25	66.50	66.25	66.50	250
1999-01-28	67.00	67.00	67.00	67.00	100
1999-01-29	67.00	67.00	67.00	67.00	575
1999-02-01	67.00	67.00	66.50	66.50	425
1999-02-03	66.50	66.50	66.50	66.50	325
1999-02-05	66.50	66.50	66.50	66.50	50
1999-02-08	66.25	66.75	66.25	66.50	1950
1999-02-09	66.25	66.25	66.00	66.00	125
1999-02-10	66.00	66.00	66.00	66.00	250
1999-02-11	66.00	66.00	66.00	66.00	125
1999-02-12	66.50	66.50	66.50	66.50	300
1999-02-16	66.00	66.00	65.50	65.50	625
1999-02-17	64.75	64.75	64.25	64.50	425
1999-02-18	64.75	65.00	64.75	65.00	75
1999-02-19	64.75	65.75	64.75	64.75	775
1999-02-22	64.75	65.75	64.75	65.75	225
1999-02-23	65.50	65.50	65.50	65.50	25
1999-02-24	65.25	65.25	65.25	65.25	500
1999-02-26	65.50	65.50	65.50	65.50	500
1999-03-01	65.25	65.25	65.25	65.25	475
1999-03-02	65.25	65.25	65.25	65.25	375
1999-03-03	65.25	65.25	65.00	65.00	275
1999-03-05	65.00	65.25	65.00	65.25	150
1999-03-09	65.25	65.50	65.25	65.50	350
1999-03-11	65.25	65.25	65.25	65.25	75
1999-03-15	65.25	65.25	65.25	65.25	275
1999-03-16	65.25	65.50	65.25	65.50	425
1999-03-17	65.25	65.25	65.00	65.00	450
1999-03-18	65.00	65.00	65.00	65.00	300
1999-03-19	65.25	65.50	64.75	65.25	1550
1999-03-22	65.50	65.75	65.50	65.50	400
1999-03-23	65.50	65.50	65.50	65.50	75
1999-03-24	65.50	65.50	65.50	65.50	100
1999-03-29	65.25	65.75	65.25	65.75	325
1999-03-30	65.50	65.75	65.50	65.75	300
1999-03-31	65.50	65.50	65.50	65.50	50
1999-04-01	65.75	65.75	65.00	65.00	1200
1999-04-05	65.00	65.00	65.00	65.00	275
1999-04-06	65.75	65.75	65.00	65.00	75
1999-04-08	65.00	65.00	64.50	64.50	425
1999-04-09	64.50	64.50	64.50	64.50	75
1999-04-12	64.50	64.50	64.25	64.25	675
1999-04-13	64.50	65.00	64.50	65.00	350
1999-04-14	64.50	64.50	64.50	64.50	325
1999-04-15	65.50	65.50	64.50	64.50	375
1999-04-16	64.50	64.50	64.50	64.50	50
1999-04-20	65.25	65.50	65.00	65.00	425
1999-04-21	64.50	64.50	63.75	63.75	275
1999-04-22	63.50	63.50	63.50	63.50	1800
1999-04-23	64.00	64.00	64.00	64.00	425
1999-04-26	64.00	64.00	63.00	63.00	575
1999-04-27	63.25	63.25	63.25	63.25	925
1999-04-28	64.00	64.00	63.00	63.00	925
1999-04-29	63.50	63.50	63.00	63.00	375
1999-04-30	63.50	63.50	63.50	63.50	25
1999-05-03	63.50	64.00	63.50	63.75	1300
1999-05-04	63.50	63.50	63.50	63.50	150
1999-05-05	63.50	64.00	63.50	64.00	375
1999-05-06	64.00	64.00	64.00	64.00	250
1999-05-10	63.50	63.50	63.50	63.50	300
1999-05-11	63.25	64.00	63.25	63.50	625
1999-05-12	63.50	63.75	63.25	63.25	525
1999-05-14	63.25	63.25	63.25	63.25	125
1999-05-17	63.00	63.00	62.25	62.25	1350
1999-05-19	62.00	62.00	62.00	62.00	425
1999-05-20	62.00	62.00	62.00	62.00	200
1999-05-21	62.00	62.50	62.00	62.50	400
1999-05-24	63.00	63.00	62.75	62.75	225
1999-05-25	62.75	63.50	62.50	62.50	1325
1999-05-26	62.50	62.50	62.50	62.50	575
1999-05-27	63.00	63.00	62.50	62.50	425
1999-05-28	62.50	62.50	62.50	62.50	50
1999-06-01	62.50	62.50	62.00	62.00	1075
1999-06-02	62.25	62.25	62.00	62.00	1500
1999-06-03	62.00	62.00	62.00	62.00	200
1999-06-04	62.25	62.25	62.25	62.25	50
1999-06-07	62.00	63.00	62.00	62.75	1750
1999-06-08	62.25	62.25	62.25	62.25	50
1999-06-09	62.00	62.00	62.00	62.00	350
1999-06-10	62.00	62.00	61.75	61.75	175
1999-06-11	62.25	62.25	61.50	62.00	575
1999-06-14	61.75	61.75	61.50	61.50	375
1999-06-15	61.50	62.00	61.50	62.00	450
1999-06-16	62.00	62.00	62.00	62.00	1125
1999-06-17	62.50	63.00	62.00	62.50	900
1999-06-18	62.00	62.00	62.00	62.00	400
1999-06-21	62.00	62.25	62.00	62.25	325
1999-06-23	62.25	62.25	62.25	62.25	125
1999-06-24	62.25	62.25	62.00	62.00	250
1999-06-25	62.00	62.00	62.00	62.00	25
1999-06-28	62.00	62.00	61.50	61.50	50
1999-06-29	62.50	62.50	62.00	62.00	150
1999-06-30	61.75	61.75	61.75	61.75	125
1999-07-01	61.75	61.75	61.75	61.75	125
1999-07-02	62.25	62.25	61.50	61.50	1450
1999-07-06	61.50	61.50	61.50	61.50	350
1999-07-07	61.50	61.50	61.25	61.25	900
1999-07-08	61.75	61.75	61.50	61.75	550
1999-07-09	61.50	61.50	61.50	61.50	250
1999-07-12	61.75	61.75	61.75	61.75	500
1999-07-13	61.75	62.00	61.75	62.00	425
1999-07-14	62.00	62.00	62.00	62.00	400
1999-07-15	61.25	62.25	61.25	62.25	875
1999-07-16	62.25	62.25	62.00	62.00	675
1999-07-19	62.00	62.50	62.00	62.50	475
1999-07-21	61.25	61.75	61.25	61.75	75
1999-07-22	61.25	61.25	61.25	61.25	225
1999-07-23	61.75	61.75	61.25	61.25	50
1999-07-26	61.25	61.75	61.25	61.75	575
1999-07-27	61.50	61.50	61.00	61.50	1800
1999-07-28	61.00	61.25	61.00	61.25	125
1999-07-29	61.75	61.75	61.50	61.50	50
1999-07-30	61.25	61.25	61.25	61.25	300
1999-08-02	61.75	62.00	61.50	61.50	1150
1999-08-03	61.00	61.50	61.00	61.50	550
1999-08-04	61.00	62.00	60.50	60.50	1050
1999-08-09	61.00	61.00	60.50	60.50	250
1999-08-10	60.50	60.50	60.50	60.50	200
1999-08-11	60.50	60.50	60.50	60.50	250
1999-08-13	60.50	61.00	60.50	61.00	325
1999-08-16	60.50	60.50	60.00	60.25	800
1999-08-17	60.25	60.75	60.25	60.75	175
1999-08-18	60.50	60.50	60.25	60.25	375
1999-08-19	60.00	60.00	60.00	60.00	475
1999-08-20	59.75	60.00	59.75	60.00	200
1999-08-23	60.00	60.00	60.00	60.00	100
1999-08-24	60.25	60.25	60.25	60.25	50
1999-08-25	60.00	61.50	60.00	61.50	375
1999-08-26	61.00	61.00	60.50	60.50	225
1999-08-27	60.50	60.50	60.25	60.50	275
1999-08-30	61.50	61.50	61.00	61.00	275
1999-08-31	60.50	61.50	60.50	61.00	300
1999-09-01	61.00	61.50	60.50	61.50	500
1999-09-02	61.25	61.50	60.50	60.50	550
1999-09-03	60.75	61.00	60.75	61.00	225
1999-09-07	60.75	61.00	60.75	61.00	875
1999-09-08	60.75	60.75	60.75	60.75	150
1999-09-09	60.75	61.75	60.75	61.75	950
1999-09-10	60.75	60.75	60.50	60.50	1850
1999-09-13	60.50	60.50	60.50	60.50	500
1999-09-14	61.00	61.00	61.00	61.00	25
1999-09-15	61.00	61.00	61.00	61.00	400
1999-09-16	61.50	61.50	61.50	61.50	25
1999-09-20	60.50	60.50	60.50	60.50	300
1999-09-21	60.50	60.50	59.50	60.50	1375
1999-09-22	60.75	60.75	60.75	60.75	50
1999-09-23	60.75	60.75	60.75	60.75	975
1999-09-24	60.75	60.75	60.75	60.75	300
1999-09-27	61.00	61.00	60.75	60.75	625
1999-09-30	60.75	60.75	60.75	60.75	250
1999-10-06	61.00	61.50	61.00	61.50	100
1999-10-08	61.00	61.00	61.00	61.00	125
1999-10-11	60.75	61.50	60.75	61.50	550
1999-10-13	61.50	61.50	61.50	61.50	175
1999-10-15	61.50	61.50	60.75	60.75	650
1999-10-18	60.75	60.75	60.75	60.75	500
1999-10-19	59.75	59.75	58.75	59.75	1900
1999-10-20	59.00	59.50	59.00	59.50	275
1999-10-21	59.25	59.25	59.25	59.25	50
1999-10-22	59.25	59.25	59.25	59.25	75
1999-10-25	59.25	59.25	59.00	59.00	225
1999-10-26	59.50	59.75	59.50	59.50	1300
1999-10-27	60.00	61.50	60.00	60.50	950
1999-10-28	60.75	61.00	60.00	61.00	650
1999-10-29	60.75	60.75	60.75	60.75	250
1999-11-01	61.50	62.25	61.50	62.00	175
1999-11-02	62.00	62.00	62.00	62.00	325
1999-11-03	61.50	61.50	61.25	61.25	225
1999-11-04	61.25	62.00	61.00	62.00	450
1999-11-05	61.00	61.00	61.00	61.00	250
1999-11-10	60.75	60.75	60.50	60.50	600
1999-11-11	60.50	60.50	60.50	60.50	125
1999-11-12	61.00	61.00	60.75	60.75	150
1999-11-15	61.00	61.00	60.50	60.50	800
1999-11-16	60.50	60.50	60.50	60.50	550
1999-11-17	60.25	60.25	60.25	60.25	325
1999-11-19	60.25	60.25	59.50	59.50	400
1999-11-22	59.50	59.50	59.50	59.50	250
1999-11-23	59.00	60.00	59.00	60.00	125
1999-11-29	59.50	59.50	59.50	59.50	375
1999-12-01	59.00	60.00	59.00	59.50	1175
1999-12-02	59.00	59.00	59.00	59.00	100
1999-12-03	59.00	59.00	58.75	58.75	75
1999-12-06	59.00	59.00	58.75	58.75	2700
1999-12-07	58.75	59.50	58.75	59.25	700
1999-12-08	59.00	59.50	59.00	59.25	450
1999-12-09	59.00	59.75	59.00	59.75	325
1999-12-10	59.00	60.25	59.00	60.00	775
1999-12-13	59.25	59.50	59.25	59.50	100
1999-12-14	59.00	59.00	59.00	59.00	150
1999-12-15	59.00	59.00	59.00	59.00	175
1999-12-16	59.00	59.00	58.75	58.75	625
1999-12-17	59.00	59.25	59.00	59.25	50
1999-12-20	59.25	59.25	59.25	59.25	175
1999-12-21	58.50	58.50	57.75	57.75	1750
1999-12-22	57.75	58.00	57.50	57.50	1550
1999-12-23	57.50	57.50	57.50	57.50	100
1999-12-27	58.00	58.00	57.50	57.50	500
1999-12-28	57.25	58.50	57.25	58.00	325
1999-12-29	58.50	58.50	57.00	57.00	1425
1999-12-30	57.00	57.00	57.00	57.00	50
1999-12-31	57.50	58.00	57.00	57.00	450
2000-01-03	57.00	58.00	57.00	57.50	1150
2000-01-04	57.00	57.00	56.50	56.50	300
2000-01-05	56.50	56.50	56.00	56.00	250
2000-01-06	56.50	56.75	56.50	56.75	850
2000-01-07	56.75	58.00	56.75	58.00	575
2000-01-10	58.50	58.50	57.00	57.00	550
2000-01-11	57.00	57.00	57.00	57.00	275
2000-01-12	57.25	57.25	57.25	57.25	25
2000-01-13	57.25	57.25	57.00	57.00	300
2000-01-14	57.00	57.00	57.00	57.00	50
2000-01-18	56.75	57.00	56.75	57.00	250
2000-01-19	56.75	56.75	56.75	56.75	225
2000-01-20	56.00	56.00	56.00	56.00	175
2000-01-21	56.00	57.00	56.00	56.75	1575
2000-01-25	56.00	56.00	55.50	55.50	325
2000-01-26	55.75	57.00	55.75	57.00	625
2000-01-27	57.25	57.25	56.00	56.00	150
2000-01-28	56.25	57.00	56.25	57.00	225
2000-01-31	57.50	58.00	57.50	57.50	525
2000-02-01	57.00	58.00	57.00	58.00	125
2000-02-02	57.00	58.00	57.00	58.00	350
2000-02-04	58.50	58.50	57.50	58.00	750
2000-02-07	57.50	57.50	57.50	57.50	525
2000-02-09	57.50	59.00	57.50	59.00	1325
2000-02-10	58.50	58.50	57.50	58.00	425
2000-02-11	56.75	57.00	56.50	57.00	1300
2000-02-14	57.00	57.00	56.75	57.00	650
2000-02-15	56.75	57.50	56.75	57.00	725
2000-02-16	57.50	57.50	56.75	56.75	425
2000-02-17	56.75	57.50	56.75	57.50	500
2000-02-18	57.00	57.00	56.50	56.50	2725
2000-02-22	56.50	57.00	56.50	57.00	750
2000-02-23	56.75	57.25	56.75	57.25	300
2000-02-24	56.50	57.50	55.50	57.50	1250
2000-02-25	56.75	56.75	56.75	56.75	150
2000-02-28	57.25	57.25	57.25	57.25	50
2000-02-29	56.75	57.50	56.75	57.50	75
2000-03-01	57.00	57.00	57.00	57.00	150
2000-03-03	57.00	57.25	57.00	57.25	525
2000-03-06	57.25	57.25	56.75	57.00	350
2000-03-07	57.25	57.25	56.25	56.25	650
2000-03-08	56.00	57.00	56.00	56.00	1650
2000-03-09	56.00	56.75	56.00	56.75	800
2000-03-10	56.25	56.25	56.00	56.00	175
2000-03-13	56.50	57.00	56.50	56.50	575
2000-03-14	57.50	57.50	56.50	56.50	325
2000-03-15	56.50	56.50	56.50	56.50	275
2000-03-16	56.50	58.00	56.50	57.50	675
2000-03-17	57.25	57.25	57.25	57.25	400
2000-03-20	57.25	57.25	57.25	57.25	100
2000-03-21	57.25	57.25	57.25	57.25	175
2000-03-22	57.50	58.00	57.25	57.25	275
2000-03-23	57.25	57.25	57.25	57.25	200
2000-03-24	58.00	58.00	58.00	58.00	250
2000-03-28	57.50	57.50	57.25	57.25	825
2000-03-29	57.25	58.00	57.25	57.75	700
2000-03-30	57.25	58.25	57.25	57.50	975
2000-03-31	57.50	58.25	57.25	58.25	1250
2000-04-03	58.00	58.00	57.50	57.50	1050
2000-04-04	58.25	58.75	58.25	58.75	650
2000-04-05	59.00	59.00	57.25	57.50	625
2000-04-06	58.50	58.50	58.50	58.50	125
2000-04-07	58.00	58.50	57.50	57.50	1475
2000-04-10	57.25	58.25	57.25	58.25	325
2000-04-12	58.25	59.00	58.25	58.25	2575
2000-04-13	58.25	58.25	58.25	58.25	125
2000-04-17	58.25	58.25	58.00	58.00	675
2000-04-18	57.75	58.75	57.25	57.25	200
2000-04-19	57.50	58.25	57.50	58.25	2500
2000-04-20	58.25	58.25	58.00	58.00	1050
2000-04-24	58.00	58.00	58.00	58.00	275
2000-04-25	58.00	58.00	56.25	57.25	3400
2000-04-26	57.50	58.00	57.50	58.00	275
2000-04-27	58.00	58.00	57.50	57.50	575
2000-04-28	57.50	58.00	57.50	57.50	675
2000-05-01	58.00	58.25	57.00	58.00	2800
2000-05-02	58.00	58.00	58.00	58.00	500
2000-05-03	58.00	58.00	57.75	57.75	150
2000-05-05	57.50	58.25	57.50	58.00	575
2000-05-08	58.00	58.25	58.00	58.25	1550
2000-05-09	57.50	58.25	57.25	57.25	450
2000-05-10	58.00	58.00	57.00	57.75	1825
2000-05-11	57.75	57.75	57.75	57.75	50
2000-05-12	58.00	58.00	57.50	58.00	675
2000-05-15	58.00	58.00	58.00	58.00	250
2000-05-16	57.75	57.75	57.75	57.75	25
2000-05-17	58.00	58.25	58.00	58.00	875
2000-05-18	57.50	58.00	57.50	58.00	650
2000-05-22	57.75	57.75	57.50	57.75	875
2000-05-23	57.25	58.25	57.00	58.25	2375
2000-05-25	58.25	58.25	58.25	58.25	650
2000-05-26	58.50	58.50	58.50	58.50	825
2000-05-31	58.50	59.00	58.50	59.00	350
2000-06-01	59.00	59.00	59.00	59.00	450
2000-06-02	59.25	60.00	59.25	59.25	775
2000-06-05	59.25	59.25	58.75	59.00	600
2000-06-06	59.00	59.00	59.00	59.00	100
2000-06-07	58.75	58.75	58.75	58.75	25
2000-06-08	59.50	59.50	59.50	59.50	300
2000-06-09	59.25	59.25	59.25	59.25	250
2000-06-13	59.25	59.50	59.25	59.50	900
2000-06-14	58.75	59.00	58.75	59.00	225
2000-06-15	59.00	59.50	59.00	59.50	875
2000-06-19	59.25	59.25	58.50	58.50	1950
2000-06-20	59.25	59.50	59.00	59.50	425
2000-06-21	59.25	59.25	59.25	59.25	100
2000-06-22	59.25	60.00	59.25	60.00	250
2000-06-23	59.50	60.00	59.25	60.00	375
2000-06-26	60.50	60.50	60.50	60.50	250
2000-06-27	59.75	61.00	59.75	61.00	575
2000-06-28	60.25	60.25	60.25	60.25	50
2000-06-29	60.25	60.75	60.25	60.75	400
2000-06-30	60.00	60.00	60.00	60.00	875
2000-07-03	59.75	59.75	59.75	59.75	50
2000-07-05	60.00	60.00	60.00	60.00	200
2000-07-06	60.00	60.00	60.00	60.00	550
2000-07-07	60.25	60.25	60.25	60.25	175
2000-07-10	60.25	60.25	60.25	60.25	300
2000-07-11	60.25	62.00	60.25	61.00	950
2000-07-13	61.75	61.75	61.25	61.25	250
2000-07-14	60.75	60.75	60.25	60.25	300
2000-07-17	60.25	60.25	60.25	60.25	275
2000-07-18	60.50	60.50	60.50	60.50	250
2000-07-21	59.50	59.50	59.25	59.25	325
2000-07-24	59.50	59.50	59.50	59.50	175
2000-07-25	59.50	59.50	59.50	59.50	125
2000-07-28	60.00	61.00	60.00	60.00	500
2000-07-31	60.50	60.50	59.75	60.50	225
2000-08-01	60.25	61.00	60.25	61.00	425
2000-08-03	61.00	61.50	60.75	60.75	1475
2000-08-04	60.25	60.25	60.25	60.25	125
2000-08-07	60.25	60.50	60.25	60.50	550
2000-08-08	60.50	61.00	60.50	61.00	200
2000-08-10	60.75	60.75	60.75	60.75	300
2000-08-11	60.75	60.75	60.75	60.75	300
2000-08-15	60.75	60.75	60.75	60.75	650
2000-08-16	60.75	60.75	60.75	60.75	25
2000-08-17	60.75	60.75	60.75	60.75	25
2000-08-18	60.75	60.75	60.75	60.75	125
2000-08-21	60.75	60.75	60.75	60.75	175
2000-08-22	60.75	60.75	60.75	60.75	1600
2000-08-23	61.50	61.50	61.00	61.50	1875
2000-08-24	61.00	61.50	60.75	61.50	1650
2000-08-25	62.00	62.00	61.25	61.25	75
2000-08-28	61.50	62.00	61.50	62.00	450
2000-08-29	61.25	61.25	61.25	61.25	225
2000-08-30	61.00	61.00	61.00	61.00	1625
2000-08-31	61.00	61.00	61.00	61.00	150
2000-09-05	61.00	61.00	61.00	61.00	650
2000-09-06	61.50	61.50	61.50	61.50	350
2000-09-07	61.75	61.75	61.25	61.25	300
2000-09-08	61.25	61.50	61.25	61.50	625
2000-09-12	61.50	61.50	61.50	61.50	125
2000-09-13	61.25	61.25	61.25	61.25	400
2000-09-14	61.75	61.75	61.25	61.75	900
2000-09-15	61.25	62.00	61.00	62.00	2800
2000-09-18	62.50	63.00	62.50	63.00	375
2000-09-19	62.00	62.00	61.25	62.00	500
2000-09-20	61.50	61.50	61.50	61.50	150
2000-09-21	61.25	61.25	61.25	61.25	250
2000-09-22	61.25	61.25	61.25	61.25	25
2000-09-25	61.25	62.00	61.00	61.00	1350
2000-09-26	62.00	62.00	62.00	62.00	250
2000-09-28	61.50	62.00	61.50	62.00	300
2000-10-02	62.00	62.00	62.00	62.00	125
2000-10-04	61.75	61.75	61.75	61.75	350
2000-10-06	61.75	61.75	61.50	61.50	225
2000-10-09	61.75	62.00	61.75	62.00	50
2000-10-10	62.00	62.00	62.00	62.00	525
2000-10-13	62.00	62.00	62.00	62.00	50
2000-10-16	62.00	62.00	62.00	62.00	400
2000-10-18	61.00	61.00	61.00	61.00	200
2000-10-19	61.00	61.00	61.00	61.00	325
2000-10-23	61.00	61.50	61.00	61.50	1500
2000-10-24	61.00	61.50	61.00	61.50	1550
2000-10-26	61.00	61.00	61.00	61.00	250
2000-10-27	61.50	61.75	61.50	61.75	375
2000-10-30	61.50	62.75	61.50	62.75	575
2000-10-31	62.25	62.25	62.00	62.00	250
2000-11-02	62.00	62.00	62.00	62.00	975
2000-11-03	62.00	62.00	62.00	62.00	125
2000-11-07	62.00	62.00	62.00	62.00	200
2000-11-08	61.75	62.00	61.75	62.00	1950
2000-11-09	62.50	62.50	62.00	62.00	600
2000-11-10	62.00	62.00	62.00	62.00	150
2000-11-13	62.00	62.00	61.75	62.00	575
2000-11-14	61.75	61.75	61.75	61.75	50
2000-11-15	62.00	62.00	62.00	62.00	275
2000-11-16	62.00	62.00	62.00	62.00	725
2000-11-17	61.75	62.50	61.75	62.50	1275
2000-11-20	62.50	62.50	62.25	62.25	750
2000-11-21	62.25	62.50	62.00	62.00	375
2000-11-27	62.00	62.25	62.00	62.25	950
2000-11-28	62.25	62.25	62.25	62.25	1175
2000-11-30	62.50	62.50	62.50	62.50	250
2000-12-01	62.50	62.50	62.50	62.50	700
2000-12-04	62.50	62.50	62.25	62.25	1550
2000-12-05	62.25	62.50	62.25	62.50	150
2000-12-06	62.75	63.00	62.75	63.00	800
2000-12-07	62.75	62.75	62.75	62.75	100
2000-12-11	62.75	62.75	62.75	62.75	375
2000-12-12	62.75	62.75	62.75	62.75	150
2000-12-13	63.50	63.50	63.50	63.50	1000
2000-12-14	64.00	64.00	63.50	63.50	175
2000-12-15	64.00	65.50	64.00	65.50	275
2000-12-18	65.50	65.50	65.00	65.50	200
2000-12-19	65.25	65.50	65.00	65.50	250
2000-12-21	64.00	64.00	64.00	64.00	250
2000-12-22	63.50	63.50	63.00	63.50	450
2000-12-27	63.00	63.25	63.00	63.25	625
2000-12-29	63.50	63.50	63.50	63.50	50
2001-01-02	64.00	64.00	64.00	64.00	150
2001-01-04	64.75	64.75	64.25	64.25	375
2001-01-05	64.75	65.50	64.75	65.25	9450
2001-01-08	65.50	65.50	64.75	64.75	3325
2001-01-09	65.75	65.75	64.75	65.50	225
2001-01-11	65.50	66.50	64.75	66.50	13775
2001-01-12	66.00	66.00	66.00	66.00	50
2001-01-16	66.50	66.50	66.25	66.25	30675
2001-01-17	66.50	66.50	66.50	66.50	750
2001-01-18	66.00	66.25	66.00	66.25	250
2001-01-19	66.25	66.25	66.25	66.25	125
2001-01-24	66.25	68.75	66.25	68.75	1050
2001-01-25	67.75	67.75	67.75	67.75	100
2001-01-26	68.25	68.25	67.50	68.00	700
2001-01-29	68.00	68.20	67.48	67.64	37600
2001-01-31	67.16	67.56	67.16	67.56	425
2001-02-01	67.64	67.64	66.72	66.72	550
2001-02-02	67.12	67.96	66.84	67.96	675
2001-02-05	68.00	68.00	68.00	68.00	3025
2001-02-06	68.00	68.00	67.04	67.60	2300
2001-02-07	68.00	68.72	67.40	68.48	1450
2001-02-08	68.20	68.20	68.00	68.00	1000
2001-02-09	67.60	68.00	67.40	67.60	850
2001-02-12	67.20	67.20	67.20	67.20	25
2001-02-13	67.80	67.80	67.40	67.40	300
2001-02-14	67.00	67.20	67.00	67.20	75
2001-02-15	66.52	68.16	66.32	68.16	4900
2001-02-16	68.00	68.00	68.00	68.00	125
2001-02-20	68.00	68.00	68.00	68.00	375
2001-02-21	67.80	68.00	67.40	67.40	1275
2001-02-22	66.80	67.60	66.60	67.60	975
2001-02-23	66.52	67.12	66.52	67.12	1025
2001-02-26	67.72	67.72	67.32	67.72	525
2001-02-27	67.32	67.60	66.60	67.60	1100
2001-02-28	67.80	67.80	67.80	67.80	675
2001-03-01	68.00	68.00	68.00	68.00	150
2001-03-02	68.20	68.20	68.20	68.20	175
2001-03-05	67.60	68.20	67.60	68.20	1025
2001-03-06	68.00	68.20	68.00	68.20	400
2001-03-07	67.80	68.20	67.80	68.20	350
2001-03-08	67.80	68.00	67.40	68.00	675
2001-03-13	67.80	67.80	67.80	67.80	50
2001-03-14	67.80	67.80	67.80	67.80	25
2001-03-15	68.00	68.00	68.00	68.00	125
2001-03-16	68.00	68.40	67.92	68.40	1425
2001-03-19	68.00	68.48	68.00	68.48	1375
2001-03-20	68.20	68.68	68.20	68.68	1450
2001-03-21	69.00	69.40	69.00	69.40	250
2001-03-22	69.20	69.20	68.80	68.80	825
2001-03-26	68.40	68.40	68.40	68.40	400
2001-03-27	68.60	68.60	68.60	68.60	25
2001-03-29	68.80	68.80	68.40	68.40	175
2001-03-30	69.00	69.00	68.40	68.60	950
2001-04-02	68.40	68.40	68.40	68.40	225
2001-04-03	68.44	68.80	68.44	68.80	250
2001-04-04	68.60	68.60	68.60	68.60	350
2001-04-05	68.60	68.60	68.40	68.40	1025
2001-04-06	68.40	68.40	68.40	68.40	200
2001-04-10	68.60	68.72	68.40	68.60	175
2001-04-11	68.60	68.60	68.40	68.40	500
2001-04-12	68.40	68.40	68.40	68.40	1050
2001-04-16	68.04	68.04	67.60	67.60	500
2001-04-17	67.64	67.76	67.64	67.76	675
2001-04-18	68.00	68.12	68.00	68.12	375
2001-04-19	68.12	68.40	68.00	68.40	625
2001-04-20	68.20	68.20	67.60	68.00	450
2001-04-23	68.00	68.00	68.00	68.00	250
2001-04-24	68.00	68.40	67.20	68.40	1275
2001-04-25	67.20	68.32	67.00	67.80	725
2001-04-26	68.00	68.00	67.20	68.00	850
2001-04-27	68.00	68.00	68.00	68.00	25
2001-04-30	68.00	68.00	67.60	67.80	625
2001-05-01	67.80	67.80	67.80	67.80	125
2001-05-02	68.00	68.00	67.60	67.92	1175
2001-05-03	67.80	68.00	67.80	68.00	200
2001-05-04	68.00	68.40	68.00	68.40	575
2001-05-07	68.60	68.60	68.48	68.48	500
2001-05-08	68.20	68.20	68.00	68.00	575
2001-05-09	67.60	68.20	66.80	68.20	2025
2001-05-10	68.00	68.40	68.00	68.40	425
2001-05-11	68.00	68.00	67.00	68.00	4175
2001-05-14	67.80	68.60	67.60	68.60	375
2001-05-15	68.40	68.40	68.40	68.40	25
2001-05-16	68.00	68.00	68.00	68.00	1000
2001-05-17	67.80	68.00	67.60	67.80	875
2001-05-18	68.60	68.60	68.40	68.40	425
2001-05-21	68.44	68.44	68.40	68.44	300
2001-05-22	68.36	68.40	68.36	68.36	325
2001-05-23	68.32	68.32	67.80	67.80	250
2001-05-24	67.68	67.72	67.68	67.72	275
2001-05-25	67.68	67.72	67.64	67.72	1600
2001-05-29	67.72	68.00	67.72	68.00	650
2001-05-30	68.00	68.00	67.80	67.80	550
2001-05-31	67.72	67.76	67.72	67.72	425
2001-06-01	68.00	68.00	67.72	67.76	375
2001-06-04	67.76	67.76	67.76	67.76	50
2001-06-07	67.76	67.76	67.72	67.72	575
2001-06-11	67.72	67.84	67.72	67.84	975
2001-06-12	67.84	67.84	67.84	67.84	75
2001-06-13	67.84	67.84	67.84	67.84	225
2001-06-14	67.84	67.84	67.84	67.84	50
2001-06-15	67.84	67.84	67.84	67.84	25
2001-06-19	67.84	67.84	67.84	67.84	50
2001-06-20	67.84	67.84	67.84	67.84	125
2001-06-21	67.84	67.84	67.84	67.84	175
2001-06-22	67.84	68.00	67.84	68.00	425
2001-06-25	67.84	67.84	67.72	67.72	1025
2001-06-26	67.84	67.84	67.84	67.84	25
2001-06-27	67.84	68.20	67.84	68.20	75
2001-06-28	67.84	69.00	67.84	69.00	850
2001-06-29	68.80	69.00	68.40	68.40	250
2001-07-02	68.00	68.00	67.84	67.84	600
2001-07-05	67.84	67.84	67.84	67.84	25
2001-07-06	68.24	68.80	68.00	68.00	1525
2001-07-09	67.96	68.00	67.96	67.96	400
2001-07-10	68.00	68.00	67.88	67.92	700
2001-07-12	68.00	68.00	67.88	67.88	400
2001-07-16	68.16	68.20	68.16	68.20	750
2001-07-17	68.20	68.20	67.88	68.00	800
2001-07-18	67.80	67.80	67.60	67.60	625
2001-07-19	69.00	70.80	69.00	70.80	8925
2001-07-20	70.60	70.60	70.24	70.40	2000
2001-07-23	70.64	71.20	70.64	70.84	700
2001-07-24	70.68	70.68	70.68	70.68	25
2001-07-25	70.68	70.68	70.68	70.68	75
2001-07-27	70.80	70.80	70.80	70.80	125
2001-07-30	71.20	71.40	71.20	71.20	400
2001-07-31	71.00	71.20	71.00	71.04	1900
2001-08-01	71.20	71.20	71.00	71.00	300
2001-08-03	71.20	71.20	71.20	71.20	875
2001-08-06	71.16	71.20	70.80	70.80	675
2001-08-08	70.80	71.00	70.80	71.00	1300
2001-08-09	70.80	70.80	70.28	70.28	1200
2001-08-10	70.28	70.80	70.28	70.80	1275
2001-08-13	70.32	70.32	70.20	70.20	1225
2001-08-14	70.20	70.20	70.20	70.20	700
2001-08-15	70.40	70.60	70.40	70.60	1850
2001-08-20	70.32	70.32	70.28	70.28	75
2001-08-21	70.32	70.32	70.32	70.32	875
2001-08-22	70.24	70.24	70.00	70.00	1725
2001-08-23	70.00	70.40	70.00	70.28	1650
2001-08-24	70.24	70.24	70.00	70.00	675
2001-08-27	70.00	70.40	70.00	70.20	2225
2001-08-28	70.20	70.20	70.20	70.20	875
2001-08-29	70.20	70.20	70.04	70.04	100
2001-08-30	70.40	70.40	70.20	70.36	2300
2001-08-31	70.08	70.32	70.08	70.32	425
2001-09-04	70.04	70.04	70.04	70.04	150
2001-09-05	70.04	70.04	70.04	70.04	25
2001-09-06	69.72	70.00	69.60	70.00	2125
2001-09-07	69.80	69.80	69.60	69.80	525
2001-09-10	69.72	69.72	69.60	69.60	250
2001-09-17	69.60	69.80	69.60	69.60	225
2001-09-18	69.40	69.40	69.40	69.40	500
2001-09-19	69.20	69.92	69.20	69.92	1000
2001-09-20	69.80	69.80	69.20	69.20	325
2001-09-21	68.84	68.84	68.84	68.84	50
2001-09-24	69.20	69.24	69.20	69.24	2775
2001-09-25	69.00	69.40	69.00	69.40	350
2001-09-26	69.80	69.80	69.80	69.80	125
2001-09-27	69.60	69.60	69.60	69.60	100
2001-09-28	69.40	69.40	69.40	69.40	275
2001-10-01	69.20	69.20	68.80	69.20	200
2001-10-02	68.84	69.00	68.80	69.00	650
2001-10-03	69.00	69.04	69.00	69.00	200
2001-10-04	69.20	69.20	69.04	69.04	525
2001-10-05	68.64	68.80	68.48	68.48	700
2001-10-08	68.40	68.40	68.40	68.40	25
2001-10-09	68.40	68.40	68.40	68.40	175
2001-10-10	68.80	68.80	68.80	68.80	275
2001-10-12	68.60	68.60	68.60	68.60	50
2001-10-15	68.40	68.44	68.40	68.44	400
2001-10-16	68.60	68.80	68.60	68.80	50
2001-10-17	68.00	68.20	68.00	68.20	75
2001-10-18	68.60	68.60	68.60	68.60	25
2001-10-22	68.00	68.00	67.24	67.24	1525
2001-10-23	67.64	67.64	66.84	66.84	1475
2001-10-24	66.80	66.80	66.80	66.80	275
2001-10-26	66.84	66.84	66.80	66.80	200
2001-10-29	67.20	67.40	67.20	67.40	1150
2001-10-30	67.20	67.80	67.20	67.20	1125
2001-10-31	67.40	67.60	67.20	67.60	900
2001-11-02	68.00	68.00	68.00	68.00	500
2001-11-06	68.32	68.32	67.80	67.80	225
2001-11-08	67.60	67.60	67.60	67.60	750
2001-11-09	67.20	67.20	67.20	67.20	425
2001-11-12	67.04	67.20	67.04	67.20	400
2001-11-13	66.80	66.84	66.80	66.84	200
2001-11-14	66.80	66.84	66.80	66.84	650
2001-11-15	66.80	66.88	66.80	66.88	400
2001-11-16	66.80	66.80	66.80	66.80	25
2001-11-19	66.52	66.52	66.00	66.00	2425
2001-11-20	66.00	66.00	65.96	65.96	350
2001-11-21	65.96	65.96	65.72	65.72	275
2001-11-23	65.40	65.40	63.68	64.00	2700
2001-11-26	63.80	63.80	62.60	62.72	1625
2001-11-27	62.44	62.68	61.64	61.64	4300
2001-11-28	61.64	62.24	61.64	62.24	850
2001-11-29	62.20	62.20	61.72	61.72	1300
2001-11-30	61.56	61.80	61.48	61.56	2125
2001-12-03	62.00	62.20	62.00	62.20	750
2001-12-04	62.20	63.00	62.20	63.00	3000
2001-12-05	63.00	63.00	62.64	62.64	1125
2001-12-06	62.80	62.80	62.64	62.80	1600
2001-12-07	62.64	62.72	62.64	62.68	75
2001-12-10	62.80	62.88	62.80	62.88	1000
2001-12-11	62.84	63.00	62.84	62.96	675
2001-12-12	62.88	63.36	62.20	62.80	6600
2001-12-13	62.80	62.80	62.40	62.72	2000
2001-12-14	62.80	63.00	62.80	62.84	3675
2001-12-17	62.80	63.08	62.76	62.76	6575
2001-12-18	62.80	63.12	62.80	62.92	2375
2001-12-19	62.92	63.16	62.92	62.92	2000
2001-12-20	63.00	63.04	62.84	62.84	800
2001-12-21	63.00	63.56	62.92	62.92	1325
2001-12-24	62.88	63.40	62.84	62.88	1650
2001-12-26	63.00	63.20	63.00	63.20	1600
2001-12-27	62.88	63.20	62.84	63.20	1000
2001-12-28	63.80	65.20	63.80	64.68	2400
2001-12-31	64.68	65.20	64.68	65.16	2500
2002-01-02	64.80	65.04	64.60	64.80	625
2002-01-03	65.20	65.60	65.20	65.24	975
2002-01-04	64.84	65.20	64.80	64.84	625
2002-01-07	65.00	65.00	64.68	64.68	400
2002-01-08	64.48	64.88	64.48	64.88	250
2002-01-09	64.48	64.80	64.48	64.80	625
2002-01-10	65.12	65.40	65.12	65.32	875
2002-01-11	65.24	65.40	65.24	65.40	425
2002-01-14	65.60	66.00	65.60	66.00	475
2002-01-15	65.80	66.16	65.00	65.00	550
2002-01-16	64.80	65.60	64.80	65.60	375
2002-01-17	65.20	65.40	64.84	65.40	2150
2002-01-18	65.60	65.60	64.84	64.84	300
2002-01-22	64.84	64.84	64.80	64.80	975
2002-01-23	65.20	66.40	64.84	66.20	2050
2002-01-24	66.20	66.20	66.20	66.20	25
2002-01-25	66.00	66.00	64.76	64.80	3850
2002-01-28	65.00	65.00	64.64	64.80	8675
2002-01-29	64.76	65.00	64.68	65.00	450
2002-01-31	64.76	64.76	64.68	64.68	1200
2002-02-01	65.24	65.36	64.64	64.64	2275
2002-02-04	64.72	64.80	64.64	64.80	3600
2002-02-05	65.00	65.00	65.00	65.00	100
2002-02-06	65.16	65.16	64.80	65.00	1300
2002-02-07	64.80	64.80	64.64	64.64	300
2002-02-08	64.64	64.96	64.64	64.72	325
2002-02-11	64.68	64.68	64.64	64.64	950
2002-02-12	64.60	64.60	64.40	64.56	650
2002-02-13	64.00	64.00	64.00	64.00	150
2002-02-14	63.80	64.20	63.80	63.80	275
2002-02-15	63.40	63.40	63.16	63.16	950
2002-02-19	63.40	63.40	63.28	63.28	300
2002-02-21	63.28	63.28	63.28	63.28	50
2002-02-22	63.60	63.60	63.00	63.00	475
2002-02-25	62.88	62.88	62.88	62.88	1200
2002-02-27	62.72	62.84	62.68	62.84	250
2002-02-28	63.00	63.24	63.00	63.08	1275
2002-03-01	63.20	63.20	62.68	62.68	2625
2002-03-04	62.68	63.00	62.68	63.00	275
2002-03-05	63.20	63.20	63.00	63.08	925
2002-03-06	62.80	63.20	62.80	63.20	500
2002-03-07	63.00	63.00	63.00	63.00	50
2002-03-11	63.20	63.20	63.20	63.20	75
2002-03-12	63.28	63.60	63.08	63.60	650
2002-03-13	62.40	62.40	62.40	62.40	50
2002-03-14	62.44	62.80	62.44	62.80	150
2002-03-15	62.48	62.48	62.48	62.48	250
2002-03-18	62.80	62.80	62.60	62.80	525
2002-03-19	62.60	63.40	62.52	63.40	2925
2002-03-20	63.28	63.28	63.20	63.20	175
2002-03-21	63.20	63.20	63.00	63.00	125
2002-03-22	63.40	63.80	63.40	63.60	900
2002-03-25	63.80	63.80	63.20	63.20	375
2002-03-26	63.00	63.00	62.40	62.40	425
2002-03-27	62.40	62.40	62.40	62.40	325
2002-03-28	62.60	62.60	62.40	62.40	100
2002-04-01	62.40	62.80	62.40	62.80	650
2002-04-02	62.60	62.80	62.56	62.56	400
2002-04-03	62.56	62.56	62.56	62.56	150
2002-04-04	62.40	62.40	62.40	62.40	325
2002-04-08	62.40	62.40	62.04	62.40	425
2002-04-09	62.20	62.88	62.20	62.88	400
2002-04-10	62.88	63.00	62.88	63.00	225
2002-04-11	62.40	62.40	62.40	62.40	200
2002-04-12	62.60	62.80	62.60	62.80	300
2002-04-15	62.60	62.60	62.60	62.60	25
2002-04-16	62.80	63.00	62.80	63.00	875
2002-04-17	63.00	63.20	63.00	63.16	450
2002-04-19	62.80	63.00	62.76	62.76	375
2002-04-22	63.00	63.20	62.80	63.20	125
2002-04-23	62.80	62.80	62.60	62.60	350
2002-04-24	62.60	62.60	61.60	61.60	650
2002-04-25	62.00	62.00	61.80	61.80	925
2002-04-26	62.00	62.00	61.20	61.60	750
2002-04-29	61.20	61.20	60.60	60.60	625
2002-04-30	60.72	60.72	60.72	60.72	125
2002-05-01	61.00	61.00	60.44	60.64	525
2002-05-02	60.64	61.04	60.40	60.80	1775
2002-05-03	60.60	60.60	60.40	60.40	350
2002-05-06	60.40	60.80	60.40	60.80	300
2002-05-07	60.60	61.60	60.60	61.60	850
2002-05-08	61.60	61.60	61.60	61.60	75
2002-05-09	61.80	61.80	61.24	61.24	1225
2002-05-10	61.48	62.00	61.48	62.00	400
2002-05-13	60.88	61.20	60.88	61.00	975
2002-05-15	61.00	61.00	60.60	60.60	75
2002-05-16	60.44	60.60	60.36	60.60	500
2002-05-17	60.36	60.80	60.36	60.80	400
2002-05-20	60.72	62.00	60.72	62.00	1825
2002-05-22	61.60	61.60	61.00	61.00	425
2002-05-24	60.60	60.60	60.40	60.40	1575
2002-05-28	60.60	60.60	60.60	60.60	75
2002-05-29	61.00	61.00	60.60	60.60	1500
2002-05-30	60.40	60.40	60.00	60.00	525
2002-05-31	60.00	60.08	59.92	59.92	525
2002-06-03	60.20	60.32	60.04	60.04	800
2002-06-04	59.04	59.36	59.04	59.36	700
2002-06-05	59.60	59.60	59.40	59.40	225
2002-06-06	59.44	59.68	59.36	59.68	1125
2002-06-07	59.40	59.40	59.40	59.40	100
2002-06-11	59.52	59.60	59.20	59.20	600
2002-06-12	58.40	59.20	58.40	59.20	550
2002-06-13	59.40	60.20	59.40	60.20	1850
2002-06-14	59.60	59.60	59.40	59.60	300
2002-06-17	59.72	59.80	59.20	59.20	650
2002-06-18	59.00	59.20	58.40	58.40	1050
2002-06-19	58.20	58.20	57.16	57.16	500
2002-06-20	57.52	57.52	57.40	57.40	125
2002-06-21	57.16	57.52	56.80	57.52	775
2002-06-24	57.40	57.40	57.20	57.20	175
2002-06-25	57.12	57.12	57.12	57.12	25
2002-06-27	56.80	56.80	56.60	56.60	200
2002-06-28	57.00	57.00	57.00	57.00	25
2002-07-01	57.00	57.00	56.68	56.68	1725
2002-07-02	56.64	56.64	56.60	56.60	375
2002-07-03	56.20	56.56	56.04	56.56	525
2002-07-05	56.96	56.96	56.96	56.96	25
2002-07-08	56.96	57.00	56.80	57.00	6275
2002-07-09	57.00	57.00	56.96	56.96	2500
2002-07-10	56.56	56.56	54.40	54.40	4800
2002-07-11	53.72	53.72	52.60	52.60	1625
2002-07-12	53.00	53.00	52.92	52.92	300
2002-07-15	52.60	52.60	50.44	50.44	2450
2002-07-16	50.40	50.40	49.64	49.64	925
2002-07-17	50.00	50.00	49.28	49.60	600
2002-07-18	49.60	49.60	48.80	48.80	700
2002-07-19	48.40	48.40	47.40	47.80	2050
2002-07-22	47.96	47.96	46.00	46.00	400
2002-07-23	46.40	46.40	45.60	45.60	300
2002-07-24	45.20	46.40	45.20	46.00	775
2002-07-25	46.40	46.40	45.00	45.80	450
2002-07-26	45.40	45.40	44.16	44.76	975
2002-07-29	45.16	46.00	45.16	45.64	1075
2002-07-30	45.68	45.72	45.68	45.72	2350
2002-07-31	46.12	46.40	46.12	46.40	325
2002-08-01	47.40	47.80	47.20	47.20	625
2002-08-02	47.20	47.80	47.20	47.40	325
2002-08-05	47.40	47.40	47.00	47.00	900
2002-08-06	47.00	47.00	46.00	46.00	1975
2002-08-07	46.40	47.60	46.40	46.40	1200
2002-08-08	48.00	48.00	47.60	47.60	2000
2002-08-09	47.40	48.00	47.40	48.00	2200
2002-08-12	48.00	48.00	47.40	47.40	1300
2002-08-13	47.00	47.20	46.72	47.20	1250
2002-08-15	47.80	48.00	47.80	48.00	1150
2002-08-16	48.00	48.00	47.64	48.00	475
2002-08-19	48.40	48.80	48.20	48.20	1825
2002-08-20	48.20	49.00	48.20	48.92	1475
2002-08-21	48.60	49.00	48.60	48.80	1075
2002-08-22	49.20	50.00	49.20	50.00	2375
2002-08-23	50.00	50.00	49.60	49.60	100
2002-08-26	49.60	50.20	49.60	50.20	3700
2002-08-27	50.20	50.60	50.20	50.60	3175
2002-08-28	50.20	50.24	50.20	50.24	1775
2002-08-29	50.40	50.40	50.20	50.40	450
2002-08-30	50.40	50.80	50.40	50.80	825
2002-09-03	51.20	51.20	50.28	50.40	1225
2002-09-04	50.28	50.28	49.64	49.64	450
2002-09-05	50.00	50.00	49.20	49.20	550
2002-09-06	49.04	49.04	49.04	49.04	125
2002-09-09	49.40	50.60	49.20	50.40	950
2002-09-10	50.40	50.40	49.60	50.04	1725
2002-09-11	50.44	50.80	50.44	50.80	350
2002-09-13	50.52	50.52	50.00	50.00	1400
2002-09-17	50.40	51.40	50.40	51.00	750
2002-09-18	50.60	50.60	49.60	50.40	1050
2002-09-19	50.40	50.40	50.40	50.40	75
2002-09-20	50.00	50.00	50.00	50.00	100
2002-09-23	49.80	49.80	48.60	48.60	1225
2002-09-24	49.00	49.00	48.00	48.00	600
2002-09-25	48.00	48.40	47.60	48.40	1450
2002-09-26	47.40	48.40	47.20	48.00	1500
2002-09-27	47.60	48.36	47.24	47.40	1575
2002-09-30	47.20	47.20	46.40	47.00	525
2002-10-01	46.60	46.80	46.20	46.20	525
2002-10-02	46.60	47.20	46.60	47.00	250
2002-10-03	46.80	47.60	46.80	47.40	550
2002-10-04	47.44	47.80	46.80	46.80	1175
2002-10-07	47.20	47.80	47.20	47.60	1125
2002-10-08	47.40	47.76	47.00	47.00	700
2002-10-09	46.60	47.40	46.60	47.40	1500
2002-10-10	46.40	46.96	46.40	46.96	775
2002-10-11	46.96	46.96	46.96	46.96	125
2002-10-14	47.20	47.20	47.00	47.00	775
2002-10-15	47.40	48.40	47.40	48.40	1300
2002-10-16	48.00	48.00	47.60	47.60	75
2002-10-17	48.20	48.40	48.00	48.00	925
2002-10-18	48.20	48.80	48.20	48.56	675
2002-10-21	48.72	48.72	48.60	48.60	350
2002-10-22	48.20	48.24	48.20	48.20	300
2002-10-23	48.20	48.60	48.20	48.28	825
2002-10-24	48.60	48.60	48.20	48.20	500
2002-10-25	48.60	48.60	48.40	48.40	125
2002-10-28	48.20	48.20	47.72	48.16	1625
2002-10-30	48.40	48.80	48.00	48.00	900
2002-10-31	47.60	47.60	46.20	46.20	2275
2002-11-01	46.44	46.44	46.20	46.20	125
2002-11-04	46.60	47.00	46.60	46.88	1075
2002-11-05	47.20	47.20	46.60	46.60	850
2002-11-06	47.00	47.00	47.00	47.00	250
2002-11-07	47.00	47.00	46.80	46.80	125
2002-11-08	46.40	46.72	46.20	46.24	1775
2002-11-11	46.64	46.64	46.40	46.40	1025
2002-11-12	46.40	46.80	46.40	46.76	625
2002-11-13	46.08	46.60	46.08	46.40	525
2002-11-14	46.80	47.00	46.80	47.00	200
2002-11-15	47.00	47.08	46.84	47.08	600
2002-11-18	46.68	47.16	46.68	47.00	1050
2002-11-19	46.80	46.80	46.60	46.60	250
2002-11-20	46.48	47.16	46.32	46.32	1825
2002-11-21	46.44	46.80	46.44	46.80	500
2002-11-22	47.00	48.00	47.00	47.20	1825
2002-11-25	47.60	47.60	46.80	46.80	500
2002-11-26	47.20	47.84	47.20	47.40	950
2002-11-27	47.20	47.20	47.00	47.08	101375
2002-11-29	46.80	47.04	46.80	47.04	725
2002-12-02	47.44	47.48	46.80	47.00	3075
2002-12-03	47.00	47.28	47.00	47.20	2350
2002-12-04	47.20	47.20	47.00	47.00	1175
2002-12-05	47.20	47.20	47.00	47.00	800
2002-12-06	47.20	47.20	46.64	46.72	3975
2002-12-09	46.76	47.28	46.64	47.20	1675
2002-12-10	47.20	47.32	47.00	47.20	3950
2002-12-11	47.20	47.24	46.04	46.12	6700
2002-12-12	46.16	47.24	46.16	47.20	2200
2002-12-13	46.80	46.80	46.00	46.00	1900
2002-12-16	46.00	46.60	46.00	46.40	875
2002-12-17	46.12	46.32	46.00	46.00	3325
2002-12-18	45.80	46.16	45.64	46.00	1800
2002-12-19	46.60	46.60	45.48	45.52	2125
2002-12-20	45.52	46.20	45.52	45.60	2775
2002-12-23	45.60	45.60	45.00	45.00	3650
2002-12-24	45.00	45.52	45.00	45.04	2050
2002-12-26	45.00	46.80	45.00	46.52	4775
2002-12-27	46.12	46.32	45.40	45.44	37100
2002-12-30	45.20	45.60	45.20	45.28	3550
2002-12-31	45.28	45.60	44.92	45.40	2875
2003-01-02	46.00	46.36	45.60	46.36	1700
2003-01-03	46.56	46.88	46.56	46.88	2550
2003-01-06	46.92	47.88	46.92	47.20	1750
2003-01-07	47.60	47.72	47.28	47.40	4525
2003-01-08	47.56	47.60	47.12	47.12	1175
2003-01-09	47.20	47.96	47.20	47.92	4575
2003-01-10	47.80	48.16	47.80	48.16	950
2003-01-13	47.88	47.88	47.60	47.80	1925
2003-01-14	47.80	48.00	47.80	48.00	2275
2003-01-15	48.00	48.00	47.24	47.52	2325
2003-01-16	47.56	48.16	47.56	47.80	3300
2003-01-17	47.72	48.16	47.64	48.16	3000
2003-01-21	48.12	48.12	47.88	48.00	1425
2003-01-22	48.12	48.12	47.60	47.60	1200
2003-01-23	47.80	48.16	47.80	48.16	325
2003-01-24	48.00	48.00	47.60	47.80	3075
2003-01-27	47.64	47.64	47.16	47.20	2975
2003-01-28	47.20	47.20	46.60	47.20	1625
2003-01-29	46.80	47.20	46.80	47.00	475
2003-01-30	46.60	47.20	46.20	47.00	1950
2003-01-31	46.60	47.60	46.24	47.60	2350
2003-02-03	47.76	47.80	47.56	47.60	2625
2003-02-04	47.20	48.00	46.80	46.80	1350
2003-02-05	46.60	46.76	46.48	46.76	425
2003-02-07	46.96	47.20	46.72	46.72	1450
2003-02-10	46.40	47.00	46.40	47.00	975
2003-02-11	47.20	47.20	46.20	46.76	3450
2003-02-12	46.60	46.60	45.76	45.76	700
2003-02-13	45.84	45.84	45.04	45.04	4025
2003-02-14	45.00	46.16	45.00	46.00	700
2003-02-18	46.00	46.40	46.00	46.32	2175
2003-02-19	46.32	46.52	45.64	46.52	1750
2003-02-20	46.56	46.56	45.64	45.64	1225
2003-02-21	45.72	46.28	45.72	46.28	1375
2003-02-24	46.00	46.00	45.20	45.60	2350
2003-02-25	45.52	45.60	44.88	45.60	2425
2003-02-26	45.40	45.40	45.00	45.00	250
2003-02-27	44.80	45.92	44.80	45.20	3575
2003-02-28	44.92	45.60	44.92	45.60	1625
2003-03-03	45.80	46.00	45.52	45.52	1125
2003-03-04	45.28	45.28	44.60	44.60	1150
2003-03-05	44.80	44.80	44.60	44.60	2225
2003-03-06	44.80	44.88	44.64	44.88	2975
2003-03-07	44.76	44.92	44.76	44.84	2400
2003-03-10	44.84	45.04	44.48	44.68	3925
2003-03-11	45.08	45.52	45.08	45.40	1650
2003-03-12	45.20	45.20	44.20	44.92	1275
2003-03-13	44.52	44.80	44.52	44.80	175
2003-03-14	44.68	44.76	44.44	44.48	1450
2003-03-17	45.00	45.00	44.32	44.84	1950
2003-03-18	44.64	44.76	44.64	44.76	275
2003-03-19	45.00	45.72	45.00	45.72	600
2003-03-20	45.48	45.88	45.40	45.80	475
2003-03-21	46.00	46.60	45.80	46.60	2575
2003-03-24	46.00	46.32	45.80	45.80	425
2003-03-25	45.84	46.00	45.80	45.80	1250
2003-03-26	45.96	45.96	45.84	45.84	425
2003-03-27	45.96	46.00	45.96	46.00	625
2003-03-28	46.12	46.12	45.20	45.20	1275
2003-03-31	45.00	45.32	44.72	45.32	2800
2003-04-01	46.00	47.20	46.00	46.44	9775
2003-04-02	46.80	48.00	46.80	47.72	6775
2003-04-03	48.00	48.80	48.00	48.24	5400
2003-04-04	48.40	49.60	48.40	49.08	5725
2003-04-07	49.20	49.84	49.08	49.08	6125
2003-04-08	49.00	49.56	49.00	49.44	6275
2003-04-09	49.52	49.76	48.84	49.20	7725
2003-04-10	49.20	49.20	48.40	48.40	1225
2003-04-11	48.00	48.00	47.60	48.00	2250
2003-04-14	47.88	48.40	47.88	48.08	550
2003-04-15	48.40	49.16	48.40	49.00	4400
2003-04-16	48.60	48.96	48.20	48.60	2175
2003-04-17	48.56	48.56	48.24	48.52	2000
2003-04-21	48.80	48.80	48.36	48.60	1475
2003-04-22	48.24	48.72	48.24	48.60	1000
2003-04-23	48.60	48.80	48.60	48.80	350
2003-04-24	48.44	48.44	48.24	48.24	525
2003-04-25	48.40	48.72	48.40	48.40	1900
2003-04-28	48.52	48.60	48.36	48.36	2450
2003-04-29	48.48	48.80	48.40	48.60	1150
2003-04-30	48.60	48.60	48.36	48.48	1500
2003-05-01	48.48	48.60	48.28	48.40	4525
2003-05-02	48.36	48.92	48.36	48.92	1300
2003-05-05	49.80	49.92	48.88	49.08	5650
2003-05-06	49.12	49.80	49.12	49.44	4675
2003-05-07	49.20	49.60	49.20	49.44	2250
2003-05-08	49.44	49.44	49.20	49.40	3650
2003-05-09	49.20	49.92	49.20	49.60	7500
2003-05-12	49.92	50.00	49.56	49.72	7150
2003-05-13	49.20	49.60	49.08	49.32	2625
2003-05-14	49.32	49.40	48.92	49.20	2625
2003-05-15	49.20	49.48	49.20	49.32	8150
2003-05-16	49.60	50.20	49.40	49.88	4475
2003-05-19	49.80	49.80	49.20	49.40	4550
2003-05-20	49.40	49.76	49.40	49.44	1825
2003-05-21	49.40	49.60	49.40	49.60	1425
2003-05-22	49.60	50.00	49.48	50.00	1825
2003-05-23	50.20	51.04	50.20	51.00	5250
2003-05-27	50.68	51.00	50.40	51.00	4150
2003-05-28	51.20	51.60	50.48	50.68	8100
2003-05-29	50.72	51.16	50.40	50.60	4625
2003-05-30	51.00	52.16	50.72	52.16	5100
2003-06-02	52.40	54.00	52.40	53.60	4975
2003-06-03	53.20	54.00	52.48	54.00	7500
2003-06-04	53.96	54.20	53.60	54.20	4900
2003-06-05	54.20	55.40	54.20	55.40	4375
2003-06-06	55.60	56.20	54.68	54.68	6450
2003-06-09	54.80	56.00	54.72	56.00	2925
2003-06-10	55.20	55.96	54.88	55.80	4000
2003-06-11	55.80	56.16	55.20	56.00	9900
2003-06-12	55.60	55.92	55.20	55.76	2950
2003-06-13	55.60	55.72	54.68	54.76	2375
2003-06-16	54.80	56.00	54.80	55.68	4225
2003-06-17	55.60	55.80	55.20	55.80	2625
2003-06-18	55.52	55.84	55.52	55.84	1700
2003-06-19	55.80	55.80	55.24	55.44	1575
2003-06-20	55.44	55.80	55.00	55.12	2175
2003-06-23	55.08	55.32	54.48	54.48	2175
2003-06-24	55.00	55.48	55.00	55.20	2175
2003-06-25	55.20	55.60	54.52	55.20	3300
2003-06-26	55.60	55.84	55.60	55.64	1500
2003-06-27	55.64	56.00	55.48	55.48	4050
2003-06-30	56.00	56.00	55.68	55.96	4925
2003-07-01	55.96	56.20	55.40	55.60	4775
2003-07-02	55.92	56.36	55.92	56.12	4525
2003-07-03	56.00	56.04	55.80	55.84	850
2003-07-07	55.76	56.60	55.72	56.24	10000
2003-07-08	56.24	56.80	56.24	56.44	7825
2003-07-09	56.32	56.76	56.28	56.64	4700
2003-07-10	56.72	56.88	56.28	56.56	6400
2003-07-11	56.40	56.76	56.08	56.08	2950
2003-07-14	56.08	56.56	56.08	56.40	2300
2003-07-15	56.40	56.80	56.24	56.24	5000
2003-07-16	56.24	56.76	56.24	56.40	2575
2003-07-17	56.40	56.40	56.12	56.12	7225
2003-07-18	56.04	56.40	56.04	56.12	2975
2003-07-21	56.48	56.52	55.44	55.96	5850
2003-07-22	56.00	56.28	55.88	55.88	1675
2003-07-23	55.88	56.24	55.20	56.24	7225
2003-07-24	56.32	56.92	56.32	56.92	1600
2003-07-25	56.60	57.48	56.60	57.32	4100
2003-07-28	57.40	57.92	57.36	57.36	5325
2003-07-29	57.40	58.72	57.40	58.72	4700
2003-07-30	59.00	59.40	57.80	59.00	5100
2003-07-31	59.20	59.96	59.20	59.76	5675
2003-08-01	59.68	59.68	57.80	57.80	6700
2003-08-04	57.40	57.40	55.04	57.36	9325
2003-08-05	57.00	57.40	56.08	56.08	3425
2003-08-06	55.40	56.80	55.40	56.80	3300
2003-08-07	56.80	56.88	56.40	56.64	4725
2003-08-08	56.20	56.76	56.20	56.76	2350
2003-08-11	57.00	57.00	56.08	56.40	5825
2003-08-12	56.20	56.72	56.20	56.24	2525
2003-08-13	55.64	56.00	55.00	55.60	4675
2003-08-14	55.20	55.80	55.00	55.52	2050
2003-08-15	55.12	55.12	55.12	55.12	475
2003-08-18	55.00	56.32	55.00	56.32	3850
2003-08-19	55.80	56.60	55.60	56.32	2000
2003-08-20	55.92	56.80	55.84	56.08	3875
2003-08-21	56.00	56.40	55.96	56.00	4225
2003-08-22	56.00	56.20	55.28	55.80	3100
2003-08-25	55.44	55.60	55.28	55.32	4450
2003-08-26	55.56	55.60	55.04	55.36	2950
2003-08-27	55.20	55.40	55.04	55.40	2450
2003-08-28	55.48	55.80	55.40	55.80	1600
2003-08-29	56.00	56.20	55.84	56.20	2150
2003-09-02	56.20	56.60	56.00	56.20	3225
2003-09-03	56.04	56.60	56.04	56.60	1325
2003-09-04	56.60	57.20	56.60	57.20	1800
2003-09-05	57.40	57.52	56.92	56.96	7000
2003-09-08	57.08	57.08	56.60	56.80	3500
2003-09-09	56.72	57.12	56.72	57.04	3525
2003-09-10	57.20	57.40	56.40	56.48	5925
2003-09-11	56.00	56.56	55.80	55.80	4300
2003-09-12	56.72	56.72	56.00	56.20	1200
2003-09-15	56.44	57.12	56.44	57.00	4650
2003-09-16	57.20	57.92	56.44	56.48	3550
2003-09-17	56.44	57.00	56.44	56.64	2950
2003-09-18	56.64	58.40	56.64	57.36	5975
2003-09-19	57.80	57.80	57.12	57.40	2900
2003-09-22	57.60	57.60	56.60	56.60	4600
2003-09-23	56.96	57.40	56.96	57.40	2400
2003-09-24	57.20	57.60	57.20	57.60	925
2003-09-25	57.80	58.60	57.72	58.00	6450
2003-09-26	58.00	59.00	57.60	58.80	4600
2003-09-29	58.20	58.80	58.20	58.76	3675
2003-09-30	58.68	58.72	58.28	58.52	4675
2003-10-01	58.80	59.68	58.40	59.00	6050
2003-10-02	58.80	59.20	58.44	59.00	5975
2003-10-03	58.52	59.00	58.52	59.00	4000
2003-10-06	59.00	59.52	59.00	59.20	4025
2003-10-07	59.20	59.56	59.12	59.40	6475
2003-10-08	59.56	59.80	59.52	59.80	5300
2003-10-09	59.88	60.00	59.80	59.88	5300
2003-10-10	59.60	59.84	59.60	59.68	2650
2003-10-13	60.00	60.92	60.00	60.44	2850
2003-10-14	61.08	61.08	60.64	60.68	4150
2003-10-15	61.12	61.40	61.04	61.04	3875
2003-10-16	61.60	61.96	61.08	61.96	2150
2003-10-17	61.96	62.44	61.96	62.28	3875
2003-10-20	62.28	62.28	61.68	61.92	3550
2003-10-21	61.84	62.60	61.84	62.52	4100
2003-10-22	62.52	62.52	61.80	62.00	4550
2003-10-23	62.00	62.60	61.68	62.00	5700
2003-10-24	62.08	62.20	62.08	62.08	2100
2003-10-27	62.08	62.28	61.92	61.92	5850
2003-10-28	62.20	62.28	61.88	62.28	1325
2003-10-29	62.48	64.00	62.32	63.00	3475
2003-10-30	63.80	63.80	63.28	63.40	6625
2003-10-31	63.60	63.88	63.44	63.76	5350
2003-11-03	64.76	66.00	64.76	65.80	4900
2003-11-04	66.40	66.40	65.84	66.04	4175
2003-11-05	66.64	66.84	65.92	66.00	6600
2003-11-06	68.00	68.00	66.40	67.00	6325
2003-11-07	67.00	67.92	66.44	67.88	5725
2003-11-10	67.88	67.88	67.08	67.48	5500
2003-11-11	66.60	66.60	65.68	66.56	7350
2003-11-12	66.04	66.08	65.44	65.96	5700
2003-11-13	65.96	66.40	65.84	65.84	3400
2003-11-14	65.96	66.92	65.88	66.92	7600
2003-11-17	66.92	66.96	66.60	66.96	2825
2003-11-18	66.88	67.12	66.68	67.08	4600
2003-11-19	66.68	67.20	65.00	65.92	11375
2003-11-20	65.92	66.60	65.20	65.80	6725
2003-11-21	66.00	66.56	66.00	66.36	5775
2003-11-24	66.40	66.80	66.04	66.80	7900
2003-11-25	66.28	67.04	66.24	66.80	2950
2003-11-26	66.80	66.96	66.60	66.96	2300
2003-11-28	66.96	67.80	66.96	67.64	8100
2003-12-01	67.88	67.96	67.64	67.92	8225
2003-12-02	67.96	68.32	67.92	68.20	5450
2003-12-03	69.00	69.20	68.40	68.80	4100
2003-12-04	68.80	69.12	68.40	68.84	5050
2003-12-05	69.00	69.32	68.80	68.96	4425
2003-12-08	68.96	69.00	68.40	68.76	6225
2003-12-09	68.40	68.84	68.28	68.84	3075
2003-12-10	68.84	69.12	68.84	69.08	3250
2003-12-11	68.40	69.40	68.20	69.20	3600
2003-12-12	68.60	69.32	68.60	69.32	3175
2003-12-15	72.20	72.20	70.08	70.08	5925
2003-12-16	69.40	69.80	68.60	69.80	4425
2003-12-17	69.80	69.80	69.52	69.68	1500
2003-12-18	70.20	70.20	69.76	69.76	1850
2003-12-19	69.80	69.80	69.24	69.24	3025
2003-12-22	69.60	70.20	69.32	69.60	2400
2003-12-23	69.68	69.68	69.20	69.52	5025
2003-12-24	69.20	69.80	69.20	69.80	1900
2003-12-26	71.40	71.64	70.60	71.00	2975
2003-12-29	70.20	71.00	70.20	70.72	2100
2003-12-30	70.72	70.92	70.60	70.84	3375
2003-12-31	71.20	71.80	71.20	71.80	3825
2004-01-02	72.60	73.00	70.40	72.00	8725
2004-01-05	72.20	72.36	71.64	72.20	4125
2004-01-06	72.16	72.16	72.00	72.00	5850
2004-01-07	72.00	72.12	71.88	71.96	2300
2004-01-08	72.20	72.40	72.00	72.00	8975
2004-01-09	71.88	72.24	71.88	72.16	6450
2004-01-12	72.08	72.40	72.08	72.36	14975
2004-01-13	71.84	71.88	71.40	71.44	3925
2004-01-14	71.52	72.60	71.40	72.40	4050
2004-01-15	72.48	72.68	72.00	72.40	3475
2004-01-16	72.40	72.68	72.24	72.24	3850
2004-01-20	72.60	72.68	72.28	72.68	2400
2004-01-21	72.60	72.68	72.60	72.68	3575
2004-01-22	72.68	73.20	72.68	73.20	3250
2004-01-23	72.68	73.20	72.64	73.20	4150
2004-01-26	73.20	73.32	73.00	73.28	3550
2004-01-27	73.60	73.60	73.12	73.12	8600
2004-01-28	73.40	73.52	73.12	73.44	5500
2004-01-29	74.20	74.20	72.48	73.28	8300
2004-01-30	73.00	73.28	72.68	72.88	2725
2004-02-02	73.40	73.40	72.80	73.24	5075
2004-02-03	73.20	73.28	73.20	73.24	8800
2004-02-04	73.84	73.84	73.12	73.20	7975
2004-02-05	73.60	74.40	73.00	74.40	2100
2004-02-06	75.00	75.00	73.92	73.92	3875
2004-02-09	74.40	74.76	74.08	74.56	5500
2004-02-10	74.88	74.88	74.72	74.72	7950
2004-02-11	74.00	75.00	74.00	74.92	4250
2004-02-12	74.52	75.20	74.40	74.60	5100
2004-02-13	74.76	74.80	74.48	74.60	5900
2004-02-17	74.48	74.60	74.00	74.32	8150
2004-02-18	74.08	74.44	74.00	74.20	2475
2004-02-19	74.20	74.20	74.08	74.12	2400
2004-02-20	74.12	74.12	72.80	72.88	7025
2004-02-23	72.80	72.80	66.04	67.84	26800
2004-02-24	67.72	67.72	58.36	61.52	69900
2004-02-25	61.52	66.80	60.84	66.04	27050
2004-02-26	66.80	71.20	66.80	70.00	11925
2004-02-27	71.40	72.40	69.00	71.00	11800
2004-03-01	71.60	72.60	70.60	72.00	7425
2004-03-02	71.80	71.92	70.72	70.80	7100
2004-03-03	70.64	71.00	70.64	70.80	3225
2004-03-04	71.16	71.20	70.84	71.16	1050
2004-03-05	71.16	71.56	71.16	71.40	2025
2004-03-08	71.20	71.92	70.80	71.80	6375
2004-03-09	72.00	75.12	71.68	71.96	5875
2004-03-10	72.00	72.04	71.60	71.64	5925
2004-03-11	70.68	71.20	70.20	70.80	3375
2004-03-12	70.76	71.00	70.28	70.68	4650
2004-03-15	70.68	70.68	68.92	68.92	2425
2004-03-16	69.00	69.48	68.84	69.20	2500
2004-03-17	69.00	69.36	66.72	66.80	11375
2004-03-18	66.40	66.72	65.64	65.64	9650
2004-03-19	65.64	65.76	63.00	64.84	11300
2004-03-22	63.12	64.00	62.40	62.88	14275
2004-03-23	61.12	62.20	60.12	61.24	18325
2004-03-24	60.12	60.80	59.40	59.96	15375
2004-03-25	60.36	63.00	60.00	60.00	13250
2004-03-26	60.60	63.32	60.60	63.20	3150
2004-03-29	63.08	63.60	61.00	63.60	5800
2004-03-30	63.20	64.32	63.04	63.88	4475
2004-03-31	64.20	66.80	64.20	66.16	6850
2004-04-01	66.36	67.28	66.36	66.80	3675
2004-04-02	66.80	67.88	66.80	67.88	4825
2004-04-05	67.88	68.80	67.64	68.12	3950
2004-04-06	68.40	68.76	67.04	68.00	4550
2004-04-07	67.84	68.76	67.84	68.52	4200
2004-04-08	68.92	68.92	68.00	68.40	1750
2004-04-12	68.40	69.80	68.28	69.32	5475
2004-04-13	68.80	68.80	66.00	66.04	5600
2004-04-14	63.28	65.40	62.84	63.44	4675
2004-04-15	64.00	64.40	62.28	64.40	2625
2004-04-16	64.80	66.00	63.00	63.40	3725
2004-04-19	63.64	65.00	63.40	65.00	1950
2004-04-20	65.16	65.44	64.08	64.60	3450
2004-04-21	64.56	64.56	63.60	64.20	2425
2004-04-22	64.20	64.60	64.12	64.60	1425
2004-04-23	63.60	64.56	63.00	63.80	2325
2004-04-26	63.60	64.60	62.00	63.20	5325
2004-04-27	64.00	64.40	63.24	64.40	2750
2004-04-28	64.60	65.16	64.24	64.40	1000
2004-04-29	64.24	65.00	62.76	63.20	2200
2004-04-30	63.24	64.00	63.00	63.40	1700
2004-05-03	63.40	63.40	62.36	62.80	4150
2004-05-04	62.80	64.32	62.40	64.32	2550
2004-05-05	64.60	64.92	64.40	64.60	2075
2004-05-06	64.60	65.12	64.32	64.40	3850
2004-05-07	64.68	64.68	61.40	62.20	5400
2004-05-10	62.60	62.60	61.00	61.40	4050
2004-05-11	60.80	62.00	60.80	62.00	3775
2004-05-12	61.80	62.32	60.60	61.16	6100
2004-05-13	61.60	61.60	60.80	60.80	2100
2004-05-14	60.64	62.36	60.40	62.36	1600
2004-05-17	62.12	62.20	61.56	61.60	3300
2004-05-18	60.80	61.72	60.80	61.40	3325
2004-05-19	61.72	62.48	61.40	61.80	3275
2004-05-20	61.80	62.48	61.80	62.04	1000
2004-05-21	62.60	62.68	62.40	62.68	3725
2004-05-24	62.68	63.08	62.68	63.08	4250
2004-05-25	63.00	63.80	62.76	63.60	3075
2004-05-26	63.80	64.68	63.60	64.40	2800
2004-05-27	64.28	64.60	64.24	64.56	1900
2004-05-28	64.48	65.80	64.48	65.40	4500
2004-06-01	65.60	66.80	65.44	66.52	3600
2004-06-02	66.72	67.20	66.72	67.00	2325
2004-06-03	67.20	67.80	67.20	67.80	3200
2004-06-04	67.92	68.20	67.44	67.44	2925
2004-06-07	66.80	68.16	66.80	66.92	4950
2004-06-08	67.20	67.52	66.40	66.44	4750
2004-06-09	67.00	67.40	66.80	66.88	3625
2004-06-10	67.24	67.64	67.20	67.64	2650
2004-06-14	66.80	67.40	65.80	67.40	6250
2004-06-15	67.28	67.28	66.88	67.20	575
2004-06-16	67.40	67.52	66.96	67.16	2200
2004-06-17	67.16	67.52	67.16	67.24	400
2004-06-18	67.52	67.72	67.28	67.40	1500
2004-06-21	67.72	67.72	67.40	67.64	875
2004-06-22	67.60	67.64	67.44	67.52	2100
2004-06-23	67.60	67.64	67.20	67.44	1950
2004-06-24	67.20	67.60	67.20	67.56	2000
2004-06-25	67.56	67.80	67.32	67.60	2400
2004-06-28	67.72	67.72	66.56	66.92	3875
2004-06-29	67.28	67.40	67.16	67.40	2125
2004-06-30	67.20	67.20	66.60	66.60	2825
2004-07-01	66.72	68.04	66.72	68.04	3000
2004-07-02	68.16	68.52	68.16	68.44	1375
2004-07-06	70.20	70.20	69.00	69.20	6675
2004-07-07	69.40	71.00	69.20	71.00	3475
2004-07-08	71.00	71.04	70.48	70.96	10775
2004-07-09	70.80	70.96	70.60	70.76	5500
2004-07-12	71.12	71.92	70.40	71.92	5350
2004-07-13	71.16	71.16	70.80	70.96	1975
2004-07-14	70.96	71.32	70.72	70.96	2375
2004-07-15	71.28	71.80	71.00	71.28	3050
2004-07-16	68.00	70.40	68.00	70.40	9725
2004-07-19	70.36	70.52	69.72	70.32	2575
2004-07-20	70.36	70.72	69.68	70.00	3500
2004-07-21	70.00	70.72	69.64	69.64	4350
2004-07-22	68.24	68.76	68.00	68.52	7175
2004-07-23	68.48	68.48	67.36	67.72	3125
2004-07-26	69.08	69.08	68.04	68.56	4225
2004-07-27	67.80	68.40	67.80	68.40	2625
2004-07-28	68.16	68.32	67.64	68.32	2775
2004-07-29	67.68	68.80	67.64	68.00	3600
2004-07-30	68.04	68.80	68.00	68.76	3275
2004-08-02	68.80	68.80	68.40	68.44	3075
2004-08-03	68.64	68.88	68.00	68.36	3325
2004-08-04	68.88	69.88	68.64	69.72	3250
2004-08-05	69.80	70.12	69.60	69.88	1900
2004-08-06	69.92	70.04	69.20	69.28	2350
2004-08-09	69.28	69.28	68.04	69.00	5325
2004-08-10	69.00	69.16	68.96	69.16	8050
2004-08-11	68.96	69.08	68.40	68.64	3525
2004-08-12	67.80	67.96	67.64	67.88	4450
2004-08-13	68.20	68.20	67.64	67.64	3875
2004-08-16	67.68	67.68	66.32	66.36	8325
2004-08-17	66.36	66.72	64.96	65.60	7875
2004-08-18	65.60	66.52	65.44	66.24	4275
2004-08-19	66.40	67.48	66.40	67.36	4725
2004-08-20	67.40	68.00	67.40	68.00	3675
2004-08-23	68.32	68.60	67.80	68.12	8500
2004-08-24	68.40	68.40	68.00	68.00	5225
2004-08-25	68.00	68.28	67.40	68.28	3750
2004-08-26	68.36	68.36	68.00	68.16	2575
2004-08-27	68.56	69.16	68.56	68.60	22700
2004-08-30	68.80	69.20	68.60	68.72	4225
2004-08-31	68.72	68.92	68.00	68.00	6000
2004-09-01	68.00	68.00	67.80	67.88	4275
2004-09-02	68.00	68.20	67.84	68.00	4175
2004-09-03	68.68	68.68	67.52	67.60	5950
2004-09-07	67.00	68.76	67.00	68.76	9450
2004-09-08	68.80	69.48	68.80	69.48	6825
2004-09-09	69.48	70.00	69.40	69.68	4575
2004-09-10	70.00	70.40	69.80	70.40	3925
2004-09-13	70.28	70.28	68.44	68.48	7425
2004-09-14	69.00	70.40	69.00	70.00	6000
2004-09-15	70.20	70.20	69.20	69.40	4100
2004-09-16	69.36	69.36	69.20	69.24	5025
2004-09-17	69.32	70.16	69.32	70.16	3925
2004-09-20	70.16	70.16	70.04	70.04	5125
2004-09-21	70.04	70.08	69.84	69.96	4600
2004-09-22	69.84	70.00	69.28	69.68	5650
2004-09-23	69.68	69.68	69.36	69.68	2800
2004-09-24	69.20	70.00	69.20	69.96	4575
2004-09-27	70.04	70.04	69.60	69.80	1875
2004-09-28	69.60	70.00	69.56	69.60	2375
2004-09-29	69.80	69.92	69.44	69.48	4900
2004-09-30	69.48	69.88	69.48	69.64	1675
2004-10-01	69.68	70.76	69.64	70.40	6975
2004-10-04	70.60	71.36	70.40	71.36	3400
2004-10-05	71.36	72.16	70.68	72.04	6675
2004-10-06	72.20	72.20	71.24	71.64	4075
2004-10-07	71.28	71.64	71.20	71.40	3450
2004-10-08	71.40	71.80	71.40	71.72	6125
2004-10-11	71.72	72.00	71.60	71.80	5325
2004-10-12	71.64	71.84	71.56	71.76	5725
2004-10-13	71.36	71.44	70.72	70.72	5550
2004-10-14	70.76	70.92	70.60	70.72	6275
2004-10-15	70.80	70.80	70.40	70.48	3775
2004-10-18	70.76	70.76	70.40	70.40	3350
2004-10-19	69.48	70.00	69.24	70.00	6350
2004-10-20	70.00	70.76	69.64	70.76	4150
2004-10-21	70.72	70.72	70.52	70.60	1750
2004-10-22	70.80	70.80	70.60	70.68	2625
2004-10-25	70.72	70.72	70.20	70.56	5125
2004-10-26	70.40	70.76	70.40	70.44	1775
2004-10-27	70.56	70.76	70.48	70.48	1125
2004-10-28	70.68	70.88	70.52	70.72	3250
2004-10-29	70.72	71.48	70.72	71.04	4650
2004-11-01	71.08	72.28	71.08	72.00	7900
2004-11-02	72.00	72.00	71.64	71.64	2025
2004-11-03	71.68	72.24	71.68	72.24	4150
2004-11-04	72.00	72.04	71.80	71.92	3025
2004-11-05	72.00	72.20	71.60	72.00	4400
2004-11-08	72.04	72.40	71.60	72.16	7075
2004-11-09	72.12	72.48	72.00	72.28	5600
2004-11-10	71.68	71.84	71.60	71.84	5150
2004-11-11	71.68	71.92	71.64	71.92	2850
2004-11-12	71.92	72.00	71.00	71.48	2625
2004-11-15	71.60	72.00	71.60	71.96	3325
2004-11-16	71.96	71.96	71.68	71.92	3625
2004-11-17	71.96	72.04	71.68	71.80	7600
2004-11-18	71.88	71.92	71.48	71.52	4850
2004-11-19	71.64	71.64	71.20	71.32	5150
2004-11-22	71.36	71.48	70.88	71.00	4775
2004-11-23	71.40	71.40	70.88	71.08	5325
2004-11-24	71.28	71.32	71.20	71.28	3000
2004-11-26	71.32	71.32	71.16	71.16	1250
2004-11-29	71.08	71.20	70.88	70.96	5100
2004-11-30	70.80	71.36	70.80	71.36	4825
2004-12-01	71.36	71.60	71.36	71.52	5475
2004-12-02	71.80	71.80	70.88	71.48	5575
2004-12-03	71.48	71.48	71.00	71.00	2650
2004-12-06	71.04	71.20	71.04	71.20	7725
2004-12-07	71.40	71.76	71.40	71.72	2250
2004-12-08	71.68	72.40	71.68	72.40	4300
2004-12-09	73.36	73.36	72.20	72.36	9925
2004-12-10	72.20	72.48	72.20	72.40	5350
2004-12-13	71.68	72.20	71.00	71.44	4425
2004-12-14	71.44	72.20	71.20	72.08	3725
2004-12-15	72.40	72.40	72.00	72.04	1925
2004-12-16	72.04	72.16	71.48	71.64	3600
2004-12-17	71.68	71.68	71.00	71.20	7750
2004-12-20	71.40	71.60	71.00	71.16	4675
2004-12-21	71.24	71.64	71.12	71.64	3325
2004-12-22	71.80	71.96	71.40	71.40	3675
2004-12-23	71.60	71.76	71.44	71.68	2600
2004-12-27	71.80	71.96	71.68	71.80	2425
2004-12-28	72.00	72.00	71.68	71.80	3150
2004-12-29	72.00	72.00	71.76	71.92	3925
2004-12-30	71.76	71.80	71.40	71.44	4150
2004-12-31	71.60	71.80	71.48	71.80	2575
2005-01-03	71.80	72.16	71.40	71.96	8650
2005-01-04	72.00	72.00	71.84	71.84	3850
2005-01-05	71.80	72.00	71.40	72.00	4900
2005-01-06	72.04	72.28	71.84	72.28	7775
2005-01-07	72.08	72.24	72.00	72.24	4850
2005-01-10	72.48	73.88	72.48	73.40	9075
2005-01-11	74.00	74.00	73.20	73.56	3625
2005-01-12	72.36	73.40	72.36	72.64	3900
2005-01-13	72.64	73.96	72.64	73.96	3725
2005-01-14	73.96	75.00	73.92	75.00	4950
2005-01-18	75.00	75.00	73.72	74.60	5250
2005-01-19	74.72	74.80	73.88	74.28	4225
2005-01-20	74.40	74.60	73.68	74.56	7825
2005-01-21	74.56	74.80	74.32	74.40	7425
2005-01-24	74.40	74.60	74.32	74.56	7800
2005-01-25	74.40	74.56	74.32	74.32	4225
2005-01-26	74.32	74.60	73.84	74.60	5125
2005-01-27	74.60	74.64	74.08	74.40	7825
2005-01-28	74.40	76.00	73.76	75.36	4125
2005-01-31	75.00	75.00	74.64	74.72	5175
2005-02-01	74.76	75.76	74.76	75.00	8825
2005-02-02	75.00	75.40	74.72	75.12	4050
2005-02-03	75.24	75.64	75.08	75.20	6550
2005-02-04	75.40	75.48	75.20	75.48	6500
2005-02-07	75.40	75.60	75.40	75.44	5250
2005-02-08	75.56	75.56	75.36	75.52	8800
2005-02-09	75.56	75.76	75.48	75.72	5375
2005-02-10	75.72	75.80	75.44	75.44	6275
2005-02-11	74.52	75.36	74.52	75.12	4900
2005-02-14	75.52	75.52	74.92	74.96	3525
2005-02-15	75.48	75.48	71.52	72.04	17000
2005-02-16	66.80	67.96	55.08	55.40	171950
2005-02-17	56.00	62.40	56.00	61.32	90450
2005-02-18	61.52	65.96	61.32	64.04	27575
2005-02-22	64.80	65.20	60.00	61.84	18250
2005-02-23	61.60	63.60	61.52	63.04	7025
2005-02-24	63.08	63.08	61.00	62.80	4525
2005-02-25	62.80	63.40	61.80	62.80	9675
2005-02-28	63.20	64.00	62.60	63.00	9275
2005-03-01	63.00	64.80	63.00	64.24	6350
2005-03-02	64.64	65.48	64.24	65.20	4625
2005-03-03	65.92	67.20	65.88	66.12	5950
2005-03-04	66.20	67.00	65.24	65.24	4750
2005-03-07	64.80	65.96	64.48	64.88	4675
2005-03-08	64.88	65.44	64.88	65.00	4800
2005-03-09	65.00	65.48	64.24	64.56	5875
2005-03-10	64.28	64.40	62.88	63.20	4250
2005-03-11	63.00	63.24	57.96	60.20	13100
2005-03-14	56.24	59.00	56.24	59.00	24150
2005-03-15	59.08	60.20	58.00	58.28	12675
2005-03-16	58.80	58.80	54.04	54.28	26525
2005-03-17	54.56	55.28	52.00	54.72	37975
2005-03-18	55.28	57.20	54.80	56.88	6950
2005-03-21	57.60	58.20	56.60	58.00	7425
2005-03-22	58.00	60.00	57.84	58.92	6400
2005-03-23	57.00	57.52	54.00	55.68	8675
2005-03-24	56.60	58.00	56.60	57.00	3725
2005-03-28	57.40	57.40	55.64	56.00	4700
2005-03-29	55.32	55.84	55.32	55.80	2075
2005-03-30	56.00	56.80	54.88	54.88	3725
2005-03-31	55.60	56.20	55.16	55.60	4400
2005-04-01	56.20	56.92	56.12	56.84	5850
2005-04-04	57.12	57.44	56.48	57.28	3425
2005-04-05	56.80	56.80	56.40	56.40	2850
2005-04-06	56.60	56.76	56.00	56.44	2875
2005-04-07	56.04	56.60	55.80	56.32	3725
2005-04-08	56.40	57.00	55.84	56.40	2850
2005-04-11	56.72	57.28	56.72	57.12	5000
2005-04-12	57.28	57.92	57.24	57.56	5925
2005-04-13	55.00	57.60	55.00	56.60	4000
2005-04-14	56.60	56.60	55.64	56.40	2800
2005-04-15	56.44	56.56	55.28	55.36	4450
2005-04-18	57.00	57.00	50.00	50.56	20550
2005-04-19	50.24	52.32	50.04	51.52	6950
2005-04-20	51.60	51.80	51.28	51.56	4500
2005-04-21	51.32	52.36	51.32	52.28	5300
2005-04-22	52.20	52.40	51.48	51.92	3850
2005-04-25	51.92	52.00	49.72	50.72	11300
2005-04-26	50.68	50.72	49.72	50.68	9750
2005-04-27	50.80	50.80	48.96	49.80	7250
2005-04-28	49.32	49.40	47.28	48.12	9425
2005-04-29	48.12	48.12	46.00	47.28	24900
2005-05-02	44.40	47.20	44.40	46.20	18975
2005-05-03	45.28	48.48	45.28	48.24	13875
2005-05-04	49.00	51.60	48.64	50.60	9475
2005-05-05	50.60	55.00	50.60	52.36	9075
2005-05-06	52.76	55.20	52.76	53.64	6325
2005-05-09	53.80	54.60	53.20	54.20	5925
2005-05-10	54.20	55.60	53.60	53.88	9950
2005-05-11	52.68	54.00	52.40	53.40	8950
2005-05-12	52.92	54.40	52.92	53.48	6825
2005-05-13	53.96	54.76	53.96	54.76	4200
2005-05-16	55.00	56.80	55.00	56.16	5850
2005-05-17	56.88	58.80	56.76	57.76	13650
2005-05-18	58.00	59.20	58.00	58.96	6975
2005-05-19	58.96	59.20	58.08	58.12	7875
2005-05-20	58.60	58.84	58.00	58.16	8575
2005-05-23	58.56	59.40	58.56	58.60	7350
2005-05-24	59.08	59.40	58.88	58.92	8125
2005-05-25	59.28	60.00	59.00	59.08	7100
2005-05-26	59.60	59.80	58.60	58.60	11675
2005-05-27	58.44	58.56	58.00	58.08	4275
2005-05-31	58.40	58.72	58.20	58.60	5300
2005-06-01	58.24	59.00	58.24	58.96	5900
2005-06-02	59.20	59.20	58.56	58.72	8475
2005-06-03	58.88	59.92	58.88	59.60	7350
2005-06-06	59.64	59.92	59.56	59.88	12900
2005-06-07	60.00	60.24	59.92	60.24	5100
2005-06-08	60.00	60.76	60.00	60.72	5175
2005-06-09	60.88	62.88	60.88	61.60	12375
2005-06-10	61.60	62.60	61.60	62.60	7850
2005-06-13	62.44	62.52	62.00	62.20	10450
2005-06-14	62.20	62.40	62.08	62.16	4125
2005-06-15	62.20	62.32	61.92	61.92	5175
2005-06-16	62.04	62.04	57.76	59.76	15625
2005-06-17	59.36	59.60	58.04	59.56	14200
2005-06-20	59.36	59.68	59.20	59.44	6850
2005-06-21	59.92	60.80	59.08	60.52	6450
2005-06-22	60.96	62.40	60.92	62.04	3600
2005-06-23	62.16	62.16	60.44	60.96	3225
2005-06-24	61.76	62.28	61.28	61.92	4675
2005-06-27	61.52	62.36	61.52	61.84	2475
2005-06-28	61.88	62.00	60.80	61.96	5800
2005-06-29	62.36	62.36	61.80	62.08	5650
2005-06-30	62.88	63.36	62.44	62.80	2675
2005-07-01	62.80	63.16	62.80	62.80	3750
2005-07-05	62.80	63.20	62.00	62.36	5200
2005-07-06	62.48	63.00	62.28	62.28	4175
2005-07-07	62.32	62.60	62.20	62.32	2750
2005-07-08	62.32	62.32	61.76	62.24	7850
2005-07-11	62.36	62.36	61.80	62.00	11500
2005-07-12	62.00	62.12	61.80	61.96	7825
2005-07-13	61.52	61.52	61.24	61.40	3225
2005-07-14	61.40	61.56	58.60	59.96	10150
2005-07-15	62.08	62.08	60.20	60.84	9125
2005-07-18	61.00	61.56	60.88	61.16	4600
2005-07-19	61.40	61.96	60.84	60.96	7625
2005-07-20	60.96	61.76	60.72	61.04	2325
2005-07-21	61.12	61.88	60.92	61.76	2450
2005-07-22	61.76	62.12	61.60	61.92	5575
2005-07-25	61.96	62.12	61.60	61.96	5225
2005-07-26	61.96	62.00	61.60	62.00	3250
2005-07-27	62.00	62.08	61.88	61.88	3425
2005-07-28	61.92	62.16	61.84	62.04	9525
2005-07-29	62.12	62.12	61.20	61.84	7750
2005-08-01	62.16	62.20	61.64	62.16	8550
2005-08-02	62.16	62.16	61.60	61.64	9425
2005-08-03	61.80	62.20	61.68	62.08	4150
2005-08-04	62.00	62.36	60.00	61.16	14875
2005-08-05	61.52	62.80	61.52	62.36	10125
2005-08-08	62.20	62.80	62.20	62.60	2975
2005-08-09	62.72	63.00	62.00	62.80	4275
2005-08-10	62.92	63.00	62.44	62.84	6175
2005-08-11	62.52	62.68	62.16	62.52	1550
2005-08-12	62.60	62.76	62.32	62.36	3375
2005-08-15	62.60	62.68	61.72	62.20	3425
2005-08-16	61.60	62.68	61.60	61.88	6125
2005-08-17	61.80	62.24	61.60	61.76	3300
2005-08-18	61.76	62.40	61.60	61.60	2575
2005-08-19	62.00	62.00	61.64	61.80	2525
2005-08-22	62.12	62.60	61.80	61.92	6850
2005-08-23	62.52	62.60	62.32	62.48	1750
2005-08-24	62.48	62.72	62.00	62.36	4125
2005-08-25	62.68	62.92	61.60	62.48	5050
2005-08-26	62.48	62.72	62.00	62.24	4900
2005-08-29	62.00	62.96	62.00	62.16	4825
2005-08-30	62.56	62.68	61.60	61.88	6800
2005-08-31	62.28	62.76	62.00	62.36	9900
2005-09-01	62.56	63.00	62.40	62.96	8200
2005-09-02	63.00	63.60	62.96	63.60	5450
2005-09-06	63.60	64.40	62.60	63.16	12500
2005-09-07	62.80	64.12	62.80	63.80	5500
2005-09-08	63.88	64.36	63.68	64.04	5150
2005-09-09	64.16	64.76	64.16	64.48	5625
2005-09-12	64.92	65.00	64.36	64.84	5050
2005-09-13	64.60	65.20	64.48	64.92	4150
2005-09-14	65.20	65.28	64.40	64.40	6975
2005-09-15	64.60	65.20	64.24	64.80	10050
2005-09-16	64.84	65.32	64.40	65.12	6975
2005-09-19	65.12	65.36	64.64	65.00	3925
2005-09-20	65.00	65.00	64.84	64.88	3100
2005-09-21	65.28	65.36	64.96	65.12	4575
2005-09-22	65.00	65.44	64.84	64.96	4375
2005-09-23	64.96	66.72	64.96	65.76	15500
2005-09-26	66.16	66.40	65.76	65.92	5225
2005-09-27	65.92	65.92	65.76	65.84	3600
2005-09-28	65.80	66.04	65.60	65.64	4075
2005-09-29	65.60	65.60	65.00	65.20	2750
2005-09-30	65.24	67.80	65.24	66.36	5300
2005-10-03	65.12	66.32	65.00	66.20	9600
2005-10-04	66.00	66.00	65.32	65.64	4975
2005-10-05	65.60	67.60	65.44	65.96	5550
2005-10-06	65.60	67.52	64.96	65.52	13450
2005-10-07	65.20	66.64	65.04	66.40	12300
2005-10-10	65.60	65.80	51.60	54.40	67750
2005-10-11	55.28	59.60	53.48	58.92	34650
2005-10-12	58.80	58.80	57.00	57.04	6875
2005-10-13	56.80	56.80	52.12	54.16	13400
2005-10-14	54.60	55.48	54.40	54.52	4500
2005-10-17	54.52	55.96	54.52	55.72	3525
2005-10-18	55.96	56.60	55.96	56.60	3600
2005-10-19	56.60	56.80	55.92	56.56	3175
2005-10-20	56.56	56.84	56.08	56.40	2000
2005-10-21	56.60	56.92	56.28	56.80	3375
2005-10-24	56.00	57.20	55.52	56.88	5275
2005-10-25	56.80	56.84	55.64	56.16	1550
2005-10-26	56.20	56.20	55.00	56.08	4125
2005-10-27	55.52	56.80	54.48	55.56	6850
2005-10-28	55.40	56.04	54.80	56.04	3875
2005-10-31	56.20	57.00	55.60	56.00	3600
2005-11-01	56.04	57.00	56.00	56.68	3300
2005-11-02	57.08	57.40	56.64	57.40	3650
2005-11-03	57.40	57.40	56.08	57.20	5750
2005-11-04	56.80	57.08	56.40	56.60	1125
2005-11-07	56.80	57.76	56.72	57.52	5150
2005-11-08	57.52	58.00	57.48	58.00	2625
2005-11-09	58.20	59.16	57.92	58.56	3175
2005-11-10	57.52	57.92	57.28	57.60	1525
2005-11-11	57.20	57.20	56.08	56.60	3450
2005-11-14	56.72	57.80	56.48	57.80	7775
2005-11-15	57.80	58.60	56.64	58.24	3625
2005-11-16	58.60	58.76	57.40	57.68	7700
2005-11-17	57.40	58.00	57.04	57.68	1325
2005-11-18	57.40	59.40	56.40	58.28	8150
2005-11-21	57.68	58.00	57.00	57.32	6625
2005-11-22	57.00	58.00	56.80	57.80	5225
2005-11-23	57.80	58.00	57.52	57.96	3150
2005-11-25	58.00	58.00	57.80	57.84	1575
2005-11-28	57.72	58.00	56.96	57.28	5375
2005-11-29	57.32	58.00	57.20	58.00	2125
2005-11-30	57.60	58.00	57.28	57.60	5800
2005-12-01	57.80	58.28	57.80	58.08	2875
2005-12-02	58.00	58.20	57.68	58.20	2175
2005-12-05	58.20	59.00	58.08	58.60	6200
2005-12-06	59.00	59.60	58.68	59.12	3625
2005-12-07	59.88	60.36	59.28	60.00	7050
2005-12-08	60.00	61.96	59.96	61.96	4950
2005-12-09	61.96	61.96	61.20	61.80	2900
2005-12-12	61.96	62.00	61.20	61.44	3775
2005-12-13	60.56	61.00	59.00	60.88	5175
2005-12-14	60.80	61.96	60.60	61.04	3250
2005-12-15	61.00	61.00	60.00	60.52	3175
2005-12-16	59.08	60.36	59.08	60.20	4425
2005-12-19	60.12	60.20	59.28	59.28	2100
2005-12-20	59.80	59.96	59.40	59.72	3750
2005-12-21	59.72	59.92	58.68	59.28	7075
2005-12-22	59.48	59.48	58.80	58.88	725
2005-12-23	58.80	59.04	58.08	59.00	3375
2005-12-27	58.40	58.88	56.24	57.20	8175
2005-12-28	58.20	58.20	57.00	57.60	3950
2005-12-29	57.20	58.00	57.20	57.80	1825
2005-12-30	58.00	59.16	57.40	59.16	3625
2006-01-03	59.16	60.60	59.16	60.12	8050
2006-01-04	60.16	60.56	59.00	60.12	6375
2006-01-05	60.48	61.00	60.48	60.76	5325
2006-01-06	60.80	61.00	60.40	60.92	4600
2006-01-09	60.56	61.00	60.48	61.00	3100
2006-01-10	61.00	61.20	60.76	61.12	10875
2006-01-11	60.00	60.44	59.60	60.32	3600
2006-01-12	60.20	61.08	60.20	60.92	3625
2006-01-13	61.08	61.20	60.88	61.08	1900
2006-01-17	61.00	61.00	60.00	61.00	4250
2006-01-18	60.40	60.40	60.00	60.32	2575
2006-01-19	60.52	60.80	59.88	60.60	2175
2006-01-20	60.72	61.20	60.08	60.48	6975
2006-01-23	60.88	61.20	60.44	60.72	7025
2006-01-24	61.00	61.20	61.00	61.20	5900
2006-01-25	60.80	61.24	60.60	61.24	3600
2006-01-26	61.40	62.00	61.24	61.80	2225
2006-01-27	61.92	62.00	61.88	62.00	5800
2006-01-30	62.00	63.00	61.88	62.92	6575
2006-01-31	63.20	63.80	62.60	63.60	7550
2006-02-01	63.84	63.84	63.00	63.64	2850
2006-02-02	64.00	64.24	63.00	64.24	8650
2006-02-03	63.80	64.20	63.52	64.20	4725
2006-02-06	64.40	65.40	64.12	65.40	7325
2006-02-07	65.80	65.80	65.00	65.40	6400
2006-02-08	65.76	66.00	65.40	65.68	5875
2006-02-09	65.48	65.92	65.08	65.80	7375
2006-02-10	65.80	65.80	65.00	65.80	3975
2006-02-13	65.40	65.96	65.40	65.64	7700
2006-02-14	65.20	65.60	63.00	65.24	7600
2006-02-15	65.12	65.92	64.60	65.08	4425
2006-02-16	65.08	65.20	63.20	64.00	6525
2006-02-17	63.20	65.20	63.20	65.12	2650
2006-02-21	65.12	66.00	65.12	66.00	5975
2006-02-22	66.00	66.20	65.40	66.20	3750
2006-02-23	66.20	66.60	66.00	66.20	5350
2006-02-24	66.00	67.00	66.00	66.96	8500
2006-02-27	66.96	68.40	66.56	68.28	9175
2006-02-28	68.48	69.16	67.24	68.80	12200
2006-03-01	68.00	68.20	67.20	67.20	9600
2006-03-02	68.00	68.00	67.00	67.52	5650
2006-03-03	67.60	67.64	64.80	65.48	11400
2006-03-06	65.48	67.48	65.48	67.08	5775
2006-03-07	67.08	67.16	66.60	66.76	2525
2006-03-08	66.96	67.52	66.80	67.00	5425
2006-03-09	67.04	67.40	66.80	66.80	2825
2006-03-10	67.00	67.60	67.00	67.60	3525
2006-03-13	67.52	67.68	66.40	67.40	10800
2006-03-14	67.56	67.68	66.76	67.68	4350
2006-03-15	67.04	67.04	59.32	62.60	54775
2006-03-16	62.00	63.80	62.00	62.88	11725
2006-03-17	62.20	63.88	61.60	63.40	15275
2006-03-20	63.60	64.80	63.60	63.80	6025
2006-03-21	64.00	64.80	63.40	64.12	5875
2006-03-22	64.20	65.20	64.20	64.56	4750
2006-03-23	64.12	64.52	63.20	64.44	6675
2006-03-24	64.52	64.52	63.20	63.96	7950
2006-03-27	64.40	64.40	62.92	63.20	6625
2006-03-28	63.20	63.72	62.28	62.28	4825
2006-03-29	62.08	63.52	62.08	63.52	4425
2006-03-30	63.08	63.92	62.80	63.40	8500
2006-03-31	63.20	63.76	62.00	62.72	4550
2006-04-03	62.72	63.68	62.72	63.24	6075
2006-04-04	63.44	63.76	62.00	63.60	7750
2006-04-05	63.92	64.20	63.60	64.20	9000
2006-04-06	64.20	64.20	63.60	64.00	4725
2006-04-07	64.12	64.16	62.00	64.16	5550
2006-04-10	64.16	64.40	63.76	64.08	4575
2006-04-11	63.84	64.48	63.40	64.40	4650
2006-04-12	64.08	64.40	63.60	63.68	3225
2006-04-13	63.00	63.44	62.88	63.40	3000
2006-04-17	63.00	63.80	62.80	63.00	4175
2006-04-18	63.00	63.44	63.00	63.40	3475
2006-04-19	63.12	63.60	62.80	63.60	2200
2006-04-20	63.12	63.60	63.00	63.20	4800
2006-04-21	62.80	64.00	62.80	62.84	4575
2006-04-24	63.00	63.80	62.80	63.20	5950
2006-04-25	63.40	63.68	62.80	63.36	4700
2006-04-26	63.20	63.68	62.80	63.36	5050
2006-04-27	62.80	63.60	62.80	63.60	2275
2006-04-28	63.56	64.24	63.24	63.80	8125
2006-05-01	64.72	65.20	64.60	65.20	6200
2006-05-02	63.24	64.48	63.24	64.20	9125
2006-05-03	64.64	64.80	62.88	64.60	9125
2006-05-04	64.52	64.88	64.00	64.60	5150
2006-05-05	64.60	66.48	63.48	66.48	6325
2006-05-08	66.44	66.44	63.64	65.28	7700
2006-05-09	65.76	66.16	65.48	65.68	2275
2006-05-10	64.68	66.36	64.68	65.96	4750
2006-05-11	65.80	65.80	64.20	64.92	4500
2006-05-12	64.52	64.76	63.20	64.68	2625
2006-05-15	64.40	64.40	63.20	63.24	10050
2006-05-16	63.36	63.84	63.24	63.36	4425
2006-05-17	63.36	63.60	63.28	63.44	9550
2006-05-18	63.60	63.60	63.20	63.40	1650
2006-05-19	63.84	64.68	63.32	64.40	4750
2006-05-22	64.44	64.44	63.64	64.36	4375
2006-05-23	64.16	64.80	63.20	64.12	6875
2006-05-24	64.20	64.80	64.00	64.60	5275
2006-05-25	64.20	64.80	64.20	64.80	1325
2006-05-26	64.80	64.88	64.60	64.88	3375
2006-05-30	65.08	65.08	64.20	65.00	5200
2006-05-31	64.60	65.16	64.60	64.88	2575
2006-06-01	64.96	65.64	64.96	65.24	5350
2006-06-02	65.36	66.20	65.20	66.16	5150
2006-06-05	66.16	66.16	65.00	65.96	5700
2006-06-06	66.32	66.48	65.60	66.32	4675
2006-06-07	66.20	66.48	65.00	66.00	4400
2006-06-08	66.00	66.00	64.20	64.80	5000
2006-06-09	64.80	65.32	64.40	65.32	4000
2006-06-12	65.32	66.40	65.32	66.40	5075
2006-06-13	64.80	65.20	63.60	64.80	6400
2006-06-14	65.20	66.40	64.00	66.24	6400
2006-06-15	66.24	66.24	65.08	65.68	3775
2006-06-16	65.88	66.40	65.64	66.36	3800
2006-06-19	65.60	67.00	65.52	66.80	6650
2006-06-20	66.20	66.60	65.28	66.00	3475
2006-06-21	65.60	67.00	65.44	67.00	4575
2006-06-22	66.40	66.60	65.60	65.88	5175
2006-06-23	65.88	66.80	65.80	66.80	2750
2006-06-26	66.00	66.80	65.84	65.84	3800
2006-06-27	67.20	67.20	65.84	66.36	6975
2006-06-28	66.84	67.52	66.48	67.24	6625
2006-06-29	67.64	67.84	67.40	67.80	3650
2006-06-30	67.56	68.00	67.48	68.00	5900
2006-07-03	67.96	68.00	67.80	67.96	3425
2006-07-05	67.96	68.00	67.64	67.84	6225
2006-07-06	67.84	68.92	67.84	68.40	4725
2006-07-07	68.60	68.84	68.40	68.40	6500
2006-07-10	68.92	68.92	68.40	68.80	10000
2006-07-11	68.96	68.96	67.92	68.88	8850
2006-07-12	68.00	68.96	68.00	68.96	3850
2006-07-13	69.76	69.92	69.20	69.52	7750
2006-07-14	69.88	69.88	64.80	67.12	15300
2006-07-17	65.20	66.20	64.68	65.00	15200
2006-07-18	64.40	65.80	64.40	65.64	8950
2006-07-19	65.40	65.96	65.12	65.96	5025
2006-07-20	65.84	66.00	65.72	66.00	3000
2006-07-21	65.84	66.56	65.84	66.40	6100
2006-07-24	66.00	67.00	65.92	66.84	3750
2006-07-25	67.00	67.52	66.92	67.52	4100
2006-07-26	67.80	68.00	67.04	67.92	8225
2006-07-27	68.00	69.60	68.00	69.08	10325
2006-07-28	70.00	70.00	68.24	69.52	8975
2006-07-31	69.44	69.76	69.40	69.60	6100
2006-08-01	69.60	70.00	69.40	70.00	5250
2006-08-02	70.20	72.00	69.40	69.80	16000
2006-08-03	70.00	70.80	69.40	69.96	6075
2006-08-04	70.12	70.20	69.60	70.20	7000
2006-08-07	70.20	71.80	70.20	71.40	7525
2006-08-08	71.28	71.80	71.20	71.72	8350
2006-08-09	72.60	76.60	71.96	76.40	22375
2006-08-10	72.00	74.00	69.80	72.12	28675
2006-08-11	71.60	71.64	70.12	70.72	6925
2006-08-14	69.44	70.40	68.60	70.28	11925
2006-08-15	68.80	70.60	68.80	70.20	7625
2006-08-16	68.64	70.04	68.64	70.04	11100
2006-08-17	69.84	70.80	69.80	70.60	6500
2006-08-18	70.56	71.96	69.44	69.96	6375
2006-08-21	69.68	70.76	69.68	70.40	4625
2006-08-22	70.48	72.00	70.48	71.24	6225
2006-08-23	71.52	73.00	71.24	71.68	4050
2006-08-24	71.68	72.12	71.20	72.00	3650
2006-08-25	72.00	74.40	72.00	73.00	7725
2006-08-28	70.20	72.00	69.80	71.36	29625
2006-08-29	69.60	70.40	69.00	69.80	19750
2006-08-30	69.48	70.76	69.04	70.72	8775
2006-08-31	69.80	70.88	69.80	70.72	7250
2006-09-01	70.32	70.96	70.32	70.68	6400
2006-09-05	70.48	70.64	69.60	70.64	17875
2006-09-06	70.32	71.00	69.64	70.40	9875
2006-09-07	70.00	70.80	69.64	70.48	8425
2006-09-08	70.48	70.80	70.48	70.76	5350
2006-09-11	70.68	71.92	70.64	71.44	10550
2006-09-12	71.40	71.44	70.80	71.20	9000
2006-09-13	70.08	70.64	70.00	70.60	9075
2006-09-14	70.28	70.40	70.00	70.28	5175
2006-09-15	70.28	71.20	70.00	71.20	5775
2006-09-18	70.40	71.00	69.60	70.24	7800
2006-09-19	70.28	71.44	70.28	71.44	8500
2006-09-20	71.52	72.00	71.08	72.00	10200
2006-09-21	71.80	72.08	71.80	72.00	6925
2006-09-22	72.00	72.20	71.80	72.16	4575
2006-09-25	71.88	72.64	71.72	72.28	13575
2006-09-26	71.88	73.96	71.72	73.60	16925
2006-09-27	73.88	73.88	72.00	72.68	7650
2006-09-28	72.68	72.80	72.40	72.68	2550
2006-09-29	72.60	73.20	72.32	73.20	7000
2006-10-02	73.68	73.68	72.40	73.56	12575
2006-10-03	72.68	73.92	72.40	72.64	13100
2006-10-04	72.56	73.92	72.56	73.12	4875
2006-10-05	73.36	73.80	72.40	73.48	9600
2006-10-06	73.20	73.80	73.20	73.48	4800
2006-10-09	73.72	74.00	73.60	73.68	9225
2006-10-10	73.72	74.40	73.72	74.40	14100
2006-10-11	74.08	74.56	73.16	74.56	5900
2006-10-12	74.28	76.44	74.00	75.16	13125
2006-10-13	74.60	78.80	74.60	76.60	14950
2006-10-16	75.64	77.60	72.00	77.52	32275
2006-10-17	76.60	78.00	76.20	78.00	8325
2006-10-18	77.04	77.12	74.40	76.84	12800
2006-10-19	75.20	76.72	75.20	76.24	9000
2006-10-20	76.20	76.24	74.16	74.64	9275
2006-10-23	74.40	75.40	74.40	75.32	4900
2006-10-24	74.60	75.32	74.60	75.32	3325
2006-10-25	75.80	76.00	75.20	76.00	5350
2006-10-26	76.00	76.00	74.40	74.88	8500
2006-10-27	74.60	77.00	74.60	76.52	5825
2006-10-30	76.24	76.40	75.40	76.00	5800
2006-10-31	76.00	76.40	75.64	76.21	4375
2006-11-01	76.20	76.60	76.16	76.60	5000
2006-11-02	76.68	76.68	76.20	76.44	7100
2006-11-03	76.20	76.60	76.20	76.60	4125
2006-11-06	76.60	77.56	76.60	77.56	7050
2006-11-07	78.00	78.28	77.60	77.84	5500
2006-11-08	77.36	78.00	77.20	77.88	5875
2006-11-09	77.88	78.00	77.48	77.67	3675
2006-11-10	78.20	78.80	77.80	78.32	8550
2006-11-13	78.32	78.60	76.48	78.60	9350
2006-11-14	77.20	78.80	77.00	78.80	7400
2006-11-15	78.44	78.60	76.48	76.96	5775
2006-11-16	77.00	77.00	70.00	71.80	57900
2006-11-17	71.88	72.20	68.80	69.12	22350
2006-11-20	68.28	70.84	68.28	70.40	11625
2006-11-21	70.80	73.56	70.64	72.80	15725
2006-11-22	72.44	73.20	71.80	72.72	6025
2006-11-24	72.32	72.32	71.44	72.16	3150
2006-11-27	72.80	72.80	72.32	72.44	1800
2006-11-28	72.48	72.48	72.12	72.48	1550
2006-11-29	72.48	72.56	72.40	72.56	7800
2006-11-30	73.40	73.88	72.88	73.72	6050
2006-12-01	74.00	74.36	73.94	74.24	4775
2006-12-04	74.72	75.20	73.40	74.80	8350
2006-12-05	75.00	76.00	75.00	76.00	9350
2006-12-06	75.96	77.12	75.96	77.08	7975
2006-12-07	77.24	77.24	76.76	77.20	4475
2006-12-08	77.08	78.80	77.08	78.80	11150
2006-12-11	78.20	78.80	77.64	78.56	7675
2006-12-12	78.20	78.80	77.60	78.52	6925
2006-12-13	77.40	77.60	74.80	75.28	9775
2006-12-14	75.52	75.84	75.20	75.48	3550
2006-12-15	75.00	75.80	74.84	75.46	5250
2006-12-18	75.92	77.92	75.52	77.24	4800
2006-12-19	77.24	77.40	76.88	76.92	4400
2006-12-20	76.60	77.80	75.24	75.60	4550
2006-12-21	76.00	77.36	76.00	76.28	5650
2006-12-22	76.92	77.48	76.40	76.60	3650
2006-12-26	76.60	76.60	76.32	76.44	3975
2006-12-27	76.48	77.20	76.04	76.76	3700
2006-12-28	76.76	78.76	76.76	78.76	7425
2006-12-29	78.00	79.60	76.80	78.48	7250
2007-01-03	78.48	78.52	77.64	78.12	7525
2007-01-04	77.92	78.80	77.92	78.00	3525
2007-01-05	78.00	79.48	77.00	79.20	10325
2007-01-08	79.40	79.40	77.52	78.88	8550
2007-01-09	79.04	79.24	78.80	79.24	5300
2007-01-10	78.32	78.40	77.56	78.28	4300
2007-01-11	78.28	78.28	77.28	77.36	4200
2007-01-12	77.36	78.36	77.28	78.00	3875
2007-01-16	77.60	77.76	76.20	76.64	8950
2007-01-17	76.60	76.96	72.56	74.36	20675
2007-01-18	74.04	74.88	74.00	74.40	7975
2007-01-19	73.40	73.68	72.88	73.44	8725
2007-01-22	72.60	72.96	72.00	72.88	13425
2007-01-23	73.12	74.32	72.91	74.32	3625
2007-01-24	74.60	74.60	74.00	74.21	1925
2007-01-25	74.12	74.56	73.20	74.00	4600
2007-01-26	73.68	74.60	73.68	74.40	5075
2007-01-29	74.60	75.20	72.80	75.20	5675
2007-01-30	74.80	75.40	73.60	74.80	5700
2007-01-31	74.80	75.20	72.60	74.60	6925
2007-02-01	74.40	74.40	73.20	74.20	4875
2007-02-02	74.16	75.36	74.08	75.08	5750
2007-02-05	74.96	75.84	74.96	75.64	2575
2007-02-06	75.12	76.00	74.32	74.92	10775
2007-02-07	75.20	76.08	74.84	76.08	6075
2007-02-08	76.08	78.40	76.08	77.60	11875
2007-02-09	78.00	79.48	76.04	78.32	10800
2007-02-12	77.92	78.40	75.84	77.92	9975
2007-02-13	77.40	77.40	75.40	76.36	3987
2007-02-14	76.20	76.20	75.60	75.84	2500
2007-02-15	76.64	77.52	76.28	76.31	4350
2007-02-16	75.88	77.56	75.88	77.05	3275
2007-02-20	77.20	77.60	76.40	76.40	11275
2007-02-21	76.60	76.60	75.16	76.00	12825
2007-02-22	75.88	75.88	73.68	75.04	18825
2007-02-23	74.08	75.56	74.04	75.24	10775
2007-02-26	74.80	75.00	73.96	74.96	5775
2007-02-27	75.00	75.64	74.56	75.28	7200
2007-02-28	75.44	76.60	75.40	76.32	6825
2007-03-01	75.92	75.92	75.28	75.76	2875
2007-03-02	75.40	75.44	75.00	75.40	3625
2007-03-05	75.20	75.28	73.60	74.47	3925
2007-03-06	74.08	74.56	73.60	74.04	3450
2007-03-07	74.00	74.80	73.88	74.76	3625
2007-03-08	75.28	75.88	74.64	74.88	4325
2007-03-09	75.60	76.36	75.20	75.52	2850
2007-03-12	75.40	75.80	75.36	75.76	8650
2007-03-13	74.56	76.56	74.56	75.48	14600
2007-03-14	75.60	75.80	75.40	75.60	4850
2007-03-15	75.80	76.00	74.40	74.76	5125
2007-03-16	74.20	76.56	74.04	76.00	5775
2007-03-19	76.00	76.00	74.92	74.96	4425
2007-03-20	74.92	75.92	74.72	75.64	3425
2007-03-21	75.44	75.72	75.44	75.72	1325
2007-03-22	75.72	75.72	75.24	75.44	1675
2007-03-23	75.24	75.40	74.08	75.40	5475
2007-03-26	74.80	75.18	74.66	74.92	3375
2007-03-27	74.80	74.80	74.08	74.32	7475
2007-03-28	74.32	74.72	74.28	74.32	2050
2007-03-29	74.32	74.32	74.00	74.00	5025
2007-03-30	74.20	74.56	74.20	74.56	1550
2007-04-02	74.68	75.92	74.68	75.00	4325
2007-04-03	75.00	75.40	74.04	75.40	7725
2007-04-04	75.44	76.00	74.44	75.96	4750
2007-04-05	75.80	76.56	75.68	76.04	5700
2007-04-09	75.84	77.72	75.84	76.64	7475
2007-04-10	76.64	77.52	76.64	77.20	6975
2007-04-11	76.72	76.72	75.44	75.72	2450
2007-04-12	75.80	76.52	75.60	75.68	2775
2007-04-13	76.00	76.52	75.64	76.52	4525
2007-04-16	76.08	77.28	76.08	76.88	7850
2007-04-17	76.48	76.88	75.52	75.64	4050
2007-04-18	75.64	77.28	75.44	76.00	6125
2007-04-19	75.80	76.64	75.60	76.00	2875
2007-04-20	76.00	76.08	75.00	75.04	3375
2007-04-23	75.04	76.08	74.80	75.23	11125
2007-04-24	76.00	76.12	75.20	76.12	3650
2007-04-25	75.80	76.40	75.20	75.84	7800
2007-04-26	76.12	76.12	74.72	75.00	4675
2007-04-27	75.04	75.97	74.80	75.20	6025
2007-04-30	75.60	76.08	75.30	75.96	3725
2007-05-01	76.08	76.12	76.04	76.04	4725
2007-05-02	76.08	76.08	75.52	76.08	2975
2007-05-03	76.12	77.08	75.92	76.88	6500
2007-05-04	77.00	77.20	76.00	76.60	4400
2007-05-07	76.60	76.96	76.44	76.44	1300
2007-05-08	77.00	77.00	75.24	75.52	11475
2007-05-09	75.80	76.60	75.76	76.04	6300
2007-05-10	76.00	76.72	75.80	76.53	4500
2007-05-11	75.80	76.00	75.28	75.88	2325
2007-05-14	75.88	76.00	74.80	74.80	5200
2007-05-15	74.72	74.72	71.36	71.80	20875
2007-05-16	71.60	71.60	69.28	71.36	19950
2007-05-17	71.60	72.60	71.20	72.12	5150
2007-05-18	72.16	72.92	72.12	72.76	4525
2007-05-21	72.40	72.60	71.52	71.96	7825
2007-05-22	71.20	71.60	70.92	71.28	10725
2007-05-23	72.00	72.92	71.52	72.32	7075
2007-05-24	72.56	72.96	71.20	71.40	7025
2007-05-25	71.80	72.00	71.20	71.96	4450
2007-05-29	71.80	72.60	71.72	72.16	3150
2007-05-30	72.20	72.20	71.60	71.88	2975
2007-05-31	72.00	72.80	71.80	72.64	3700
2007-06-01	72.48	73.68	72.40	73.68	3675
2007-06-04	73.68	73.76	73.36	73.44	6525
2007-06-05	73.44	73.60	73.20	73.60	3275
2007-06-06	73.56	73.76	73.08	73.36	4225
2007-06-07	72.80	73.56	72.16	73.20	3650
2007-06-08	73.32	74.36	73.16	74.00	3825
2007-06-11	74.00	74.40	73.93	74.36	6250
2007-06-12	74.72	75.20	73.76	73.76	4325
2007-06-13	73.12	73.52	73.12	73.40	2225
2007-06-14	73.40	73.68	72.80	73.40	4500
2007-06-15	73.80	74.20	73.44	74.20	3525
2007-06-18	74.48	75.84	74.48	75.40	4925
2007-06-19	75.40	75.80	74.60	75.16	3050
2007-06-20	74.68	75.80	74.20	75.80	1975
2007-06-21	75.60	75.60	74.40	74.80	1875
2007-06-22	75.28	75.68	73.96	73.96	2650
2007-06-25	73.96	76.00	73.96	74.64	3375
2007-06-26	74.64	75.00	73.60	73.60	5100
2007-06-27	73.64	73.64	73.40	73.56	2425
2007-06-28	73.56	74.20	73.56	73.88	3425
2007-06-29	74.12	75.44	74.06	75.40	3350
2007-07-02	75.44	75.44	73.92	74.52	4700
2007-07-03	74.20	75.60	74.00	75.20	3625
2007-07-05	75.48	76.00	75.32	75.80	3900
2007-07-06	75.60	76.24	75.44	75.60	3275
2007-07-09	76.24	77.00	75.60	76.00	6325
2007-07-10	75.44	76.00	75.44	75.80	4250
2007-07-11	75.60	75.60	74.04	74.24	6775
2007-07-12	74.24	74.36	74.00	74.00	3000
2007-07-13	74.00	75.00	73.80	75.00	2175
2007-07-16	75.00	75.02	73.84	74.06	3225
2007-07-17	74.40	75.40	74.40	75.32	5400
2007-07-18	75.20	75.40	74.00	74.00	4375
2007-07-19	74.60	74.60	73.00	73.44	5625
2007-07-20	73.56	73.56	72.80	73.26	4850
2007-07-23	73.24	74.00	73.02	73.94	3850
2007-07-24	73.72	73.72	72.20	72.20	6975
2007-07-25	72.00	72.80	69.80	71.84	14825
2007-07-26	71.00	71.76	70.40	70.60	8125
2007-07-27	71.40	73.56	70.60	72.96	6500
2007-07-30	73.20	73.20	71.64	72.28	3375
2007-07-31	72.00	72.72	71.60	72.32	4700
2007-08-01	72.00	72.28	71.00	71.44	3525
2007-08-02	71.80	71.80	70.40	70.88	1175
2007-08-03	71.00	71.60	65.20	65.44	15325
2007-08-06	65.20	65.40	56.64	58.80	46275
2007-08-07	59.20	59.60	55.04	59.20	26550
2007-08-08	59.60	62.40	59.40	61.80	18650
2007-08-09	61.80	62.00	60.60	61.60	2925
2007-08-10	61.12	64.60	60.40	62.08	9300
2007-08-13	61.76	61.92	60.00	61.42	4375
2007-08-14	61.00	61.20	59.24	59.24	3575
2007-08-15	59.00	59.00	54.20	54.40	30000
2007-08-16	50.80	54.20	40.00	47.00	44350
2007-08-17	62.72	62.72	48.00	56.76	10400
2007-08-20	56.76	59.24	56.76	59.24	7225
2007-08-21	59.28	61.80	56.00	60.60	13950
2007-08-22	60.88	62.00	60.88	62.00	3250
2007-08-23	60.88	61.80	60.88	61.00	4525
2007-08-24	62.00	62.40	61.04	62.00	5375
2007-08-27	60.60	61.40	60.00	61.20	4500
2007-08-28	60.00	61.24	58.60	60.58	4550
2007-08-29	60.08	60.84	55.00	55.48	11850
2007-08-30	54.60	57.60	50.44	57.00	12625
2007-08-31	57.00	58.80	56.40	57.00	1450
2007-09-04	57.80	59.20	57.80	58.80	4775
2007-09-05	60.08	60.08	58.80	59.96	1675
2007-09-06	60.00	60.00	58.80	58.80	3700
2007-09-07	59.72	59.80	59.00	59.80	1675
2007-09-10	59.40	59.80	57.64	57.68	3125
2007-09-11	57.60	58.60	57.40	58.60	4625
2007-09-12	58.40	58.60	57.32	57.84	1375
2007-09-13	58.16	58.40	57.60	58.00	3635
2007-09-14	57.96	58.96	57.64	58.60	2625
2007-09-17	58.08	58.85	58.08	58.72	2350
2007-09-18	59.40	59.80	58.80	59.80	3525
2007-09-19	60.00	60.40	59.40	60.21	3200
2007-09-20	60.60	61.20	60.40	61.20	4350
2007-09-21	62.00	66.00	60.20	63.40	7600
2007-09-24	63.20	63.40	60.60	62.80	2675
2007-09-25	63.40	63.56	60.00	60.28	5650
2007-09-26	60.00	62.12	60.00	61.32	6275
2007-09-27	62.24	62.24	61.32	61.44	6325
2007-09-28	61.80	61.80	59.60	59.64	9775
2007-10-01	60.20	61.80	60.20	61.40	4600
2007-10-02	61.92	62.60	61.92	62.56	3775
2007-10-03	62.80	63.00	61.80	61.80	1300
2007-10-04	61.80	61.80	60.40	61.00	2000
2007-10-05	60.48	62.20	60.48	61.60	3825
2007-10-08	62.20	63.00	62.00	62.40	3075
2007-10-09	62.00	63.00	62.00	63.00	2950
2007-10-10	63.20	64.00	63.00	63.60	4925
2007-10-11	63.40	63.40	62.40	62.80	2775
2007-10-12	63.20	63.48	62.33	62.40	3300
2007-10-15	62.00	62.20	61.24	61.36	3375
2007-10-16	59.32	62.00	59.32	61.18	6900
2007-10-17	61.60	61.60	60.00	60.00	1875
2007-10-18	60.56	60.56	57.80	58.00	6925
2007-10-19	57.40	57.80	57.28	57.76	1775
2007-10-22	57.20	57.20	54.80	54.88	8525
2007-10-23	58.20	58.20	55.00	55.52	3100
2007-10-24	54.80	54.84	50.96	54.00	12100
2007-10-25	53.64	53.64	51.32	52.40	8925
2007-10-26	51.60	52.12	51.20	51.72	4975
2007-10-29	51.76	52.60	51.72	51.84	5500
2007-10-30	51.20	51.20	49.16	50.32	6775
2007-10-31	49.92	50.80	48.72	50.00	10150
2007-11-01	49.20	49.20	47.60	49.16	11250
2007-11-02	49.20	49.20	47.80	48.40	5725
2007-11-05	47.60	47.60	45.40	47.20	15775
2007-11-06	46.60	49.00	44.40	48.80	13727
2007-11-07	47.60	49.60	47.20	48.32	5150
2007-11-08	44.76	48.40	44.76	48.40	8888
2007-11-09	50.00	50.00	48.00	49.16	6725
2007-11-12	50.00	50.00	48.40	48.60	3767
2007-11-13	48.20	50.00	47.32	48.84	6728
2007-11-14	48.96	49.56	48.96	48.96	4150
2007-11-15	49.20	49.40	49.00	49.40	3100
2007-11-16	48.80	49.80	48.80	49.04	4000
2007-11-19	47.92	49.88	47.92	48.40	5093
2007-11-20	47.80	49.00	47.60	48.28	3425
2007-11-21	47.08	48.60	47.08	47.40	6825
2007-11-23	47.20	48.00	46.00	46.00	3725
2007-11-26	46.00	46.84	45.80	46.32	4650
2007-11-27	47.00	47.00	46.04	46.40	4675
2007-11-28	46.00	46.84	46.00	46.64	11668
2007-11-29	47.00	47.00	46.52	46.80	2200
2007-11-30	47.16	48.80	46.40	48.40	5000
2007-12-03	48.40	49.56	46.40	48.40	9200
2007-12-04	47.92	49.00	47.92	49.00	4075
2007-12-05	49.20	49.60	47.80	48.00	4225
2007-12-06	49.00	50.00	48.40	49.60	3350
2007-12-07	49.20	51.00	48.80	51.00	4225
2007-12-10	51.40	51.56	49.60	51.24	4100
2007-12-11	51.60	52.60	51.60	52.40	3750
2007-12-12	52.20	52.20	50.00	50.00	5550
2007-12-13	50.00	54.16	49.20	51.16	8088
2007-12-14	51.68	51.76	50.40	51.20	600
2007-12-17	50.40	51.40	47.00	47.00	4575
2007-12-18	46.80	48.00	45.40	46.40	6625
2007-12-19	45.28	45.48	43.36	43.56	8200
2007-12-20	43.32	46.80	41.44	42.29	8400
2007-12-21	40.60	42.32	39.20	39.84	28950
2007-12-24	39.40	40.40	38.04	40.37	7872
2007-12-26	39.52	42.40	39.52	40.60	11226
2007-12-27	40.40	40.80	39.60	40.00	6900
2007-12-28	40.00	40.20	39.20	40.16	7225
2007-12-31	39.64	40.00	39.00	39.20	12659
2008-01-02	39.52	41.60	39.28	41.36	10871
2008-01-03	40.08	41.40	39.88	41.40	5375
2008-01-04	40.84	41.04	40.40	41.04	3956
2008-01-07	42.72	42.72	40.64	41.16	3843
2008-01-08	41.16	41.40	40.80	41.36	6903
2008-01-09	41.12	41.40	40.88	40.88	6100
2008-01-10	40.72	41.04	40.32	40.84	6966
2008-01-11	40.84	40.92	39.20	39.76	8237
2008-01-14	39.56	40.60	39.20	40.16	5675
2008-01-15	40.68	40.80	39.92	40.12	2785
2008-01-16	40.68	40.68	40.04	40.04	3664
2008-01-17	40.12	40.12	39.20	39.36	9007
2008-01-18	39.00	40.16	36.80	38.10	5950
2008-01-22	36.40	38.00	32.80	37.80	17550
2008-01-23	38.32	39.00	34.60	35.20	10575
2008-01-24	36.00	36.60	34.72	36.00	5425
2008-01-25	35.24	36.88	35.24	36.72	3725
2008-01-28	36.96	38.80	36.96	38.80	5975
2008-01-29	38.80	40.00	38.64	40.00	6725
2008-01-30	39.60	40.40	39.60	40.40	10125
2008-01-31	40.56	40.56	40.00	40.40	3801
2008-02-01	40.40	41.60	40.28	41.40	5775
2008-02-04	41.20	42.00	41.20	41.35	7000
2008-02-05	41.40	42.88	41.40	42.60	10919
2008-02-06	42.80	42.92	42.40	42.88	6750
2008-02-07	42.72	43.52	42.48	43.00	4400
2008-02-08	42.72	43.16	42.72	42.80	3500
2008-02-11	42.80	43.64	42.40	43.64	3650
2008-02-12	43.08	45.40	42.80	45.40	6432
2008-02-13	45.92	45.92	43.80	44.03	9331
2008-02-14	44.40	44.88	42.20	42.92	5276
2008-02-15	42.92	43.60	40.80	42.84	5452
2008-02-19	42.48	43.00	42.20	42.84	2854
2008-02-20	42.88	43.92	42.60	43.48	4655
2008-02-21	43.40	43.40	42.04	42.04	8520
2008-02-22	42.36	42.52	41.80	42.40	1850
2008-02-25	42.00	43.20	41.72	42.20	6668
2008-02-26	42.40	43.32	42.20	42.20	3274
2008-02-27	43.20	43.92	42.20	43.00	7025
2008-02-28	42.20	43.48	42.20	43.48	3593
2008-02-29	43.00	43.80	42.60	43.80	1900
2008-03-03	43.80	44.88	43.80	44.00	4450
2008-03-04	44.20	44.20	42.28	43.16	4200
2008-03-05	43.00	43.20	42.28	43.04	4291
2008-03-06	42.40	44.20	42.40	43.32	3354
2008-03-07	43.20	44.40	42.80	43.60	3312
2008-03-10	43.60	44.36	42.00	43.60	5921
2008-03-11	43.28	44.00	43.00	43.88	2725
2008-03-12	44.32	44.32	41.76	43.20	4950
2008-03-13	42.80	43.40	42.40	43.06	3075
2008-03-14	43.20	45.60	42.00	44.20	7783
2008-03-17	42.80	44.20	42.40	42.44	6235
2008-03-18	43.40	44.56	42.20	42.60	8700
2008-03-19	42.24	43.60	42.00	42.80	4650
2008-03-20	42.00	42.40	41.80	42.12	3632
2008-03-24	42.32	42.40	42.12	42.39	1150
2008-03-25	42.40	43.80	42.40	42.80	3375
2008-03-26	43.80	43.80	42.40	42.72	5350
2008-03-27	42.56	42.80	42.00	42.36	2575
2008-03-28	42.28	43.00	42.00	42.08	4350
2008-03-31	42.72	43.76	42.32	43.76	3582
2008-04-01	43.00	46.00	43.00	45.08	8150
2008-04-02	45.40	47.80	45.40	47.00	9024
2008-04-03	43.52	47.80	43.52	47.40	6875
2008-04-04	46.04	48.20	46.04	48.16	3081
2008-04-07	48.20	48.60	46.56	47.80	9519
2008-04-08	47.48	48.52	47.48	48.44	3250
2008-04-09	48.80	48.80	47.67	47.86	3625
2008-04-10	48.60	48.60	47.68	48.00	3075
2008-04-11	48.00	48.00	47.32	48.00	3375
2008-04-14	47.80	47.92	46.80	47.48	4591
2008-04-15	46.08	48.20	46.08	47.40	3658
2008-04-16	48.00	48.00	47.24	48.00	2258
2008-04-17	47.00	48.00	46.04	47.46	2250
2008-04-18	48.76	48.76	46.24	47.00	5705
2008-04-21	47.92	49.08	47.48	48.68	4570
2008-04-22	49.00	49.40	48.80	48.80	1857
2008-04-23	49.36	51.00	49.20	50.36	5407
2008-04-24	50.92	53.20	50.92	52.20	6824
2008-04-25	52.76	52.76	51.35	51.44	3499
2008-04-28	52.16	53.00	52.00	52.50	2864
2008-04-29	52.20	53.00	52.20	52.80	3198
2008-04-30	53.36	55.00	53.08	54.40	3529
2008-05-01	54.76	56.20	54.72	55.69	7428
2008-05-02	55.60	57.56	55.60	57.08	6994
2008-05-05	58.36	60.20	57.40	59.76	15042
2008-05-06	59.96	61.00	56.76	58.60	13262
2008-05-07	59.96	59.96	58.00	58.40	4219
2008-05-08	58.60	60.00	58.48	59.60	3879
2008-05-09	59.68	60.00	59.28	60.00	5990
2008-05-12	60.44	60.44	58.00	59.00	9658
2008-05-13	57.32	58.20	56.40	56.68	10042
2008-05-14	56.44	57.40	56.00	56.20	5688
2008-05-15	56.20	56.56	56.04	56.04	2861
2008-05-16	56.20	56.20	51.24	52.40	19220
2008-05-19	51.96	52.15	48.72	49.00	23066
2008-05-20	49.12	49.12	46.72	47.76	20337
2008-05-21	46.72	49.60	46.60	48.80	8640
2008-05-22	48.80	50.36	48.19	50.08	4609
2008-05-23	50.28	50.40	49.00	49.28	4229
2008-05-27	49.96	50.06	48.72	50.00	4873
2008-05-28	48.40	50.66	47.24	49.20	7597
2008-05-29	49.24	50.80	49.20	50.60	7700
2008-05-30	50.80	51.92	50.20	50.68	3339
2008-06-02	50.40	52.92	50.40	52.80	4490
2008-06-03	52.80	55.20	52.60	54.17	9325
2008-06-04	54.00	55.16	53.20	54.20	4272
2008-06-05	54.20	54.60	53.36	53.56	1788
2008-06-06	54.32	54.32	52.24	54.32	10854
2008-06-09	54.28	56.80	54.00	55.56	11961
2008-06-10	56.16	56.20	55.04	55.20	3853
2008-06-11	53.76	54.20	52.92	53.10	4953
2008-06-12	53.00	54.00	53.00	53.04	1928
2008-06-13	52.60	53.60	52.60	53.36	3648
2008-06-16	53.04	54.28	53.04	53.04	3836
2008-06-17	53.12	53.42	52.72	52.72	2738
2008-06-18	52.60	52.86	52.60	52.76	2249
2008-06-19	52.60	52.80	52.00	52.00	4341
2008-06-20	53.12	53.40	52.36	52.80	3297
2008-06-23	52.04	52.88	52.00	52.12	6291
2008-06-24	52.40	53.00	52.32	52.64	1980
2008-06-25	53.28	53.28	51.00	51.08	8299
2008-06-26	51.08	52.28	50.80	51.20	1732
2008-06-27	50.84	52.00	50.48	50.59	1917
2008-06-30	53.24	53.24	49.40	49.40	5379
2008-07-01	48.44	50.40	48.44	49.76	3319
2008-07-02	49.40	49.76	42.80	47.60	15821
2008-07-03	47.96	47.96	45.00	46.96	1214
2008-07-07	47.96	47.96	42.40	42.96	10581
2008-07-08	42.32	44.80	42.20	44.80	8140
2008-07-09	44.40	47.12	44.40	45.76	4039
2008-07-10	46.40	48.00	46.04	47.92	2240
2008-07-11	46.52	52.40	44.20	50.80	9373
2008-07-14	49.32	50.00	45.20	48.12	5800
2008-07-15	49.48	49.48	46.20	47.20	1991
2008-07-16	49.36	49.36	47.16	48.20	4153
2008-07-17	48.00	48.72	47.68	47.68	3235
2008-07-18	48.72	51.16	48.56	50.48	6366
2008-07-21	50.08	52.00	50.08	51.48	3326
2008-07-22	51.96	52.00	50.80	51.24	3201
2008-07-23	50.68	54.00	50.68	52.52	7333
2008-07-24	53.20	54.00	52.40	52.40	4078
2008-07-25	52.40	52.60	51.40	51.80	3285
2008-07-28	51.40	51.60	50.60	50.60	1948
2008-07-29	50.60	52.40	50.60	52.20	5603
2008-07-30	51.60	52.40	51.00	52.20	2689
2008-07-31	52.04	52.04	51.60	51.88	3722
2008-08-01	52.32	52.44	51.64	52.04	4292
2008-08-04	51.80	52.40	51.80	52.28	2184
2008-08-05	52.36	52.72	51.80	52.72	2089
2008-08-06	52.72	53.12	52.40	53.12	3577
2008-08-07	52.72	53.12	52.00	52.91	6082
2008-08-08	52.52	52.60	52.00	52.00	2045
2008-08-11	52.00	52.28	49.00	49.40	15459
2008-08-12	48.80	49.40	46.00	48.00	15571
2008-08-13	45.64	47.06	45.64	46.00	8435
2008-08-14	45.40	46.76	45.40	46.67	3614
2008-08-15	47.96	47.96	45.64	45.72	2117
2008-08-18	45.72	46.32	45.64	45.80	1983
2008-08-19	45.80	46.32	45.20	45.76	3282
2008-08-20	47.12	48.40	45.43	46.48	4295
2008-08-21	46.40	46.48	45.24	45.28	1865
2008-08-25	45.48	46.96	45.48	46.88	3935
2008-08-26	47.20	47.92	46.08	47.20	6068
2008-08-27	47.44	49.00	47.44	49.00	4749
2008-08-28	49.00	49.00	48.60	48.80	3346
2008-08-29	49.52	49.60	48.80	48.88	3732
2008-09-02	49.12	49.48	48.04	49.44	3203
2008-09-03	49.56	49.56	48.40	49.40	3050
2008-09-04	46.04	47.60	38.56	40.00	57933
2008-09-05	38.16	39.00	36.41	38.40	21697
2008-09-08	36.48	36.92	30.44	31.40	58619
2008-09-09	30.44	30.44	25.20	25.44	72032
2008-09-10	24.56	25.92	24.08	25.60	31938
2008-09-11	24.44	25.24	23.88	24.00	20632
2008-09-12	23.96	24.64	23.60	23.76	12998
2008-09-15	23.52	23.52	21.12	22.08	18247
2008-09-16	22.16	22.16	18.68	19.48	46327
2008-09-17	19.88	19.92	18.12	19.64	22470
2008-09-18	19.60	22.52	19.40	22.20	17982
2008-09-19	24.36	25.00	22.60	22.84	22404
2008-09-22	22.60	23.88	21.08	22.20	19450
2008-09-23	21.20	23.08	21.20	22.89	7374
2008-09-24	21.64	22.74	21.64	22.20	8165
2008-09-25	21.76	22.84	21.76	21.88	4288
2008-09-26	21.04	22.16	20.00	21.60	6127
2008-09-29	22.12	22.12	18.00	19.04	6538
2008-09-30	20.72	20.72	19.24	19.92	11319
2008-10-01	21.08	21.08	19.44	20.72	6217
2008-10-02	22.64	22.64	20.11	20.80	10941
2008-10-03	21.40	21.76	20.00	20.39	5003
2008-10-06	20.04	20.04	17.44	18.04	12810
2008-10-07	18.60	19.00	16.04	16.04	9250
2008-10-08	16.80	16.80	14.12	14.88	16739
2008-10-09	14.48	15.80	13.72	14.28	21526
2008-10-10	12.48	13.56	11.44	12.44	28935
2008-10-13	13.60	15.80	13.60	15.80	10946
2008-10-14	17.08	18.16	16.80	17.44	27081
2008-10-15	17.24	17.40	15.44	17.00	10035
2008-10-16	16.84	17.52	15.80	17.40	10331
2008-10-17	16.80	18.40	16.40	17.80	7591
2008-10-20	18.00	18.40	17.60	18.16	16651
2008-10-21	18.72	18.72	17.60	17.60	8155
2008-10-22	17.24	17.80	16.04	16.16	8400
2008-10-23	16.40	17.20	15.20	16.41	9340
2008-10-24	16.00	16.00	14.80	15.88	5259
2008-10-27	15.56	16.76	15.56	16.08	974
2008-10-28	16.12	17.72	15.12	17.28	7319
2008-10-29	17.28	18.04	17.28	17.40	3522
2008-10-30	18.68	18.80	17.44	17.44	3473
2008-10-31	18.28	18.76	18.04	18.20	4407
2008-11-03	18.76	19.08	18.08	18.84	7067
2008-11-04	19.68	19.68	18.76	19.40	4330
2008-11-05	18.84	19.68	18.84	19.12	4553
2008-11-06	19.44	19.60	18.40	18.48	7592
2008-11-07	18.32	19.16	18.32	19.16	1885
2008-11-10	19.44	20.68	19.44	19.64	12397
2008-11-11	19.48	19.48	18.80	19.48	8794
2008-11-12	18.84	20.64	16.04	16.96	19501
2008-11-13	17.00	17.00	15.20	16.04	6767
2008-11-14	16.04	17.16	15.00	15.32	6491
2008-11-17	15.80	16.12	14.40	14.88	8776
2008-11-18	14.64	15.64	14.40	14.52	8563
2008-11-19	14.92	14.92	12.44	12.60	10120
2008-11-20	12.04	12.96	10.84	11.44	19106
2008-11-21	12.16	12.56	10.44	11.00	11159
2008-11-24	11.40	16.12	11.40	14.84	13850
2008-11-25	14.44	15.74	12.80	14.84	8166
2008-11-26	15.40	15.48	14.92	15.04	2268
2008-11-28	16.04	16.92	16.04	16.52	1570
2008-12-01	17.20	18.32	15.68	16.60	7524
2008-12-02	17.00	17.12	16.08	16.92	4527
2008-12-03	16.92	16.92	16.16	16.72	3081
2008-12-04	16.80	16.80	16.28	16.72	2681
2008-12-05	17.48	17.48	16.00	16.20	3289
2008-12-08	16.68	16.76	16.00	16.20	7491
2008-12-09	16.20	16.76	16.16	16.24	4915
2008-12-10	16.72	17.64	16.72	17.28	6773
2008-12-11	15.92	16.40	15.92	16.00	6455
2008-12-12	16.16	17.36	15.60	15.60	4350
2008-12-15	16.12	17.92	14.80	15.95	10502
2008-12-16	16.00	16.80	15.24	15.80	3433
2008-12-17	15.52	16.16	14.00	14.40	7143
2008-12-18	13.48	14.56	13.48	13.64	2318
2008-12-19	14.56	14.64	13.60	13.60	2061
2008-12-22	13.60	15.04	13.60	14.08	4201
2008-12-23	27.60	29.52	26.00	28.72	10253
2008-12-24	28.48	30.68	28.48	30.20	1441
2008-12-26	31.60	32.12	29.64	30.76	6294
2008-12-29	30.80	30.80	26.84	29.68	4963
2008-12-30	29.56	29.56	28.04	29.00	4405
2008-12-31	30.08	30.40	28.20	30.40	3463
2009-01-02	30.40	32.76	30.40	31.64	4386
2009-01-05	32.80	33.56	31.64	33.30	6914
2009-01-06	34.60	35.48	33.60	34.68	3775
2009-01-07	35.00	36.80	34.80	35.20	4112
2009-01-08	34.68	36.56	34.68	35.54	2562
2009-01-09	36.76	37.56	35.36	37.00	4669
2009-01-12	37.08	38.00	36.00	38.00	4862
2009-01-13	37.80	38.00	35.30	35.45	2943
2009-01-14	35.60	35.60	32.44	33.32	4289
2009-01-15	32.88	33.08	32.04	32.20	562
2009-01-16	32.44	33.27	32.20	32.24	895
2009-01-20	32.24	32.24	31.04	31.16	4265
2009-01-21	32.36	33.36	31.80	33.20	1611
2009-01-22	31.88	34.00	31.88	33.57	1812
2009-01-23	32.60	33.80	32.60	33.76	1116
2009-01-26	33.00	33.69	32.60	33.00	865
2009-01-27	34.52	36.28	33.68	34.52	3098
2009-01-28	35.52	35.52	34.56	35.40	1165
2009-01-29	33.76	35.80	33.76	34.68	2212
2009-01-30	35.04	35.44	34.36	34.40	627
2009-02-02	35.96	37.48	35.00	36.00	4004
2009-02-03	34.28	35.88	34.28	34.44	999
2009-02-04	35.00	37.88	33.84	35.40	4460
2009-02-05	34.80	35.60	34.00	35.15	153
2009-02-06	36.20	36.20	34.60	36.00	1930
2009-02-09	36.96	36.96	35.88	35.92	1697
2009-02-10	36.00	36.00	34.24	35.35	1972
2009-02-11	33.60	36.36	33.60	34.80	2670
2009-02-12	35.48	35.48	33.64	33.72	1121
2009-02-13	33.40	34.60	30.16	33.56	1548
2009-02-17	33.56	33.56	31.04	31.76	2276
2009-02-18	31.76	33.28	30.00	31.60	8433
2009-02-19	32.00	35.97	30.00	30.60	2762
2009-02-20	30.20	30.20	28.56	28.56	2104
2009-02-23	27.88	29.20	26.08	26.84	5997
2009-02-24	27.40	29.96	26.24	28.04	2587
2009-02-25	28.60	29.24	27.64	28.45	986
2009-02-26	27.92	29.97	26.00	27.40	1920
2009-02-27	27.40	27.40	26.40	26.88	2086
2009-03-02	27.24	27.64	26.00	26.12	3929
2009-03-03	26.16	26.40	26.00	26.00	3161
2009-03-04	26.04	27.20	26.04	26.60	1419
2009-03-05	26.00	26.04	24.52	25.08	2593
2009-03-06	24.68	25.12	23.00	23.00	4865
2009-03-09	22.28	23.32	21.16	21.20	4616
2009-03-10	20.88	22.92	20.64	22.92	5168
2009-03-11	22.96	25.17	22.48	22.80	1641
2009-03-12	23.00	23.92	23.00	23.92	1591
2009-03-13	24.00	24.76	23.56	23.60	1577
2009-03-16	23.80	25.00	23.80	24.24	2495
2009-03-17	24.24	24.60	23.84	24.60	1686
2009-03-18	24.40	26.48	24.24	24.76	2083
2009-03-19	24.80	25.36	24.80	24.80	3620
2009-03-20	25.08	25.36	23.96	24.40	4141
2009-03-23	24.20	25.56	24.20	25.56	792
2009-03-24	24.32	25.96	24.32	25.40	1796
2009-03-25	25.64	25.64	25.12	25.52	1910
2009-03-26	25.24	27.00	25.24	26.44	2971
2009-03-27	26.04	28.52	25.32	26.68	2275
2009-03-30	25.08	26.68	24.84	25.12	1798
2009-03-31	25.24	26.20	25.12	25.60	681
2009-04-01	26.40	27.24	25.12	26.00	2211
2009-04-02	25.88	28.68	23.96	26.80	4203
2009-04-03	26.84	28.48	26.00	28.04	1778
2009-04-06	28.24	29.00	26.40	28.32	2728
2009-04-07	28.28	31.68	26.74	28.92	4668
2009-04-08	28.92	29.92	28.92	29.56	2856
2009-04-09	30.00	32.00	29.62	31.00	2096
2009-04-13	31.00	31.00	28.00	29.00	4638
2009-04-14	28.88	30.40	28.28	28.42	2907
2009-04-15	28.00	29.56	27.48	27.72	2047
2009-04-16	27.80	28.40	27.44	28.00	1156
2009-04-17	28.16	30.55	28.16	29.13	2579
2009-04-20	28.40	31.00	28.40	30.70	4762
2009-04-21	30.44	30.44	29.28	30.19	1036
2009-04-22	28.40	31.00	28.40	30.64	2527
2009-04-23	30.44	32.00	29.64	31.76	5174
2009-04-24	31.52	32.72	31.52	32.43	2615
2009-04-27	32.48	33.73	32.48	33.24	2218
2009-04-28	32.68	33.40	32.44	33.06	3388
2009-04-29	32.00	33.36	32.00	33.00	2898
2009-04-30	33.92	35.80	33.40	33.96	3369
2009-05-01	34.64	36.56	33.40	34.72	3166
2009-05-04	35.00	35.95	34.40	34.88	5443
2009-05-05	34.88	35.60	34.40	35.24	2518
2009-05-06	35.44	36.00	35.40	35.60	7219
2009-05-07	35.60	36.66	35.60	36.66	4777
2009-05-08	35.44	38.20	35.44	38.20	5975
2009-05-11	38.52	39.48	33.44	35.68	11958
2009-05-12	34.00	40.00	34.00	38.44	7883
2009-05-13	39.04	39.04	34.16	35.58	7462
2009-05-14	34.80	34.80	32.56	34.32	5749
2009-05-15	34.32	34.40	33.20	33.84	2815
2009-05-18	34.64	35.52	34.16	34.76	2639
2009-05-19	34.76	35.00	34.20	34.52	5409
2009-05-20	35.36	36.64	34.80	35.96	5058
2009-05-21	35.80	38.52	34.40	35.96	7705
2009-05-22	36.32	37.05	35.36	36.00	1480
2009-05-26	35.08	36.64	35.00	35.44	1769
2009-05-27	36.24	37.00	35.04	37.00	2435
2009-05-28	36.60	36.96	36.00	36.96	2552
2009-05-29	37.20	38.01	36.00	36.76	3875
2009-06-01	38.96	38.96	37.88	38.00	7652
2009-06-02	38.44	39.00	37.52	38.00	7085
2009-06-03	38.00	38.72	36.04	37.56	3457
2009-06-04	37.00	38.28	37.00	37.84	2690
2009-06-05	38.16	38.35	37.56	37.96	2574
2009-06-08	37.96	38.20	37.84	38.12	2474
2009-06-09	38.00	38.44	38.00	38.44	2837
2009-06-10	38.80	40.76	37.68	38.00	9054
2009-06-11	38.00	38.20	36.96	37.44	4709
2009-06-12	37.40	37.40	36.76	37.00	4674
2009-06-15	36.40	37.12	36.40	36.40	2482
2009-06-16	36.00	37.96	36.00	36.40	4752
2009-06-17	36.08	37.04	35.12	36.20	5959
2009-06-18	36.20	38.00	36.20	37.40	2589
2009-06-19	37.40	39.36	37.40	38.36	2867
2009-06-22	39.04	41.76	36.40	37.96	2227
2009-06-23	37.00	40.76	37.00	37.20	5439
2009-06-24	37.28	38.56	36.84	37.76	1788
2009-06-25	37.56	38.12	37.40	38.00	2916
2009-06-26	38.12	38.96	38.12	38.64	2050
2009-06-29	38.64	40.00	38.64	39.48	2123
2009-06-30	40.44	41.58	39.80	40.24	3170
2009-07-01	38.36	41.38	38.36	41.37	2812
2009-07-02	41.36	43.12	40.68	41.00	5040
2009-07-06	41.00	42.00	41.00	41.32	2004
2009-07-07	41.32	45.60	41.04	43.44	8413
2009-07-08	42.68	43.00	42.54	42.60	2964
2009-07-09	43.20	45.16	42.44	43.88	4731
2009-07-10	43.92	44.60	40.70	44.60	2909
2009-07-13	43.60	44.40	43.00	44.40	3348
2009-07-14	44.20	47.20	44.20	47.20	3161
2009-07-15	46.00	46.00	45.04	45.96	6761
2009-07-16	44.84	45.96	44.00	45.44	3562
2009-07-17	44.40	45.36	44.24	44.68	1555
2009-07-20	45.80	46.64	44.44	45.80	5150
2009-07-21	45.32	46.80	44.56	46.36	2801
2009-07-22	44.84	46.80	44.84	46.36	2576
2009-07-23	47.24	47.24	45.90	46.06	2641
2009-07-24	46.48	46.80	45.40	45.40	1260
2009-07-27	46.12	46.80	42.40	42.56	10130
2009-07-28	42.60	44.00	42.60	43.99	3545
2009-07-29	44.20	44.20	42.60	43.00	4782
2009-07-30	44.20	44.84	42.40	44.40	2895
2009-07-31	44.80	45.32	44.44	45.32	902
2009-08-03	46.64	47.80	44.44	46.40	4307
2009-08-04	46.28	47.40	46.28	46.60	4813
2009-08-05	48.20	48.64	47.20	48.64	5360
2009-08-06	48.00	49.96	48.00	49.40	1973
2009-08-07	49.80	52.28	49.80	52.28	2643
2009-08-10	53.16	53.16	50.00	50.60	5093
2009-08-11	50.60	51.40	50.03	50.80	1862
2009-08-12	50.08	50.60	48.40	48.40	5385
2009-08-13	48.52	48.56	46.00	46.88	6314
2009-08-14	47.60	48.40	46.00	47.24	2979
2009-08-17	45.00	46.00	41.36	44.08	7497
2009-08-18	45.00	47.24	42.72	46.80	3606
2009-08-19	46.80	46.80	45.40	45.40	3693
2009-08-20	45.40	46.00	44.40	45.37	4203
2009-08-21	46.00	47.17	46.00	46.60	3686
2009-08-24	46.60	47.90	46.00	47.90	5276
2009-08-25	47.00	47.00	46.00	46.04	3792
2009-08-26	46.72	47.48	46.40	46.68	1975
2009-08-27	47.28	47.60	46.68	47.08	1839
2009-08-28	48.64	48.64	46.84	47.04	2264
2009-08-31	48.00	48.00	46.80	47.48	3643
2009-09-01	47.24	47.52	46.20	46.28	3159
2009-09-02	45.48	48.40	45.48	46.80	3411
2009-09-03	46.80	47.00	46.80	46.96	3246
2009-09-04	46.76	49.56	46.61	47.20	3563
2009-09-08	49.80	49.80	48.20	49.40	3234
2009-09-09	48.96	49.92	48.16	49.92	2661
2009-09-10	49.96	50.80	49.72	50.80	2995
2009-09-11	50.00	51.00	49.11	50.00	4634
2009-09-14	49.80	51.00	47.20	49.38	5867
2009-09-15	49.20	50.96	48.80	50.47	4698
2009-09-16	49.92	50.60	49.00	49.80	4714
2009-09-17	50.80	50.90	49.60	50.00	2312
2009-09-18	50.84	50.88	49.96	50.56	1172
2009-09-21	50.20	50.92	50.20	50.55	1312
2009-09-22	50.20	50.96	50.20	50.76	1958
2009-09-23	50.88	51.40	50.40	50.84	2729
2009-09-24	50.84	50.84	49.52	49.77	1952
2009-09-25	49.60	51.20	49.60	49.91	2142
2009-09-28	51.20	52.20	50.00	50.56	8622
2009-09-29	50.96	51.47	50.56	51.36	1244
2009-09-30	51.96	52.00	51.16	51.60	3934
2009-10-01	52.40	52.40	50.96	52.12	2126
2009-10-02	52.72	52.72	51.00	51.44	4414
2009-10-05	50.80	51.96	50.40	51.00	5694
2009-10-06	51.20	52.48	51.04	52.04	3023
2009-10-07	52.48	53.52	51.96	52.20	4337
2009-10-08	53.20	53.20	52.34	52.92	2117
2009-10-09	52.60	53.00	52.16	53.00	2480
2009-10-12	52.32	53.40	52.32	52.96	4615
2009-10-13	52.40	52.40	52.00	52.08	1483
2009-10-14	52.20	52.40	52.04	52.07	3238
2009-10-15	51.00	52.40	50.60	52.40	2193
2009-10-16	52.32	52.96	52.32	52.61	1831
2009-10-19	52.60	52.80	52.26	52.44	1702
2009-10-20	51.28	52.80	51.20	52.40	2105
2009-10-21	52.76	52.96	52.62	52.62	1546
2009-10-22	52.60	52.60	52.24	52.48	2705
2009-10-23	52.24	52.80	52.20	52.56	2331
2009-10-26	52.92	52.96	52.32	52.60	1871
2009-10-27	52.52	52.72	51.80	51.96	2435
2009-10-28	52.60	52.60	51.20	51.60	4232
2009-10-29	51.20	51.32	50.00	51.32	4898
2009-10-30	51.60	51.60	44.00	44.56	35012
2009-11-02	44.60	46.96	44.60	46.36	14252
2009-11-03	44.68	46.40	44.68	46.04	6358
2009-11-04	46.76	48.28	46.60	47.52	4025
2009-11-05	47.56	48.96	47.56	48.80	3552
2009-11-06	48.64	51.10	48.64	50.60	4740
2009-11-09	51.20	51.76	50.20	51.67	3910
2009-11-10	51.12	51.12	49.73	50.00	5227
2009-11-11	50.20	50.80	50.00	50.40	2186
2009-11-12	49.76	50.60	48.52	49.62	5617
2009-11-13	49.64	49.64	48.52	49.64	2464
2009-11-16	49.64	49.64	45.64	46.08	15396
2009-11-17	46.12	46.19	40.68	40.96	39694
2009-11-18	40.64	42.83	38.92	42.76	20445
2009-11-19	42.56	42.88	40.56	41.92	4476
2009-11-20	41.80	42.88	41.36	42.88	3796
2009-11-23	42.92	43.52	42.92	43.48	3601
2009-11-24	43.12	43.52	43.12	43.44	3378
2009-11-25	43.40	43.40	42.92	43.08	4943
2009-11-27	41.80	42.76	41.80	42.76	2464
2009-11-30	41.76	42.72	41.76	42.24	3394
2009-12-01	42.96	42.96	41.16	42.24	8563
2009-12-02	43.04	43.04	42.04	42.60	2697
2009-12-03	42.60	43.20	42.60	42.94	3706
2009-12-04	43.20	43.36	42.08	42.72	6578
2009-12-07	43.00	43.00	42.04	42.80	4150
2009-12-08	42.32	42.80	42.24	42.64	5187
2009-12-09	42.80	43.24	42.80	43.00	2517
2009-12-10	43.20	43.24	42.44	42.44	4535
2009-12-11	42.40	42.40	41.97	42.16	1962
2009-12-14	42.64	42.68	41.88	42.68	7219
2009-12-15	42.64	42.64	41.80	42.60	4539
2009-12-16	42.20	43.00	41.84	42.88	6573
2009-12-17	42.96	43.00	42.64	42.84	1460
2009-12-18	43.00	43.00	42.48	42.60	1430
2009-12-21	42.44	42.76	41.60	42.36	2259
2009-12-22	42.32	42.48	41.64	42.24	1675
2009-12-23	42.32	42.36	41.72	42.00	3271
2009-12-24	42.04	42.04	41.64	42.04	500
2009-12-28	42.04	42.60	41.40	41.99	6038
2009-12-29	42.08	42.28	41.80	41.92	838
2009-12-30	42.08	42.20	40.80	41.60	6409
2009-12-31	41.40	41.48	40.80	41.00	6797
2010-01-04	41.32	41.70	41.00	41.04	7158
2010-01-05	40.84	41.72	40.84	41.48	5297
2010-01-06	41.32	43.12	41.32	42.72	5034
2010-01-07	43.20	43.48	42.96	43.28	9260
2010-01-08	43.36	43.88	43.24	43.88	7702
2010-01-11	43.96	44.60	43.80	44.04	4174
2010-01-12	44.08	44.32	43.64	44.12	5538
2010-01-13	44.00	44.16	43.08	43.48	4062
2010-01-14	43.24	43.48	42.84	43.16	2463
2010-01-15	42.88	43.20	42.64	43.00	3120
2010-01-19	43.04	44.24	42.80	44.12	7956
2010-01-20	44.00	44.00	43.40	43.60	1941
2010-01-21	43.60	44.00	43.44	43.64	5300
2010-01-22	43.48	44.76	43.00	43.24	2994
2010-01-25	43.24	43.56	41.48	42.46	6030
2010-01-26	42.00	43.24	41.96	42.72	3213
2010-01-27	42.42	43.92	42.42	43.40	1617
2010-01-28	43.36	43.56	42.72	43.04	2100
2010-01-29	42.80	44.00	42.40	42.56	7920
2010-02-01	43.20	43.20	42.68	43.00	2467
2010-02-02	43.20	43.20	42.72	43.20	4784
2010-02-03	43.32	43.36	43.00	43.32	3505
2010-02-04	43.28	43.40	40.80	42.08	10342
2010-02-05	41.44	42.00	40.28	41.44	11334
2010-02-08	41.36	41.36	40.36	40.52	2254
2010-02-09	40.80	41.64	40.48	40.92	7886
2010-02-10	41.00	41.51	40.04	41.20	831
2010-02-11	42.88	42.88	39.60	41.20	23589
2010-02-12	40.60	40.68	39.72	40.48	6357
2010-02-16	40.16	40.48	38.44	38.88	21993
2010-02-17	39.00	39.56	38.69	39.20	2917
2010-02-18	39.44	40.36	39.44	40.28	1982
2010-02-19	39.60	40.68	39.60	40.08	2982
2010-02-22	40.12	40.63	40.12	40.24	2650
2010-02-23	40.04	40.04	39.60	39.86	2631
2010-02-24	39.72	39.91	39.60	39.88	1840
2010-02-25	39.72	39.72	39.00	39.24	6042
2010-02-26	39.08	39.24	38.92	39.12	2133
2010-03-01	39.16	39.56	38.76	39.56	4072
2010-03-02	39.80	40.00	39.20	39.64	8439
2010-03-03	39.36	39.76	39.36	39.40	2496
2010-03-04	39.60	39.91	39.20	39.72	3536
2010-03-05	39.64	40.80	39.60	40.40	7808
2010-03-08	40.92	40.92	40.40	40.73	4364
2010-03-09	40.48	40.80	40.40	40.64	1934
2010-03-10	40.64	41.00	40.64	41.00	4174
2010-03-11	40.44	40.84	39.80	40.73	4074
2010-03-12	40.40	40.96	40.40	40.72	1237
2010-03-15	40.84	41.00	40.70	40.96	1425
2010-03-16	40.72	42.40	40.68	41.16	3904
2010-03-17	41.16	41.28	40.88	40.92	4207
2010-03-18	41.24	41.48	41.00	41.28	2668
2010-03-19	41.12	41.48	40.80	40.80	4102
2010-03-22	40.96	40.96	40.40	40.88	3110
2010-03-23	41.04	41.32	40.80	41.16	5449
2010-03-24	40.84	41.40	40.84	41.20	3626
2010-03-25	41.32	41.64	41.06	41.20	7011
2010-03-26	41.44	41.60	41.20	41.60	2967
2010-03-29	41.52	41.68	41.37	41.68	1118
2010-03-30	41.88	41.88	41.44	41.64	1612
2010-03-31	41.84	41.84	41.12	41.40	2261
2010-04-01	42.12	42.36	41.84	41.88	2433
2010-04-05	42.36	42.80	42.36	42.76	3222
2010-04-06	42.96	43.00	42.68	42.96	3747
2010-04-07	42.96	43.36	42.80	43.36	5891
2010-04-08	43.32	43.80	43.20	43.80	3574
2010-04-09	43.80	43.92	43.44	43.44	6587
2010-04-12	43.72	43.96	43.40	43.81	4985
2010-04-13	43.72	43.72	41.32	42.84	13043
2010-04-14	43.36	43.40	42.04	42.76	4928
2010-04-15	42.92	42.92	42.40	42.80	1371
2010-04-16	41.12	42.72	40.92	42.16	3022
2010-04-19	41.24	41.96	41.12	41.32	4981
2010-04-20	41.56	41.68	41.32	41.60	3709
2010-04-21	41.40	42.24	41.40	41.76	4372
2010-04-22	41.40	41.76	41.40	41.56	767
2010-04-23	41.56	42.04	41.52	41.88	1733
2010-04-26	42.00	42.14	41.48	41.48	2355
2010-04-27	41.92	41.96	41.52	41.52	3432
2010-04-28	41.80	42.12	41.72	42.12	518
2010-04-29	41.92	42.96	41.92	42.96	1826
2010-04-30	42.76	43.20	42.16	43.11	2174
2010-05-03	43.12	43.44	43.12	43.43	5318
2010-05-04	43.04	43.88	41.60	41.68	9735
2010-05-05	41.32	41.76	40.48	41.40	8384
2010-05-06	41.48	42.00	38.16	38.64	13240
2010-05-07	38.76	41.56	38.48	40.08	7476
2010-05-10	41.32	42.42	40.84	41.04	4811
2010-05-11	40.56	42.32	40.40	42.24	6391
2010-05-12	42.24	42.72	41.04	41.36	6697
2010-05-13	42.08	42.08	41.04	41.44	3706
2010-05-14	41.36	41.96	41.08	41.68	6962
2010-05-17	41.72	41.80	41.00	41.12	4882
2010-05-18	41.04	41.20	40.00	40.34	5689
2010-05-19	40.04	40.08	38.96	39.80	6184
2010-05-20	38.28	39.56	35.96	36.64	11535
2010-05-21	36.60	38.64	36.24	37.40	8672
2010-05-24	37.32	38.44	37.28	37.64	5510
2010-05-25	37.16	37.92	35.96	37.20	12956
2010-05-26	37.84	37.84	36.84	36.88	2945
2010-05-27	37.16	37.84	37.16	37.84	3027
2010-05-28	37.52	37.80	37.48	37.56	3709
2010-06-01	37.20	37.96	37.20	37.68	5925
2010-06-02	37.80	37.92	37.55	37.92	3425
2010-06-03	38.36	38.36	37.60	38.08	3096
2010-06-04	37.80	38.32	37.80	38.32	4424
2010-06-07	38.80	38.84	38.24	38.76	3080
2010-06-08	37.72	39.12	37.48	38.20	8897
2010-06-09	38.20	39.16	38.20	38.60	4082
2010-06-10	39.20	40.12	38.60	40.08	5708
2010-06-11	40.00	40.00	39.00	39.56	2587
2010-06-14	39.48	39.88	38.92	39.40	2879
2010-06-15	39.48	40.16	39.48	40.16	3950
2010-06-16	40.16	41.64	40.16	41.64	1325
2010-06-17	41.40	41.80	41.04	41.80	3023
2010-06-18	41.36	41.36	41.12	41.20	2103
2010-06-21	41.80	41.80	41.16	41.36	2325
2010-06-22	41.16	41.48	41.16	41.28	1401
2010-06-23	41.40	41.40	41.20	41.24	897
2010-06-24	41.48	41.48	40.88	40.88	1208
2010-06-25	41.00	42.20	40.86	41.88	1345
2010-06-28	42.11	42.16	41.48	41.48	1073
2010-06-29	41.20	41.20	40.00	40.20	4726
2010-06-30	40.08	40.55	40.00	40.00	6852
2010-07-01	40.28	40.28	40.00	40.00	4614
2010-07-02	40.00	40.32	40.00	40.00	2235
2010-07-06	40.92	40.92	40.07	40.12	1861
2010-07-07	40.56	41.08	40.16	41.08	2426
2010-07-08	41.36	41.80	41.24	41.60	4057
2010-07-09	41.80	42.20	40.48	41.56	6840
2010-07-12	41.12	42.20	40.68	42.00	4906
2010-07-13	41.88	41.96	41.36	41.44	1697
2010-07-14	41.52	41.68	40.04	40.08	6337
2010-07-15	39.40	40.28	39.08	39.40	7431
2010-07-16	39.24	39.32	39.20	39.20	3901
2010-07-19	39.20	39.20	37.44	38.44	8543
2010-07-20	38.04	38.95	38.04	38.69	2900
2010-07-21	39.00	39.40	38.64	39.40	3684
2010-07-22	39.36	39.84	39.20	39.20	2542
2010-07-23	39.40	39.52	38.80	39.40	2831
2010-07-26	39.68	39.76	39.20	39.28	3078
2010-07-27	39.40	39.84	39.28	39.72	3815
2010-07-28	39.76	39.84	39.68	39.76	3369
2010-07-29	39.60	40.24	39.56	39.96	2392
2010-07-30	39.88	40.20	39.80	40.00	2196
2010-08-02	40.20	40.80	40.20	40.80	6816
2010-08-03	40.80	40.80	40.40	40.80	2625
2010-08-04	40.80	41.06	40.40	40.88	3855
2010-08-05	41.16	41.32	40.94	41.12	4391
2010-08-06	41.00	41.52	41.00	41.52	7067
2010-08-09	41.60	41.60	41.20	41.20	5697
2010-08-10	41.48	41.52	41.20	41.32	4357
2010-08-11	40.72	41.00	40.00	40.36	4204
2010-08-12	40.76	40.76	40.16	40.16	100
2010-08-13	40.40	40.40	39.28	39.68	7070
2010-08-16	39.60	39.68	38.96	39.20	4718
2010-08-17	39.28	39.72	39.28	39.47	2279
2010-08-18	39.24	39.56	38.80	39.04	2179
2010-08-19	38.80	39.72	38.80	39.48	2777
2010-08-20	39.36	40.88	39.36	40.00	2478
2010-08-23	40.00	40.80	39.48	40.32	1801
2010-08-24	39.72	40.56	38.88	40.56	3006
2010-08-25	40.36	40.36	39.00	39.96	3086
2010-08-26	40.20	40.56	39.20	39.20	3654
2010-08-27	39.20	39.20	38.80	39.20	6966
2010-08-30	39.20	39.20	38.16	38.16	7134
2010-08-31	38.00	38.20	37.92	38.12	3524
2010-09-01	38.16	38.40	37.84	37.92	8546
2010-09-02	38.11	39.20	37.92	38.90	4127
2010-09-03	39.00	39.76	38.80	39.16	3181
2010-09-07	39.32	39.52	38.60	38.96	4360
2010-09-08	39.00	39.20	38.88	39.08	2744
2010-09-09	39.68	40.20	38.88	40.20	6019
2010-09-10	40.12	40.16	39.20	39.84	4544
2010-09-13	39.48	40.16	39.08	39.16	7894
2010-09-14	39.16	39.62	39.12	39.56	2138
2010-09-15	39.64	39.64	39.04	39.36	1325
2010-09-16	39.08	40.16	38.44	38.88	5132
2010-09-17	38.84	38.84	38.20	38.48	4136
2010-09-20	38.40	39.10	38.24	38.32	3952
2010-09-21	38.36	38.84	38.24	38.84	1705
2010-09-22	38.48	38.96	38.48	38.96	1136
2010-09-23	38.60	39.64	38.60	38.80	2764
2010-09-24	38.80	39.00	38.64	38.96	3219
2010-09-27	39.00	39.40	39.00	39.28	2997
2010-09-28	39.28	39.28	38.68	39.08	4525
2010-09-29	39.08	39.16	38.68	39.16	1621
2010-09-30	38.92	39.32	38.92	39.08	2815
2010-10-01	38.96	39.32	38.92	39.00	3881
2010-10-04	39.16	39.16	38.90	39.04	2786
2010-10-05	39.00	39.20	38.96	39.20	4150
2010-10-06	39.12	39.32	38.96	39.32	1876
2010-10-07	39.28	39.52	39.24	39.52	1758
2010-10-08	39.60	39.92	39.08	39.84	8961
2010-10-11	39.36	40.04	39.24	39.92	10288
2010-10-12	39.96	40.16	39.04	39.92	10204
2010-10-13	39.56	40.44	39.36	40.28	8140
2010-10-14	40.12	40.24	39.60	40.20	5972
2010-10-15	40.08	40.68	40.08	40.48	3161
2010-10-18	40.52	41.20	40.40	41.20	4778
2010-10-19	41.28	41.28	40.68	40.68	3603
2010-10-20	40.80	40.84	40.24	40.76	2878
2010-10-21	40.96	40.96	40.48	40.64	2514
2010-10-22	40.84	41.32	40.12	41.16	4124
2010-10-25	41.16	42.00	40.56	41.80	8269
2010-10-26	41.68	43.56	41.68	42.80	5799
2010-10-27	43.20	43.28	42.00	43.00	9425
2010-10-28	40.60	40.84	37.92	39.52	32947
2010-10-29	39.96	40.28	39.20	39.32	7062
2010-11-01	39.64	40.36	39.64	40.32	5865
2010-11-02	40.52	41.92	40.00	40.60	6291
2010-11-03	40.76	41.20	40.08	40.92	3051
2010-11-04	41.44	41.64	41.04	41.44	4422
2010-11-05	41.44	41.44	41.04	41.28	2008
2010-11-08	41.52	41.60	41.32	41.52	3146
2010-11-09	41.84	42.08	41.40	41.60	7264
2010-11-10	41.36	41.36	40.91	40.96	2052
2010-11-11	40.80	41.23	40.80	41.22	743
2010-11-12	41.52	41.52	40.64	41.40	3928
2010-11-15	40.80	41.36	40.80	40.80	1213
2010-11-16	40.60	40.60	38.94	39.24	13855
2010-11-17	39.24	39.24	38.28	39.00	7900
2010-11-18	38.68	38.88	38.44	38.76	10456
2010-11-19	38.20	38.40	37.32	37.92	13210
2010-11-22	37.80	38.32	37.68	37.92	6809
2010-11-23	37.72	38.20	37.68	37.76	5038
2010-11-24	37.72	37.88	36.44	36.76	9024
2010-11-26	36.76	36.76	34.48	35.60	13282
2010-11-29	35.60	35.60	33.00	33.88	11350
2010-11-30	33.76	34.12	33.24	33.40	7756
2010-12-01	33.96	35.00	33.48	34.16	7691
2010-12-02	33.96	33.96	33.40	33.60	8628
2010-12-03	33.72	34.28	33.44	33.92	3784
2010-12-06	33.92	34.08	33.40	33.93	5753
2010-12-07	34.08	34.12	33.48	33.54	5354
2010-12-08	33.52	33.84	33.28	33.28	10630
2010-12-09	33.16	33.40	33.08	33.16	9589
2010-12-10	33.12	33.12	32.00	32.12	20391
2010-12-13	31.88	32.44	30.80	30.84	9729
2010-12-14	30.80	30.84	28.92	29.88	20485
2010-12-15	29.88	30.00	29.40	29.80	23021
2010-12-16	30.72	30.80	30.08	30.52	11497
2010-12-17	30.76	30.76	30.20	30.24	10019
2010-12-20	30.60	30.60	29.52	29.76	30486
2010-12-21	29.96	29.96	29.60	29.68	25543
2010-12-22	29.64	30.60	29.60	30.32	22914
2010-12-23	30.20	30.96	30.20	30.84	22330
2010-12-27	31.00	31.20	30.60	31.20	10549
2010-12-28	31.12	31.32	30.72	31.12	10158
2010-12-29	31.00	31.24	30.88	30.96	9485
2010-12-30	31.12	31.24	30.80	31.00	7205
2010-12-31	31.24	31.52	31.00	31.52	11325
2011-01-03	31.44	31.60	31.32	31.52	14063
2011-01-04	31.56	32.28	31.56	31.92	14293
2011-01-05	32.08	32.68	32.00	32.04	18991
2011-01-06	32.44	32.80	32.00	32.08	11596
2011-01-07	32.28	32.92	32.20	32.60	14446
2011-01-10	32.76	33.32	32.40	32.60	27945
2011-01-11	32.96	33.52	32.68	32.88	20120
2011-01-12	33.64	33.88	32.72	33.88	33525
2011-01-13	34.00	34.00	33.60	33.64	3580
2011-01-14	33.32	34.00	33.32	33.38	3785
2011-01-18	33.32	33.32	32.80	33.08	11016
2011-01-19	33.04	33.04	31.32	32.12	27335
2011-01-20	31.88	32.00	31.44	32.00	14072
2011-01-21	31.84	31.96	31.60	31.60	6408
2011-01-24	31.84	33.08	31.84	32.72	18196
2011-01-25	33.52	33.52	32.84	33.20	16387
2011-01-26	33.52	33.57	33.08	33.44	9765
2011-01-27	33.56	34.00	33.40	33.92	12648
2011-01-28	33.84	34.00	33.40	33.64	9449
2011-01-31	33.96	34.40	33.60	34.04	6175
2011-02-01	34.24	34.60	34.20	34.36	5746
2011-02-02	34.44	34.92	34.36	34.92	6678
2011-02-03	34.96	36.00	34.96	35.76	13160
2011-02-04	36.52	36.60	35.96	36.12	15164
2011-02-07	36.16	36.32	36.00	36.12	7813
2011-02-08	36.08	36.32	36.00	36.28	15244
2011-02-09	36.32	36.32	36.12	36.20	3116
2011-02-10	36.12	36.20	35.92	36.04	9559
2011-02-11	35.72	35.80	35.16	35.60	7905
2011-02-14	35.44	36.32	35.24	36.28	15253
2011-02-15	36.36	36.40	36.08	36.40	5503
2011-02-16	36.20	36.80	36.20	36.75	3860
2011-02-17	36.72	37.00	36.51	37.00	7665
2011-02-18	37.00	37.00	36.80	37.00	4635
2011-02-22	36.80	37.20	36.76	36.80	7164
2011-02-23	36.96	37.56	36.88	37.44	4245
2011-02-24	37.68	38.08	37.20	38.00	9168
2011-02-25	38.40	38.80	38.00	38.19	12390
2011-02-28	38.48	39.16	38.47	38.68	12195
2011-03-01	38.80	39.36	38.00	38.84	8340
2011-03-02	38.84	39.36	38.84	39.14	16675
2011-03-03	39.24	39.60	39.24	39.40	7691
2011-03-04	39.48	39.60	39.20	39.36	11359
2011-03-07	39.32	39.80	34.88	36.84	62166
2011-03-08	37.00	37.00	34.48	35.60	35315
2011-03-09	35.56	36.12	35.04	35.48	10699
2011-03-10	35.48	37.36	35.32	36.60	17913
2011-03-11	35.84	36.40	35.76	36.24	8531
2011-03-14	36.32	36.32	35.08	35.52	8999
2011-03-15	34.88	35.44	34.72	34.92	12342
2011-03-16	35.00	35.71	34.80	34.80	8982
2011-03-17	35.24	35.88	35.24	35.28	5252
2011-03-18	35.60	36.40	35.32	35.68	3979
2011-03-21	35.84	36.64	35.84	36.20	12419
2011-03-22	36.04	36.67	36.04	36.52	3268
2011-03-23	36.52	36.88	36.20	36.86	5595
2011-03-24	36.96	37.20	36.80	36.84	5559
2011-03-25	36.88	37.04	36.84	36.84	2584
2011-03-28	37.00	37.16	36.80	37.00	4452
2011-03-29	36.84	37.16	36.80	36.96	5973
2011-03-30	36.80	36.84	35.92	36.60	7997
2011-03-31	36.92	37.68	36.76	37.68	6786
2011-04-01	37.68	38.00	37.40	37.60	8607
2011-04-04	37.68	37.84	36.16	37.16	11053
2011-04-05	37.20	37.56	37.00	37.56	6062
2011-04-06	37.56	37.56	36.56	37.52	4568
2011-04-07	37.52	38.20	37.20	37.60	7383
2011-04-08	37.88	38.32	37.76	37.92	5681
2011-04-11	38.24	38.40	37.52	38.20	9289
2011-04-12	37.92	38.64	37.76	38.52	16139
2011-04-13	38.16	38.48	37.36	38.32	7938
2011-04-14	38.00	38.00	37.44	37.76	2343
2011-04-15	37.92	38.00	37.45	37.49	3587
2011-04-18	37.44	37.68	36.28	37.36	5206
2011-04-19	37.12	37.28	36.64	36.87	4503
2011-04-20	37.08	37.40	37.08	37.36	3620
2011-04-21	37.36	38.64	37.36	38.23	19439
2011-04-25	38.24	38.56	37.32	38.08	10841
2011-04-26	38.28	38.48	38.08	38.24	4267
2011-04-27	38.20	38.56	38.00	38.32	6045
2011-04-28	38.40	38.44	38.08	38.28	2214
2011-04-29	38.52	38.52	38.24	38.40	2346
2011-05-02	38.60	38.60	38.16	38.28	12019
2011-05-03	38.36	38.52	38.16	38.36	6067
2011-05-04	38.56	38.56	38.16	38.16	5731
2011-05-05	38.16	38.52	37.32	37.68	22789
2011-05-06	38.88	38.88	37.92	38.56	13362
2011-05-09	38.52	38.60	37.52	38.56	7937
2011-05-10	38.88	38.92	38.20	38.60	10954
2011-05-11	38.24	38.80	38.24	38.40	7910
2011-05-12	38.48	38.56	38.32	38.40	2442
2011-05-13	38.56	38.60	38.36	38.40	10085
2011-05-16	38.56	38.64	38.44	38.56	6098
2011-05-17	38.44	38.52	38.44	38.44	8451
2011-05-18	38.48	38.68	38.44	38.64	9710
2011-05-19	38.64	39.00	38.48	38.96	7647
2011-05-20	38.72	39.00	38.60	38.84	8412
2011-05-23	38.72	38.73	38.64	38.64	4574
2011-05-24	38.80	38.84	38.60	38.64	2684
2011-05-25	38.76	38.84	38.48	38.84	3130
2011-05-26	38.80	39.00	38.75	39.00	3962
2011-05-27	38.96	39.28	38.80	39.00	5323
2011-05-31	39.16	39.24	39.00	39.06	3850
2011-06-01	38.96	39.28	38.44	38.96	9907
2011-06-02	38.96	39.20	38.52	39.12	6862
2011-06-03	39.04	39.16	38.72	38.88	4077
2011-06-06	38.52	39.00	38.52	38.60	10870
2011-06-07	38.84	38.88	38.48	38.56	5444
2011-06-08	38.60	38.84	38.56	38.80	7981
2011-06-09	38.88	40.00	38.64	39.86	16592
2011-06-10	39.60	39.88	38.52	38.96	17089
2011-06-13	38.44	38.72	37.08	38.08	16010
2011-06-14	38.44	38.48	36.92	37.64	14998
2011-06-15	37.48	37.84	36.84	36.88	3892
2011-06-16	36.80	37.04	36.20	36.50	6360
2011-06-17	36.52	36.82	36.04	36.36	8231
2011-06-20	36.04	36.60	36.04	36.28	9921
2011-06-21	36.32	37.36	36.32	37.08	5166
2011-06-22	37.08	37.68	36.84	37.12	6549
2011-06-23	36.88	37.16	36.36	37.16	3838
2011-06-24	37.20	37.20	36.40	36.80	5728
2011-06-27	37.04	37.68	36.84	37.64	2212
2011-06-28	37.44	37.76	37.16	37.60	3692
2011-06-29	37.80	37.96	37.04	37.12	7864
2011-06-30	37.36	37.60	37.24	37.42	6445
2011-07-01	37.60	37.88	37.36	37.84	5549
2011-07-05	37.96	38.28	37.56	38.00	16387
2011-07-06	38.00	38.36	37.84	38.36	11524
2011-07-07	38.28	39.00	38.24	38.49	7157
2011-07-08	38.20	38.84	38.08	38.84	12924
2011-07-11	38.80	39.44	38.68	39.20	12708
2011-07-12	39.08	39.20	38.68	38.96	10964
2011-07-13	38.56	39.16	38.32	38.32	13730
2011-07-14	38.00	38.72	38.00	38.12	9185
2011-07-15	38.04	38.32	37.76	38.04	5295
2011-07-18	38.16	38.16	37.28	37.64	12470
2011-07-19	37.88	38.08	37.72	37.72	1272
2011-07-20	38.00	38.16	37.64	37.76	5632
2011-07-21	38.12	38.80	37.88	38.56	8638
2011-07-22	38.40	38.76	38.40	38.52	5367
2011-07-25	38.08	38.19	36.08	37.16	15233
2011-07-26	37.00	37.88	36.76	37.48	4638
2011-07-27	37.36	37.82	36.80	36.96	4312
2011-07-28	37.20	37.36	36.48	36.60	6674
2011-07-29	36.36	37.08	36.04	36.60	8141
2011-08-01	37.24	37.60	36.68	37.16	6742
2011-08-02	37.48	38.00	37.16	37.40	6053
2011-08-03	37.28	37.56	36.80	37.36	3390
2011-08-04	37.20	37.48	36.04	36.88	6808
2011-08-05	36.32	36.72	30.60	35.45	36801
2011-08-08	33.40	34.40	29.00	30.76	24892
2011-08-09	30.40	31.84	26.56	31.72	30935
2011-08-10	31.08	32.56	30.80	31.32	13091
2011-08-11	30.84	31.56	30.20	31.52	9486
2011-08-12	31.56	31.96	31.12	31.12	5359
2011-08-15	31.32	33.00	31.28	32.32	7522
2011-08-16	31.64	32.72	31.64	32.60	10402
2011-08-17	33.00	33.80	32.16	33.80	5780
2011-08-18	33.04	33.60	31.68	32.60	15729
2011-08-19	32.12	32.72	31.68	32.08	2548
2011-08-22	32.72	32.76	31.60	31.60	7380
2011-08-23	31.60	31.92	31.32	31.40	5478
2011-08-24	31.56	32.16	31.20	31.52	15347
2011-08-25	31.68	32.36	31.24	31.36	5092
2011-08-26	31.20	31.76	30.48	31.68	8885
2011-08-29	31.84	32.32	31.68	32.04	3163
2011-08-30	31.92	32.32	31.80	32.32	3135
2011-08-31	32.72	32.72	32.24	32.44	3670
2011-09-01	32.52	32.96	32.52	32.96	9994
2011-09-02	32.80	33.00	32.40	32.91	6035
2011-09-06	32.56	32.56	32.00	32.28	9263
2011-09-07	32.32	32.80	32.08	32.80	4171
2011-09-08	32.80	33.68	32.80	33.56	9599
2011-09-09	33.56	33.64	33.00	33.20	10537
2011-09-12	33.08	33.20	32.84	33.08	10022
2011-09-13	32.84	32.84	31.88	32.20	7838
2011-09-14	32.08	32.48	32.00	32.20	4260
2011-09-15	32.60	32.72	32.12	32.44	6130
2011-09-16	32.60	32.60	32.08	32.12	2397
2011-09-19	32.48	32.48	31.00	31.60	6325
2011-09-20	31.60	31.92	31.60	31.80	2865
2011-09-21	31.96	31.96	31.80	31.92	2675
2011-09-22	31.80	31.96	31.60	31.60	7190
2011-09-23	31.60	32.12	31.60	32.00	5062
2011-09-26	32.16	32.16	31.32	31.60	5881
2011-09-27	31.72	32.72	31.72	32.21	6721
2011-09-28	32.72	32.72	32.24	32.56	2343
2011-09-29	32.72	32.72	32.32	32.68	4852
2011-09-30	32.68	33.32	31.92	33.00	9064
2011-10-03	32.60	33.08	31.68	32.40	6455
2011-10-04	32.40	32.44	30.60	31.64	15105
2011-10-05	31.72	32.40	31.72	32.02	3094
2011-10-06	32.14	32.84	32.00	32.32	897
2011-10-07	32.40	32.76	32.16	32.60	852
2011-10-10	32.80	33.08	32.46	32.73	5883
2011-10-11	33.40	33.88	32.76	33.40	7114
2011-10-12	32.88	33.22	32.32	33.16	4074
2011-10-13	33.20	33.52	32.60	32.96	3622
2011-10-14	33.44	33.44	32.41	33.44	4723
2011-10-17	33.44	33.56	32.48	33.36	3896
2011-10-18	33.44	33.56	33.08	33.52	1861
2011-10-19	33.52	33.52	32.80	32.92	5506
2011-10-20	32.88	33.16	32.16	32.60	1971
2011-10-21	32.64	33.16	32.16	32.20	3327
2011-10-24	32.36	33.32	32.28	32.92	2111
2011-10-25	32.64	33.04	32.44	32.90	1981
2011-10-26	32.68	33.00	32.48	32.92	1746
2011-10-27	33.08	34.60	33.00	33.04	8930
2011-10-28	32.72	33.84	32.40	33.32	9193
2011-10-31	33.16	33.80	33.08	33.42	3865
2011-11-01	33.08	33.60	32.60	33.60	7925
2011-11-02	33.80	34.04	33.32	33.52	4444
2011-11-03	33.68	33.88	32.88	33.40	6831
2011-11-04	33.72	33.92	33.24	33.24	5764
2011-11-07	33.44	33.68	33.24	33.44	4649
2011-11-08	33.76	34.00	33.74	33.88	7931
2011-11-09	34.12	34.24	33.32	34.24	6889
2011-11-10	34.32	34.32	33.70	33.92	2635
2011-11-11	34.08	35.76	34.08	35.36	35667
2011-11-14	35.36	35.60	34.60	35.26	9254
2011-11-15	35.28	36.88	35.20	36.88	14886
2011-11-16	36.60	37.44	35.96	37.16	10335
2011-11-17	34.44	34.80	32.08	32.48	31799
2011-11-18	32.44	32.44	28.44	29.16	25838
2011-11-21	28.52	28.52	26.72	27.92	30776
2011-11-22	28.12	28.12	26.56	26.72	17639
2011-11-23	26.20	26.86	26.16	26.24	7100
2011-11-25	26.16	27.52	26.16	26.16	10859
2011-11-28	27.16	27.16	26.48	26.68	10663
2011-11-29	26.52	26.88	26.24	26.72	8088
2011-11-30	26.56	27.28	26.56	26.84	11880
2011-12-01	26.56	27.60	26.56	26.76	8414
2011-12-02	26.96	27.28	26.64	27.28	8011
2011-12-05	27.56	27.56	27.04	27.40	6764
2011-12-06	27.20	27.44	27.20	27.24	9025
2011-12-07	27.60	27.92	26.84	27.28	16134
2011-12-08	27.12	27.12	26.80	26.88	4601
2011-12-09	27.40	27.68	26.96	27.40	14575
2011-12-12	27.08	27.60	26.88	27.04	8321
2011-12-13	27.00	27.00	25.24	25.52	16637
2011-12-14	25.20	25.44	24.04	24.40	22449
2011-12-15	24.56	25.28	24.56	25.16	6335
2011-12-16	25.16	25.16	24.24	24.64	12230
2011-12-19	24.72	24.72	23.76	23.80	27432
2011-12-20	23.96	24.48	23.80	24.20	14188
2011-12-21	24.20	24.20	23.24	23.40	35095
2011-12-22	23.24	23.40	22.72	23.36	89650
2011-12-23	23.52	23.96	23.28	23.96	11660
2011-12-27	24.20	24.20	23.80	23.92	32850
2011-12-28	23.96	23.96	23.32	23.60	15596
2011-12-29	23.40	23.80	23.40	23.64	7466
2011-12-30	23.80	23.88	23.56	23.88	15901
2012-01-03	24.16	24.32	23.92	24.12	24617
2012-01-04	24.20	24.36	24.00	24.32	15582
2012-01-05	24.32	24.52	24.16	24.28	9973
2012-01-06	24.40	24.40	24.16	24.28	5414
2012-01-09	24.36	24.64	24.28	24.52	17888
2012-01-10	24.60	24.76	24.48	24.64	21628
2012-01-11	24.40	24.40	24.08	24.12	13255
2012-01-12	24.28	24.48	24.08	24.40	10902
2012-01-13	24.40	24.48	24.08	24.48	8332
2012-01-17	24.64	24.67	24.12	24.36	21954
2012-01-18	24.56	24.56	24.20	24.24	6465
2012-01-19	24.48	24.52	24.16	24.28	13390
2012-01-20	24.40	24.48	24.24	24.32	2721
2012-01-23	24.28	24.48	24.28	24.36	10448
2012-01-24	24.28	24.76	24.28	24.64	8850
2012-01-25	24.60	25.04	24.56	25.04	13234
2012-01-26	25.16	25.52	25.12	25.52	15395
2012-01-27	25.56	25.88	25.48	25.88	23456
2012-01-30	25.92	25.96	25.72	25.72	17412
2012-01-31	26.00	26.28	25.72	26.12	21537
2012-02-01	26.08	26.24	26.04	26.16	13091
2012-02-02	26.24	26.24	26.12	26.16	12559
2012-02-03	26.08	26.28	26.00	26.16	13606
2012-02-06	26.24	26.40	26.16	26.40	11575
2012-02-07	26.44	26.60	26.32	26.60	15603
2012-02-08	26.64	26.84	26.60	26.84	9746
2012-02-09	26.84	27.08	26.68	26.76	16915
2012-02-10	26.96	27.00	26.72	26.84	17437
2012-02-13	26.80	26.88	26.56	26.84	15558
2012-02-14	26.84	26.96	26.60	26.72	11176
2012-02-15	26.80	26.80	26.16	26.24	21195
2012-02-16	26.20	26.40	25.88	26.08	9187
2012-02-17	26.24	26.36	26.04	26.16	6333
2012-02-21	26.40	26.76	26.40	26.44	11798
2012-02-22	26.80	26.89	26.48	26.64	12794
2012-02-23	26.92	26.96	26.68	26.72	5474
2012-02-24	26.96	27.12	26.88	27.00	9812
2012-02-27	27.00	27.00	26.80	26.92	6365
2012-02-28	26.96	27.16	26.92	27.16	6719
2012-02-29	27.16	27.40	27.06	27.12	14827
2012-03-01	27.04	27.16	26.64	27.04	12360
2012-03-02	26.96	27.32	26.84	26.84	15645
2012-03-05	27.00	27.32	26.88	27.00	14499
2012-03-06	27.00	27.00	26.60	26.64	20617
2012-03-07	26.72	26.92	26.64	26.88	13002
2012-03-08	26.92	26.96	26.72	26.96	12305
2012-03-09	27.00	27.36	27.00	27.24	16654
2012-03-12	27.36	27.44	27.16	27.40	22417
2012-03-13	27.24	27.24	26.80	27.00	12647
2012-03-14	26.96	27.00	26.80	26.84	10079
2012-03-15	27.00	27.12	26.80	27.12	8618
2012-03-16	27.08	27.08	26.80	27.00	9148
2012-03-19	27.04	27.08	26.92	27.00	3915
2012-03-20	27.04	27.32	26.97	27.12	8761
2012-03-21	27.00	27.16	27.00	27.12	3800
2012-03-22	27.16	27.24	26.92	27.04	7175
2012-03-23	27.08	27.12	26.80	27.12	5603
2012-03-26	27.08	27.24	26.96	27.12	17253
2012-03-27	27.16	27.20	27.00	27.12	8040
2012-03-28	27.12	27.36	27.00	27.28	17561
2012-03-29	27.12	27.32	26.80	27.32	9444
2012-03-30	27.40	27.40	27.16	27.20	9379
2012-04-02	27.32	27.60	27.20	27.52	23363
2012-04-03	27.60	27.96	27.57	27.84	15591
2012-04-04	27.88	28.00	27.60	27.96	24022
2012-04-05	27.84	28.44	27.84	28.44	21018
2012-04-09	28.44	28.44	28.20	28.29	15857
2012-04-10	28.36	28.48	27.52	27.68	26136
2012-04-11	27.60	27.60	27.08	27.28	11290
2012-04-12	27.32	27.48	27.20	27.48	8276
2012-04-13	27.52	27.64	27.52	27.64	12448
2012-04-16	27.84	27.88	27.52	27.72	4229
2012-04-17	27.72	28.00	27.72	27.80	7773
2012-04-18	27.84	27.96	27.80	27.92	3542
2012-04-19	27.96	27.96	27.66	27.72	14088
2012-04-20	27.68	28.00	27.64	27.72	6974
2012-04-23	27.76	27.80	27.60	27.76	5861
2012-04-24	27.64	27.80	27.60	27.72	11056
2012-04-25	27.72	27.84	27.72	27.80	10247
2012-04-26	27.80	27.92	27.79	27.92	7902
2012-04-27	28.00	28.16	27.88	28.16	10079
2012-04-30	28.08	28.32	28.08	28.28	15855
2012-05-01	28.24	28.40	28.21	28.28	16834
2012-05-02	28.32	28.32	28.04	28.08	21341
2012-05-03	28.24	28.24	28.12	28.12	14340
2012-05-04	28.20	28.20	27.96	28.16	22549
2012-05-07	28.20	28.48	27.97	28.44	17950
2012-05-08	28.60	28.60	28.36	28.48	15005
2012-05-09	28.48	28.48	28.20	28.47	11749
2012-05-10	28.44	28.44	28.32	28.44	23491
2012-05-11	27.96	27.96	27.60	27.76	24226
2012-05-14	27.76	27.88	24.20	24.88	86761
2012-05-15	24.72	26.28	24.72	26.00	20920
2012-05-16	26.20	26.60	25.36	25.76	16840
2012-05-17	25.76	25.76	25.00	25.04	19198
2012-05-18	24.96	24.96	24.00	24.04	25884
2012-05-21	24.00	24.00	22.84	23.28	54437
2012-05-22	23.52	24.48	23.24	24.20	12042
2012-05-23	24.00	24.32	23.84	23.92	15471
2012-05-24	23.96	24.48	23.64	24.32	9459
2012-05-25	24.60	25.04	24.40	24.73	14577
2012-05-29	24.76	25.28	24.60	25.00	8526
2012-05-30	25.08	25.20	24.80	24.96	10840
2012-05-31	25.04	25.04	24.28	24.52	19677
2012-06-01	24.92	24.92	24.12	24.36	8349
2012-06-04	24.04	24.32	24.00	24.16	11160
2012-06-05	24.12	24.48	24.00	24.48	8303
2012-06-06	24.40	24.64	24.40	24.64	10031
2012-06-07	24.68	25.04	24.56	25.04	10826
2012-06-08	24.80	25.00	24.44	25.00	4901
2012-06-11	25.12	25.24	25.00	25.08	11316
2012-06-12	25.24	25.44	25.00	25.16	21398
2012-06-13	24.64	24.84	24.32	24.48	8553
2012-06-14	24.48	24.72	24.48	24.52	7683
2012-06-15	24.44	24.52	24.04	24.20	12493
2012-06-18	24.20	24.20	23.84	24.00	12435
2012-06-19	23.96	24.32	23.92	24.16	14100
2012-06-20	24.04	24.36	23.88	24.36	10708
2012-06-21	24.24	24.28	24.00	24.00	8249
2012-06-22	24.20	24.52	24.00	24.40	8694
2012-06-25	24.20	24.52	24.20	24.40	11272
2012-06-26	24.48	24.80	24.40	24.80	14365
2012-06-27	24.92	24.92	24.60	24.60	11627
2012-06-28	24.60	25.16	24.60	25.04	6328
2012-06-29	25.16	25.84	25.00	25.56	17357
2012-07-02	25.48	26.12	25.48	26.01	15544
2012-07-03	26.04	26.72	26.00	26.36	8129
2012-07-05	26.36	26.92	26.33	26.88	15520
2012-07-06	26.92	27.12	26.76	27.04	12875
2012-07-09	27.00	27.12	26.96	27.00	25052
2012-07-10	27.08	27.16	26.36	26.76	22753
2012-07-11	26.64	26.84	26.56	26.76	8967
2012-07-12	26.48	26.48	25.44	26.16	18215
2012-07-13	26.32	26.36	25.68	26.04	6560
2012-07-16	25.28	25.36	24.60	24.92	35741
2012-07-17	25.16	25.16	24.60	25.08	15255
2012-07-18	25.32	25.32	24.76	25.20	15692
2012-07-19	25.12	25.48	25.12	25.36	5871
2012-07-20	25.36	25.40	25.12	25.24	3933
2012-07-23	25.00	25.60	25.00	25.43	15872
2012-07-24	25.32	25.56	25.08	25.32	10009
2012-07-25	25.24	25.40	24.68	24.80	20724
2012-07-26	24.84	25.24	24.44	24.60	31756
2012-07-27	24.76	24.95	24.36	24.80	13113
2012-07-30	24.96	25.24	24.88	25.16	9638
2012-07-31	25.36	25.52	24.76	25.00	37299
2012-08-01	25.28	25.80	24.64	25.68	18098
2012-08-02	25.60	25.64	24.92	25.08	26192
2012-08-03	25.36	25.48	25.20	25.24	6538
2012-08-06	25.48	25.88	25.40	25.81	22204
2012-08-07	25.96	26.20	25.92	26.00	25567
2012-08-08	25.96	26.16	25.92	26.08	11976
2012-08-09	26.08	26.20	25.84	26.04	18975
2012-08-10	26.16	26.20	26.00	26.08	16943
2012-08-13	25.60	25.92	25.60	25.76	8468
2012-08-14	25.72	25.88	25.64	25.76	4227
2012-08-15	25.80	25.88	25.72	25.84	7399
2012-08-16	25.88	26.04	25.88	25.97	12849
2012-08-17	26.00	26.04	25.80	25.87	6241
2012-08-20	25.56	25.72	25.40	25.65	11513
2012-08-21	25.76	25.76	25.52	25.52	6791
2012-08-22	25.48	25.84	25.48	25.71	6058
2012-08-23	25.68	25.84	25.64	25.74	7145
2012-08-24	25.80	25.84	25.60	25.76	3984
2012-08-27	25.80	26.00	25.80	25.92	14383
2012-08-28	25.80	26.16	25.80	26.15	7379
2012-08-29	26.20	26.20	26.00	26.12	8504
2012-08-30	26.24	26.32	26.08	26.28	19524
2012-08-31	26.32	26.56	26.20	26.48	13972
2012-09-04	26.48	26.72	26.44	26.48	19015
2012-09-05	26.44	26.56	26.40	26.56	10583
2012-09-06	26.60	26.92	26.48	26.88	25805
2012-09-07	26.92	27.28	26.92	27.16	25657
2012-09-10	27.16	27.20	27.12	27.16	31239
2012-09-11	27.24	27.24	27.00	27.24	27243
2012-09-12	26.88	26.88	26.44	26.79	14201
2012-09-13	26.84	27.04	26.76	26.92	11443
2012-09-14	27.00	27.28	26.92	26.96	21730
2012-09-17	27.00	27.24	26.88	26.91	14593
2012-09-18	27.04	27.04	26.96	27.00	8904
2012-09-19	27.12	27.16	26.89	26.96	12501
2012-09-20	27.04	27.12	26.96	27.00	10208
2012-09-21	27.00	27.20	27.00	27.12	3729
2012-09-24	27.12	27.36	27.12	27.24	18367
2012-09-25	27.52	27.56	27.20	27.20	27755
2012-09-26	27.20	27.22	26.80	26.98	15021
2012-09-27	27.00	27.20	26.80	26.92	17330
2012-09-28	26.92	26.96	26.80	26.96	5390
2012-10-01	26.96	27.40	26.96	27.04	23658
2012-10-02	27.08	27.44	27.08	27.44	10290
2012-10-03	27.56	28.00	27.43	28.00	20099
2012-10-04	27.96	28.32	27.88	28.12	23947
2012-10-05	28.12	28.32	28.12	28.27	9441
2012-10-08	28.28	28.36	28.08	28.32	14270
2012-10-09	28.28	28.32	28.04	28.14	22935
2012-10-10	28.16	28.16	26.20	27.52	97844
2012-10-11	27.32	27.32	26.80	27.24	18982
2012-10-12	27.08	27.32	26.68	26.68	13230
2012-10-15	26.80	26.96	24.84	25.92	48387
2012-10-16	25.92	26.08	25.60	25.92	21874
2012-10-17	25.92	25.92	25.64	25.84	10789
2012-10-18	25.84	25.96	25.56	25.76	12600
2012-10-19	25.76	25.92	25.52	25.52	34558
2012-10-22	25.12	25.76	24.12	24.24	107357
2012-10-23	24.24	24.55	23.40	23.72	36042
2012-10-24	23.92	24.40	23.40	24.28	20474
2012-10-25	24.56	24.64	24.04	24.40	11338
2012-10-26	24.28	24.80	24.00	24.60	7442
2012-10-31	24.60	25.56	24.40	25.28	13392
2012-11-01	24.80	25.56	24.60	25.36	17257
2012-11-02	25.40	25.48	24.68	24.84	15086
2012-11-05	25.08	25.48	24.28	24.48	12477
2012-11-06	24.44	24.80	24.44	24.44	11008
2012-11-07	24.44	24.44	24.08	24.28	21311
2012-11-08	24.32	24.40	23.92	24.00	22000
2012-11-09	24.04	24.36	23.92	24.28	11060
2012-11-12	24.44	24.88	24.20	24.60	21104
2012-11-13	24.04	24.32	23.64	24.12	10168
2012-11-14	24.36	24.36	22.40	22.76	42501
2012-11-15	21.60	22.40	21.24	22.00	58994
2012-11-16	21.64	23.20	21.64	22.80	24283
2012-11-19	23.20	24.00	23.04	23.36	23956
2012-11-20	23.36	23.56	22.72	23.32	35284
2012-11-21	22.92	23.00	22.20	22.48	37320
2012-11-23	22.72	22.80	22.40	22.80	7364
2012-11-26	22.80	23.40	22.44	22.96	33575
2012-11-27	22.84	23.96	22.84	23.68	24554
2012-11-28	23.88	24.00	23.64	23.92	19933
2012-11-29	24.04	24.04	23.48	23.64	9506
2012-11-30	23.76	24.04	23.40	23.52	13407
2012-12-03	23.80	24.00	23.52	23.60	7132
2012-12-04	23.60	23.84	23.60	23.76	4626
2012-12-05	23.64	23.80	23.48	23.60	12787
2012-12-06	23.76	23.76	23.40	23.44	9840
2012-12-07	23.52	23.60	23.12	23.24	12203
2012-12-10	23.24	23.32	22.48	22.56	27367
2012-12-11	22.56	23.04	22.56	22.80	10976
2012-12-12	22.28	22.60	21.60	22.48	16295
2012-12-13	22.32	22.48	22.00	22.12	7162
2012-12-14	22.36	22.52	21.84	22.32	20603
2012-12-17	22.20	22.32	21.60	21.80	35100
2012-12-18	21.72	22.00	21.60	21.92	13457
2012-12-19	21.76	22.32	21.76	21.96	7084
2012-12-20	22.00	22.20	21.92	22.00	5162
2012-12-21	21.84	22.00	21.84	21.96	7776
2012-12-24	21.84	21.88	21.68	21.76	13429
2012-12-26	21.60	21.76	21.32	21.64	34514
2012-12-27	21.60	21.64	21.20	21.40	17721
2012-12-28	21.16	21.44	21.04	21.24	30206
2012-12-31	21.00	21.44	21.00	21.44	103494
2013-01-02	21.84	22.11	21.72	21.92	129257
2013-01-03	21.88	22.52	21.88	22.52	72375
2013-01-04	22.52	22.92	22.52	22.88	34332
2013-01-07	23.04	23.12	22.88	23.08	51651
2013-01-08	23.16	23.28	23.08	23.28	54888
2013-01-09	23.28	23.56	23.28	23.52	49560
2013-01-10	23.60	23.68	23.44	23.56	44818
2013-01-11	23.12	23.32	23.04	23.32	20854
2013-01-14	23.32	23.32	23.04	23.16	23402
2013-01-15	23.16	23.20	22.96	23.04	21140
2013-01-16	23.00	23.12	22.88	23.04	24271
2013-01-17	23.12	23.16	23.04	23.16	9606
2013-01-18	23.16	23.28	23.08	23.24	13207
2013-01-22	23.36	23.44	23.18	23.40	44828
2013-01-23	23.40	23.60	23.36	23.60	47552
2013-01-24	23.68	23.68	23.44	23.48	32937
2013-01-25	23.60	23.88	23.48	23.68	34954
2013-01-28	23.84	24.00	23.68	23.92	27949
2013-01-29	24.04	24.16	23.96	24.08	25659
2013-01-30	24.16	24.30	24.04	24.20	19100
2013-01-31	24.32	24.36	24.16	24.24	38031
2013-02-01	24.36	24.44	24.28	24.36	37933
2013-02-04	24.40	24.48	24.32	24.44	37848
2013-02-05	24.40	24.64	24.40	24.60	35736
2013-02-06	24.60	24.68	24.60	24.64	33541
2013-02-07	24.68	24.68	24.56	24.64	31290
2013-02-08	24.68	24.80	24.60	24.80	40976
2013-02-11	24.80	25.04	24.72	25.04	45094
2013-02-12	25.16	25.20	24.96	25.16	50101
2013-02-13	24.76	24.92	24.56	24.60	38430
2013-02-14	24.60	24.68	24.44	24.44	18159
2013-02-15	24.60	24.80	24.40	24.44	29732
2013-02-19	24.40	24.52	24.32	24.40	21398
2013-02-20	24.40	24.64	24.16	24.24	66865
2013-02-21	24.36	24.36	23.08	23.48	72950
2013-02-22	24.00	24.12	23.64	23.96	31940
2013-02-25	24.12	24.12	23.76	23.80	19937
2013-02-26	23.88	24.00	23.88	24.00	8125
2013-02-27	24.04	24.44	24.00	24.32	15716
2013-02-28	24.40	24.48	24.12	24.28	22397
2013-03-01	24.28	24.40	24.08	24.36	18431
2013-03-04	24.36	24.76	24.36	24.76	35592
2013-03-05	24.76	24.88	24.72	24.88	22751
2013-03-06	25.00	25.00	24.84	24.96	26344
2013-03-07	24.96	25.12	24.96	25.08	46335
2013-03-08	25.32	25.32	24.88	25.08	55988
2013-03-11	25.08	25.20	25.08	25.16	28872
2013-03-12	25.28	25.32	24.80	25.12	58521
2013-03-13	24.64	24.80	24.40	24.60	23307
2013-03-14	24.72	24.92	24.64	24.84	24790
2013-03-15	24.96	24.96	24.64	24.68	39271
2013-03-18	24.48	24.72	24.48	24.72	16800
2013-03-19	24.68	24.80	24.52	24.56	18253
2013-03-20	24.60	24.76	24.56	24.68	21622
2013-03-21	24.72	24.80	24.56	24.80	31123
2013-03-22	24.76	24.88	24.76	24.84	8886
2013-03-25	24.84	25.00	24.80	24.88	29490
2013-03-26	24.84	25.04	24.84	25.00	14317
2013-03-27	24.84	25.12	24.84	24.92	23770
2013-03-28	24.92	25.36	24.92	25.26	55991
2013-04-01	25.36	25.40	25.28	25.40	26801
2013-04-02	25.40	25.60	25.36	25.60	38774
2013-04-03	25.60	25.72	25.52	25.60	37213
2013-04-04	25.60	25.88	25.56	25.80	41242
2013-04-05	25.72	25.88	25.68	25.88	30640
2013-04-08	25.92	26.20	25.84	26.16	45694
2013-04-09	26.12	26.44	26.08	26.44	47044
2013-04-10	26.44	26.72	26.44	26.72	33230
2013-04-11	26.40	26.64	25.88	26.52	30868
2013-04-12	26.24	26.60	26.12	26.52	32647
2013-04-15	26.40	26.60	25.96	25.98	34196
2013-04-16	26.04	26.44	26.04	26.32	7841
2013-04-17	26.32	26.32	25.96	26.00	35436
2013-04-18	26.16	26.20	24.80	25.04	85545
2013-04-19	25.08	25.20	24.80	25.20	39168
2013-04-22	25.16	25.20	24.44	24.64	64362
2013-04-23	24.80	25.04	24.64	24.88	29839
2013-04-24	24.88	25.24	24.88	25.24	18242
2013-04-25	25.24	25.68	25.24	25.36	29678
2013-04-26	25.40	25.60	25.40	25.52	20028
2013-04-29	25.52	25.60	25.52	25.52	22114
2013-04-30	25.64	25.88	25.64	25.80	35005
2013-05-01	25.80	26.08	25.80	26.00	30623
2013-05-02	26.20	26.28	26.08	26.20	32623
2013-05-03	26.36	26.52	26.24	26.52	48275
2013-05-06	26.64	26.64	26.24	26.48	44665
2013-05-07	26.56	26.68	26.36	26.60	46438
2013-05-08	26.68	26.76	26.60	26.60	28298
2013-05-09	26.64	26.76	26.60	26.72	43001
2013-05-10	26.76	27.00	26.60	26.72	63907
2013-05-13	26.52	26.52	25.52	26.08	62977
2013-05-14	26.08	26.32	26.07	26.20	10848
2013-05-15	26.32	26.52	26.32	26.40	19966
2013-05-16	26.48	26.60	26.04	26.32	21560
2013-05-17	26.28	26.40	26.12	26.32	13361
2013-05-20	26.40	26.64	26.40	26.64	27662
2013-05-21	26.60	26.76	26.48	26.52	40365
2013-05-22	26.44	26.56	26.20	26.44	42726
2013-05-23	26.20	26.40	26.04	26.40	24103
2013-05-24	26.40	26.54	26.20	26.52	21638
2013-05-28	26.72	26.76	26.56	26.76	25792
2013-05-29	26.68	26.68	26.24	26.68	33531
2013-05-30	26.76	26.84	26.64	26.80	20260
2013-05-31	26.88	26.96	26.68	26.88	16850
2013-06-03	26.88	27.52	26.68	27.28	59673
2013-06-04	27.44	27.90	27.27	27.68	34058
2013-06-05	27.60	28.12	27.60	27.96	25070
2013-06-06	28.00	28.16	26.80	27.60	55274
2013-06-07	27.48	28.00	27.48	27.84	46494
2013-06-10	27.92	28.04	27.84	28.00	37663
2013-06-11	27.80	28.40	27.60	27.80	47894
2013-06-12	27.52	27.52	27.00	27.04	28454
2013-06-13	27.20	27.92	27.20	27.72	27167
2013-06-14	27.72	27.96	27.52	27.60	13383
2013-06-17	27.64	27.92	26.80	27.00	33270
2013-06-18	26.88	26.92	26.04	26.16	59596
2013-06-19	26.48	26.56	26.16	26.16	33240
2013-06-20	26.04	26.04	24.60	25.00	61370
2013-06-21	25.40	26.68	25.00	25.76	51320
2013-06-24	25.64	26.32	24.80	26.12	37228
2013-06-25	26.16	27.12	26.16	26.84	31553
2013-06-26	26.60	27.20	26.60	27.20	17828
2013-06-27	27.20	27.54	27.08	27.32	22654
2013-07-01	27.96	28.20	27.92	28.04	29717
2013-07-02	28.00	28.16	27.64	28.12	14587
2013-07-03	28.04	28.16	27.88	27.88	12591
2013-07-05	27.88	27.88	27.00	27.68	29158
2013-07-08	27.28	28.04	27.16	27.96	33538
2013-07-09	28.08	28.08	27.68	27.80	16210
2013-07-10	27.64	27.80	27.00	27.28	21325
2013-07-11	26.84	27.52	26.60	26.88	34492
2013-07-12	26.72	27.20	26.72	26.96	7605
2013-07-15	27.20	27.36	26.60	26.64	21086
2013-07-16	26.60	27.12	26.48	26.56	11362
2013-07-17	26.56	27.00	26.56	26.92	14308
2013-07-18	27.20	27.24	26.76	27.12	13193
2013-07-19	27.08	27.32	27.08	27.08	4352
2013-07-22	27.00	27.76	27.00	27.20	16517
2013-07-23	27.56	27.60	27.04	27.20	15903
2013-07-24	27.28	27.40	26.80	27.08	17036
2013-07-25	27.08	27.16	26.56	27.00	17116
2013-07-26	27.16	27.16	26.48	26.56	29464
2013-07-29	26.56	26.76	26.52	26.56	9403
2013-07-30	26.67	27.00	26.60	26.64	12311
2013-07-31	26.52	27.12	26.52	26.60	35861
2013-08-01	26.96	27.16	26.76	27.16	15532
2013-08-02	27.20	27.40	27.04	27.40	17199
2013-08-05	27.40	27.50	26.60	27.20	26682
2013-08-06	27.36	27.40	26.88	27.32	34328
2013-08-07	27.36	27.36	26.88	27.32	6116
2013-08-08	27.40	27.44	27.00	27.18	13212
2013-08-09	27.12	27.28	27.00	27.20	10630
2013-08-12	27.20	27.20	27.00	27.08	22292
2013-08-13	26.68	26.80	26.60	26.76	13687
2013-08-14	26.80	27.04	26.64	27.00	15445
2013-08-15	27.04	27.04	26.60	26.72	17223
2013-08-16	26.88	27.12	26.68	26.92	15295
2013-08-19	26.92	27.12	26.60	26.76	19327
2013-08-20	26.80	26.86	26.52	26.52	9743
2013-08-21	26.52	26.80	25.60	25.92	60213
2013-08-22	25.92	26.40	25.88	26.40	28537
2013-08-23	26.32	26.32	25.64	26.04	26344
2013-08-26	26.04	26.20	26.04	26.18	15254
2013-08-27	26.28	26.28	26.04	26.12	9410
2013-08-28	26.04	26.60	26.04	26.44	11232
2013-08-29	26.28	26.68	26.28	26.60	7094
2013-08-30	26.84	26.88	26.52	26.72	8403
2013-09-03	26.80	27.00	26.64	26.88	12545
2013-09-04	27.04	27.20	26.84	27.18	15325
2013-09-05	27.20	27.44	27.12	27.32	11704
2013-09-06	27.32	27.32	26.96	27.20	11602
2013-09-09	27.04	27.20	26.96	26.96	17755
2013-09-10	27.08	27.28	27.04	27.08	11241
2013-09-11	27.04	27.24	27.04	27.20	24915
2013-09-12	26.64	27.20	26.20	26.28	39544
2013-09-13	26.28	26.43	26.20	26.20	19050
2013-09-16	26.40	26.40	26.08	26.20	16140
2013-09-17	26.24	26.36	26.00	26.00	27036
2013-09-18	26.16	26.36	26.07	26.36	10236
2013-09-19	26.52	26.80	26.49	26.80	23219
2013-09-20	26.80	26.80	26.72	26.72	9345
2013-09-23	26.80	26.80	26.64	26.80	20899
2013-09-24	26.88	26.88	26.60	26.64	9456
2013-09-25	26.64	27.16	26.64	26.64	18603
2013-09-26	27.04	27.08	26.84	27.00	6073
2013-09-27	26.80	27.16	26.80	27.08	8519
2013-09-30	26.60	26.93	26.52	26.76	19444
2013-10-01	26.72	27.20	26.72	27.16	23764
2013-10-02	27.16	27.28	27.02	27.28	14033
2013-10-03	27.28	27.28	26.80	26.92	30744
2013-10-04	26.92	26.92	26.80	26.84	9634
2013-10-07	26.80	26.80	26.60	26.72	15529
2013-10-08	26.88	26.92	26.56	26.76	18716
2013-10-09	26.76	27.08	26.64	26.96	22593
2013-10-10	26.84	27.05	26.64	26.88	14064
2013-10-11	26.88	26.92	26.68	26.80	9821
2013-10-14	26.56	27.20	26.56	27.20	18146
2013-10-15	27.20	27.20	26.92	27.04	5590
2013-10-16	27.00	27.20	26.88	26.96	12071
2013-10-17	27.12	27.20	27.00	27.12	11723
2013-10-18	27.12	27.18	26.68	27.00	31054
2013-10-21	27.08	27.36	27.08	27.36	56262
2013-10-22	27.40	28.20	27.40	28.12	79352
2013-10-23	28.12	28.60	28.04	28.60	135479
2013-10-24	25.48	26.90	24.80	26.44	151234
2013-10-25	25.80	26.20	25.76	26.08	49051
2013-10-28	26.00	26.00	25.40	25.72	69132
2013-10-29	25.60	25.76	25.60	25.68	16540
2013-10-30	25.68	25.92	25.60	25.84	29323
2013-10-31	25.84	26.24	25.84	26.00	29533
2013-11-01	26.32	26.32	26.12	26.24	18824
2013-11-04	26.40	26.48	26.28	26.44	17551
2013-11-05	26.68	26.80	26.44	26.64	26912
2013-11-06	26.80	26.80	26.56	26.60	12861
2013-11-07	26.68	26.68	26.52	26.62	12625
2013-11-08	26.60	26.80	26.60	26.80	17967
2013-11-11	26.80	26.84	26.60	26.84	21000
2013-11-12	26.76	26.80	26.60	26.64	18019
2013-11-13	26.56	26.80	26.56	26.76	24061
2013-11-14	26.68	27.00	26.68	26.80	24459
2013-11-15	27.00	27.00	26.84	27.00	21259
2013-11-18	26.80	27.08	26.72	27.00	25773
2013-11-19	26.88	27.08	26.42	26.48	27867
2013-11-20	25.96	26.20	25.80	26.08	47753
2013-11-21	26.04	26.08	25.52	25.52	45372
2013-11-22	25.52	25.52	24.12	24.48	87529
2013-11-25	24.52	24.52	23.00	23.60	84015
2013-11-26	23.60	23.60	22.84	23.16	67189
2013-11-27	23.40	24.00	23.24	24.00	35277
2013-11-29	24.00	24.64	23.04	23.04	38668
2013-12-02	23.08	24.00	23.08	23.44	68909
2013-12-03	23.56	23.56	23.04	23.32	51226
2013-12-04	23.32	23.40	22.12	22.28	137776
2013-12-05	22.08	22.63	21.88	22.08	271617
2013-12-06	22.36	22.80	22.12	22.36	74663
2013-12-09	22.48	22.84	22.24	22.80	57561
2013-12-10	22.92	22.92	22.80	22.92	80318
2013-12-11	22.80	22.80	22.44	22.44	45344
2013-12-12	22.60	22.60	22.36	22.48	25995
2013-12-13	22.52	22.80	22.52	22.72	45252
2013-12-16	22.80	22.84	22.60	22.65	32979
2013-12-17	22.72	22.72	22.52	22.64	30212
2013-12-18	22.68	22.76	22.42	22.64	33626
2013-12-19	22.48	22.92	22.48	22.72	41802
2013-12-20	22.68	22.88	22.68	22.88	69198
2013-12-23	23.00	23.32	22.88	23.32	42281
2013-12-24	23.36	23.52	23.32	23.52	22495
2013-12-26	23.52	23.92	23.37	23.84	56916
2013-12-27	23.88	23.92	23.80	23.92	34356
2013-12-30	23.92	23.96	23.84	23.84	26960
2013-12-31	23.92	24.28	23.92	24.20	50076
2014-01-02	24.36	24.40	24.20	24.28	71577
2014-01-03	24.36	24.40	24.20	24.32	30083
2014-01-06	24.44	24.60	24.40	24.40	40148
2014-01-07	24.40	24.60	24.40	24.60	29615
2014-01-08	24.60	24.88	24.60	24.80	41528
2014-01-09	24.80	24.84	24.58	24.60	58032
2014-01-10	24.68	24.68	24.48	24.52	57130
2014-01-13	24.32	24.36	23.88	23.88	54910
2014-01-14	23.96	24.08	23.88	24.00	21159
2014-01-15	23.84	24.00	23.80	23.96	39880
2014-01-16	23.80	24.00	23.80	23.84	19469
2014-01-17	24.00	24.04	23.88	23.96	44261
2014-01-21	24.04	24.16	24.00	24.16	35355
2014-01-22	24.16	24.32	24.16	24.32	35046
2014-01-23	24.32	24.32	24.16	24.24	32629
2014-01-24	24.20	24.20	23.48	23.50	93050
2014-01-27	23.60	23.96	22.88	23.32	71175
2014-01-28	23.40	23.80	23.40	23.48	45271
2014-01-29	23.48	23.52	23.04	23.20	36802
2014-01-30	23.32	23.48	23.32	23.40	14520
2014-01-31	23.20	23.40	23.20	23.32	31767
2014-02-03	23.40	23.48	23.00	23.04	56744
2014-02-04	23.16	23.40	23.13	23.40	26427
2014-02-05	23.28	23.36	23.20	23.25	23313
2014-02-06	23.36	23.36	23.20	23.24	27612
2014-02-07	23.24	23.48	23.24	23.47	26450
2014-02-10	23.52	23.60	23.44	23.60	43558
2014-02-11	23.56	23.72	23.52	23.72	49839
2014-02-12	23.44	23.44	23.24	23.24	27157
2014-02-13	23.44	23.48	23.20	23.28	45526
2014-02-14	23.40	23.44	23.24	23.44	31413
2014-02-18	23.48	23.60	23.40	23.48	29289
2014-02-19	23.60	23.64	23.40	23.40	28341
2014-02-20	23.48	23.56	23.40	23.48	23166
2014-02-21	23.48	23.52	23.24	23.24	30555
2014-02-24	23.40	23.56	23.40	23.56	24929
2014-02-25	23.60	23.84	23.56	23.76	66297
2014-02-26	23.76	23.96	23.76	23.84	25278
2014-02-27	23.96	23.96	23.80	23.88	19302
2014-02-28	23.96	23.96	23.68	23.88	58622
2014-03-03	23.80	23.88	23.80	23.88	25254
2014-03-04	23.88	24.04	23.84	23.92	26729
2014-03-05	24.12	24.32	24.00	24.28	59511
2014-03-06	24.28	24.48	24.28	24.44	31679
2014-03-07	24.56	24.56	24.32	24.48	36437
2014-03-10	24.40	24.48	23.72	24.36	86178
2014-03-11	24.24	24.48	24.16	24.35	46513
2014-03-12	23.84	24.00	23.84	23.84	34096
2014-03-13	23.84	24.00	23.48	23.60	75969
2014-03-14	23.52	23.68	23.52	23.52	32860
2014-03-17	23.60	23.60	23.52	23.56	14224
2014-03-18	23.60	23.60	23.52	23.60	20477
2014-03-19	23.88	23.88	23.52	23.56	32858
2014-03-20	23.48	23.60	23.40	23.52	32684
2014-03-21	23.60	23.60	23.52	23.60	28354
2014-03-24	23.60	23.64	23.44	23.48	30721
2014-03-25	23.56	23.60	23.46	23.48	27817
2014-03-26	23.56	23.56	23.32	23.36	54742
2014-03-27	23.28	23.36	23.20	23.28	38379
2014-03-28	23.36	23.44	23.32	23.40	32986
2014-03-31	23.44	23.80	23.36	23.72	58403
2014-04-01	23.72	24.00	23.72	23.96	51866
2014-04-02	23.84	24.04	23.80	23.96	35782
2014-04-03	24.08	24.08	23.44	23.96	40109
2014-04-04	24.12	24.13	23.96	24.04	28623
2014-04-07	24.00	24.12	23.92	24.00	35055
2014-04-08	23.92	24.04	23.92	24.04	28761
2014-04-09	24.04	24.08	24.00	24.00	33496
2014-04-10	24.08	24.08	23.76	23.88	77726
2014-04-11	23.56	23.56	23.24	23.48	42509
2014-04-14	23.44	23.48	23.28	23.43	40193
2014-04-15	23.40	23.56	23.40	23.52	26929
2014-04-16	23.68	23.76	23.64	23.64	28156
2014-04-17	23.64	23.76	23.60	23.76	25612
2014-04-21	23.76	23.84	23.76	23.80	31744
2014-04-22	23.88	23.88	23.80	23.86	26732
2014-04-23	23.88	23.88	23.80	23.88	35273
2014-04-24	23.84	23.92	23.76	23.82	27793
2014-04-25	23.84	23.84	23.68	23.72	31696
2014-04-28	23.68	23.76	23.68	23.72	41145
2014-04-29	23.72	23.76	23.40	23.48	74120
2014-04-30	23.56	23.68	23.52	23.67	24088
2014-05-01	23.68	23.76	23.60	23.64	19834
2014-05-02	23.68	23.80	23.68	23.80	24205
2014-05-05	23.52	23.88	23.52	23.76	39052
2014-05-06	23.72	23.92	23.72	23.80	29067
2014-05-07	23.92	23.96	23.80	23.96	61841
2014-05-08	24.00	24.08	23.88	24.08	64319
2014-05-09	24.08	24.08	23.72	24.00	40960
2014-05-12	23.92	23.96	23.72	23.88	60208
2014-05-13	23.60	23.72	23.44	23.60	31081
2014-05-14	23.48	23.67	23.48	23.48	39089
2014-05-15	23.56	23.60	23.40	23.47	28717
2014-05-16	23.56	23.56	23.36	23.36	29168
2014-05-19	23.40	23.52	21.88	22.04	138473
2014-05-20	22.00	22.16	20.84	21.32	212124
2014-05-21	21.40	22.24	21.40	22.08	50651
2014-05-22	22.28	22.40	22.08	22.20	49511
2014-05-23	22.36	22.44	22.20	22.36	19944
2014-05-27	22.52	22.52	22.24	22.40	24953
2014-05-28	22.40	22.48	22.20	22.40	20672
2014-05-29	22.48	22.56	22.32	22.44	11274
2014-05-30	22.60	22.88	22.24	22.64	35009
2014-06-02	22.72	22.92	22.68	22.80	29493
2014-06-03	22.92	23.12	22.88	23.12	25656
2014-06-04	23.20	23.24	23.12	23.20	21735
2014-06-05	23.20	23.24	23.04	23.20	22441
2014-06-06	23.20	23.36	23.12	23.28	22773
2014-06-09	23.28	23.44	23.26	23.28	35272
2014-06-10	23.28	23.32	22.84	22.84	90346
2014-06-11	22.48	22.76	22.24	22.56	31131
2014-06-12	22.56	22.80	22.44	22.60	18378
2014-06-13	22.52	22.64	22.32	22.60	15187
2014-06-16	22.40	22.64	22.28	22.44	38002
2014-06-17	22.52	22.52	22.40	22.40	17159
2014-06-18	22.32	22.36	22.24	22.28	16265
2014-06-19	22.24	22.40	22.24	22.27	19356
2014-06-20	22.40	22.52	22.32	22.44	17079
2014-06-23	22.40	22.64	22.40	22.64	45798
2014-06-24	22.72	22.78	22.44	22.56	13222
2014-06-25	22.64	22.70	22.56	22.64	18123
2014-06-26	22.64	22.80	22.51	22.72	13191
2014-06-27	22.64	22.68	22.64	22.67	9747
2014-06-30	22.56	22.72	22.56	22.56	21847
2014-07-01	22.56	23.04	22.56	22.84	58854
2014-07-02	22.92	23.20	22.92	23.16	28023
2014-07-03	23.16	23.16	23.04	23.16	19009
2014-07-07	23.20	23.36	23.12	23.36	32771
2014-07-08	23.24	23.44	23.16	23.26	31963
2014-07-09	23.28	23.28	23.20	23.28	30373
2014-07-10	23.28	23.28	22.96	23.20	74927
2014-07-11	22.88	22.92	22.28	22.64	59169
2014-07-14	22.80	22.93	22.80	22.84	20901
2014-07-15	22.76	23.00	22.60	22.68	17404
2014-07-16	22.80	22.80	22.68	22.72	7942
2014-07-17	22.76	22.79	22.40	22.52	16629
2014-07-18	22.52	22.68	22.52	22.60	18439
2014-07-21	22.64	22.80	22.44	22.80	10333
2014-07-22	22.80	22.96	22.68	22.96	18847
2014-07-23	22.88	23.00	22.88	23.00	7802
2014-07-24	23.00	23.00	22.88	22.92	9883
2014-07-25	23.00	23.00	22.84	22.92	14603
2014-07-28	22.80	22.92	22.80	22.92	10487
2014-07-29	22.92	23.00	22.88	23.00	24773
2014-07-30	23.00	23.02	22.80	23.00	14149
2014-07-31	23.00	23.00	22.84	23.00	27263
2014-08-01	22.96	23.00	22.84	22.96	28276
2014-08-04	23.08	23.12	23.00	23.06	22834
2014-08-05	23.00	23.08	22.84	22.94	18238
2014-08-06	22.84	23.00	22.80	23.00	10981
2014-08-07	23.00	23.04	22.84	22.88	13167
2014-08-08	22.96	23.04	22.80	22.96	21138
2014-08-11	23.00	23.04	22.92	22.96	35436
2014-08-12	23.00	23.00	22.88	22.92	35736
2014-08-13	22.76	22.80	22.56	22.68	32704
2014-08-14	22.72	22.92	22.64	22.68	28306
2014-08-15	22.80	22.80	22.64	22.72	15061
2014-08-18	22.76	22.76	22.60	22.68	23180
2014-08-19	22.64	22.76	22.60	22.76	26749
2014-08-20	22.76	22.76	22.68	22.76	14997
2014-08-21	22.76	22.84	22.68	22.80	22813
2014-08-22	22.88	22.88	22.68	22.72	11593
2014-08-25	22.68	22.96	22.68	22.80	19237
2014-08-26	22.76	23.00	22.76	22.88	23991
2014-08-27	22.88	23.00	22.84	23.00	27630
2014-08-28	23.00	23.00	22.88	23.00	12589
2014-08-29	23.00	23.08	22.92	23.03	23167
2014-09-02	23.04	23.16	23.04	23.08	30558
2014-09-03	23.08	23.28	23.04	23.24	39463
2014-09-04	23.24	23.40	23.12	23.36	35617
2014-09-05	23.24	23.44	23.20	23.40	18054
2014-09-08	23.32	23.40	23.20	23.36	48129
2014-09-09	23.24	23.40	23.20	23.32	30112
2014-09-10	23.32	23.40	23.24	23.40	36589
2014-09-11	23.04	23.12	22.88	23.04	38223
2014-09-12	23.04	23.26	22.88	22.96	26405
2014-09-15	22.88	23.02	22.80	22.80	29221
2014-09-16	22.76	22.84	22.04	22.20	86811
2014-09-17	22.36	22.48	22.24	22.44	25702
2014-09-18	22.56	22.88	22.54	22.84	37215
2014-09-19	22.80	22.80	22.68	22.76	24164
2014-09-22	22.64	22.72	20.96	22.12	144735
2014-09-23	22.08	22.28	21.00	21.04	133817
2014-09-24	21.32	21.80	21.04	21.68	37690
2014-09-25	21.60	21.96	21.60	21.92	31602
2014-09-26	21.84	21.92	21.04	21.32	79924
2014-09-29	21.36	21.40	21.04	21.12	26517
2014-09-30	21.32	21.76	21.12	21.76	43932
2014-10-01	21.60	21.60	21.28	21.52	49349
2014-10-02	21.48	21.68	21.20	21.28	57767
2014-10-03	21.40	21.76	21.12	21.12	44580
2014-10-06	21.08	21.36	21.08	21.12	26161
2014-10-07	21.24	21.24	20.96	20.98	43179
2014-10-08	21.08	21.20	20.52	20.88	59363
2014-10-09	21.00	21.04	20.60	20.68	35573
2014-10-10	20.12	20.24	19.04	19.84	63529
2014-10-13	19.80	19.88	17.84	18.04	135957
2014-10-14	17.80	18.00	17.00	17.28	191618
2014-10-15	17.00	17.00	15.44	16.64	315496
2014-10-16	16.12	17.24	16.08	17.00	76318
2014-10-17	17.44	18.12	17.40	17.48	94845
2014-10-20	17.88	18.32	17.76	18.24	38021
2014-10-21	18.64	19.35	18.36	19.20	50781
2014-10-22	19.52	19.92	19.20	19.48	67331
2014-10-23	19.92	19.92	19.40	19.48	38033
2014-10-24	19.44	19.80	18.60	19.00	48924
2014-10-27	18.80	18.88	18.44	18.52	64819
2014-10-28	18.56	18.80	18.40	18.65	46447
2014-10-29	18.64	18.72	18.48	18.60	27917
2014-10-30	18.48	18.72	18.40	18.53	17993
2014-10-31	18.92	19.04	18.72	19.04	42535
2014-11-03	19.12	19.72	19.00	19.60	34953
2014-11-04	19.72	19.76	19.36	19.44	32347
2014-11-05	19.44	20.00	19.44	19.92	48434
2014-11-06	19.84	20.00	19.64	19.88	40688
2014-11-07	19.92	20.17	19.80	20.03	79083
2014-11-10	20.08	20.40	19.87	20.24	56068
2014-11-11	20.24	20.28	20.04	20.16	53320
2014-11-12	19.60	20.16	19.20	19.80	27879
2014-11-13	19.68	20.00	19.68	20.00	9222
2014-11-14	19.96	19.96	19.40	19.48	22079
2014-11-17	19.24	19.24	18.92	19.12	47667
2014-11-18	19.12	19.48	19.01	19.44	32398
2014-11-19	19.48	19.52	19.32	19.32	10120
2014-11-20	19.32	19.40	19.20	19.40	22432
2014-11-21	19.44	19.52	19.28	19.40	24377
2014-11-24	19.08	19.40	19.04	19.28	55828
2014-11-25	19.16	19.36	19.12	19.24	17856
2014-11-26	19.28	19.60	19.12	19.44	23988
2014-11-28	19.60	19.60	19.24	19.39	11897
2014-12-01	19.40	19.51	19.32	19.44	23047
2014-12-02	19.40	19.80	19.40	19.76	30823
2014-12-03	19.80	20.04	19.60	19.96	49695
2014-12-04	19.96	20.20	19.80	20.12	21276
2014-12-05	20.12	20.40	20.04	20.23	35801
2014-12-08	20.24	20.28	19.92	19.94	19718
2014-12-09	19.88	20.00	19.80	19.96	27991
2014-12-10	19.92	20.20	19.84	20.08	40675
2014-12-11	19.64	19.92	19.64	19.64	25462
2014-12-12	19.60	19.76	19.28	19.36	28885
2014-12-15	19.32	19.40	18.04	18.24	58435
2014-12-16	18.20	18.68	18.08	18.44	56222
2014-12-17	18.40	19.00	18.40	18.96	31989
2014-12-18	19.32	19.76	19.32	19.60	26803
2014-12-19	19.80	20.00	19.64	20.00	25671
2014-12-22	20.00	20.12	19.64	20.00	33172
2014-12-23	20.12	20.12	19.44	19.92	38922
2014-12-24	19.92	20.00	19.48	20.00	18431
2014-12-26	19.96	20.00	19.80	20.00	8546
2014-12-29	20.10	20.81	19.95	20.05	44404
2014-12-30	20.08	20.23	19.21	19.63	63428
2014-12-31	19.65	19.90	19.41	19.41	41578
2015-01-02	19.36	19.81	19.29	19.45	19503
2015-01-05	19.45	19.59	19.23	19.32	15346
2015-01-06	19.37	20.00	19.14	19.84	67189
2015-01-07	19.76	20.00	19.76	20.00	21442
2015-01-08	20.05	20.47	20.05	20.36	40249
2015-01-09	20.40	20.45	20.37	20.40	23643
2015-01-12	20.48	20.48	20.35	20.37	36393
2015-01-13	20.14	20.28	19.86	20.14	38262
2015-01-14	20.04	20.18	19.86	20.07	26766
2015-01-15	20.00	20.05	19.86	19.87	25930
2015-01-16	19.86	20.05	19.86	19.94	24422
2015-01-20	20.08	20.08	19.80	19.91	36341
2015-01-21	19.91	20.16	19.82	20.01	46642
2015-01-22	19.92	20.16	19.83	19.90	35631
2015-01-23	19.85	19.90	19.84	19.89	18226
2015-01-26	19.99	20.06	19.87	19.94	24687
2015-01-27	20.03	20.03	19.93	19.98	29996
2015-01-28	20.02	20.15	19.98	20.00	23990
2015-01-29	20.02	20.10	20.00	20.05	17632
2015-01-30	20.00	20.08	19.90	19.91	36068
2015-02-02	19.97	19.99	19.90	19.90	69244
2015-02-03	19.97	20.25	19.91	20.16	67323
2015-02-04	20.10	20.43	20.05	20.21	90430
2015-02-05	20.33	20.75	20.31	20.70	87959
2015-02-06	20.65	21.28	20.65	21.17	138429
2015-02-09	21.10	21.80	21.10	21.77	84560
2015-02-10	21.80	21.80	21.45	21.80	65957
2015-02-11	21.26	21.79	21.11	21.73	18921
2015-02-12	21.76	21.80	21.65	21.73	16864
2015-02-13	21.73	21.80	21.57	21.63	31776
2015-02-17	21.52	21.69	21.25	21.51	48087
2015-02-18	21.57	21.57	21.33	21.45	21353
2015-02-19	21.52	21.69	21.50	21.51	19524
2015-02-20	21.60	21.75	21.50	21.71	50047
2015-02-23	21.79	21.98	21.67	21.98	26169
2015-02-24	22.08	22.08	21.76	21.99	43066
2015-02-25	22.01	22.44	21.91	22.31	34697
2015-02-26	22.31	22.79	22.31	22.75	63796
2015-02-27	22.89	23.02	22.63	22.91	99737
2015-03-02	22.80	23.10	22.28	23.00	160279
2015-03-03	23.05	23.25	22.88	23.02	81928
2015-03-04	23.12	23.53	22.86	23.39	178338
2015-03-05	23.38	23.66	23.07	23.13	131495
2015-03-06	23.34	23.43	22.90	22.92	56807
2015-03-09	22.45	23.07	21.83	22.69	84066
2015-03-10	22.53	22.95	22.35	22.68	25953
2015-03-11	22.67	22.90	22.63	22.54	18483
2015-03-12	22.69	22.90	22.69	22.82	16206
2015-03-13	22.90	22.90	22.65	22.75	25167
2015-03-16	22.66	22.97	22.40	22.47	34208
2015-03-17	22.42	22.43	21.85	21.87	41956
2015-03-18	21.85	21.85	21.66	21.68	25096
2015-03-19	21.70	21.70	21.50	21.51	38225
2015-03-20	21.79	21.92	21.50	21.92	24516
2015-03-23	21.82	22.12	21.82	22.12	16256
2015-03-24	22.24	22.30	22.10	22.30	13237
2015-03-25	22.50	22.58	22.35	22.40	19436
2015-03-26	22.26	22.34	22.21	22.34	9476
2015-03-27	22.43	22.45	22.28	22.44	9993
2015-03-30	22.55	22.82	22.43	22.66	25763
2015-03-31	22.64	22.66	22.40	22.42	26315
2015-04-01	22.38	22.65	22.38	22.46	16366
2015-04-02	22.54	22.56	22.30	22.39	34334
2015-04-06	22.40	22.58	22.38	22.43	24263
2015-04-07	22.52	22.75	22.50	22.60	30503
2015-04-08	22.87	22.87	22.62	22.70	25328
2015-04-09	22.90	23.09	22.79	23.07	39220
2015-04-10	23.10	23.30	23.03	23.12	57400
2015-04-13	22.96	23.04	22.84	22.89	45308
2015-04-14	22.97	23.00	22.90	22.90	21336
2015-04-15	23.00	23.00	22.77	22.83	64306
2015-04-16	22.93	23.24	22.85	23.04	66293
2015-04-17	23.03	23.11	22.80	22.92	76570
2015-04-20	22.86	22.95	22.79	22.87	26178
2015-04-21	22.86	23.16	22.86	23.05	31290
2015-04-22	23.06	23.24	23.00	23.20	37453
2015-04-23	23.20	23.20	22.92	22.93	34159
2015-04-24	23.00	23.20	22.92	23.10	15485
2015-04-27	23.01	23.19	23.01	23.19	16265
2015-04-28	23.20	23.20	23.04	23.06	44006
2015-04-29	22.99	23.18	22.96	23.08	78834
2015-04-30	23.04	23.07	22.80	22.93	107329
2015-05-01	22.98	23.08	22.83	22.99	88728
2015-05-04	23.15	23.16	22.83	22.95	48778
2015-05-05	22.98	23.25	22.90	23.00	69853
2015-05-06	23.09	23.30	22.81	23.15	125931
2015-05-07	23.01	23.31	23.01	23.23	71301
2015-05-08	23.20	23.32	23.07	23.32	68462
2015-05-11	23.32	23.78	23.16	23.56	103348
2015-05-12	23.51	23.80	23.50	23.62	52540
2015-05-13	23.28	23.69	23.28	23.62	38620
2015-05-14	23.33	23.70	23.33	23.48	51347
2015-05-15	23.40	23.56	23.00	23.24	65248
2015-05-18	23.47	23.48	23.24	23.31	47683
2015-05-19	23.49	23.49	23.26	23.46	27753
2015-05-20	23.45	23.45	23.16	23.25	26409
2015-05-21	23.23	23.43	23.22	23.33	17561
2015-05-22	23.41	23.48	23.22	23.48	49073
2015-05-26	23.27	23.63	23.27	23.63	57261
2015-05-27	23.53	23.79	23.50	23.52	71476
2015-05-28	23.61	23.68	23.45	23.60	27694
2015-05-29	23.66	23.75	23.30	23.30	47434
2015-06-01	23.35	23.59	23.32	23.33	48430
2015-06-02	23.33	23.59	23.33	23.49	55444
2015-06-03	23.40	23.80	23.40	23.74	51505
2015-06-04	23.75	23.75	23.65	23.65	50060
2015-06-05	23.73	23.92	23.52	23.52	45879
2015-06-08	23.64	23.85	23.64	23.81	53516
2015-06-09	23.85	24.00	23.83	24.00	72758
2015-06-10	24.00	24.46	23.92	24.31	77835
2015-06-11	24.25	24.25	23.96	23.96	46796
2015-06-12	23.86	23.98	23.63	23.68	32190
2015-06-15	23.52	23.76	23.40	23.70	35059
2015-06-16	23.84	24.10	23.72	23.73	16931
2015-06-17	23.95	24.10	23.80	23.86	42776
2015-06-18	24.06	24.13	23.84	23.94	28090
2015-06-19	24.12	24.12	23.89	23.89	24940
2015-06-22	24.00	24.08	23.65	23.65	19899
2015-06-23	23.61	23.88	23.61	23.88	27682
2015-06-24	24.08	24.08	23.86	23.92	29270
2015-06-25	24.05	24.09	23.85	23.88	26099
2015-06-26	23.82	24.17	23.81	24.17	52074
2015-06-29	24.17	24.17	23.75	23.75	69005
2015-06-30	23.75	23.79	23.06	23.57	126034
2015-07-01	23.52	23.72	23.40	23.53	51745
2015-07-02	23.53	23.85	23.50	23.85	39081
2015-07-06	23.79	23.92	23.50	23.79	100701
2015-07-07	23.60	24.00	23.55	23.73	161894
2015-07-08	23.79	23.88	23.35	23.64	132569
2015-07-09	23.64	24.30	23.57	24.23	94148
2015-07-10	24.00	27.18	24.00	25.01	199055
2015-07-13	24.78	25.19	24.42	24.71	84039
2015-07-14	24.63	25.25	24.17	24.49	107274
2015-07-15	21.05	21.26	19.00	20.83	371536
2015-07-16	20.68	20.92	18.25	18.51	397802
2015-07-17	18.50	18.65	18.17	18.54	123321
2015-07-20	18.65	19.40	18.62	19.09	121671
2015-07-21	18.94	19.49	18.94	19.32	70760
2015-07-22	19.48	19.55	18.95	19.01	79977
2015-07-23	19.02	19.53	18.90	19.22	65829
2015-07-24	19.40	19.40	18.77	18.77	95172
2015-07-27	18.83	19.21	18.83	18.98	48468
2015-07-28	18.96	19.18	18.85	18.97	41497
2015-07-29	19.14	19.23	18.94	19.03	62435
2015-07-30	19.04	19.15	18.96	19.10	45291
2015-07-31	18.98	19.10	18.86	19.00	37792
2015-08-03	19.14	19.31	19.10	19.30	61588
2015-08-04	19.26	19.44	19.12	19.14	102222
2015-08-05	19.23	19.23	19.02	19.03	51392
2015-08-06	18.96	19.07	18.35	18.47	128044
2015-08-07	18.36	18.37	17.29	17.70	180586
2015-08-10	17.71	18.20	17.71	18.03	96044
2015-08-11	18.16	18.16	17.65	17.90	117381
2015-08-12	17.37	17.45	17.29	17.36	59673
2015-08-13	17.38	17.39	17.12	17.32	76633
2015-08-14	17.30	17.50	17.21	17.33	162204
2015-08-17	17.21	17.98	17.21	17.98	102377
2015-08-18	17.80	17.86	17.54	17.73	71486
2015-08-19	17.70	17.70	17.32	17.44	115617
2015-08-20	17.37	17.37	16.76	16.87	145330
2015-08-21	16.76	16.76	15.88	16.09	185050
2015-08-24	15.11	15.58	14.23	15.27	139750
2015-08-25	15.76	16.40	15.75	15.75	325126
2015-08-26	16.07	17.04	15.80	16.75	314436
2015-08-27	17.07	17.61	16.84	17.34	203665
2015-08-28	17.30	17.58	17.11	17.41	75664
2015-08-31	17.48	17.54	17.25	17.47	112243
2015-09-01	17.27	17.34	17.10	17.20	90482
2015-09-02	17.40	17.56	17.20	17.48	64986
2015-09-03	17.45	17.65	17.45	17.50	42834
2015-09-04	17.45	17.45	17.25	17.28	87981
2015-09-08	17.50	17.60	17.33	17.46	77107
2015-09-09	17.58	17.82	17.57	17.71	50450
2015-09-10	17.71	17.74	17.54	17.58	136151
2015-09-11	17.15	17.29	16.99	17.23	80743
2015-09-14	17.20	17.20	16.86	16.86	58149
2015-09-15	16.86	16.97	16.56	16.85	133361
2015-09-16	16.67	16.91	16.53	16.68	61398
2015-09-17	16.60	16.98	16.60	16.90	50573
2015-09-18	16.74	17.09	16.58	16.92	60874
2015-09-21	16.74	17.19	16.61	17.08	45663
2015-09-22	16.92	17.07	16.80	16.95	39014
2015-09-23	16.95	17.28	16.90	17.25	24235
2015-09-24	17.20	17.27	16.82	17.00	46895
2015-09-25	17.17	17.28	17.01	17.18	34504
2015-09-28	17.10	17.28	16.72	16.73	77635
2015-09-29	16.63	16.90	15.62	15.70	118571
2015-09-30	15.59	16.09	15.59	16.07	67872
2015-10-01	16.10	16.30	16.07	16.27	21630
2015-10-02	16.17	16.76	16.00	16.65	59125
2015-10-05	16.88	17.39	16.80	17.27	58380
2015-10-06	17.27	17.33	17.20	17.26	25871
2015-10-07	17.30	17.48	17.26	17.42	50823
2015-10-08	17.50	17.58	17.46	17.54	38797
2015-10-09	17.60	17.71	17.52	17.58	57248
2015-10-12	17.70	17.70	17.38	17.48	36642
2015-10-13	17.01	17.08	16.75	16.92	57392
2015-10-14	16.88	16.88	16.67	16.70	31152
2015-10-15	16.70	17.25	16.70	16.82	37003
2015-10-16	16.87	17.20	16.84	17.01	16817
2015-10-19	17.09	17.25	16.96	17.02	30438
2015-10-20	17.10	17.50	17.01	17.36	29763
2015-10-21	17.47	17.47	17.25	17.30	21044
2015-10-22	17.43	17.49	17.35	17.49	21207
2015-10-23	17.80	17.80	17.37	17.56	31862
2015-10-26	17.60	17.90	17.58	17.81	61320
2015-10-27	17.60	17.99	17.55	17.80	76730
2015-10-28	17.90	18.09	17.84	17.93	52279
2015-10-29	17.98	18.37	17.90	18.11	52862
2015-10-30	18.02	18.33	18.02	18.25	53877
2015-11-02	18.28	18.78	18.26	18.71	64538
2015-11-03	18.68	19.09	18.62	18.78	74289
2015-11-04	18.84	18.84	18.53	18.60	73299
2015-11-05	18.46	18.56	18.14	18.19	66482
2015-11-06	18.14	18.15	17.86	17.94	50358
2015-11-09	17.94	17.94	17.58	17.76	114566
2015-11-10	17.39	17.39	17.10	17.21	76997
2015-11-11	17.13	17.46	17.13	17.25	80429
2015-11-12	17.27	17.27	17.14	17.22	47713
2015-11-13	17.39	17.39	16.99	17.16	52785
2015-11-16	16.99	17.10	16.31	16.93	313275
2015-11-17	16.87	17.80	16.75	17.19	491492
2015-11-18	17.19	17.41	17.15	17.24	74327
2015-11-19	17.20	17.35	17.15	17.35	53042
2015-11-20	17.53	17.54	17.05	17.21	55820
2015-11-23	17.36	17.40	17.28	17.38	54545
2015-11-24	17.38	17.60	17.35	17.45	37351
2015-11-25	17.38	17.62	17.35	17.51	167578
2015-11-27	17.42	17.50	17.42	17.50	13866
2015-11-30	17.58	17.76	17.55	17.70	80750
2015-12-01	17.73	17.80	17.66	17.73	39940
2015-12-02	17.73	17.77	17.55	17.58	48642
2015-12-03	17.55	17.73	17.37	17.50	211128
2015-12-04	17.53	17.62	17.18	17.41	135290
2015-12-07	17.41	17.43	17.25	17.34	70501
2015-12-08	17.20	17.44	16.89	17.14	138226
2015-12-09	17.00	17.15	16.57	16.72	101424
2015-12-10	16.71	16.86	16.71	16.75	38326
2015-12-11	16.42	16.72	16.07	16.35	165224
2015-12-14	16.33	16.35	15.28	15.56	242799
2015-12-15	15.80	16.00	15.64	16.00	43644
2015-12-16	16.00	16.55	15.95	16.28	78117
2015-12-17	16.30	16.45	16.28	16.44	49097
2015-12-18	16.44	16.70	15.58	16.00	211749
2015-12-21	16.02	16.35	16.02	16.19	50650
2015-12-22	16.29	16.44	16.16	16.44	39373
2015-12-23	16.41	16.52	16.35	16.48	25004
2015-12-24	16.53	16.56	16.50	16.51	11566
2015-12-28	16.55	16.55	16.40	16.55	26454
2015-12-29	16.55	16.75	16.55	16.75	21270
2015-12-30	16.77	16.89	16.50	16.80	164834
2015-12-31	16.88	16.94	16.73	16.89	46470
2016-01-04	16.56	16.80	16.52	16.74	128923
2016-01-05	16.80	16.98	16.75	16.84	75293
2016-01-06	16.80	16.84	16.60	16.84	71853
2016-01-07	16.64	16.78	16.32	16.49	120045
2016-01-08	16.52	16.59	15.68	16.19	77298
2016-01-11	16.06	16.08	15.56	16.02	158192
2016-01-12	16.16	16.16	15.49	15.79	257868
2016-01-13	15.66	15.72	15.32	15.39	108741
2016-01-14	15.38	15.45	14.58	15.37	307106
2016-01-15	15.10	15.30	14.75	15.00	143604
2016-01-19	14.88	15.04	14.21	14.27	215289
2016-01-20	14.02	14.10	12.12	13.19	572521
2016-01-21	13.01	13.93	12.89	13.30	212199
2016-01-22	13.67	14.19	13.55	13.97	67497
2016-01-25	13.95	14.25	13.85	14.18	108343
2016-01-26	14.10	14.41	14.03	14.34	67267
2016-01-27	14.38	14.46	14.22	14.25	31186
2016-01-28	14.30	14.65	14.30	14.56	60036
2016-01-29	14.60	14.96	14.58	14.65	128381
2016-02-01	14.63	14.79	14.55	14.79	33566
2016-02-02	14.70	14.73	14.64	14.69	61301
2016-02-03	14.77	14.82	14.59	14.81	37914
2016-02-04	14.80	14.85	14.70	14.84	39085
2016-02-05	14.86	14.86	14.41	14.44	182783
2016-02-08	14.43	14.44	14.01	14.19	95840
2016-02-09	14.14	14.46	13.92	13.92	104589
2016-02-10	13.66	13.93	13.54	13.75	101062
2016-02-11	13.88	14.04	12.80	12.90	113870
2016-02-12	12.91	13.79	12.91	13.79	223354
2016-02-16	14.04	14.04	13.48	13.66	225954
2016-02-17	13.70	13.99	13.67	13.95	35333
2016-02-18	13.99	14.34	13.96	14.25	105984
2016-02-19	14.28	14.39	14.17	14.25	63398
2016-02-22	14.35	14.99	14.33	14.78	159287
2016-02-23	14.61	14.68	14.17	14.46	120719
2016-02-24	14.40	14.45	14.17	14.45	21986
2016-02-25	14.63	14.99	14.40	14.90	74018
2016-02-26	14.96	14.96	14.80	14.90	48215
2016-02-29	14.90	14.90	14.70	14.71	37989
2016-03-01	14.85	14.90	14.70	14.77	28618
2016-03-02	14.86	14.89	14.75	14.82	62715
2016-03-03	14.81	14.91	14.72	14.89	64613
2016-03-04	14.89	15.46	14.82	15.18	188255
2016-03-07	15.24	15.48	15.04	15.27	137358
2016-03-08	15.31	15.36	14.80	15.34	100635
2016-03-09	15.34	15.43	15.06	15.21	135542
2016-03-10	15.33	15.41	15.12	15.02	51038
2016-03-11	15.09	15.45	15.09	15.44	68754
2016-03-14	15.29	15.46	15.29	15.36	16957
2016-03-15	15.24	15.48	15.10	15.36	103106
2016-03-16	15.22	15.53	15.22	15.44	38386
2016-03-17	15.31	15.56	15.31	15.50	72967
2016-03-18	15.37	15.52	15.00	15.52	20857
2016-03-21	15.38	15.62	15.38	15.56	42546
2016-03-22	15.58	15.84	15.49	15.83	40446
2016-03-23	15.81	15.81	15.70	15.77	72525
2016-03-24	15.68	15.79	15.64	15.79	15733
2016-03-28	15.77	15.78	15.65	15.69	24981
2016-03-29	15.60	15.87	15.60	15.72	51319
2016-03-30	15.85	15.97	15.79	15.88	22457
2016-03-31	15.90	16.26	15.88	16.10	143749
2016-04-01	16.10	16.21	16.00	16.11	90257
2016-04-04	16.20	16.48	16.14	16.39	126122
2016-04-05	16.37	16.55	16.30	16.43	104884
2016-04-06	16.45	16.69	16.37	16.59	70923
2016-04-07	16.64	16.91	16.54	16.80	151525
2016-04-08	16.80	17.03	16.60	16.90	158877
2016-04-11	16.90	17.12	16.90	17.00	74926
2016-04-12	17.03	17.19	17.02	16.84	96145
2016-04-13	16.90	17.03	16.68	16.75	159155
2016-04-14	16.73	16.91	16.44	16.65	152432
2016-04-15	16.64	16.74	16.48	16.50	73803
2016-04-18	16.32	16.67	16.32	16.44	64098
2016-04-19	16.38	16.66	16.31	16.33	78793
2016-04-20	16.30	16.45	16.21	16.27	33947
2016-04-21	16.23	16.34	15.61	15.94	127764
2016-04-22	15.98	16.31	15.90	16.19	187341
2016-04-25	16.20	16.30	15.86	16.25	113005
2016-04-26	16.31	16.47	16.05	16.42	300521
2016-04-27	16.20	16.66	16.20	16.59	152779
2016-04-28	16.62	16.71	16.58	16.68	40074
2016-04-29	16.78	16.82	16.68	16.72	56661
2016-05-02	16.78	16.78	16.31	16.58	309829
2016-05-03	16.46	16.60	16.31	16.53	104853
2016-05-04	16.57	16.63	16.51	16.55	268564
2016-05-05	16.48	16.50	16.28	16.49	487506
2016-05-06	16.43	16.65	16.38	16.62	225024
2016-05-09	16.66	16.80	16.56	16.60	131929
2016-05-10	16.62	17.03	16.53	16.97	364168
2016-05-11	16.96	17.10	16.76	16.96	386294
2016-05-12	16.62	16.78	16.26	16.60	70408
2016-05-13	16.52	16.67	15.87	16.12	279056
2016-05-16	16.10	16.41	15.98	16.17	105584
2016-05-17	16.08	16.15	15.84	16.00	123084
2016-05-18	15.95	16.06	15.66	15.88	95550
2016-05-19	15.76	15.79	15.25	15.67	136580
2016-05-20	15.83	15.96	15.73	15.96	53622
2016-05-23	16.00	16.00	15.62	15.86	109717
2016-05-24	15.88	15.90	15.76	15.90	65183
2016-05-25	15.85	15.99	15.85	15.96	69016
2016-05-26	16.00	16.09	15.99	16.02	36663
2016-05-27	15.96	16.16	15.93	16.16	43484
2016-05-31	16.26	16.43	16.14	16.34	79669
2016-06-01	16.39	16.48	16.35	16.43	74686
2016-06-02	16.44	16.75	16.10	16.57	221541
2016-06-03	16.61	16.69	16.24	16.68	167317
2016-06-06	16.70	16.85	16.54	16.70	104846
2016-06-07	16.81	16.81	16.63	16.75	101913
2016-06-08	16.79	16.85	16.54	16.62	127073
2016-06-09	16.64	16.65	16.35	16.40	147635
2016-06-10	16.38	16.43	16.11	15.96	175483
2016-06-13	15.82	16.12	15.72	15.91	135221
2016-06-14	15.84	16.00	15.84	16.00	55908
2016-06-15	16.04	16.12	16.03	16.03	48826
2016-06-16	16.00	16.03	15.90	16.00	29106
2016-06-17	15.96	16.11	15.96	16.11	38970
2016-06-20	16.17	16.25	16.14	16.14	65047
2016-06-21	16.14	16.34	16.14	16.29	38194
2016-06-22	16.39	16.39	16.24	16.30	48661
2016-06-23	16.35	16.37	16.30	16.36	29518
2016-06-24	15.83	16.20	15.67	16.20	252029
2016-06-27	16.15	16.15	15.88	15.92	46105
2016-06-28	16.12	16.19	16.05	16.17	31066
2016-06-29	16.21	16.34	16.21	16.30	40983
2016-06-30	16.33	16.33	16.20	16.33	106566
2016-07-01	16.33	16.33	16.28	16.33	49025
2016-07-05	16.39	16.60	16.39	16.59	122271
2016-07-06	16.58	16.62	16.50	16.60	88693
2016-07-07	16.66	16.75	16.61	16.62	87880
2016-07-08	16.70	16.70	16.62	16.68	68570
2016-07-11	16.78	16.85	16.70	16.70	149891
2016-07-12	16.75	16.85	16.75	16.50	126839
2016-07-13	16.47	16.57	16.43	16.49	139908
2016-07-14	16.60	16.67	16.40	16.57	143985
2016-07-15	16.61	16.61	16.43	16.57	88100
2016-07-18	16.60	16.65	16.43	16.53	117966
2016-07-19	16.53	16.65	16.52	16.61	75333
2016-07-20	16.60	16.60	16.58	16.58	42111
2016-07-21	16.61	16.73	16.56	16.59	92765
2016-07-22	16.72	16.72	16.60	16.72	91370
2016-07-25	16.70	16.74	16.70	16.73	39564
2016-07-26	16.75	16.83	16.65	16.77	76544
2016-07-27	16.85	16.85	16.73	16.84	52501
2016-07-28	16.90	16.92	16.85	16.92	67065
2016-07-29	16.95	17.12	16.95	17.12	167964
2016-08-01	17.23	17.24	17.07	17.21	78679
2016-08-02	17.24	17.25	17.03	17.11	103106
2016-08-03	17.09	17.25	17.09	17.20	82804
2016-08-04	17.25	17.35	17.20	17.27	142956
2016-08-05	17.34	17.49	17.20	17.49	146749
2016-08-08	17.53	17.65	16.50	16.60	621029
2016-08-09	16.61	16.64	15.74	16.34	657625
2016-08-10	16.34	16.56	16.16	16.08	267914
2016-08-11	16.08	16.67	16.02	16.67	194643
2016-08-12	16.47	16.77	16.40	16.42	177003
2016-08-15	16.40	16.64	16.40	16.47	74629
2016-08-16	16.54	16.60	16.38	16.46	92279
2016-08-17	16.40	16.43	16.23	16.30	121822
2016-08-18	16.38	16.38	16.15	16.20	154244
2016-08-19	16.24	16.25	16.10	16.10	76162
2016-08-22	16.10	16.20	16.03	16.06	80626
2016-08-23	16.20	16.20	16.04	16.16	95438
2016-08-24	16.26	16.26	16.08	16.10	67184
2016-08-25	16.10	16.10	15.80	15.82	227730
2016-08-26	15.96	16.16	15.82	15.95	117268
2016-08-29	15.92	16.08	15.92	16.07	75062
2016-08-30	16.09	16.27	15.93	16.26	176621
2016-08-31	16.40	16.40	16.11	16.20	97770
2016-09-01	16.15	16.21	16.08	16.21	52420
2016-09-02	16.35	16.35	16.16	16.24	85515
2016-09-06	16.39	16.54	16.26	16.51	136773
2016-09-07	16.41	16.57	16.41	16.52	102883
2016-09-08	16.55	16.55	16.30	16.32	178743
2016-09-09	16.33	16.35	16.11	16.29	198437
2016-09-12	16.16	16.26	16.03	15.94	186122
2016-09-13	15.97	15.97	15.72	15.86	187786
2016-09-14	15.86	16.20	15.50	15.67	400753
2016-09-15	15.77	15.77	14.63	14.92	732290
2016-09-16	14.76	14.89	14.54	14.63	306336
2016-09-19	14.82	14.97	14.66	14.83	193003
2016-09-20	14.88	14.97	14.72	14.72	132496
2016-09-21	14.16	14.50	14.08	14.45	317360
2016-09-22	14.45	14.69	14.45	14.66	115189
2016-09-23	14.60	14.70	14.47	14.50	202691
2016-09-26	14.70	14.70	14.33	14.33	178253
2016-09-27	14.45	14.58	14.35	14.47	200349
2016-09-28	14.63	14.66	14.45	14.65	128255
2016-09-29	14.75	14.89	14.61	14.65	129158
2016-09-30	14.58	14.82	14.51	14.53	155129
2016-10-03	14.62	14.69	14.55	14.65	72866
2016-10-04	14.70	14.70	14.51	14.54	100576
2016-10-05	14.51	14.65	14.51	14.57	61434
2016-10-06	14.54	14.65	14.54	14.62	59941
2016-10-07	14.68	14.70	14.59	14.68	149646
2016-10-10	14.65	14.80	14.65	14.72	100304
2016-10-11	14.72	14.79	14.49	14.58	143437
2016-10-12	14.58	14.64	14.53	14.31	65944
2016-10-13	14.19	14.30	13.87	14.27	233011
2016-10-14	14.17	14.24	13.85	13.85	94726
2016-10-17	13.96	13.96	13.85	13.92	87682
2016-10-18	13.91	13.99	13.87	13.93	75782
2016-10-19	13.92	14.03	13.87	13.90	89233
2016-10-20	13.97	13.97	13.82	13.87	91957
2016-10-21	13.86	13.94	13.79	13.94	146142
2016-10-24	14.02	14.34	13.98	14.24	145181
2016-10-25	14.27	14.57	14.27	14.48	163445
2016-10-26	14.47	14.70	14.40	14.57	143960
2016-10-27	14.70	14.70	14.41	14.49	102715
2016-10-28	14.56	14.90	14.56	14.66	185052
2016-10-31	14.82	14.88	14.55	14.69	203431
2016-11-01	14.71	14.71	14.32	14.38	395741
2016-11-02	14.38	14.46	14.22	14.27	225803
2016-11-03	14.31	14.38	14.27	14.30	124587
2016-11-04	14.33	14.44	14.30	14.32	126795
2016-11-07	14.49	14.69	14.41	14.69	133254
2016-11-08	14.68	14.84	14.58	14.73	235025
2016-11-09	14.46	15.10	14.28	14.70	461131
2016-11-10	14.94	15.24	14.74	14.90	245213
2016-11-11	14.77	15.00	14.71	14.71	214018
2016-11-14	14.71	14.75	14.08	14.54	278430
2016-11-15	14.55	14.65	14.48	14.62	74824
2016-11-16	14.60	14.69	14.54	14.54	63681
2016-11-17	14.54	14.70	14.54	14.63	62384
2016-11-18	14.72	14.72	14.60	14.61	95892
2016-11-21	14.64	14.89	14.60	14.89	97127
2016-11-22	14.89	14.97	14.80	14.90	86541
2016-11-23	14.90	14.99	14.82	14.95	75058
2016-11-25	14.98	15.00	14.92	14.99	68172
2016-11-28	14.97	15.00	14.91	14.99	97008
2016-11-29	15.00	15.03	14.95	14.99	98386
2016-11-30	15.00	15.07	14.95	15.02	118929
2016-12-01	15.07	15.07	14.96	15.02	126022
2016-12-02	15.02	15.06	14.96	14.97	75073
2016-12-05	14.96	15.07	14.96	15.00	84131
2016-12-06	15.08	15.08	15.02	15.05	73503
2016-12-07	15.10	15.10	15.05	15.05	150957
2016-12-08	15.13	15.14	15.05	15.10	165895
2016-12-09	15.14	15.19	15.11	15.14	162988
2016-12-12	15.24	15.29	15.10	14.83	298175
2016-12-13	14.76	14.85	14.55	14.62	215313
2016-12-14	14.60	14.67	14.53	14.55	167804
2016-12-15	14.52	14.75	14.50	14.58	149900
2016-12-16	14.65	14.66	14.50	14.60	111662
2016-12-19	14.60	14.71	14.56	14.66	138436
2016-12-20	14.66	14.75	14.66	14.72	119406
2016-12-21	14.74	14.92	14.74	14.86	72545
2016-12-22	14.88	15.08	14.85	15.01	128665
2016-12-23	14.95	15.06	14.91	14.95	108499
2016-12-27	14.91	15.05	14.91	14.97	104515
2016-12-28	14.99	15.09	14.95	14.99	138326
2016-12-29	15.09	15.10	15.00	15.07	89221
2016-12-30	15.12	15.15	15.05	15.07	122013
2017-01-03	15.15	15.15	15.07	15.12	103615
2017-01-04	15.15	15.20	15.10	15.20	203514
2017-01-05	15.24	15.24	15.13	15.19	159005
2017-01-06	15.22	15.24	15.16	15.21	246350
2017-01-09	15.26	15.26	15.18	15.21	247079
2017-01-10	15.25	15.25	15.19	14.99	141418
2017-01-11	15.05	15.12	14.94	14.99	188200
2017-01-12	15.08	15.10	14.72	14.90	251448
2017-01-13	15.00	15.00	14.88	14.97	135885
2017-01-17	15.01	15.09	14.91	14.99	139395
2017-01-18	14.98	15.00	14.95	14.95	64360
2017-01-19	14.90	15.05	14.90	14.95	99969
2017-01-20	14.92	15.08	14.91	14.99	173211
2017-01-23	14.99	15.10	14.98	15.06	136357
2017-01-24	15.04	15.10	15.04	15.09	121571
2017-01-25	15.15	15.17	15.08	15.10	66649
2017-01-26	15.15	15.15	15.12	15.12	49758
2017-01-27	15.15	15.18	15.11	15.14	72095
2017-01-30	15.15	15.17	15.03	15.05	209724
2017-01-31	15.10	15.18	15.06	15.10	48135
2017-02-01	15.15	15.17	15.06	15.11	177815
2017-02-02	15.15	15.20	15.10	15.12	163180
2017-02-03	15.17	15.25	15.15	15.18	141964
2017-02-06	15.20	15.55	15.19	15.41	458072
2017-02-07	15.46	15.54	15.04	15.17	424857
2017-02-08	15.17	15.32	15.02	15.28	432224
2017-02-09	15.28	15.35	15.23	15.32	186219
2017-02-10	15.39	15.43	15.33	15.39	274003
2017-02-13	15.26	15.30	15.20	15.25	212026
2017-02-14	15.35	15.49	15.30	15.48	194437
2017-02-15	15.45	15.48	15.25	15.39	239455
2017-02-16	15.39	15.45	15.39	15.41	51602
2017-02-17	15.40	15.45	15.40	15.45	73523
2017-02-21	15.42	15.50	15.42	15.45	135053
2017-02-22	15.49	15.63	15.49	15.63	143677
2017-02-23	15.63	15.79	15.56	15.68	191741
2017-02-24	15.67	15.72	15.58	15.68	104637
2017-02-27	15.75	15.75	15.68	15.73	124293
2017-02-28	15.72	15.79	15.72	15.79	105216
2017-03-01	15.87	16.16	15.87	16.04	368474
2017-03-02	16.05	16.21	16.03	16.17	255854
2017-03-03	16.25	16.40	16.10	16.15	214925
2017-03-06	16.19	16.31	16.04	16.25	205824
2017-03-07	16.27	16.36	16.12	16.36	218100
2017-03-08	16.36	16.36	16.27	16.27	145250
2017-03-09	16.34	16.34	16.10	16.16	332363
2017-03-10	16.16	16.32	16.16	16.28	246316
2017-03-13	16.10	16.18	15.96	16.05	244569
2017-03-14	15.93	16.04	15.91	15.98	184598
2017-03-15	16.00	16.08	15.93	15.95	155847
2017-03-16	15.95	15.97	15.85	15.90	338718
2017-03-17	15.90	16.02	15.86	15.95	142273
2017-03-20	15.96	16.05	15.96	16.04	128532
2017-03-21	16.06	16.08	15.95	15.98	111555
2017-03-22	15.98	15.98	15.83	15.91	140317
2017-03-23	15.91	15.98	15.84	15.96	81772
2017-03-24	15.98	16.01	15.88	16.01	76779
2017-03-27	15.97	15.97	15.90	15.93	87395
2017-03-28	15.90	16.02	15.90	15.99	80538
2017-03-29	15.97	16.02	15.97	15.99	115921
2017-03-30	15.99	16.04	15.99	16.03	123897
2017-03-31	16.04	16.13	16.04	16.12	128724
2017-04-03	16.14	16.30	16.12	16.27	342040
2017-04-04	16.32	16.33	16.27	16.33	128255
2017-04-05	16.35	16.36	16.25	16.26	126807
2017-04-06	16.30	16.35	16.26	16.35	177094
2017-04-07	16.35	16.37	16.33	16.34	190336
2017-04-10	16.30	16.40	16.30	16.15	256645
2017-04-11	16.13	16.22	16.11	16.21	131029
2017-04-12	16.22	16.22	16.15	16.18	73084
2017-04-13	16.20	16.20	16.00	16.08	110306
2017-04-17	16.10	16.12	16.00	16.11	124431
2017-04-18	16.12	16.18	16.08	16.12	66774
2017-04-19	16.22	16.22	16.15	16.18	74436
2017-04-20	16.25	16.28	16.20	16.23	98848
2017-04-21	16.24	16.27	16.23	16.27	92636
2017-04-24	16.35	16.40	16.30	16.35	142929
2017-04-25	16.40	16.44	16.37	16.43	109446
2017-04-26	16.45	16.45	16.41	16.41	111110
2017-04-27	16.42	16.45	16.42	16.44	84808
2017-04-28	16.45	16.54	16.45	16.51	124928
2017-05-01	16.62	16.73	16.54	16.73	173897
2017-05-02	16.75	16.91	16.73	16.84	221571
2017-05-03	16.85	16.90	16.75	16.82	183073
2017-05-04	16.82	16.82	16.60	16.66	188843
2017-05-05	16.79	16.85	16.67	16.74	113992
2017-05-08	16.80	16.87	16.75	16.77	185192
2017-05-09	16.87	16.93	16.83	16.88	206179
2017-05-10	16.95	16.95	16.88	16.67	201249
2017-05-11	16.75	16.80	16.62	16.66	149559
2017-05-12	16.61	16.70	16.60	16.60	78790
2017-05-15	16.65	16.72	16.60	16.67	150172
2017-05-16	16.72	16.76	16.61	16.63	125369
2017-05-17	16.61	16.65	16.42	16.46	154111
2017-05-18	16.53	16.63	16.50	16.57	81671
2017-05-19	16.60	16.67	16.55	16.63	81999
2017-05-22	16.63	16.65	16.50	16.61	116841
2017-05-23	16.63	16.72	16.63	16.67	92963
2017-05-24	16.77	16.79	16.68	16.79	84479
2017-05-25	16.81	16.85	16.75	16.80	87749
2017-05-26	16.85	16.86	16.71	16.75	70583
2017-05-30	16.75	16.82	16.75	16.80	74847
2017-05-31	16.85	16.88	16.78	16.86	92153
2017-06-01	16.86	16.86	16.78	16.85	236891
2017-06-02	16.84	16.85	16.78	16.79	115623
2017-06-05	16.79	16.88	16.79	16.88	140523
2017-06-06	16.89	16.89	16.80	16.85	151582
2017-06-07	16.85	16.94	16.85	16.89	119938
2017-06-08	16.91	16.96	16.90	16.90	130795
2017-06-09	16.94	16.98	16.90	16.91	225621
2017-06-12	16.60	16.79	15.09	15.27	1951099
2017-06-13	15.49	15.71	15.34	15.36	410582
2017-06-14	15.51	15.51	14.97	14.98	657004
2017-06-15	14.82	14.95	14.45	14.86	469581
2017-06-16	14.84	14.84	14.15	14.62	889684
2017-06-19	14.65	14.73	14.48	14.52	298245
2017-06-20	14.62	14.79	14.55	14.71	222438
2017-06-21	14.85	15.12	14.74	14.78	579979
2017-06-22	14.88	15.05	14.85	14.97	236248
2017-06-23	15.00	15.21	14.95	14.95	185001
2017-06-26	15.00	15.25	15.00	15.07	162242
2017-06-27	15.10	15.32	15.10	15.23	185786
2017-06-28	15.39	15.62	15.30	15.45	129397
2017-06-29	15.55	15.70	15.50	15.59	256284
2017-06-30	15.77	15.94	15.64	15.76	319634
2017-07-03	15.96	15.96	15.80	15.86	201004
2017-07-05	16.00	16.00	15.90	16.00	188872
2017-07-06	16.00	16.19	15.95	16.03	314993
2017-07-07	16.11	16.11	15.94	16.03	216269
2017-07-10	15.74	16.35	15.31	16.26	725861
2017-07-11	16.19	16.72	16.15	16.21	1223292
2017-07-12	16.58	16.58	15.63	15.66	483510
2017-07-13	15.60	15.60	14.41	14.97	897701
2017-07-14	15.11	15.25	15.00	15.15	252059
2017-07-17	15.27	15.31	15.09	15.19	229405
2017-07-18	15.09	15.10	14.77	14.80	412680
2017-07-19	14.76	14.80	14.28	14.37	746361
2017-07-20	14.35	14.56	14.30	14.45	303961
2017-07-21	14.53	14.53	14.31	14.40	321604
2017-07-24	14.52	14.53	14.35	14.41	208793
2017-07-25	14.50	14.55	14.42	14.47	118934
2017-07-26	14.41	14.56	14.41	14.50	140219
2017-07-27	14.52	14.72	14.43	14.52	249897
2017-07-28	14.43	14.55	14.43	14.50	92867
2017-07-31	14.70	14.70	14.47	14.57	170012
2017-08-01	14.73	14.73	14.52	14.61	138263
2017-08-02	14.65	14.68	14.53	14.58	139742
2017-08-03	14.55	14.57	14.39	14.42	364449
2017-08-04	14.38	14.52	14.38	14.47	105677
2017-08-07	14.53	14.65	14.47	14.56	170848
2017-08-08	14.68	14.69	14.59	14.66	145712
2017-08-09	14.65	14.66	14.56	14.57	191691
2017-08-10	14.52	14.57	14.40	14.42	187255
2017-08-11	14.88	14.88	14.40	14.49	116342
2017-08-14	14.50	14.79	14.50	14.62	304476
2017-08-15	14.77	14.79	14.25	14.02	464622
2017-08-16	14.12	14.40	14.12	14.30	221646
2017-08-17	14.35	14.40	14.25	14.27	87911
2017-08-18	14.35	14.37	14.25	14.25	104591
2017-08-21	14.30	14.30	14.00	14.02	228471
2017-08-22	14.02	14.11	13.97	13.97	256173
2017-08-23	13.97	14.00	13.75	13.75	393576
2017-08-24	13.75	13.79	13.66	13.69	423119
2017-08-25	13.75	13.81	13.62	13.73	451902
2017-08-28	13.70	14.05	13.67	14.00	336428
2017-08-29	13.99	14.15	13.92	13.95	224849
2017-08-30	14.00	14.04	13.88	13.96	188624
2017-08-31	14.02	14.29	13.98	14.20	575791
2017-09-01	14.10	14.18	14.03	14.12	928551
2017-09-05	14.12	14.37	14.11	14.11	855893
2017-09-06	14.25	14.38	14.21	14.36	395510
2017-09-07	14.39	14.49	14.39	14.47	215073
2017-09-08	14.51	14.65	14.51	14.58	379209
2017-09-11	14.63	14.75	14.63	14.70	190150
2017-09-12	14.77	14.82	14.62	14.65	256894
2017-09-13	14.68	14.68	14.45	14.31	344326
2017-09-14	14.32	14.36	14.25	14.29	127835
2017-09-15	14.29	14.39	14.24	14.26	173325
2017-09-18	14.28	14.39	14.27	14.36	187224
2017-09-19	14.41	14.54	14.31	14.46	130798
2017-09-20	14.58	14.58	14.44	14.53	123956
2017-09-21	14.55	14.55	14.49	14.51	76170
2017-09-22	14.47	14.57	14.47	14.52	100119
2017-09-25	14.56	14.61	14.54	14.59	144441
2017-09-26	14.59	14.67	14.59	14.65	136978
2017-09-27	14.70	14.70	14.59	14.67	140705
2017-09-28	14.74	14.74	14.55	14.59	186909
2017-09-29	14.66	14.68	14.61	14.63	127485
2017-10-02	14.66	14.75	14.66	14.71	255707
2017-10-03	14.75	14.84	14.71	14.80	168532
2017-10-04	14.90	14.93	14.82	14.91	181232
2017-10-05	14.91	14.99	14.91	14.99	207869
2017-10-06	15.00	15.05	14.96	15.01	244653
2017-10-09	15.03	15.09	15.00	15.00	4357647
2017-10-10	15.04	15.10	15.01	15.10	218392
2017-10-11	15.10	15.10	14.97	14.76	342412
2017-10-12	14.81	14.90	14.76	14.87	149691
2017-10-13	14.84	14.90	14.83	14.86	130185
2017-10-16	14.84	14.94	14.84	14.91	124575
2017-10-17	14.88	14.94	14.84	14.87	141466
2017-10-18	14.90	14.91	14.80	14.83	128053
2017-10-19	14.80	14.83	14.67	14.74	196405
2017-10-20	14.73	14.86	14.73	14.77	119793
2017-10-23	14.78	14.88	14.78	14.83	165907
2017-10-24	14.85	14.88	14.80	14.84	81087
2017-10-25	14.85	14.85	14.55	14.65	380520
2017-10-26	14.65	14.70	14.40	14.57	252326
2017-10-27	14.69	14.73	14.56	14.71	96440
2017-10-30	14.69	14.77	14.65	14.72	106486
2017-10-31	14.77	14.85	14.69	14.76	135365
2017-11-01	14.88	14.89	14.80	14.85	152413
2017-11-02	14.88	14.96	14.83	14.86	217117
2017-11-03	14.90	14.96	14.84	14.85	188200
2017-11-06	14.87	14.94	14.83	14.93	221099
2017-11-07	14.95	14.97	14.89	14.96	115442
2017-11-08	14.97	14.99	14.92	14.92	147859
2017-11-09	14.88	14.93	14.81	14.86	155953
2017-11-10	14.86	14.99	14.82	14.97	139770
2017-11-13	15.00	15.04	14.92	14.70	354141
2017-11-14	14.71	14.84	14.61	14.62	276596
2017-11-15	14.57	14.57	14.20	14.33	379486
2017-11-16	14.55	14.55	14.42	14.52	149417
2017-11-17	14.55	14.59	14.51	14.54	136716
2017-11-20	14.54	14.64	14.54	14.59	206872
2017-11-21	14.59	14.69	14.58	14.69	175398
2017-11-22	14.67	14.69	14.62	14.69	102635
2017-11-24	14.69	14.70	14.67	14.68	39304
2017-11-27	14.68	14.75	14.61	14.61	119159
2017-11-28	14.67	14.76	14.61	14.74	113341
2017-11-29	14.81	14.84	14.75	14.78	121926
2017-11-30	14.81	14.89	14.80	14.87	213531
2017-12-01	14.93	14.95	14.71	14.81	197719
2017-12-04	14.95	14.95	14.85	14.86	173740
2017-12-05	14.86	14.94	14.86	14.92	131477
2017-12-06	14.91	15.00	14.91	14.95	144253
2017-12-07	15.00	15.05	14.95	15.00	368156
2017-12-08	15.05	15.05	15.00	15.03	115917
2017-12-11	15.05	15.05	15.01	15.05	207718
2017-12-12	15.04	15.10	15.00	15.09	265912
2017-12-13	15.05	15.09	15.01	14.79	237796
2017-12-14	14.80	14.90	14.79	14.85	257183
2017-12-15	14.85	15.02	14.85	14.97	241843
2017-12-18	15.01	15.04	14.86	14.95	178448
2017-12-19	14.98	15.00	14.91	14.98	123045
2017-12-20	15.03	15.08	14.96	15.01	138355
2017-12-21	15.00	15.08	14.98	15.06	151667
2017-12-22	15.05	15.10	15.05	15.09	140198
2017-12-26	15.11	15.20	15.08	15.19	131125
2017-12-27	15.17	15.34	15.17	15.34	261904
2017-12-28	15.29	15.35	15.25	15.27	143448
2017-12-29	15.31	15.35	15.25	15.29	203437
2018-01-02	15.33	15.43	15.32	15.40	259274
2018-01-03	15.45	15.60	15.43	15.48	417077
2018-01-04	15.57	15.66	15.50	15.66	285291
2018-01-05	15.70	15.80	15.66	15.76	297618
2018-01-08	15.80	15.89	15.77	15.84	270901
2018-01-09	15.89	15.95	15.82	15.92	268173
2018-01-10	15.92	15.93	15.55	15.81	509739
2018-01-11	15.85	15.91	15.81	15.62	236610
2018-01-12	15.72	15.80	15.62	15.74	232979
2018-01-16	15.75	15.78	15.40	15.50	377506
2018-01-17	15.56	15.67	15.56	15.65	207719
2018-01-18	15.60	15.74	15.60	15.67	200298
2018-01-19	15.73	15.98	15.71	15.83	479783
2018-01-22	15.85	16.00	15.85	15.98	310385
2018-01-23	15.99	16.11	15.93	16.05	258081
2018-01-24	16.15	16.22	15.98	16.14	325291
2018-01-25	16.15	16.17	15.85	15.85	305811
2018-01-26	15.94	16.12	15.94	16.00	207415
2018-01-29	16.10	16.10	15.96	15.98	156562
2018-01-30	15.92	16.07	15.76	15.78	402121
2018-01-31	15.94	16.09	15.85	16.06	244118
2018-02-01	15.91	16.09	15.91	16.07	182981
2018-02-02	15.98	15.98	15.73	15.73	506088
2018-02-05	15.65	15.75	14.61	14.95	1120142
2018-02-06	14.50	15.10	13.66	15.08	1045746
2018-02-07	15.25	15.39	15.16	15.23	365413
2018-02-08	15.35	15.38	14.79	14.84	528432
2018-02-09	14.96	15.18	14.53	14.90	555064
2018-02-12	15.23	15.39	15.07	15.28	324877
2018-02-13	15.40	15.42	15.29	15.11	268326
2018-02-14	15.01	15.28	15.01	15.25	164570
2018-02-15	15.25	15.36	15.23	15.31	158218
2018-02-16	15.21	15.35	15.21	15.32	110882
2018-02-20	15.35	15.36	15.20	15.30	164002
2018-02-21	15.34	15.35	15.21	15.31	87914
2018-02-22	15.35	15.38	15.26	15.31	136156
2018-02-23	15.35	15.38	15.33	15.35	69320
2018-02-26	15.37	15.51	15.37	15.51	115631
2018-02-27	15.48	15.57	15.30	15.42	187329
2018-02-28	15.55	15.59	15.39	15.40	145605
2018-03-01	15.44	15.44	15.15	15.24	265024
2018-03-02	15.13	15.37	15.05	15.31	249928
2018-03-05	15.29	15.40	15.06	15.40	223520
2018-03-06	15.56	15.56	15.46	15.55	158788
2018-03-07	15.46	15.56	15.44	15.56	182407
2018-03-08	15.58	15.63	15.54	15.61	134921
2018-03-09	15.65	15.79	15.56	15.77	200227
2018-03-12	15.77	15.90	15.77	15.87	334755
2018-03-13	15.90	15.94	15.77	15.61	246940
2018-03-14	15.70	15.75	15.56	15.60	159928
2018-03-15	15.65	15.65	15.55	15.60	106077
2018-03-16	15.56	15.63	15.46	15.50	156389
2018-03-19	15.45	15.47	15.26	15.32	252018
2018-03-20	15.30	15.38	15.22	15.28	124312
2018-03-21	15.30	15.41	15.26	15.41	113592
2018-03-22	15.30	15.38	15.11	15.13	237628
2018-03-23	15.01	15.20	14.85	14.92	380363
2018-03-26	15.11	15.30	15.05	15.07	289291
2018-03-27	15.16	15.19	14.92	14.99	206537
2018-03-28	15.13	15.13	14.95	15.04	195471
2018-03-29	15.18	15.18	15.08	15.12	124636
2018-04-02	15.20	15.22	14.86	14.98	387354
2018-04-03	15.08	15.29	15.04	15.29	316761
2018-04-04	15.10	15.38	15.10	15.34	215942
2018-04-05	15.41	15.58	15.38	15.57	216596
2018-04-06	15.50	15.57	15.45	15.52	335044
2018-04-09	15.66	15.68	15.55	15.68	277776
2018-04-10	15.66	15.74	15.64	15.66	192586
2018-04-11	15.69	15.69	15.58	15.41	204726
2018-04-12	15.40	15.52	15.39	15.42	236915
2018-04-13	15.50	15.54	15.38	15.41	187364
2018-04-16	15.48	15.48	15.42	15.42	182663
2018-04-17	15.40	15.50	15.38	15.43	179258
2018-04-18	15.45	15.45	15.41	15.42	112753
2018-04-19	15.46	15.48	15.42	15.46	101055
2018-04-20	15.46	15.50	15.43	15.44	95217
2018-04-23	15.50	15.50	15.46	15.49	163600
2018-04-24	15.50	15.50	15.39	15.41	236729
2018-04-25	15.44	15.48	15.35	15.48	241166
2018-04-26	15.55	15.61	15.50	15.57	150868
2018-04-27	15.51	15.59	15.47	15.49	255070
2018-04-30	15.50	15.65	15.50	15.58	225229
2018-05-01	15.56	15.58	15.51	15.58	155125
2018-05-02	15.58	15.64	15.58	15.59	183825
2018-05-03	15.61	15.79	15.54	15.75	305160
2018-05-04	15.75	15.80	15.71	15.80	286199
2018-05-07	15.80	15.85	15.77	15.83	220822
2018-05-08	15.82	15.85	15.80	15.82	159223
2018-05-09	15.85	15.88	15.83	15.83	172400
2018-05-10	15.90	15.94	15.88	15.93	226468
2018-05-11	15.93	15.97	15.92	15.92	322091
2018-05-14	14.96	14.97	14.51	14.64	2314869
2018-05-15	14.50	15.22	14.46	15.03	657528
2018-05-16	15.07	15.19	14.97	15.09	295866
2018-05-17	15.07	15.14	14.70	14.75	515682
2018-05-18	14.75	15.01	14.42	14.61	531377
2018-05-21	14.63	14.80	14.57	14.74	283862
2018-05-22	14.75	14.90	14.75	14.81	171538
2018-05-23	14.90	15.00	14.82	15.00	142219
2018-05-24	15.00	15.10	14.96	15.07	185968
2018-05-25	15.06	15.21	15.03	15.09	439302
2018-05-29	15.13	15.13	14.91	15.02	250422
2018-05-30	15.06	15.10	14.92	15.06	249698
2018-05-31	15.12	15.12	14.99	14.99	324202
2018-06-01	15.13	15.13	15.02	15.08	219670
2018-06-04	15.08	15.12	15.03	15.10	199643
2018-06-05	15.14	15.14	15.07	15.10	239111
2018-06-06	15.12	15.15	15.11	15.13	181359
2018-06-07	15.18	15.20	15.15	15.20	221113
2018-06-08	15.14	15.14	14.67	14.84	1047635
2018-06-11	14.80	14.81	14.50	14.73	876389
2018-06-12	14.83	14.90	14.74	14.78	340421
2018-06-13	14.81	14.91	14.81	14.63	309848
2018-06-14	14.53	15.02	14.51	14.89	424036
2018-06-15	14.10	14.51	13.85	14.16	1216110
2018-06-18	14.20	14.23	14.00	14.02	426854
2018-06-19	13.98	14.15	13.95	14.11	355018
2018-06-20	14.15	14.21	14.02	14.16	214050
2018-06-21	14.10	14.20	14.05	14.14	201943
2018-06-22	14.07	14.32	14.07	14.25	226903
2018-06-25	14.23	14.37	14.01	14.08	232600
2018-06-26	14.15	14.21	14.04	14.16	234650
2018-06-27	14.16	14.18	14.00	14.00	267896
2018-06-28	14.00	14.14	13.94	14.00	172992
2018-06-29	14.10	14.10	13.98	13.99	201143
2018-07-02	13.95	14.06	13.83	13.83	287901
2018-07-03	13.84	13.90	13.63	13.70	346363
2018-07-05	13.66	13.80	13.63	13.77	165890
2018-07-06	13.73	13.87	13.72	13.78	261344
2018-07-09	13.81	13.99	13.80	13.96	288684
2018-07-10	14.01	14.09	13.98	14.09	324000
2018-07-11	14.10	14.22	14.09	14.17	335523
2018-07-12	14.18	14.27	14.17	13.95	350005
2018-07-13	14.00	14.05	13.88	14.00	249430
2018-07-16	14.00	14.00	13.61	13.71	305598
2018-07-17	13.71	13.72	13.51	13.59	513572
2018-07-18	13.64	13.75	13.55	13.62	284661
2018-07-19	13.61	13.74	13.55	13.74	286656
2018-07-20	13.73	13.92	13.71	13.83	500550
2018-07-23	13.76	13.78	13.64	13.71	661188
2018-07-24	13.71	13.80	13.67	13.67	283540
2018-07-25	13.72	13.77	13.59	13.60	251096
2018-07-26	13.65	13.67	13.42	13.43	833211
2018-07-27	13.53	13.60	13.47	13.60	1474908
2018-07-30	13.67	13.98	13.62	13.94	828039
2018-07-31	13.99	14.10	13.95	14.04	497231
2018-08-01	14.07	14.11	14.05	14.10	329969
2018-08-02	14.10	14.14	14.09	14.12	300715
2018-08-03	14.15	14.28	14.12	14.25	314917
2018-08-06	14.30	14.40	14.28	14.33	415615
2018-08-07	14.39	14.51	14.35	14.45	359258
2018-08-08	14.48	14.54	14.36	14.38	204432
2018-08-09	14.45	14.49	14.39	14.40	166947
2018-08-10	14.39	14.40	14.30	14.33	298632
2018-08-13	14.38	14.44	14.33	14.36	274146
2018-08-14	14.39	14.43	14.37	14.42	239261
2018-08-15	14.42	14.42	14.21	14.08	368139
2018-08-16	14.20	14.21	14.02	14.12	428149
2018-08-17	14.01	14.10	14.01	14.06	157876
2018-08-20	14.17	14.17	14.02	14.06	371946
2018-08-21	14.07	14.15	14.07	14.15	158158
2018-08-22	14.15	14.16	14.05	14.12	257247
2018-08-23	14.13	14.16	14.06	14.16	196106
2018-08-24	14.14	14.20	14.11	14.20	158934
2018-08-27	14.19	14.24	14.15	14.20	211016
2018-08-28	14.23	14.23	14.17	14.18	190721
2018-08-29	14.22	14.22	14.12	14.17	239597
2018-08-30	14.17	14.27	14.16	14.27	352320
2018-08-31	14.25	14.29	14.22	14.26	351717
2018-09-04	14.28	14.32	14.22	14.31	351563
2018-09-05	14.28	14.36	14.22	14.30	299437
2018-09-06	14.33	14.34	14.24	14.28	263596
2018-09-07	14.28	14.30	14.22	14.28	240600
2018-09-10	14.33	14.36	14.27	14.28	438868
2018-09-11	14.28	14.33	14.25	14.29	401868
2018-09-12	14.30	14.31	14.21	14.01	467950
2018-09-13	14.03	14.09	14.02	14.02	388347
2018-09-14	14.11	14.12	13.94	14.00	337100
2018-09-17	13.97	14.01	13.73	13.75	570476
2018-09-18	13.78	13.83	13.75	13.80	327654
2018-09-19	13.80	13.92	13.80	13.86	256177
2018-09-20	13.95	13.99	13.91	13.98	212264
2018-09-21	13.98	13.98	13.85	13.85	216223
2018-09-24	13.88	13.89	13.85	13.86	190953
2018-09-25	13.89	13.91	13.86	13.88	202540
2018-09-26	13.90	13.91	13.63	13.65	491711
2018-09-27	13.66	13.84	13.66	13.82	265411
2018-09-28	13.79	13.89	13.79	13.88	160130
2018-10-01	13.90	13.95	13.89	13.92	195501
2018-10-02	13.94	13.97	13.90	13.96	144718
2018-10-03	14.02	14.02	13.94	13.95	243599
2018-10-04	13.98	13.99	13.67	13.74	355951
2018-10-05	13.84	13.84	13.55	13.64	299613
2018-10-08	13.62	13.64	13.49	13.57	314770
2018-10-09	13.64	13.69	13.55	13.57	343382
2018-10-10	13.56	13.58	13.09	13.15	789592
2018-10-11	13.15	13.15	12.61	12.39	989960
2018-10-12	12.60	12.76	12.42	12.61	755259
2018-10-15	12.69	12.69	12.46	12.50	555780
2018-10-16	12.54	12.63	12.49	12.62	441881
2018-10-17	12.61	12.63	12.30	12.44	586090
2018-10-18	12.45	12.46	12.02	12.12	828039
2018-10-19	12.23	12.28	12.04	12.07	393786
2018-10-22	12.16	12.16	11.65	11.71	1389425
2018-10-23	11.14	11.52	11.11	11.44	1055865
2018-10-24	11.42	11.57	11.15	11.16	624657
2018-10-25	11.25	11.72	11.23	11.64	462374
2018-10-26	11.50	11.59	11.34	11.43	492943
2018-10-29	11.60	11.79	11.38	11.46	653815
2018-10-30	11.50	11.70	11.47	11.70	259843
2018-10-31	11.87	12.10	11.80	12.06	485157
2018-11-01	12.11	12.34	12.11	12.28	376106
2018-11-02	12.47	12.49	12.10	12.25	372735
2018-11-05	12.26	12.36	12.21	12.30	209306
2018-11-06	12.37	12.50	12.33	12.50	216407
2018-11-07	12.64	12.81	12.52	12.78	244533
2018-11-08	12.69	12.87	12.69	12.75	313517
2018-11-09	12.79	12.79	12.59	12.66	355598
2018-11-12	12.55	12.55	12.25	12.45	358422
2018-11-13	12.54	12.64	12.48	12.32	302191
2018-11-14	12.30	12.43	12.16	12.22	290202
2018-11-15	12.15	12.21	11.84	12.14	379462
2018-11-16	12.16	12.20	12.04	12.17	128147
2018-11-19	12.17	12.17	11.81	11.91	267481
2018-11-20	11.50	11.65	11.45	11.45	562174
2018-11-21	11.47	11.70	11.47	11.69	203656
2018-11-23	11.73	11.73	11.51	11.57	110961
2018-11-26	11.70	11.82	11.63	11.79	263842
2018-11-27	11.78	11.95	11.62	11.92	280088
2018-11-28	12.01	12.20	11.93	12.18	208473
2018-11-29	12.21	12.26	12.12	12.21	191193
2018-11-30	12.29	12.41	12.23	12.41	128250
2018-12-03	12.65	12.70	12.50	12.61	343047
2018-12-04	12.65	12.68	11.95	12.31	571697
2018-12-06	11.75	12.20	11.74	12.08	490690
2018-12-07	12.14	12.25	11.84	11.91	361011
2018-12-10	12.03	12.04	11.63	11.90	427211
2018-12-11	12.10	12.10	11.87	11.92	297367
2018-12-12	12.04	12.06	11.92	11.77	424308
2018-12-13	11.76	11.78	11.39	11.78	332581
2018-12-14	11.53	11.65	11.46	11.47	365645
2018-12-17	11.46	11.47	11.03	11.18	786110
2018-12-18	11.21	11.26	10.80	10.83	745403
2018-12-19	10.60	10.79	10.47	10.54	735069
2018-12-20	10.53	10.53	9.61	9.97	1227733
2018-12-21	10.01	10.28	9.60	9.63	647732
2018-12-24	9.50	9.86	9.11	9.59	494791
2018-12-26	9.66	10.22	9.61	10.19	477123
2018-12-27	10.15	10.64	10.01	10.58	622460
2018-12-28	10.77	11.08	10.62	10.94	563627
2018-12-31	11.00	11.18	11.00	11.11	363903
2019-01-02	10.98	11.30	10.72	11.27	618336
2019-01-03	11.14	11.23	10.94	11.01	316916
2019-01-04	11.11	11.30	11.11	11.30	261140
2019-01-07	11.29	11.52	11.28	11.43	348082
2019-01-08	11.50	11.57	11.43	11.45	278367
2019-01-09	11.54	11.55	11.44	11.54	338645
2019-01-10	11.52	11.54	11.37	11.46	294321
2019-01-11	11.45	11.51	11.40	11.26	337537
2019-01-14	11.10	11.24	11.06	11.24	279138
2019-01-15	11.24	11.33	11.22	11.32	206629
2019-01-16	11.32	11.41	11.25	11.31	169954
2019-01-17	11.26	11.40	11.25	11.31	120856
2019-01-18	11.35	11.49	11.27	11.45	326739
2019-01-22	11.43	11.43	11.27	11.31	315066
2019-01-23	11.41	11.46	11.29	11.40	198274
2019-01-24	11.47	11.47	11.35	11.40	103157
2019-01-25	11.48	11.52	11.43	11.46	96412
2019-01-28	11.42	11.47	11.38	11.43	133762
2019-01-29	11.43	11.56	11.43	11.55	155807
2019-01-30	11.61	11.73	11.56	11.71	207146
2019-01-31	11.76	11.85	11.74	11.82	218783
2019-02-01	11.97	11.99	11.89	11.91	197662
2019-02-04	12.00	12.05	11.97	12.00	252247
2019-02-05	12.06	12.16	12.05	12.12	188608
2019-02-06	12.11	12.23	12.11	12.23	162970
2019-02-07	12.21	12.21	12.00	12.08	300041
2019-02-08	12.00	12.10	11.86	11.98	264568
2019-02-11	12.01	12.05	11.94	11.98	311734
2019-02-12	12.11	12.13	12.00	12.08	293118
2019-02-13	12.11	12.26	12.10	12.01	502225
2019-02-14	11.95	12.08	11.91	12.03	198150
2019-02-15	12.06	12.11	11.98	12.03	231018
2019-02-19	11.99	12.04	11.96	12.01	201891
2019-02-20	12.02	12.04	11.97	12.00	210256
2019-02-21	11.98	12.04	11.98	12.00	291300
2019-02-22	12.05	12.08	12.02	12.05	168748
2019-02-25	12.13	12.16	12.09	12.09	213734
2019-02-26	12.09	12.18	12.09	12.16	177693
2019-02-27	12.16	12.20	12.07	12.13	165734
2019-02-28	12.11	12.18	12.07	12.12	211993
2019-03-01	12.12	12.23	12.12	12.16	241872
2019-03-04	12.22	12.25	12.08	12.17	306761
2019-03-05	12.22	12.24	12.15	12.22	177459
2019-03-06	12.23	12.23	12.17	12.20	203219
2019-03-07	12.20	12.20	12.07	12.09	220546
2019-03-08	12.04	12.09	11.96	12.09	274405
2019-03-11	12.16	12.20	12.13	12.16	317291
2019-03-12	12.17	12.21	12.16	12.18	269837
2019-03-13	12.19	12.21	12.16	11.99	323174
2019-03-14	12.03	12.03	11.99	12.00	150051
2019-03-15	11.98	11.99	11.91	11.97	191240
2019-03-18	12.00	12.06	11.98	12.01	275701
2019-03-19	12.01	12.01	11.98	12.00	151306
2019-03-20	11.99	12.06	11.95	12.03	208758
2019-03-21	12.03	12.12	12.01	12.12	133463
2019-03-22	12.08	12.13	11.95	12.02	263433
2019-03-25	11.96	12.04	11.91	11.94	238327
2019-03-26	12.04	12.04	11.93	11.93	200538
2019-03-27	11.93	11.95	11.82	11.88	184840
2019-03-28	11.83	11.90	11.83	11.88	132099
2019-03-29	11.99	12.05	11.94	11.99	168920
2019-04-01	12.05	12.12	12.05	12.10	220165
2019-04-02	12.10	12.15	12.10	12.13	297410
2019-04-03	12.17	12.21	12.10	12.10	270036
2019-04-04	12.18	12.18	12.10	12.10	192661
2019-04-05	12.14	12.18	12.13	12.18	201791
2019-04-08	12.20	12.20	12.15	12.18	298947
2019-04-09	12.18	12.18	12.10	12.10	358892
2019-04-10	12.15	12.16	12.10	12.14	325996
2019-04-11	12.15	12.18	12.13	11.98	404991
2019-04-12	11.98	12.06	11.97	12.03	227766
2019-04-15	12.04	12.08	12.01	12.03	284851
2019-04-16	12.03	12.09	12.01	12.02	154947
2019-04-17	12.07	12.07	12.03	12.06	181199
2019-04-18	12.08	12.10	12.03	12.03	120851
2019-04-22	12.06	12.06	12.01	12.01	130827
2019-04-23	12.03	12.04	12.01	12.04	254898
2019-04-24	12.02	12.10	12.02	12.03	177387
2019-04-25	12.07	12.08	12.01	12.03	170885
2019-04-26	12.02	12.06	11.97	12.06	215760
2019-04-29	12.07	12.07	12.01	12.02	155855
2019-04-30	12.01	12.09	12.01	12.07	174332
2019-05-01	12.10	12.15	12.07	12.08	300030
2019-05-02	12.10	12.13	12.04	12.10	177961
2019-05-03	12.12	12.15	12.08	12.13	144307
2019-05-06	12.04	12.12	11.98	12.09	305004
2019-05-07	12.04	12.08	11.91	12.03	471312
2019-05-08	12.06	12.13	12.00	12.09	286782
2019-05-09	12.07	12.12	11.86	12.08	376098
2019-05-10	12.07	12.15	11.99	12.04	539276
2019-05-13	11.98	11.99	11.82	11.69	587521
2019-05-14	11.71	11.88	11.70	11.76	382751
2019-05-15	11.76	11.77	11.52	11.62	440072
2019-05-16	11.60	11.69	11.59	11.66	517590
2019-05-17	11.66	11.66	11.56	11.56	204204
2019-05-20	11.51	11.58	11.09	11.29	1015723
2019-05-21	11.39	11.50	11.19	11.32	459324
2019-05-22	11.26	11.30	11.17	11.19	374219
2019-05-23	11.04	11.09	10.55	10.97	787614
2019-05-24	10.90	11.11	10.90	10.97	296325
2019-05-28	10.93	11.10	10.93	11.06	259210
2019-05-29	11.05	11.06	10.97	11.05	257094
2019-05-30	11.09	11.13	11.05	11.05	212742
2019-05-31	11.01	11.04	10.90	10.94	231099
2019-06-03	10.94	11.04	10.78	10.86	565457
2019-06-04	10.92	11.07	10.92	11.06	230520
2019-06-05	11.13	11.25	11.09	11.25	304649
2019-06-06	11.29	11.44	11.25	11.44	344821
2019-06-07	11.54	11.58	11.46	11.46	305657
2019-06-10	11.55	11.68	11.50	11.61	341875
2019-06-11	11.72	11.75	11.66	11.70	278230
2019-06-12	11.68	11.79	11.64	11.46	359119
2019-06-13	11.26	11.43	11.08	11.31	641033
2019-06-14	11.26	11.34	11.21	11.25	277722
2019-06-17	11.25	11.31	11.04	11.09	435052
2019-06-18	11.12	11.24	11.09	11.15	350756
2019-06-19	11.13	11.20	11.08	11.11	485255
2019-06-20	11.24	11.25	11.11	11.25	201649
2019-06-21	11.20	11.37	11.19	11.37	148419
2019-06-24	11.38	11.45	11.29	11.30	158416
2019-06-25	11.38	11.40	11.21	11.25	142949
2019-06-26	11.27	11.35	11.25	11.27	135912
2019-06-27	11.26	11.37	11.25	11.28	180483
2019-06-28	11.33	11.40	11.26	11.32	184795
2019-07-01	11.49	11.57	11.41	11.44	320074
2019-07-02	11.45	11.58	11.45	11.53	144311
2019-07-03	11.53	11.63	11.53	11.60	136902
2019-07-05	11.61	11.67	11.55	11.67	254553
2019-07-08	11.70	11.71	11.65	11.67	461000
2019-07-09	11.67	11.73	11.67	11.73	253667
2019-07-10	11.74	11.75	11.67	11.72	272654
2019-07-11	11.75	11.75	11.69	11.51	472831
2019-07-12	11.56	11.56	11.48	11.56	307770
2019-07-15	11.59	11.62	11.50	11.51	144069
2019-07-16	11.55	11.55	11.40	11.47	259300
2019-07-17	11.49	11.49	11.41	11.46	338604
2019-07-18	11.51	11.51	11.40	11.46	170098
2019-07-19	11.46	11.50	11.45	11.49	110436
2019-07-22	11.51	11.53	11.46	11.53	177422
2019-07-23	11.64	11.65	11.56	11.62	209647
2019-07-24	11.62	11.69	11.61	11.69	135485
2019-07-25	11.71	11.72	11.63	11.66	204193
2019-07-26	11.65	11.71	11.63	11.71	163048
2019-07-29	11.67	11.70	11.66	11.70	130148
2019-07-30	11.70	11.71	11.67	11.71	85317
2019-07-31	11.72	11.75	11.65	11.69	241644
2019-08-01	11.72	11.76	11.56	11.58	427908
2019-08-02	11.59	11.62	11.43	11.52	463280
2019-08-05	11.45	11.45	11.21	11.35	808828
2019-08-06	11.38	11.50	11.34	11.47	429995
2019-08-07	11.40	11.47	11.25	11.41	286222
2019-08-08	11.49	11.58	11.44	11.54	287519
2019-08-09	11.51	11.55	11.47	11.52	244831
2019-08-12	11.52	11.52	11.41	11.45	314702
2019-08-13	11.45	11.55	11.43	11.26	361118
2019-08-14	10.97	11.22	10.95	10.97	572071
2019-08-15	11.02	11.05	10.90	10.93	356320
2019-08-16	11.05	11.15	10.97	11.10	290104
2019-08-19	11.20	11.23	11.15	11.17	223632
2019-08-20	11.23	11.23	11.17	11.17	126297
2019-08-21	11.21	11.22	11.19	11.20	202225
2019-08-22	11.19	11.24	11.18	11.19	127278
2019-08-23	11.18	11.20	11.00	11.05	299232
2019-08-26	11.09	11.15	10.92	10.98	284278
2019-08-27	10.98	11.07	10.80	10.82	377124
2019-08-28	10.82	10.98	10.71	10.97	174175
2019-08-29	11.10	11.10	10.98	11.08	238783
2019-08-30	11.12	11.18	11.08	11.15	177166
2019-09-03	11.03	11.14	11.00	11.08	254443
2019-09-04	11.13	11.19	11.10	11.18	143684
2019-09-05	11.28	11.30	11.23	11.28	191715
2019-09-06	11.32	11.44	11.28	11.38	398824
2019-09-09	11.44	11.44	11.37	11.40	223319
2019-09-10	11.41	11.45	11.29	11.40	231385
2019-09-11	11.42	11.42	11.38	11.39	272744
2019-09-12	11.40	11.47	11.34	11.18	444721
2019-09-13	11.20	11.21	11.09	11.10	324251
2019-09-16	11.05	11.09	10.94	11.09	412267
2019-09-17	11.07	11.08	11.03	11.05	147300
2019-09-18	11.05	11.07	11.00	11.05	157896
2019-09-19	11.08	11.09	11.02	11.03	154823
2019-09-20	11.08	11.09	10.99	11.04	184725
2019-09-23	11.00	11.08	10.98	10.98	260490
2019-09-24	10.99	11.03	10.94	10.95	217327
2019-09-25	10.96	11.00	10.80	10.83	662236
2019-09-26	10.90	10.90	10.74	10.85	292522
2019-09-27	10.86	10.88	10.76	10.79	261612
2019-09-30	10.82	11.02	10.80	10.99	352580
2019-10-01	11.00	11.08	10.92	10.94	304159
2019-10-02	10.94	10.97	10.75	10.86	359598
2019-10-03	10.90	10.95	10.76	10.95	322202
2019-10-04	10.98	11.03	10.97	11.02	138666
2019-10-07	11.07	11.09	11.00	11.03	260082
2019-10-08	11.01	11.01	10.93	10.96	249347
2019-10-09	11.01	11.02	10.93	10.93	229921
2019-10-10	10.92	11.03	10.86	10.72	528992
2019-10-11	10.78	10.79	10.70	10.70	552016
2019-10-14	10.76	10.76	10.70	10.71	112683
2019-10-15	10.71	10.81	10.69	10.72	273612
2019-10-16	10.70	10.72	10.58	10.62	404236
2019-10-17	10.67	10.68	10.60	10.62	262346
2019-10-18	10.61	10.66	10.60	10.65	250654
2019-10-21	10.66	10.67	10.62	10.65	220977
2019-10-22	10.65	10.83	10.65	10.79	426616
2019-10-23	10.80	10.81	10.75	10.78	150251
2019-10-24	10.82	10.84	10.78	10.83	183823
2019-10-25	10.81	10.86	10.81	10.85	220826
2019-10-28	10.90	10.91	10.85	10.88	182140
2019-10-29	10.90	10.90	10.84	10.86	170871
2019-10-30	10.86	10.89	10.81	10.89	150840
2019-10-31	10.86	10.89	10.83	10.86	284063
2019-11-01	10.88	10.99	10.88	10.94	317796
2019-11-04	10.89	11.01	10.89	10.98	452505
2019-11-05	10.99	11.05	10.95	11.05	341777
2019-11-06	11.05	11.05	10.97	10.97	303494
2019-11-07	11.01	11.03	10.96	11.00	218385
2019-11-08	11.01	11.06	10.98	11.05	288740
2019-11-11	11.05	11.10	11.02	11.09	272393
2019-11-12	11.14	11.14	11.07	11.08	352146
2019-11-13	11.08	11.09	11.01	10.83	409298
2019-11-14	10.81	10.83	10.77	10.80	436389
2019-11-15	10.81	10.84	10.75	10.82	300841
2019-11-18	10.79	10.82	10.75	10.78	339771
2019-11-19	10.77	10.79	10.70	10.73	269357
2019-11-20	10.73	10.76	10.70	10.74	193207
2019-11-21	10.72	10.77	10.71	10.77	149029
2019-11-22	10.75	10.80	10.73	10.79	233688
2019-11-25	10.83	10.86	10.79	10.84	227455
2019-11-26	10.84	10.86	10.82	10.86	219067
2019-11-27	10.90	10.90	10.85	10.89	161402
2019-11-29	10.93	10.93	10.87	10.91	114836
2019-12-02	10.96	10.96	10.90	10.94	331077
2019-12-03	10.91	10.92	10.84	10.88	273753
2019-12-04	10.89	10.95	10.88	10.92	144041
2019-12-05	10.95	10.98	10.92	10.96	179764
2019-12-06	10.98	11.00	10.96	10.99	233110
2019-12-09	11.00	11.03	10.98	11.00	209174
2019-12-10	11.00	11.03	11.00	11.00	210312
2019-12-11	11.02	11.03	10.99	11.01	292287
2019-12-12	11.01	11.03	10.99	10.81	379756
2019-12-13	10.80	10.91	10.73	10.79	469667
2019-12-16	10.77	10.81	10.77	10.79	346425
2019-12-17	10.77	10.84	10.77	10.84	176611
2019-12-18	10.85	10.85	10.80	10.81	179232
2019-12-19	10.84	10.84	10.79	10.83	221061
2019-12-20	10.83	10.90	10.81	10.90	266732
2019-12-23	10.90	10.99	10.90	10.94	493889
2019-12-24	10.97	10.98	10.93	10.94	310203
2019-12-26	10.97	10.99	10.94	10.97	240252
2019-12-27	10.97	11.01	10.96	10.97	265904
2019-12-30	11.00	11.00	10.97	10.98	207293
2019-12-31	10.97	11.03	10.92	10.99	538533
2020-01-02	11.03	11.07	11.00	11.02	503603
2020-01-03	11.00	11.07	10.97	11.00	368989
2020-01-06	11.00	11.03	11.00	11.02	264659
2020-01-07	11.02	11.04	11.00	11.03	302052
2020-01-08	11.02	11.05	11.00	11.02	402289
2020-01-09	11.03	11.07	11.02	11.07	320245
2020-01-10	11.07	11.14	11.07	11.12	393336
2020-01-13	11.15	11.25	11.14	11.07	473262
2020-01-14	11.07	11.14	11.02	11.11	516695
2020-01-15	11.12	11.15	11.10	11.14	264941
2020-01-16	11.11	11.15	11.08	11.13	297508
2020-01-17	11.11	11.14	11.09	11.12	238127
2020-01-21	11.09	11.15	11.08	11.11	309184
2020-01-22	11.11	11.15	11.11	11.13	172767
2020-01-23	11.12	11.19	11.12	11.19	278624
2020-01-24	11.24	11.25	11.13	11.19	487284
2020-01-27	11.09	11.13	11.03	11.09	592664
2020-01-28	11.11	11.19	11.11	11.17	304384
2020-01-29	11.17	11.20	11.14	11.16	314429
2020-01-30	11.16	11.16	11.10	11.13	315539
2020-01-31	11.17	11.18	11.01	11.03	583537
2020-02-03	11.17	11.18	11.11	11.13	335730
2020-02-04	11.18	11.24	11.17	11.20	336192
2020-02-05	11.25	11.29	11.23	11.28	328057
2020-02-06	11.29	11.31	11.24	11.28	309054
2020-02-07	11.27	11.33	11.26	11.28	298608
2020-02-10	11.33	11.39	11.30	11.39	325511
2020-02-11	11.40	11.50	11.40	11.45	411474
2020-02-12	11.50	11.50	11.44	11.28	427160
2020-02-13	11.25	11.33	11.21	11.28	371531
2020-02-14	11.28	11.30	11.24	11.28	287043
2020-02-18	11.26	11.29	11.20	11.21	363213
2020-02-19	11.27	11.27	11.19	11.20	281644
2020-02-20	11.20	11.20	11.15	11.20	291960
2020-02-21	11.21	11.21	11.16	11.17	225190
2020-02-24	10.97	10.99	10.80	10.92	976720
2020-02-25	10.95	10.99	10.18	10.36	1351369
2020-02-26	10.36	10.78	10.26	10.44	889955
2020-02-27	10.16	10.29	9.56	9.82	1634518
2020-02-28	9.03	9.64	8.91	9.36	3260365
2020-03-02	9.42	10.15	9.42	10.15	1537814
2020-03-03	10.44	10.52	9.82	9.88	1644061
2020-03-04	10.24	10.30	9.99	10.30	644236
2020-03-05	10.00	10.17	9.95	10.08	652147
2020-03-06	9.71	9.87	9.53	9.81	711082
2020-03-09	8.51	9.31	8.31	8.86	1043972
2020-03-10	9.46	9.63	9.02	9.30	665168
2020-03-11	9.02	9.18	8.97	9.11	593490
2020-03-12	8.14	8.30	7.56	7.48	1863785
2020-03-13	8.03	8.19	7.65	8.16	739288
2020-03-16	7.08	7.81	6.91	7.10	1028218
2020-03-17	7.26	7.79	7.00	7.43	792130
2020-03-18	6.76	7.25	5.43	5.96	1927463
2020-03-19	5.90	6.84	5.50	6.51	1305176
2020-03-20	6.56	7.24	6.56	6.60	731615
2020-03-23	6.65	6.70	5.85	6.13	1321368
2020-03-24	6.62	7.19	6.62	7.07	857805
2020-03-25	7.25	8.10	7.13	7.71	1160163
2020-03-26	7.86	8.55	7.86	8.24	665667
2020-03-27	8.04	8.20	7.83	7.96	446166
2020-03-30	7.84	8.09	7.70	7.86	468729
2020-03-31	8.09	8.16	7.85	7.96	625737
2020-04-01	7.56	7.86	7.49	7.50	544842
2020-04-02	7.42	7.65	7.41	7.58	356207
2020-04-03	7.65	7.65	7.37	7.49	315068
2020-04-06	7.85	7.98	7.74	7.95	455200
2020-04-07	8.22	8.65	8.04	8.06	643406
2020-04-08	8.27	8.50	8.27	8.43	427803
2020-04-09	8.69	8.94	8.60	8.94	599850
2020-04-13	9.17	9.20	8.82	8.87	645049
2020-04-14	9.03	9.03	8.72	8.95	377137
2020-04-15	8.68	8.71	8.55	8.66	271671
2020-04-16	8.81	8.81	8.55	8.63	254481
2020-04-17	9.00	9.03	8.63	8.75	328845
2020-04-20	8.56	8.70	8.51	8.59	335017
2020-04-21	8.43	8.49	8.24	8.32	376703
2020-04-22	8.42	8.56	8.39	8.53	146194
2020-04-23	8.54	8.64	8.54	8.61	264431
2020-04-24	8.65	8.69	8.58	8.67	137445
2020-04-27	8.70	8.86	8.70	8.80	284579
2020-04-28	8.86	9.02	8.85	8.92	260593
2020-04-29	9.03	9.19	9.00	9.11	232040
2020-04-30	9.13	9.23	9.06	9.21	339729
2020-05-01	9.10	9.16	8.99	9.06	346843
2020-05-04	8.91	9.09	8.85	9.09	412798
2020-05-05	9.14	9.19	9.12	9.14	231513
2020-05-06	9.18	9.27	9.15	9.20	253120
2020-05-07	9.25	9.34	9.24	9.33	350410
2020-05-08	9.49	9.49	9.39	9.45	341509
2020-05-11	9.49	9.56	9.44	9.55	647839
2020-05-12	9.58	9.60	9.31	9.40	553068
2020-05-13	9.49	9.49	9.21	9.10	631042
2020-05-14	8.91	9.10	8.33	9.05	443254
2020-05-15	9.00	9.05	8.93	8.99	250424
2020-05-18	9.24	9.25	9.17	9.25	345598
2020-05-19	9.26	9.30	9.22	9.25	246742
2020-05-20	9.28	9.35	9.28	9.33	168857
2020-05-21	9.30	9.38	9.29	9.35	160832
2020-05-22	9.37	9.45	9.34	9.45	192375
2020-05-26	9.60	9.64	9.53	9.53	267706
2020-05-27	9.65	9.67	9.55	9.67	282521
2020-05-28	9.71	9.87	9.69	9.84	337288
2020-05-29	9.80	9.90	9.75	9.89	402075
2020-06-01	9.95	10.07	9.91	10.07	411360
2020-06-02	10.20	10.20	10.10	10.20	314466
2020-06-03	10.24	10.42	10.24	10.36	527492
2020-06-04	10.30	10.40	10.24	10.32	416481
2020-06-05	10.43	10.53	10.41	10.46	507630
2020-06-08	10.61	10.62	10.53	10.59	465549
2020-06-09	10.55	10.56	10.47	10.53	362640
2020-06-10	10.55	10.58	10.47	10.50	705040
2020-06-11	10.29	10.29	10.00	9.89	946104
2020-06-12	10.11	10.11	9.54	9.86	865789
2020-06-15	9.55	9.80	9.45	9.71	434892
2020-06-16	10.04	10.04	9.77	9.85	312139
2020-06-17	9.91	10.00	9.85	9.93	261379
2020-06-18	9.96	10.06	9.93	10.03	202787
2020-06-19	10.10	10.10	10.01	10.06	216035
2020-06-22	10.07	10.07	9.95	10.02	257237
2020-06-23	10.10	10.12	10.00	10.00	187880
2020-06-24	10.00	10.02	9.78	9.87	260424
2020-06-25	9.80	9.88	9.61	9.82	323987
2020-06-26	9.82	9.86	9.65	9.69	244246
2020-06-29	9.67	9.79	9.60	9.79	333789
2020-06-30	9.84	10.09	9.84	10.05	241510
2020-07-01	10.02	10.25	10.02	10.16	314801
2020-07-02	10.25	10.30	10.19	10.21	286644
2020-07-06	10.33	10.35	10.27	10.31	261183
2020-07-07	10.30	10.41	10.26	10.27	365950
2020-07-08	10.28	10.41	10.28	10.38	273047
2020-07-09	10.44	10.44	10.26	10.36	301208
2020-07-10	10.37	10.42	10.33	10.41	342312
2020-07-13	10.45	10.55	10.42	10.27	598335
2020-07-14	10.29	10.29	10.17	10.21	330927
2020-07-15	10.24	10.29	10.13	10.16	279205
2020-07-16	10.08	10.15	10.05	10.07	328597
2020-07-17	10.08	10.18	10.07	10.14	266515
2020-07-20	10.13	10.24	10.10	10.24	234485
2020-07-21	10.25	10.30	10.24	10.26	188138
2020-07-22	10.29	10.29	10.21	10.26	172318
2020-07-23	10.29	10.29	10.18	10.27	176302
2020-07-24	10.25	10.30	10.21	10.30	246915
2020-07-27	10.36	10.40	10.31	10.35	169307
2020-07-28	10.35	10.37	10.32	10.34	232896
2020-07-29	10.36	10.40	10.33	10.37	249035
2020-07-30	10.35	10.43	10.27	10.43	287059
2020-07-31	10.49	10.49	10.39	10.42	316606
2020-08-03	10.49	10.60	10.47	10.53	344265
2020-08-04	10.55	10.66	10.55	10.63	311424
2020-08-05	10.68	10.71	10.67	10.71	289786
2020-08-06	10.70	10.82	10.68	10.82	272566
2020-08-07	10.82	10.95	10.82	10.95	416759
2020-08-10	11.00	11.08	10.98	11.08	462494
2020-08-11	11.20	11.20	11.05	11.08	577940
2020-08-12	11.19	11.23	11.14	11.05	530991
2020-08-13	11.03	11.07	11.01	11.02	342974
2020-08-14	11.00	11.03	10.99	10.99	282987
2020-08-17	11.01	11.04	10.60	10.78	882823
2020-08-18	10.79	10.92	10.78	10.81	305018
2020-08-19	10.82	10.85	10.81	10.83	177601
2020-08-20	10.78	10.80	10.63	10.75	433929
2020-08-21	10.75	10.76	10.62	10.67	293644
2020-08-24	10.70	10.70	10.63	10.68	389466
2020-08-25	10.65	10.75	10.59	10.64	412962
2020-08-26	10.71	10.84	10.64	10.84	235551
2020-08-27	10.86	10.90	10.84	10.86	164944
2020-08-28	10.88	11.00	10.87	10.91	225956
2020-08-31	10.98	11.05	10.94	11.03	327250
2020-09-01	11.04	11.24	11.03	11.19	425892
2020-09-02	11.22	11.31	11.12	11.30	426826
2020-09-03	11.20	11.23	11.05	11.06	717269
2020-09-04	11.10	11.18	10.82	11.06	840636
2020-09-08	10.94	10.95	10.82	10.88	685121
2020-09-09	11.05	11.20	11.00	11.14	468556
2020-09-10	11.21	11.24	11.03	11.06	489173
2020-09-11	11.15	11.17	10.99	10.90	541414
2020-09-14	11.00	11.07	10.95	10.99	326245
2020-09-15	11.06	11.06	10.90	10.91	243789
2020-09-16	10.96	10.96	10.84	10.87	330058
2020-09-17	10.76	10.83	10.68	10.78	448617
2020-09-18	10.85	10.85	10.72	10.76	450670
2020-09-21	10.64	10.71	10.52	10.63	667489
2020-09-22	10.70	10.78	10.63	10.74	255512
2020-09-23	10.83	10.87	10.57	10.57	373408
2020-09-24	10.53	10.61	10.45	10.51	324733
2020-09-25	10.50	10.57	10.47	10.57	277192
2020-09-28	10.77	10.81	10.69	10.75	361237
2020-09-29	10.85	10.86	10.78	10.86	239359
2020-09-30	10.86	11.04	10.86	11.00	355385
2020-10-01	11.09	11.10	10.98	11.05	375949
2020-10-02	10.76	11.01	10.76	10.98	367955
2020-10-05	11.04	11.15	11.01	11.15	250535
2020-10-06	11.13	11.18	11.01	11.03	504181
2020-10-07	11.11	11.14	11.05	11.10	279637
2020-10-08	11.12	11.14	11.06	11.09	283576
2020-10-09	11.15	11.18	11.08	11.13	300461
2020-10-12	11.17	11.24	11.13	11.20	426614
2020-10-13	11.23	11.23	11.15	11.01	439896
2020-10-14	10.95	10.98	10.90	10.95	365142
2020-10-15	10.92	10.97	10.90	10.96	262282
2020-10-16	10.93	10.96	10.86	10.88	337237
2020-10-19	10.81	10.88	10.70	10.71	566438
2020-10-20	10.77	10.83	10.71	10.75	228559
2020-10-21	10.75	10.83	10.74	10.75	175600
2020-10-22	10.78	10.81	10.70	10.76	234537
2020-10-23	10.82	10.82	10.76	10.81	146608
2020-10-26	10.80	10.80	10.68	10.76	432355
2020-10-27	10.74	10.83	10.74	10.82	175655
2020-10-28	10.69	10.74	10.56	10.63	687397
2020-10-29	10.61	10.81	10.60	10.74	231381
2020-10-30	10.78	10.82	10.56	10.63	427817
2020-11-02	10.69	10.71	10.29	10.44	768774
2020-11-03	10.53	10.64	10.53	10.59	244816
2020-11-04	10.73	10.88	10.72	10.77	393669
2020-11-05	10.88	11.10	10.86	10.95	714254
2020-11-06	10.97	11.04	10.88	10.99	357745
2020-11-09	11.15	11.30	11.04	11.11	852826
2020-11-10	11.14	11.14	11.04	11.11	454353
2020-11-11	11.12	11.14	11.08	11.10	405426
2020-11-12	11.10	11.13	11.06	10.93	640444
2020-11-13	11.02	11.06	10.90	11.01	701816
2020-11-16	11.05	11.05	10.91	10.93	386296
2020-11-17	10.89	10.96	10.87	10.92	306316
2020-11-18	10.97	11.01	10.94	10.96	244976
2020-11-19	10.99	11.00	10.93	10.99	291774
2020-11-20	10.95	10.97	10.86	10.86	306731
2020-11-23	10.88	10.96	10.86	10.90	366152
2020-11-24	10.92	10.98	10.89	10.95	363109
2020-11-25	10.98	10.98	10.94	10.95	216185
2020-11-27	10.96	11.01	10.96	11.00	150996
2020-11-30	11.02	11.08	11.00	11.08	446312
2020-12-01	11.08	11.18	11.08	11.13	354905
2020-12-02	11.15	11.20	11.13	11.20	195351
2020-12-03	11.20	11.28	11.17	11.26	310025
2020-12-04	11.27	11.37	11.26	11.36	330061
2020-12-07	11.35	11.42	11.32	11.39	423152
2020-12-08	11.40	11.45	11.35	11.43	321437
2020-12-09	11.45	11.46	11.42	11.44	365742
2020-12-10	11.43	11.50	11.40	11.47	502288
2020-12-11	11.45	11.48	11.43	11.28	365189
2020-12-14	11.26	11.36	11.25	11.26	461611
2020-12-15	11.28	11.35	11.26	11.30	195341
2020-12-16	11.30	11.40	11.28	11.39	315993
2020-12-17	11.39	11.43	11.36	11.38	377415
2020-12-18	11.38	11.43	11.33	11.38	293781
2020-12-21	11.26	11.29	11.05	11.28	713297
2020-12-22	11.33	11.33	11.20	11.22	236949
2020-12-23	11.25	11.32	11.24	11.26	134484
2020-12-24	11.29	11.35	11.24	11.30	193476
2020-12-28	11.31	11.40	11.27	11.30	395837
2020-12-29	11.37	11.37	11.27	11.32	341652
2020-12-30	11.37	11.37	11.28	11.37	151975
2020-12-31	11.39	11.42	11.35	11.40	239140
2021-01-04	11.45	11.49	11.34	11.40	509009
2021-01-05	11.40	11.50	11.40	11.47	389934
2021-01-06	11.45	11.57	11.40	11.48	450849
2021-01-07	11.49	11.65	11.49	11.64	396315
2021-01-08	11.61	11.82	11.61	11.81	717780
2021-01-11	11.77	11.95	11.70	11.84	646690
2021-01-12	11.82	11.93	11.75	11.86	578712
2021-01-13	11.88	12.14	11.87	11.90	783566
2021-01-14	11.99	11.99	11.80	11.87	455022
2021-01-15	11.81	11.87	11.65	11.75	459711
2021-01-19	11.76	11.84	11.71	11.74	389379
2021-01-20	11.77	11.93	11.77	11.91	311471
2021-01-21	11.97	12.03	11.91	12.00	434773
2021-01-22	11.94	12.10	11.93	12.10	379674
2021-01-25	12.13	12.30	12.07	12.30	479919
2021-01-26	12.38	12.55	12.32	12.54	453763
2021-01-27	12.54	12.59	12.26	12.40	589999
2021-01-28	12.40	12.50	12.40	12.47	329948
2021-01-29	12.43	12.52	12.41	12.43	560075
2021-02-01	12.47	12.71	12.45	12.67	421488
2021-02-02	12.75	13.07	12.74	13.01	457047
2021-02-03	13.22	13.34	13.01	13.18	645310
2021-02-04	13.18	13.22	10.89	12.29	3977735
2021-02-05	12.25	12.55	12.00	12.22	790743
2021-02-08	12.41	12.62	12.38	12.62	577555
2021-02-09	12.69	12.84	12.64	12.83	404933
2021-02-10	12.84	13.00	12.78	12.93	574561
2021-02-11	13.00	13.03	12.86	12.77	541222
2021-02-12	12.75	12.91	12.55	12.72	478262
2021-02-16	12.72	12.77	12.55	12.73	489285
2021-02-17	12.75	12.82	12.61	12.79	292367
2021-02-18	12.66	12.79	12.66	12.75	185945
2021-02-19	12.80	12.95	12.80	12.90	272563
2021-02-22	12.45	12.70	12.01	12.54	1066985
2021-02-23	12.52	12.54	12.10	12.43	684150
2021-02-24	12.47	12.60	12.45	12.56	283280
2021-02-25	12.60	12.75	12.34	12.45	479112
2021-02-26	12.58	12.72	12.48	12.62	320249
2021-03-01	12.70	12.94	12.57	12.81	545711
2021-03-02	12.81	12.99	12.81	12.91	354913
2021-03-03	12.98	13.00	12.85	12.93	380611
2021-03-04	12.97	13.00	12.45	12.86	571750
2021-03-05	13.01	13.02	12.69	12.92	523566
2021-03-08	13.02	13.10	12.95	12.99	526110
2021-03-09	13.14	13.20	13.02	13.12	374858
2021-03-10	13.15	13.25	13.12	13.22	454989
2021-03-11	13.30	13.45	13.27	13.27	554724
2021-03-12	13.30	13.34	13.19	13.28	440668
2021-03-15	13.45	13.45	13.08	13.12	490555
2021-03-16	13.20	13.23	12.68	12.72	867144
2021-03-17	12.77	13.14	12.76	13.10	456767
2021-03-18	13.01	13.20	12.94	13.09	334849
2021-03-19	13.12	13.15	13.01	13.05	218582
2021-03-22	13.10	13.20	13.09	13.20	242343
2021-03-23	13.18	13.25	13.13	13.18	177708
2021-03-24	13.17	13.30	13.16	13.22	234410
2021-03-25	13.15	13.29	13.15	13.26	193600
2021-03-26	13.24	13.34	13.18	13.32	363648
2021-03-29	13.32	13.39	13.20	13.24	322709
2021-03-30	13.28	13.34	13.21	13.27	221438
2021-03-31	13.33	13.35	13.20	13.24	341637
2021-04-01	13.15	13.18	12.95	13.01	1274846
2021-04-05	13.16	13.33	13.10	13.33	713952
2021-04-06	13.35	13.45	13.31	13.37	463250
2021-04-07	13.36	13.49	13.35	13.48	512752
2021-04-08	13.44	13.65	13.42	13.46	747217
2021-04-09	13.44	13.53	13.32	13.41	882231
2021-04-12	13.40	13.58	13.27	13.54	535369
2021-04-13	13.57	13.65	13.39	13.42	958327
2021-04-14	13.42	13.61	13.33	13.44	845764
2021-04-15	12.84	13.02	11.90	12.67	3411011
2021-04-16	12.69	12.70	11.79	11.87	1661727
2021-04-19	11.81	11.81	10.93	11.20	2853970
2021-04-20	11.15	12.08	11.15	11.29	1591862
2021-04-21	11.42	12.14	11.42	12.05	729611
2021-04-22	12.56	12.56	11.95	12.03	777259
2021-04-23	12.00	12.04	11.63	11.87	561584
2021-04-26	11.87	11.90	11.51	11.53	691780
2021-04-27	11.55	11.58	11.29	11.32	641615
2021-04-28	11.25	11.60	11.25	11.33	375346
2021-04-29	11.40	11.50	11.28	11.32	394769
2021-04-30	11.32	11.44	11.24	11.30	438985
2021-05-03	11.30	11.50	11.29	11.34	534496
2021-05-04	11.34	11.46	11.26	11.38	581933
2021-05-05	11.45	11.50	11.16	11.43	244138
2021-05-06	11.50	11.68	11.42	11.63	425309
2021-05-07	11.70	11.89	11.70	11.87	454022
2021-05-10	12.00	12.15	11.95	11.95	679648
2021-05-11	11.90	12.12	11.87	12.03	529198
2021-05-12	12.12	12.12	11.61	11.51	666094
2021-05-13	11.63	11.63	11.38	11.42	511555
2021-05-14	11.49	11.65	11.12	11.14	554857
2021-05-17	11.29	11.29	10.85	11.09	914628
2021-05-18	11.12	11.12	10.73	10.75	1870110
2021-05-19	10.70	10.90	10.51	10.81	2147286
2021-05-20	10.85	11.23	10.81	11.17	1847221
2021-05-21	11.05	11.19	10.79	10.89	1152879
2021-05-24	10.98	11.06	10.93	11.02	473789
2021-05-25	11.03	11.04	10.80	10.86	1166140
2021-05-26	10.86	10.95	10.76	10.92	617898
2021-05-27	11.00	11.07	10.90	11.03	656314
2021-05-28	11.13	11.19	11.02	11.13	666512
2021-06-01	11.26	11.27	11.15	11.19	492292
2021-06-02	11.24	11.29	11.19	11.19	562075
2021-06-03	11.18	11.24	11.07	11.19	461364
2021-06-04	11.33	11.33	11.23	11.25	328830
2021-06-07	11.39	11.39	11.27	11.31	417308
2021-06-08	11.35	11.48	11.32	11.35	581489
2021-06-09	11.39	11.43	11.30	11.30	503597
2021-06-10	11.37	11.39	11.12	11.24	839841
2021-06-11	11.30	11.32	11.22	11.12	536489
2021-06-14	11.19	11.20	11.07	11.11	589391
2021-06-15	11.14	11.14	11.03	11.05	369113
2021-06-16	11.08	11.09	10.85	10.88	875279
2021-06-17	10.95	10.99	10.86	10.94	563275
2021-06-18	10.94	10.94	10.88	10.89	376681
2021-06-21	10.90	11.12	10.89	11.09	472376
2021-06-22	11.11	11.15	11.05	11.06	344946
2021-06-23	11.11	11.18	11.10	11.10	272642
2021-06-24	11.20	11.26	11.15	11.22	312762
2021-06-25	11.31	11.31	11.24	11.26	168229
2021-06-28	11.33	11.34	11.27	11.34	244167
2021-06-29	11.34	11.35	11.27	11.31	334029
2021-06-30	11.38	11.38	11.32	11.35	309677
2021-07-01	11.35	11.50	11.35	11.41	483375
2021-07-02	11.47	11.50	11.25	11.45	1041797
2021-07-06	11.49	11.54	11.44	11.51	644891
2021-07-07	11.56	11.58	11.53	11.57	397437
2021-07-08	11.45	11.53	11.30	11.49	505454
2021-07-09	11.49	11.55	11.47	11.50	451110
2021-07-12	11.56	11.58	11.49	11.56	641883
2021-07-13	11.59	11.60	11.51	11.40	707918
2021-07-14	11.40	11.45	11.36	11.43	379405
2021-07-15	11.39	11.42	11.33	11.38	324454
2021-07-16	11.38	11.41	11.14	11.27	552638
2021-07-19	11.19	11.20	11.05	11.12	973752
2021-07-20	11.33	11.38	11.17	11.36	401287
2021-07-21	11.36	11.48	11.36	11.42	264504
2021-07-22	11.45	11.51	11.43	11.48	200616
2021-07-23	11.51	11.56	11.49	11.56	242968
2021-07-26	11.56	11.62	11.54	11.60	266851
2021-07-27	11.60	11.60	11.48	11.53	399866
2021-07-28	11.53	11.59	11.51	11.57	188284
2021-07-29	11.58	11.59	11.54	11.57	324864
2021-07-30	11.54	11.57	11.49	11.55	477271
2021-08-02	11.56	11.60	11.55	11.60	415497
2021-08-03	11.60	11.65	11.52	11.64	327555
2021-08-04	11.69	11.69	11.58	11.65	343693
2021-08-05	11.70	11.77	11.62	11.77	429195
2021-08-06	11.79	11.89	11.73	11.88	490633
2021-08-09	12.00	12.03	11.90	11.99	674908
2021-08-10	11.99	12.01	11.95	11.97	721300
2021-08-11	12.01	12.05	11.96	12.04	518191
2021-08-12	12.06	12.06	11.99	11.87	635280
2021-08-13	11.86	11.95	11.79	11.93	473497
2021-08-16	11.91	11.92	11.77	11.89	562657
2021-08-17	11.93	11.93	11.80	11.85	398498
2021-08-18	11.85	11.92	11.84	11.86	323556
2021-08-19	11.82	11.94	11.78	11.82	534600
2021-08-20	11.93	11.94	11.85	11.94	311126
2021-08-23	12.02	12.12	12.00	12.10	673188
2021-08-24	12.11	12.12	12.08	12.10	387155
2021-08-25	12.13	12.16	12.10	12.15	361410
2021-08-26	12.15	12.17	12.01	12.13	588581
2021-08-27	12.13	12.28	12.13	12.27	486828
2021-08-30	12.30	12.43	12.29	12.43	443085
2021-08-31	12.44	12.45	12.36	12.43	406375
2021-09-01	12.47	12.58	12.45	12.56	495996
2021-09-02	12.66	12.80	12.60	12.73	788919
2021-09-03	12.80	12.80	12.62	12.71	647357
2021-09-07	12.78	12.96	12.75	12.90	805662
2021-09-08	12.92	13.10	12.82	12.87	800590
2021-09-09	12.87	13.06	12.85	13.05	690978
2021-09-10	13.09	13.14	13.00	13.06	707007
2021-09-13	13.13	13.13	13.02	12.94	708893
2021-09-14	12.98	12.98	12.85	12.89	697058
2021-09-15	12.92	12.92	12.80	12.88	394039
2021-09-16	12.88	12.90	12.81	12.84	323699
2021-09-17	12.88	12.88	12.65	12.67	656930
2021-09-20	12.41	12.41	11.84	12.35	1649560
2021-09-21	12.50	12.58	12.40	12.49	629155
2021-09-22	12.55	12.74	12.50	12.74	530953
2021-09-23	12.82	12.90	12.79	12.80	500152
2021-09-24	12.80	12.80	12.65	12.75	517576
2021-09-27	12.76	12.83	12.68	12.73	328249
2021-09-28	12.66	12.66	12.46	12.52	651984
2021-09-29	12.58	12.58	12.38	12.41	505131
2021-09-30	12.63	12.64	12.38	12.41	450073
2021-10-01	12.56	12.60	12.37	12.58	548188
2021-10-04	12.59	12.60	12.44	12.49	676263
2021-10-05	12.53	12.68	12.51	12.60	490408
2021-10-06	12.53	12.65	12.47	12.65	545056
2021-10-07	12.75	12.85	12.70	12.74	536231
2021-10-08	12.76	12.82	12.70	12.77	487111
2021-10-11	12.78	12.83	12.75	12.76	539980
2021-10-12	12.80	12.81	12.72	12.78	581386
2021-10-13	12.77	12.83	12.73	12.65	732124
2021-10-14	12.70	12.73	12.67	12.69	326541
2021-10-15	12.74	12.77	12.71	12.74	301851
2021-10-18	12.75	12.81	12.72	12.79	384851
2021-10-19	12.83	12.88	12.76	12.86	380994
2021-10-20	12.88	12.94	12.79	12.81	345906
2021-10-21	12.95	12.95	12.84	12.90	329149
2021-10-22	12.90	12.95	12.89	12.95	303669
2021-10-25	13.00	13.10	12.97	13.10	481021
2021-10-26	13.15	13.20	13.10	13.20	501577
2021-10-27	13.20	13.20	13.11	13.15	365333
2021-10-28	13.19	13.25	13.17	13.25	363432
2021-10-29	13.27	13.32	13.19	13.26	524205
2021-11-01	13.33	13.47	13.30	13.45	683537
2021-11-02	13.47	13.49	13.42	13.49	295325
2021-11-03	13.50	13.61	13.48	13.61	519141
2021-11-04	13.66	13.66	13.55	13.65	512846
2021-11-05	13.72	13.87	13.68	13.79	661916
2021-11-08	13.91	13.98	13.84	13.96	766013
2021-11-09	14.03	14.12	13.96	14.09	709442
2021-11-10	14.10	14.20	13.11	13.84	1977414
2021-11-11	14.10	14.15	13.96	13.97	1009168
2021-11-12	13.95	14.04	13.85	14.04	614574
2021-11-15	13.97	14.02	13.77	13.80	911604
2021-11-16	13.98	13.98	13.72	13.89	828727
2021-11-17	13.89	13.89	13.32	13.38	1161752
2021-11-18	13.48	13.49	12.96	13.15	1631646
2021-11-19	13.14	13.14	12.55	12.72	1657329
2021-11-22	12.88	13.39	12.84	13.15	1087387
2021-11-23	13.32	13.65	13.25	13.62	784436
2021-11-24	13.59	13.62	13.35	13.50	567887
2021-11-26	13.24	13.30	13.06	13.23	707496
2021-11-29	13.56	13.70	13.45	13.55	675568
2021-11-30	13.38	13.59	13.32	13.48	692366
2021-12-01	13.66	13.83	13.41	13.47	732882
2021-12-02	13.54	13.65	13.48	13.62	488033
2021-12-03	13.65	13.78	13.43	13.59	745318
2021-12-06	13.58	13.73	13.34	13.48	1030368
2021-12-07	13.63	13.68	13.46	13.53	715356
2021-12-08	13.50	13.55	13.33	13.53	803795
2021-12-09	13.53	13.61	13.43	13.60	400482
2021-12-10	13.65	13.72	13.57	13.66	609842
2021-12-13	13.64	13.67	13.53	13.45	576715
2021-12-14	13.45	13.48	13.34	13.39	632266
2021-12-15	13.36	13.62	13.15	13.59	700890
2021-12-16	13.61	13.61	13.08	13.20	1281061
2021-12-17	13.08	13.22	12.85	13.12	846560
2021-12-20	12.91	13.16	12.85	13.03	997424
2021-12-21	13.17	13.26	12.87	13.16	565961
2021-12-22	13.14	13.35	13.13	13.35	369126
2021-12-23	13.37	13.47	13.37	13.45	431971
2021-12-27	13.40	13.58	13.39	13.55	422499
2021-12-28	13.55	13.65	13.55	13.63	438904
2021-12-29	13.66	13.74	13.57	13.74	460927
2021-12-30	13.77	13.81	13.71	13.77	385774
2021-12-31	13.75	13.80	13.71	13.75	305535
2022-01-03	13.85	13.95	13.80	13.88	745675
2022-01-04	13.92	13.97	13.85	13.95	527682
2022-01-05	13.98	13.98	13.65	13.73	803617
2022-01-06	13.85	13.85	13.61	13.79	625341
2022-01-07	13.81	13.92	13.70	13.90	732001
2022-01-10	13.80	13.99	13.67	13.96	1029771
2022-01-11	13.95	14.07	13.85	14.00	1029052
2022-01-12	14.04	14.07	13.89	13.77	1145309
2022-01-13	13.76	13.81	13.62	13.68	750631
2022-01-14	13.64	13.70	13.53	13.68	614145
2022-01-18	13.59	13.66	13.45	13.60	983636
2022-01-19	13.60	13.74	13.58	13.64	654781
2022-01-20	13.65	13.79	13.55	13.60	693617
2022-01-21	13.50	13.68	13.26	13.31	1378103
2022-01-24	13.09	13.27	12.01	13.17	3014312
2022-01-25	12.86	13.26	12.69	13.02	1017771
2022-01-26	13.25	13.39	13.03	13.23	912700
2022-01-27	13.38	13.44	13.18	13.27	556451
2022-01-28	13.25	13.57	13.12	13.55	663308
2022-01-31	13.65	13.87	13.58	13.85	776662
2022-02-01	13.85	13.96	13.80	13.91	571369
2022-02-02	14.00	14.02	13.87	13.99	557087
2022-02-03	13.85	13.99	13.79	13.88	503261
2022-02-04	13.95	14.00	13.88	13.99	512991
2022-02-07	14.00	14.03	13.95	14.00	421421
2022-02-08	14.00	14.05	13.94	14.02	441787
2022-02-09	14.07	14.09	13.98	14.01	647101
2022-02-10	13.95	14.02	13.88	13.96	611029
2022-02-11	13.90	14.09	13.82	13.70	796853
2022-02-14	13.58	13.73	13.34	13.40	1037084
2022-02-15	13.73	13.75	13.41	13.51	594043
2022-02-16	13.57	13.60	13.43	13.55	664030
2022-02-17	13.48	13.51	13.36	13.49	676296
2022-02-18	13.49	13.55	13.37	13.49	533695
2022-02-22	12.85	13.25	12.81	13.00	2049877
2022-02-23	13.07	13.15	13.01	13.08	666567
2022-02-24	12.40	13.02	12.33	12.90	1441470
2022-02-25	12.83	13.39	12.83	13.32	755278
2022-02-28	13.29	13.64	13.23	13.57	598208
2022-03-01	13.61	13.71	13.51	13.66	534043
2022-03-02	13.72	13.92	13.72	13.81	543373
2022-03-03	13.95	13.95	13.75	13.81	747344
2022-03-04	13.70	13.81	13.70	13.77	428436
2022-03-07	13.75	13.81	13.45	13.58	834821
2022-03-08	13.59	13.61	13.36	13.45	589494
2022-03-09	13.71	13.77	13.56	13.75	482248
2022-03-10	13.79	13.81	13.68	13.81	338345
2022-03-11	13.84	13.84	13.66	13.59	581355
2022-03-14	13.40	13.65	13.37	13.51	644972
2022-03-15	13.42	13.60	13.42	13.51	398661
2022-03-16	13.55	13.65	13.55	13.62	466127
2022-03-17	13.62	13.67	13.58	13.67	364483
2022-03-18	13.67	13.74	13.63	13.69	387088
2022-03-21	13.60	13.69	13.54	13.61	459145
2022-03-22	13.69	13.74	13.66	13.74	319987
2022-03-23	13.70	13.80	13.68	13.74	363980
2022-03-24	13.79	13.87	13.74	13.87	437218
2022-03-25	13.87	13.90	13.75	13.85	353004
2022-03-28	13.84	13.90	13.83	13.90	295552
2022-03-29	13.90	14.00	13.89	13.91	646135
2022-03-30	13.92	13.98	13.90	13.95	414589
2022-03-31	14.00	14.00	13.89	13.91	408579
2022-04-01	13.91	14.02	13.88	13.99	609357
2022-04-04	14.05	14.10	14.02	14.10	573822
2022-04-05	14.11	14.17	14.06	14.09	673841
2022-04-06	14.07	14.15	14.01	14.07	536311
2022-04-07	14.03	14.20	14.03	13.98	1905286
2022-04-08	13.94	13.98	13.58	13.61	2431980
2022-04-11	13.33	13.50	13.00	13.16	3120803
2022-04-12	13.16	13.48	13.10	13.16	2233563
2022-04-13	13.08	13.34	12.92	12.96	2031747
2022-04-14	12.03	12.05	10.95	11.51	6001790
2022-04-18	11.54	11.70	11.00	11.18	2575702
2022-04-19	11.15	11.29	11.00	11.05	1657934
2022-04-20	11.05	11.13	10.50	10.52	2766375
2022-04-21	10.52	10.68	10.30	10.56	1654935
2022-04-22	10.69	10.71	10.45	10.50	941427
2022-04-25	10.46	10.50	10.25	10.36	999709
2022-04-26	10.40	10.40	10.00	10.07	1105706
2022-04-27	10.10	10.19	9.88	10.00	1040448
2022-04-28	10.10	10.22	9.89	10.07	787533
2022-04-29	10.15	10.29	9.91	9.98	963690
2022-05-02	9.99	10.04	9.51	9.70	1500210
2022-05-03	9.80	9.90	9.63	9.90	936573
2022-05-04	10.03	10.40	9.88	10.29	1406676
2022-05-05	10.30	10.36	9.97	10.01	964312
2022-05-06	9.98	10.27	9.91	10.23	910581
2022-05-09	10.09	10.33	10.02	10.24	651095
2022-05-10	10.37	10.74	10.35	10.65	802922
2022-05-11	10.70	11.01	10.57	10.66	1255290
2022-05-12	10.75	10.75	10.18	10.07	1371087
2022-05-13	10.07	10.22	10.00	10.08	876150
2022-05-16	10.48	11.74	10.48	11.45	3507667
2022-05-17	11.60	12.09	11.47	11.93	1426266
2022-05-18	11.99	12.04	11.44	11.52	1159594
2022-05-19	11.38	11.41	10.51	10.92	1222787
2022-05-20	11.05	11.22	10.90	11.05	594353
2022-05-23	10.67	10.67	9.55	9.92	2961749
2022-05-24	9.91	10.30	9.76	10.21	1068751
2022-05-25	10.23	10.58	10.23	10.36	502445
2022-05-26	10.45	10.57	10.36	10.38	595721
2022-05-27	10.44	10.59	10.42	10.51	533039
2022-05-31	10.55	10.75	10.45	10.55	613776
2022-06-01	10.60	10.63	10.10	10.13	842380
2022-06-02	10.14	10.28	10.06	10.13	562848
2022-06-03	10.09	10.23	10.00	10.16	644867
2022-06-06	10.30	10.30	9.95	9.95	935821
2022-06-07	9.95	10.23	9.88	10.00	739419
2022-06-08	10.13	10.24	9.98	9.83	907754
2022-06-09	9.81	9.92	9.79	9.80	1033775
2022-06-10	9.76	9.81	9.05	9.10	2211138
2022-06-13	8.83	8.92	8.32	8.77	2262052
2022-06-14	8.80	8.93	8.24	8.28	1413321
2022-06-15	8.30	8.38	7.90	8.18	1821450
2022-06-16	8.03	8.07	7.41	7.68	1813353
2022-06-17	7.85	7.94	7.60	7.87	984867
2022-06-21	8.10	8.50	8.02	8.29	1335834
2022-06-22	8.22	8.73	8.15	8.50	753206
2022-06-23	8.65	9.30	8.60	9.11	938699
2022-06-24	9.50	9.52	8.06	8.42	3215078
2022-06-27	8.47	8.48	8.31	8.38	1827165
2022-06-28	8.37	8.44	8.09	8.23	1786597
2022-06-29	8.25	8.35	8.16	8.30	908518
2022-06-30	8.30	8.35	8.15	8.33	2614370
2022-07-01	8.36	8.48	8.32	8.45	1058146
2022-07-05	8.40	8.57	8.18	8.52	1208398
2022-07-06	8.58	8.80	8.52	8.73	1236223
2022-07-07	8.87	9.02	8.78	8.97	899486
2022-07-08	8.97	9.10	8.93	9.03	828092
2022-07-11	9.20	9.20	8.72	8.98	886617
2022-07-12	8.99	9.02	8.80	8.90	836590
2022-07-13	8.80	8.93	8.70	8.70	736563
2022-07-14	8.60	8.69	8.50	8.60	2110350
2022-07-15	8.67	8.74	8.63	8.67	292902
2022-07-18	8.66	8.82	8.64	8.69	710675
2022-07-19	8.78	8.90	8.72	8.87	1192437
2022-07-20	8.94	9.02	8.71	9.02	675010
2022-07-21	8.85	9.06	8.85	9.04	429059
2022-07-22	9.09	9.10	8.92	8.99	469383
2022-07-25	8.98	9.04	8.92	9.01	438090
2022-07-26	8.98	8.99	8.86	8.91	727051
2022-07-27	8.98	9.05	8.92	9.02	461382
2022-07-28	9.08	9.22	8.99	9.20	599084
2022-07-29	9.32	9.50	9.21	9.46	1196634
2022-08-01	9.40	9.60	9.37	9.56	928678
2022-08-02	9.61	9.62	9.52	9.56	871577
2022-08-03	9.60	9.82	9.59	9.74	905354
2022-08-04	9.85	9.87	9.75	9.84	832605
2022-08-05	9.81	9.82	9.71	9.81	679942
2022-08-08	9.92	9.98	9.85	9.96	914658
2022-08-09	10.00	10.03	9.92	9.99	956653
2022-08-10	10.20	10.27	10.13	10.25	1169360
2022-08-11	10.40	10.45	10.31	10.14	1318603
2022-08-12	10.19	10.27	10.18	10.25	1246832
2022-08-15	10.26	10.28	10.20	10.25	635552
2022-08-16	10.25	10.30	10.20	10.24	675123
2022-08-17	10.10	10.20	9.47	9.93	2295904
2022-08-18	10.08	10.12	9.85	10.07	592032
2022-08-19	10.04	10.04	9.82	9.86	937540
2022-08-22	9.75	9.79	9.58	9.62	1058996
2022-08-23	9.62	9.90	9.62	9.88	753461
2022-08-24	9.92	10.13	9.88	10.10	1002746
2022-08-25	10.25	10.25	10.01	10.10	881419
2022-08-26	10.16	10.16	9.85	9.91	1095427
2022-08-29	9.76	9.87	9.65	9.83	794275
2022-08-30	9.89	9.91	9.59	9.72	1019674
2022-08-31	9.82	9.87	9.62	9.64	1168647
2022-09-01	9.66	9.66	9.35	9.66	1538732
2022-09-02	9.75	9.83	9.54	9.64	925189
2022-09-06	9.64	9.67	9.48	9.60	563131
2022-09-07	9.60	9.75	9.57	9.70	670855
2022-09-08	9.71	9.80	9.61	9.72	1346173
2022-09-09	9.80	9.95	9.78	9.89	1147870
2022-09-12	9.98	10.06	9.95	10.04	853174
2022-09-13	9.81	9.90	9.71	9.55	1756747
2022-09-14	9.60	9.61	9.47	9.55	1003674
2022-09-15	9.53	9.55	9.32	9.37	757095
2022-09-16	9.14	9.20	8.78	9.07	1794602
2022-09-19	8.90	8.96	8.76	8.85	937674
2022-09-20	8.76	8.79	8.43	8.76	1111440
2022-09-21	8.88	8.98	8.66	8.75	982381
2022-09-22	8.77	8.78	8.46	8.58	871005
2022-09-23	8.30	8.38	8.03	8.19	1759868
2022-09-26	8.01	8.10	7.76	7.86	1412835
2022-09-27	8.11	8.29	7.99	8.05	1228867
2022-09-28	8.09	8.36	8.02	8.32	933403
2022-09-29	8.26	8.26	8.00	8.11	670739
2022-09-30	8.21	8.36	8.07	8.12	940403
2022-10-03	8.29	8.50	8.14	8.41	1610548
2022-10-04	8.74	8.90	8.69	8.85	991634
2022-10-05	8.75	8.82	8.52	8.73	872085
2022-10-06	8.76	8.84	8.60	8.62	656904
2022-10-07	8.56	8.58	8.32	8.37	866355
2022-10-10	8.37	8.39	8.09	8.16	1036366
2022-10-11	8.13	8.18	7.99	8.05	1102007
2022-10-12	8.08	8.11	7.99	7.82	1234670
2022-10-13	7.70	7.95	7.54	7.90	1279639
2022-10-14	7.94	7.98	7.62	7.62	1139483
2022-10-17	7.66	7.82	7.33	7.50	1656110
2022-10-18	7.65	7.73	7.49	7.57	562527
2022-10-19	7.52	7.66	7.50	7.57	456601
2022-10-20	7.52	7.59	7.42	7.47	891347
2022-10-21	7.43	7.55	7.32	7.34	882316
2022-10-24	7.34	7.68	7.34	7.68	909226
2022-10-25	7.70	8.09	7.67	8.02	749356
2022-10-26	7.87	8.13	7.85	7.87	628939
2022-10-27	7.92	8.06	7.92	7.98	436311
2022-10-28	7.96	8.06	7.96	7.99	621608
2022-10-31	8.08	8.08	7.96	8.03	493324
2022-11-01	8.10	8.19	8.08	8.17	661698
2022-11-02	8.20	8.24	7.96	7.98	995756
2022-11-03	7.98	7.99	7.86	7.92	650551
2022-11-04	7.99	8.05	7.91	8.03	725549
2022-11-07	7.97	8.13	7.95	8.10	884889
2022-11-08	8.20	8.33	8.08	8.18	766449
2022-11-09	8.17	8.25	8.10	8.11	601176
2022-11-10	8.33	8.49	8.27	8.43	1224112
2022-11-11	8.47	8.50	8.32	8.30	919673
2022-11-14	8.34	8.34	8.10	8.13	878325
2022-11-15	8.25	8.29	8.05	8.09	957059
2022-11-16	8.09	8.09	7.87	7.93	769451
2022-11-17	7.95	8.06	7.81	8.03	562625
2022-11-18	8.09	8.16	8.03	8.10	601877
2022-11-21	8.10	8.10	7.94	8.00	610744
2022-11-22	8.05	8.09	7.99	8.09	504255
2022-11-23	8.09	8.13	8.02	8.09	388760
2022-11-25	8.10	8.15	8.04	8.15	253396
2022-11-28	8.09	8.13	7.98	7.98	708850
2022-11-29	8.02	8.10	7.98	8.09	352890
2022-11-30	8.11	8.25	8.01	8.20	519686
2022-12-01	8.24	8.40	8.15	8.24	979394
2022-12-02	8.19	8.25	8.15	8.23	418087
2022-12-05	8.20	8.22	8.06	8.10	629702
2022-12-06	8.14	8.15	7.99	8.01	576761
2022-12-07	7.99	8.07	7.99	8.06	293911
2022-12-08	8.06	8.16	8.05	8.11	784140
2022-12-09	8.12	8.16	8.08	8.10	476226
2022-12-12	8.11	8.15	8.03	8.07	857984
2022-12-13	8.17	8.20	8.06	7.94	1007051
2022-12-14	7.91	7.97	7.82	7.96	753347
2022-12-15	7.87	7.89	7.67	7.74	1151183
2022-12-16	7.67	7.73	7.51	7.71	1109975
2022-12-19	7.69	7.70	7.39	7.41	1153819
2022-12-20	7.38	7.41	7.06	7.06	1658328
2022-12-21	7.07	7.35	7.07	7.34	925234
2022-12-22	7.25	7.27	7.16	7.23	952757
2022-12-23	7.23	7.34	7.20	7.30	504648
2022-12-27	7.30	7.34	7.23	7.29	635395
2022-12-28	7.29	7.29	7.05	7.06	891146
2022-12-29	7.11	7.17	7.07	7.10	1052929
2022-12-30	7.05	7.22	7.05	7.10	1279135
2023-01-03	7.21	7.43	7.18	7.34	984468
2023-01-04	7.44	7.49	7.38	7.45	651036
2023-01-05	7.48	7.50	7.35	7.37	419449
2023-01-06	7.45	7.50	7.39	7.48	584833
2023-01-09	7.57	7.71	7.51	7.61	927460
2023-01-10	7.63	7.76	7.57	7.74	942335
2023-01-11	7.80	7.84	7.76	7.78	1467900
2023-01-12	7.81	7.84	7.73	7.67	1076843
2023-01-13	7.58	7.70	7.45	7.57	906776
2023-01-17	7.55	7.62	7.55	7.56	530500
2023-01-18	7.59	7.61	7.43	7.43	640674
2023-01-19	7.38	7.45	7.35	7.39	510133
2023-01-20	7.42	7.47	7.41	7.46	560580
2023-01-23	7.53	7.65	7.45	7.57	684458
2023-01-24	7.57	7.63	7.55	7.56	398868
2023-01-25	7.55	7.68	7.50	7.67	717695
2023-01-26	7.72	7.77	7.68	7.74	499867
2023-01-27	7.72	7.88	7.71	7.79	898057
2023-01-30	7.78	7.84	7.76	7.79	419506
2023-01-31	7.82	7.90	7.80	7.83	756505
2023-02-01	7.86	7.99	7.85	7.96	852402
2023-02-02	8.05	8.16	8.03	8.13	1252419
2023-02-03	8.08	8.17	8.02	8.09	1186734
2023-02-06	8.10	8.14	7.99	8.03	768317
2023-02-07	8.12	8.12	7.96	8.06	667294
2023-02-08	8.07	8.11	8.00	8.05	516340
2023-02-09	8.09	8.12	7.97	7.97	724507
2023-02-10	7.97	8.02	7.86	7.95	876502
2023-02-13	7.99	8.06	7.98	7.91	1930194
2023-02-14	7.89	7.94	7.84	7.89	798690
2023-02-15	7.81	7.91	7.81	7.84	555962
2023-02-16	7.75	7.84	7.73	7.75	712857
2023-02-17	7.70	7.77	7.69	7.73	551909
2023-02-21	7.72	7.75	7.65	7.67	623534
2023-02-22	7.70	7.74	7.61	7.61	709078
2023-02-23	7.69	7.74	7.63	7.72	592230
2023-02-24	7.62	7.69	7.62	7.66	559376
2023-02-27	7.68	7.74	7.65	7.65	519511
2023-02-28	7.72	7.72	7.61	7.64	759946
2023-03-01	7.65	7.69	7.64	7.64	641589
2023-03-02	7.64	7.65	7.57	7.62	645918
2023-03-03	7.65	7.75	7.65	7.66	756982
2023-03-06	7.66	7.71	7.66	7.68	599194
2023-03-07	7.75	7.75	7.63	7.69	866066
2023-03-08	7.69	7.70	7.66	7.66	460116
2023-03-09	7.72	7.72	7.53	7.55	643678
2023-03-10	7.62	7.62	7.36	7.40	1831724
2023-03-13	7.23	7.42	7.14	7.13	1206758
2023-03-14	7.19	7.19	7.04	7.16	1284466
2023-03-15	7.01	7.23	6.95	6.99	1421961
2023-03-16	6.95	6.98	6.86	6.91	1269993
2023-03-17	6.91	6.98	6.87	6.98	543103
2023-03-20	7.02	7.15	7.01	7.15	735052
2023-03-21	7.25	7.25	7.15	7.16	603403
2023-03-22	7.21	7.23	7.07	7.07	416279
2023-03-23	7.13	7.20	7.08	7.15	515083
2023-03-24	7.11	7.13	7.07	7.12	334375
2023-03-27	7.14	7.19	7.07	7.10	447828
2023-03-28	7.11	7.15	7.02	7.02	402719
2023-03-29	7.09	7.12	7.07	7.12	351613
2023-03-30	7.15	7.34	7.14	7.31	786240
2023-03-31	7.41	7.55	7.34	7.39	1028354
2023-04-03	7.41	7.52	7.39	7.52	722423
2023-04-04	7.55	7.55	7.41	7.47	459714
2023-04-05	7.43	7.47	7.39	7.47	439817
2023-04-06	7.47	7.47	7.38	7.41	481357
2023-04-10	7.39	7.52	7.38	7.41	824617
2023-04-11	7.46	7.53	7.43	7.48	1237639
2023-04-12	7.48	7.56	7.46	7.34	984141
2023-04-13	7.35	7.38	7.31	7.33	742707
2023-04-14	7.33	7.37	7.21	7.28	417356
2023-04-17	7.28	7.29	7.20	7.21	538647
2023-04-18	7.23	7.26	7.20	7.21	484622
2023-04-19	7.26	7.26	7.20	7.25	392499
2023-04-20	7.22	7.28	7.21	7.25	455687
2023-04-21	7.30	7.35	7.25	7.35	449819
2023-04-24	7.32	7.40	7.31	7.40	420775
2023-04-25	7.34	7.38	7.29	7.37	600328
2023-04-26	7.36	7.44	7.36	7.43	568510
2023-04-27	7.43	7.50	7.42	7.49	456247
2023-04-28	7.53	7.55	7.45	7.48	542815
2023-05-01	7.45	7.57	7.45	7.54	702182
2023-05-02	7.51	7.55	7.41	7.42	758955
2023-05-03	7.42	7.50	7.42	7.43	754470
2023-05-04	7.41	7.42	7.35	7.40	544203
2023-05-05	7.44	7.49	7.43	7.45	569959
2023-05-08	7.47	7.55	7.46	7.52	526452
2023-05-09	7.53	7.57	7.50	7.55	945824
2023-05-10	7.60	7.60	7.53	7.57	1323728
2023-05-11	7.57	7.59	7.51	7.41	918286
2023-05-12	7.42	7.43	7.33	7.38	601333
2023-05-15	7.36	7.39	7.28	7.31	532317
2023-05-16	7.30	7.30	7.23	7.23	439786
2023-05-17	7.29	7.36	7.28	7.33	426247
2023-05-18	7.33	7.46	7.32	7.45	565589
2023-05-19	7.46	7.51	7.40	7.43	511527
2023-05-22	7.42	7.49	7.41	7.42	458013
2023-05-23	7.43	7.48	7.41	7.44	413515
2023-05-24	7.42	7.42	7.33	7.35	658974
2023-05-25	7.40	7.42	7.33	7.35	480393
2023-05-26	7.39	7.39	7.32	7.36	590843
2023-05-30	7.46	7.46	7.38	7.44	544630
2023-05-31	7.44	7.58	7.42	7.56	704051
2023-06-01	7.57	7.68	7.56	7.60	797076
2023-06-02	7.65	7.71	7.63	7.68	801402
2023-06-05	7.70	7.74	7.69	7.68	456492
2023-06-06	7.74	7.77	7.69	7.77	684277
2023-06-07	7.77	7.81	7.76	7.79	539741
2023-06-08	7.83	7.88	7.80	7.87	746002
2023-06-09	7.90	7.93	7.86	7.89	718084
2023-06-12	7.92	7.95	7.90	7.93	1922581
2023-06-13	7.93	8.00	7.93	7.82	1127906
2023-06-14	7.72	7.80	7.71	7.72	775045
2023-06-15	7.74	7.81	7.72	7.77	626062
2023-06-16	7.80	7.81	7.68	7.68	559772
2023-06-20	7.70	7.79	7.70	7.72	718933
2023-06-21	7.74	7.83	7.74	7.82	511099
2023-06-22	7.84	7.84	7.81	7.83	396490
2023-06-23	7.80	7.82	7.78	7.81	310658
2023-06-26	7.85	7.87	7.82	7.84	462677
2023-06-27	7.85	7.91	7.83	7.89	609623
2023-06-28	7.92	7.95	7.89	7.94	633086
2023-06-29	7.95	7.97	7.92	7.96	519201
2023-06-30	8.00	8.05	7.96	8.00	857851
2023-07-03	8.00	8.10	8.00	8.10	564532
2023-07-05	8.10	8.14	8.05	8.14	669430
2023-07-06	8.12	8.12	7.89	8.01	1362327
2023-07-07	8.03	8.09	8.02	8.07	687576
2023-07-10	8.10	8.17	8.05	8.16	1034867
2023-07-11	8.16	8.20	8.14	8.18	970264
2023-07-12	8.20	8.21	8.17	8.05	2565536
2023-07-13	8.04	8.09	7.99	8.08	679777
2023-07-14	8.13	8.13	8.03	8.04	559378
2023-07-17	8.02	8.14	8.02	8.14	744332
2023-07-18	8.14	8.25	8.10	8.15	628488
2023-07-19	8.19	8.22	8.15	8.19	768368
2023-07-20	8.19	8.21	8.17	8.20	446340
2023-07-21	8.22	8.22	8.18	8.20	442280
2023-07-24	8.21	8.21	8.17	8.19	538460
2023-07-25	8.19	8.24	8.17	8.24	484307
2023-07-26	8.21	8.25	8.20	8.23	548413
2023-07-27	8.24	8.29	8.24	8.26	640424
2023-07-28	8.30	8.40	8.28	8.39	677621
2023-07-31	8.43	8.53	8.40	8.49	935058
2023-08-01	8.52	8.56	8.46	8.50	788156
2023-08-02	8.47	8.47	8.34	8.36	1044327
2023-08-03	8.32	8.35	8.25	8.31	760364
2023-08-04	8.33	8.50	8.32	8.38	1007163
2023-08-07	8.47	8.48	8.40	8.44	608696
2023-08-08	8.40	8.45	8.37	8.43	875713
2023-08-09	8.44	8.51	8.40	8.48	831517
2023-08-10	8.51	8.53	8.47	8.49	1763200
2023-08-11	8.50	8.53	8.45	8.36	1248136
2023-08-14	8.37	8.43	8.31	8.39	883126
2023-08-15	8.33	8.37	8.14	8.14	1245766
2023-08-16	8.15	8.20	8.08	8.10	1133154
2023-08-17	8.09	8.16	7.78	7.82	1765345
2023-08-18	7.60	7.88	7.53	7.78	1971951
2023-08-21	7.90	8.08	7.81	8.04	1134378
2023-08-22	8.11	8.16	7.93	7.96	872856
2023-08-23	7.98	8.15	7.98	8.09	664293
2023-08-24	8.16	8.16	7.88	7.97	899613
2023-08-25	8.01	8.04	7.88	8.02	600027
2023-08-28	8.06	8.14	7.93	7.98	693159
2023-08-29	8.01	8.04	7.96	8.01	667635
2023-08-30	8.02	8.11	8.02	8.11	487611
2023-08-31	8.13	8.22	8.10	8.20	744685
2023-09-01	8.22	8.28	8.14	8.21	800106
2023-09-05	8.23	8.31	8.15	8.29	882884
2023-09-06	8.33	8.33	8.21	8.27	501583
2023-09-07	8.22	8.25	8.18	8.23	565251
2023-09-08	8.24	8.29	8.21	8.25	639741
2023-09-11	8.30	8.31	8.25	8.31	575312
2023-09-12	8.31	8.31	8.25	8.27	600116
2023-09-13	8.28	8.30	8.21	8.09	1865387
2023-09-14	8.09	8.12	8.00	8.04	960812
2023-09-15	8.08	8.08	7.96	8.00	671018
2023-09-18	7.98	8.00	7.96	7.97	485776
2023-09-19	7.97	7.99	7.93	7.98	556306
2023-09-20	8.01	8.09	7.98	8.02	903278
2023-09-21	7.96	7.98	7.93	7.95	544797
2023-09-22	8.00	8.02	7.94	7.95	466736
2023-09-25	7.94	7.97	7.91	7.92	511773
2023-09-26	7.91	7.92	7.63	7.70	1207274
2023-09-27	7.74	7.79	7.62	7.72	613117
2023-09-28	7.72	7.88	7.70	7.86	670463
2023-09-29	7.97	8.03	7.87	7.99	760150
2023-10-02	7.98	7.99	7.90	7.93	710223
2023-10-03	7.90	7.96	7.77	7.79	794528
2023-10-04	7.78	7.83	7.72	7.74	673131
2023-10-05	7.74	7.78	7.65	7.70	523652
2023-10-06	7.66	7.83	7.60	7.78	778102
2023-10-09	7.78	7.79	7.70	7.78	551661
2023-10-10	7.82	7.87	7.72	7.73	568622
2023-10-11	7.75	7.77	7.70	7.71	816971
2023-10-12	7.74	7.74	7.60	7.51	2051248
2023-10-13	7.47	7.52	7.32	7.38	1189289
2023-10-16	7.39	7.42	7.00	7.11	1708852
2023-10-17	7.05	7.10	6.81	6.92	2098499
2023-10-18	6.84	6.85	6.33	6.40	3925065
2023-10-19	6.35	7.00	6.32	6.84	2388646
2023-10-20	6.89	7.36	6.79	6.83	938244
2023-10-23	6.84	6.85	6.35	6.50	1281255
2023-10-24	6.58	6.63	6.38	6.44	953025
2023-10-25	6.44	6.44	6.19	6.25	1509391
2023-10-26	6.18	6.22	6.05	6.09	1641155
2023-10-27	6.11	6.26	6.07	6.17	941875
2023-10-30	6.20	6.30	6.13	6.29	878591
2023-10-31	6.35	6.60	6.35	6.56	1045467
2023-11-01	6.69	6.98	6.65	6.94	1416350
2023-11-02	7.09	7.20	7.02	7.18	927544
2023-11-03	7.10	7.29	7.06	7.22	1060927
2023-11-06	7.21	7.22	7.03	7.06	908524
2023-11-07	7.06	7.18	6.96	7.11	649261
2023-11-08	7.16	7.19	7.07	7.18	491029
2023-11-09	7.20	7.25	7.13	7.14	669671
2023-11-10	7.18	7.20	7.07	7.16	703307
2023-11-13	7.15	7.19	7.05	6.94	1997356
2023-11-14	6.99	7.08	6.97	7.07	809803
2023-11-15	7.07	7.07	6.98	7.07	1008095
2023-11-16	7.02	7.04	6.95	7.00	489740
2023-11-17	6.97	7.14	6.97	7.11	663257
2023-11-20	7.07	7.15	7.07	7.13	662143
2023-11-21	7.11	7.12	7.08	7.09	380024
2023-11-22	7.08	7.15	7.08	7.15	426976
2023-11-24	7.12	7.20	7.12	7.20	292788
2023-11-27	7.15	7.20	7.12	7.18	337265
2023-11-28	7.19	7.23	7.18	7.21	407845
2023-11-29	7.23	7.25	7.19	7.21	384207
2023-11-30	7.25	7.28	7.10	7.20	810681
2023-12-01	7.21	7.33	7.20	7.33	839644
2023-12-04	7.32	7.34	7.28	7.32	494013
2023-12-05	7.32	7.36	7.29	7.36	500280
2023-12-06	7.37	7.38	7.31	7.34	516479
2023-12-07	7.37	7.38	7.33	7.38	593412
2023-12-08	7.38	7.39	7.35	7.38	443575
2023-12-11	7.38	7.40	7.36	7.40	596132
2023-12-12	7.40	7.42	7.37	7.41	539519
2023-12-13	7.39	7.43	7.35	7.26	1929518
2023-12-14	7.30	7.35	7.21	7.26	677058
2023-12-15	7.23	7.25	7.15	7.17	691856
2023-12-18	7.15	7.19	7.10	7.15	883067
2023-12-19	7.20	7.22	7.15	7.20	685600
2023-12-20	7.19	7.24	7.11	7.12	735087
2023-12-21	7.17	7.18	7.12	7.15	499280
2023-12-22	7.15	7.25	7.15	7.19	600002
2023-12-26	7.19	7.20	7.08	7.14	1055709
2023-12-27	7.13	7.14	7.06	7.10	890605
2023-12-28	7.08	7.11	7.06	7.08	649711
2023-12-29	7.08	7.09	7.03	7.06	1216308
2024-01-02	7.04	7.14	7.02	7.11	765556
2024-01-03	7.12	7.12	7.04	7.06	674418
2024-01-04	7.06	7.13	7.06	7.10	644914
2024-01-05	7.07	7.15	7.07	7.10	390874
2024-01-08	7.10	7.15	7.10	7.12	562461
2024-01-09	7.14	7.16	7.12	7.16	502834
2024-01-10	7.18	7.20	7.14	7.15	655758
2024-01-11	7.18	7.18	7.07	7.01	1824900
2024-01-12	7.00	7.05	7.00	7.02	653863
2024-01-16	7.00	7.05	6.99	7.03	711282
2024-01-17	6.99	7.02	6.94	6.96	715405
2024-01-18	7.00	7.11	6.99	7.09	606589
2024-01-19	7.11	7.15	7.06	7.15	450191
2024-01-22	7.15	7.16	7.11	7.12	469782
2024-01-23	7.12	7.14	7.11	7.14	300378
2024-01-24	7.14	7.14	7.06	7.12	445768
2024-01-25	7.10	7.14	7.06	7.10	326389
2024-01-26	7.10	7.13	7.10	7.10	383235
2024-01-29	7.13	7.20	7.12	7.18	595174
2024-01-30	7.18	7.20	7.15	7.20	408117
2024-01-31	7.18	7.19	7.13	7.13	441761
2024-02-01	7.14	7.22	7.14	7.18	694741
2024-02-02	7.16	7.25	7.16	7.20	551371
2024-02-05	7.20	7.23	7.15	7.17	620900
2024-02-06	7.19	7.20	7.11	7.18	603270
2024-02-07	7.18	7.24	7.17	7.20	589310
2024-02-08	7.21	7.24	7.19	7.24	565700
2024-02-09	7.25	7.28	7.22	7.26	856393
2024-02-12	7.28	7.30	7.27	7.30	835462
2024-02-13	7.22	7.27	7.13	7.09	2122847
2024-02-14	7.16	7.17	7.08	7.12	615222
2024-02-15	7.13	7.13	7.08	7.12	429166
2024-02-16	7.14	7.15	7.10	7.12	456021
2024-02-20	7.10	7.13	7.09	7.11	697667
2024-02-21	7.15	7.15	7.11	7.12	405123
2024-02-22	7.15	7.20	7.15	7.19	513141
2024-02-23	7.21	7.22	7.20	7.21	310878
2024-02-26	7.21	7.21	7.16	7.19	636324
2024-02-27	7.21	7.21	7.16	7.20	382424
2024-02-28	7.20	7.22	7.18	7.21	433083
2024-02-29	7.21	7.26	7.21	7.26	366932
2024-03-01	7.26	7.35	7.25	7.32	766116
2024-03-04	7.32	7.35	7.31	7.32	486003
2024-03-05	7.32	7.32	7.25	7.26	656267
2024-03-06	7.27	7.32	7.27	7.29	567073
2024-03-07	7.28	7.37	7.28	7.35	598650
2024-03-08	7.33	7.38	7.29	7.32	497625
2024-03-11	7.31	7.36	7.30	7.35	570374
2024-03-12	7.35	7.39	7.34	7.37	679084
2024-03-13	7.36	7.37	7.34	7.25	745279
2024-03-14	7.25	7.27	7.21	7.23	618739
2024-03-15	7.24	7.24	7.21	7.24	421667
2024-03-18	7.25	7.26	7.22	7.23	572467
2024-03-19	7.24	7.27	7.23	7.27	346150
2024-03-20	7.28	7.31	7.27	7.30	448612
2024-03-21	7.28	7.34	7.28	7.33	495748
2024-03-22	7.33	7.35	7.32	7.33	392278
2024-03-25	7.35	7.38	7.33	7.38	558717
2024-03-26	7.34	7.41	7.34	7.41	548205
2024-03-27	7.43	7.46	7.40	7.46	522590
2024-03-28	7.46	7.55	7.46	7.51	766801
2024-04-01	7.51	7.57	7.47	7.57	925461
2024-04-02	7.54	7.57	7.51	7.56	457757
2024-04-03	7.55	7.65	7.54	7.62	635657
2024-04-04	7.64	7.79	7.58	7.60	1206733
2024-04-05	7.60	7.68	7.60	7.68	521857
2024-04-08	7.65	7.78	7.64	7.76	1339199
2024-04-09	7.77	7.82	7.74	7.81	1075326
2024-04-10	7.76	7.80	7.72	7.75	831721
2024-04-11	7.76	7.85	7.75	7.72	1832165
2024-04-12	7.65	7.69	7.53	7.58	877461
2024-04-15	7.59	7.62	7.04	7.12	2585867
2024-04-16	7.21	7.23	7.11	7.12	1330384
2024-04-17	7.15	7.22	7.13	7.19	693445
2024-04-18	7.21	7.30	7.18	7.26	806068
2024-04-19	7.27	7.29	7.16	7.21	664419
2024-04-22	7.22	7.28	7.18	7.26	445411
2024-04-23	7.30	7.36	7.28	7.36	384442
2024-04-24	7.37	7.41	7.35	7.41	428976
2024-04-25	7.30	7.38	7.28	7.37	492373
2024-04-26	7.36	7.45	7.35	7.42	433246
2024-04-29	7.45	7.53	7.41	7.49	692620
2024-04-30	7.48	7.59	7.42	7.51	749975
2024-05-01	7.53	7.59	7.47	7.52	621041
2024-05-02	7.58	7.59	7.52	7.57	371306
2024-05-03	7.59	7.64	7.57	7.57	732662
2024-05-06	7.65	7.70	7.62	7.70	575301
2024-05-07	7.69	7.70	7.60	7.62	481002
2024-05-08	7.65	7.70	7.60	7.67	437477
2024-05-09	7.68	7.71	7.65	7.70	600878
2024-05-10	7.71	7.71	7.65	7.67	620726
2024-05-13	7.66	7.67	7.52	7.45	2388166
2024-05-14	7.41	7.53	7.31	7.50	1015314
2024-05-15	7.55	7.55	7.45	7.49	641599
2024-05-16	7.52	7.52	7.46	7.47	523234
2024-05-17	7.52	7.56	7.50	7.56	392374
2024-05-20	7.55	7.66	7.55	7.61	555265
2024-05-21	7.62	7.62	7.53	7.56	507726
2024-05-22	7.55	7.59	7.53	7.59	345192
2024-05-23	7.59	7.61	7.53	7.57	365014
2024-05-24	7.60	7.61	7.52	7.55	403366
2024-05-28	7.56	7.60	7.50	7.58	629380
2024-05-29	7.57	7.58	7.53	7.55	420251
2024-05-30	7.58	7.60	7.50	7.56	469484
2024-05-31	7.55	7.67	7.55	7.65	770728
2024-06-03	7.69	7.76	7.64	7.69	875889
2024-06-04	7.71	7.77	7.69	7.75	594544
2024-06-05	7.71	7.80	7.70	7.80	792896
2024-06-06	7.75	7.83	7.75	7.83	585790
2024-06-07	7.83	7.84	7.77	7.78	503875
2024-06-10	7.77	7.78	7.71	7.73	705405
2024-06-11	7.77	7.83	7.74	7.76	701567
2024-06-12	7.85	7.85	7.73	7.77	670153
2024-06-13	7.74	7.77	7.72	7.67	955117
2024-06-14	7.65	7.71	7.60	7.62	570486
2024-06-17	7.60	7.66	7.60	7.64	527818
2024-06-18	7.64	7.66	7.62	7.65	468441
2024-06-20	7.63	7.65	7.58	7.62	602681
2024-06-21	7.64	7.69	7.61	7.67	373328
2024-06-24	7.70	7.74	7.67	7.71	598742
2024-06-25	7.73	7.77	7.70	7.77	457176
2024-06-26	7.74	7.76	7.73	7.76	328506
2024-06-27	7.73	7.85	7.70	7.74	703485
2024-06-28	7.77	7.88	7.75	7.85	624354
2024-07-01	7.85	7.88	7.83	7.87	620631
2024-07-02	7.85	7.90	7.85	7.88	457326
2024-07-03	7.87	7.89	7.86	7.89	288190
2024-07-05	7.89	7.92	7.86	7.90	666934
2024-07-08	7.88	7.95	7.88	7.88	613462
2024-07-09	7.88	7.92	7.82	7.86	1100669
2024-07-10	7.86	7.90	7.86	7.86	779923
2024-07-11	7.88	7.89	7.63	7.78	1514351
2024-07-12	7.80	7.84	7.79	7.72	1950707
2024-07-15	7.74	7.75	7.67	7.72	878614
2024-07-16	7.70	7.75	7.67	7.74	703795
2024-07-17	7.71	7.78	7.70	7.77	857059
2024-07-18	7.75	7.78	7.70	7.72	470210
2024-07-19	7.70	7.74	7.69	7.74	296367
2024-07-22	7.74	7.83	7.71	7.80	538751
2024-07-23	7.84	7.84	7.77	7.82	301102
2024-07-24	7.79	7.80	7.70	7.74	514086
2024-07-25	7.74	7.81	7.67	7.73	510567
2024-07-26	7.81	7.81	7.72	7.80	334048
2024-07-29	7.82	7.83	7.79	7.80	359742
2024-07-30	7.80	7.83	7.75	7.77	455229
2024-07-31	7.81	7.85	7.79	7.85	761869
2024-08-01	7.85	7.89	7.75	7.77	657604
2024-08-02	7.73	7.74	7.54	7.66	984690
2024-08-05	6.88	7.25	6.52	7.11	2921559
2024-08-06	7.32	7.46	7.18	7.37	999862
2024-08-07	7.52	7.55	7.36	7.40	724884
2024-08-08	7.40	7.51	7.38	7.47	448224
2024-08-09	7.55	7.56	7.47	7.53	516166
2024-08-12	7.56	7.66	7.54	7.63	580121
2024-08-13	7.68	7.74	7.64	7.73	726916
2024-08-14	7.75	7.80	7.72	7.68	1867115
2024-08-15	7.68	7.74	7.65	7.66	523520
2024-08-16	7.62	7.68	7.59	7.62	620777
2024-08-19	7.63	7.75	7.61	7.73	448667
2024-08-20	7.73	7.75	7.66	7.68	472577
2024-08-21	7.73	7.74	7.70	7.72	580526
2024-08-22	7.75	7.78	7.69	7.72	563635
2024-08-23	7.76	7.79	7.72	7.75	386101
2024-08-26	7.75	7.75	7.65	7.74	684566
2024-08-27	7.74	7.77	7.70	7.73	382984
2024-08-28	7.73	7.78	7.70	7.71	455118
2024-08-29	7.72	7.79	7.72	7.77	273110
2024-08-30	7.77	7.85	7.76	7.83	745621
2024-09-03	7.82	7.83	7.74	7.74	583525
2024-09-04	7.74	7.86	7.74	7.83	785950
2024-09-05	7.83	7.90	7.83	7.83	658583
2024-09-06	7.82	7.89	7.76	7.79	613730
2024-09-09	7.83	7.88	7.80	7.87	523098
2024-09-10	7.85	7.92	7.83	7.91	701681
2024-09-11	7.93	7.97	7.85	7.97	691317
2024-09-12	7.96	7.97	7.93	7.95	431729
2024-09-13	7.95	7.98	7.90	7.80	2780438
2024-09-16	7.78	7.89	7.78	7.86	765067
2024-09-17	7.91	7.92	7.81	7.83	542011
2024-09-18	7.85	7.90	7.81	7.90	694300
2024-09-19	7.91	7.92	7.88	7.89	561729
2024-09-20	7.88	7.89	7.86	7.86	299708
2024-09-23	7.85	7.94	7.85	7.93	418360
2024-09-24	7.95	7.95	7.92	7.93	379176
2024-09-25	7.91	7.93	7.90	7.93	344067
2024-09-26	7.94	7.99	7.90	7.97	526706
2024-09-27	7.96	8.00	7.95	7.97	474945
2024-09-30	8.00	8.09	7.97	8.09	802849
2024-10-01	8.10	8.10	8.02	8.02	567834
2024-10-02	8.03	8.05	8.02	8.05	402554
2024-10-03	8.00	8.10	8.00	8.08	542373
2024-10-04	8.11	8.15	8.10	8.14	676489
2024-10-07	8.14	8.16	8.12	8.14	551159
2024-10-08	8.16	8.21	8.15	8.19	565008
2024-10-09	8.21	8.35	8.19	8.34	869651
2024-10-10	8.30	8.35	8.27	8.33	934785
2024-10-11	8.34	8.40	8.31	8.37	2450881
2024-10-14	8.37	8.47	8.37	8.35	1451030
2024-10-15	8.36	8.37	8.30	8.32	741787
2024-10-16	8.33	8.35	8.23	8.32	825918
2024-10-17	8.35	8.35	8.28	8.32	588133
2024-10-18	8.35	8.42	8.33	8.40	720068
2024-10-21	8.43	8.43	8.37	8.42	616996
2024-10-22	8.41	8.44	8.40	8.43	526243
2024-10-23	8.42	8.43	8.30	8.32	600186
2024-10-24	8.39	8.39	8.31	8.39	591801
2024-10-25	8.40	8.40	8.37	8.40	379255
2024-10-28	8.43	8.45	8.38	8.43	674010
2024-10-29	8.43	8.45	8.40	8.44	387724
2024-10-30	8.45	8.47	8.41	8.44	549590
2024-10-31	8.43	8.49	8.39	8.42	732690
2024-11-01	8.43	8.47	8.41	8.43	707465
2024-11-04	8.43	8.45	8.36	8.38	1030527
2024-11-05	8.37	8.44	8.37	8.38	601193
2024-11-06	8.49	8.59	8.47	8.53	770803
2024-11-07	8.52	8.69	8.52	8.65	903511
2024-11-08	8.67	8.88	8.67	8.83	1190930
2024-11-11	8.90	9.10	8.86	9.01	1530144
2024-11-12	9.01	9.15	9.01	9.11	1211510
2024-11-13	9.14	9.25	9.12	9.17	902113
2024-11-14	9.15	9.22	9.05	8.97	3168811
2024-11-15	8.82	8.95	8.76	8.81	1035456
2024-11-18	8.78	8.87	8.73	8.73	1153063
2024-11-19	8.68	8.80	8.62	8.79	684037
2024-11-20	8.80	8.82	8.68	8.79	793757
2024-11-21	8.80	8.92	8.75	8.91	488383
2024-11-22	8.94	9.04	8.92	9.01	656780
2024-11-25	9.04	9.16	9.04	9.15	719997
2024-11-26	9.15	9.20	9.14	9.16	380997
2024-11-27	9.20	9.22	9.16	9.21	459718
2024-11-29	9.25	9.32	9.22	9.30	685429
2024-12-02	9.30	9.50	9.29	9.48	945075
2024-12-03	9.45	9.58	9.45	9.57	1046516
2024-12-04	9.60	9.68	9.58	9.63	728913
2024-12-05	9.67	9.72	9.65	9.66	779308
2024-12-06	9.68	9.75	9.65	9.65	862357
2024-12-09	9.60	9.65	9.22	9.22	1484662
2024-12-10	9.02	9.10	8.06	8.42	7735160
2024-12-11	8.50	8.94	8.50	8.76	1908672
2024-12-12	8.86	8.98	8.77	8.90	797674
2024-12-13	8.98	8.98	8.80	8.79	1844902
2024-12-16	8.72	8.79	8.72	8.74	612550
2024-12-17	8.74	8.75	8.29	8.33	1705884
2024-12-18	8.42	8.58	8.31	8.38	886449
2024-12-19	8.54	8.54	8.40	8.47	642494
2024-12-20	8.29	8.66	8.29	8.54	696946
2024-12-23	8.53	8.64	8.45	8.60	707131
2024-12-24	8.54	8.68	8.54	8.67	238756
2024-12-26	8.61	8.68	8.61	8.67	363465
2024-12-27	8.65	8.67	8.54	8.67	403896
2024-12-30	8.61	8.65	8.53	8.57	565861
2024-12-31	8.63	8.82	8.57	8.69	742901
2025-01-02	8.79	8.85	8.64	8.72	608537
2025-01-03	8.73	8.93	8.73	8.90	479488
2025-01-06	8.96	9.02	8.91	8.99	522568
2025-01-07	8.96	9.00	8.85	8.88	620980
2025-01-08	8.89	8.97	8.76	8.91	635610
2025-01-10	8.90	8.94	8.81	8.89	852606
2025-01-13	8.84	8.85	8.64	8.69	1193628
2025-01-14	8.70	8.82	8.66	8.67	2077472
2025-01-15	8.68	8.73	8.58	8.65	794878
2025-01-16	8.62	8.69	8.50	8.57	832474
2025-01-17	8.68	8.70	8.62	8.67	733488
2025-01-21	8.70	8.83	8.69	8.83	881389
2025-01-22	8.93	8.93	8.79	8.82	753494
2025-01-23	8.76	8.84	8.72	8.81	882326
2025-01-24	8.85	8.85	8.76	8.80	648398
2025-01-27	8.63	8.74	8.60	8.74	986143
2025-01-28	8.73	8.80	8.69	8.74	762033
2025-01-29	8.77	8.77	8.69	8.71	569821
2025-01-30	8.74	8.83	8.72	8.83	576666
2025-01-31	8.84	8.95	8.80	8.87	1134966
2025-02-03	8.74	8.86	8.60	8.74	1216153
2025-02-04	8.80	8.84	8.76	8.84	799618
2025-02-05	8.86	8.92	8.83	8.92	948548
2025-02-06	8.89	8.95	8.88	8.90	668832
2025-02-07	8.91	8.95	8.87	8.93	818855
2025-02-10	8.92	8.98	8.90	8.97	755465
2025-02-11	8.96	9.03	8.95	8.98	745933
2025-02-12	8.96	9.00	8.91	8.96	873323
2025-02-13	8.98	9.12	8.98	8.98	2192610
2025-02-14	9.01	9.02	8.90	8.96	772580
2025-02-18	8.98	8.98	8.89	8.92	858078
2025-02-19	8.97	8.97	8.90	8.93	457072
2025-02-20	8.95	8.95	8.81	8.94	788513
2025-02-21	8.91	8.94	8.85	8.88	1368390
2025-02-24	8.10	8.28	7.90	8.03	4435369
2025-02-25	8.03	8.24	8.03	8.17	1588528
2025-02-26	8.24	8.24	7.70	7.89	3017804
2025-02-27	7.92	7.94	7.45	7.46	3810868
2025-02-28	7.48	7.83	7.45	7.74	1837894
2025-03-03	7.84	7.89	7.57	7.64	1629091
2025-03-04	7.65	7.71	7.45	7.60	1184228
2025-03-05	7.65	7.75	7.62	7.68	706460
2025-03-06	7.64	7.74	7.58	7.61	765028
2025-03-07	7.60	7.69	7.51	7.66	787623
2025-03-10	7.62	7.68	7.50	7.59	1174248
2025-03-11	7.51	7.71	7.51	7.59	1200412
2025-03-12	7.67	7.73	7.60	7.67	913149
2025-03-13	7.71	7.74	7.50	7.40	2111280
2025-03-14	7.48	7.50	7.40	7.44	1037197
2025-03-17	7.44	7.44	7.35	7.35	1187396
2025-03-18	7.40	7.40	7.28	7.30	807103
2025-03-19	7.31	7.39	7.30	7.36	875435
2025-03-20	7.37	7.38	7.32	7.35	459681
2025-03-21	7.34	7.37	7.30	7.35	497772
2025-03-24	7.39	7.51	7.38	7.44	968472
2025-03-25	7.44	7.52	7.44	7.47	400076
2025-03-26	7.45	7.47	7.35	7.39	490642
2025-03-27	7.38	7.38	7.30	7.37	340027
2025-03-28	7.38	7.38	7.17	7.17	726646
2025-03-31	7.13	7.20	6.99	7.18	1396772
2025-04-01	7.16	7.32	7.16	7.23	577324
2025-04-02	7.21	7.27	7.20	7.25	445059
2025-04-03	7.02	7.18	6.96	6.98	1594004
2025-04-04	6.84	6.85	6.44	6.62	2195240
2025-04-07	5.95	6.66	5.81	6.44	3474907
2025-04-08	6.84	6.90	6.45	6.47	2660081
2025-04-09	6.42	7.07	6.26	7.00	2559139
2025-04-10	6.99	7.00	6.67	6.91	1557589
2025-04-11	6.90	7.03	6.78	6.96	1620024
2025-04-14	7.02	7.14	6.94	6.91	3102339
2025-04-15	6.88	7.02	6.77	6.86	4287218
2025-04-16	6.86	6.86	6.56	6.60	2171746
2025-04-17	6.73	6.79	6.60	6.72	2108815
2025-04-21	6.48	6.60	6.30	6.45	1950650
2025-04-22	6.51	6.51	6.43	6.49	1703325
2025-04-23	6.63	6.70	6.51	6.51	1576974
2025-04-24	6.55	6.71	6.53	6.71	1049487
2025-04-25	6.71	6.76	6.66	6.71	907092
2025-04-28	6.72	6.74	6.65	6.65	694845
2025-04-29	6.65	6.73	6.62	6.72	884443
2025-04-30	6.69	6.71	6.60	6.69	877387
2025-05-01	6.70	6.75	6.70	6.73	965874
2025-05-02	6.81	6.92	6.75	6.88	1068209
2025-05-05	6.85	6.87	6.79	6.82	847985
2025-05-06	6.77	6.79	6.68	6.68	909163
2025-05-07	6.72	6.78	6.70	6.71	937013
2025-05-08	6.76	6.86	6.75	6.85	928899
2025-05-09	6.85	6.86	6.78	6.79	924674
2025-05-12	6.88	7.06	6.86	7.02	1815342
2025-05-13	7.04	7.11	7.02	7.08	1768252
2025-05-14	7.09	7.11	7.05	6.94	2534869
2025-05-15	6.90	6.99	6.89	6.92	1963633
2025-05-16	7.00	7.11	6.95	7.06	2384715
2025-05-19	7.02	7.23	7.00	7.20	1191378
2025-05-20	7.25	7.27	7.21	7.27	859541
2025-05-21	7.21	7.23	7.10	7.12	870564
2025-05-22	7.12	7.17	7.09	7.12	629408
2025-05-23	7.00	7.11	6.99	7.05	1290201
2025-05-27	7.12	7.26	7.12	7.26	1299077
2025-05-28	7.26	7.30	7.26	7.29	785690
2025-05-29	7.33	7.43	7.30	7.40	1214212
2025-05-30	7.43	7.57	7.38	7.57	1884895
2025-06-02	7.57	7.58	7.53	7.58	1058037
2025-06-03	7.58	7.61	7.57	7.60	628604
2025-06-04	7.64	7.65	7.60	7.63	642873
2025-06-05	7.63	7.66	7.57	7.60	910685
2025-06-06	7.62	7.69	7.62	7.66	878484
2025-06-09	7.69	7.74	7.64	7.70	1098714
2025-06-10	7.72	7.73	7.67	7.73	1126206
2025-06-11	7.75	7.75	7.67	7.68	1110204
2025-06-12	7.68	7.71	7.65	7.70	945243
2025-06-13	7.66	7.69	7.59	7.49	2737799
2025-06-16	7.50	7.59	7.50	7.51	1216508
2025-06-17	7.49	7.52	7.45	7.46	635542
2025-06-18	7.50	7.53	7.47	7.48	466704
2025-06-20	7.44	7.50	7.40	7.42	770713
2025-06-23	7.42	7.54	7.38	7.52	926401
2025-06-24	7.58	7.60	7.53	7.60	729198
2025-06-25	7.60	7.60	7.54	7.57	581918
2025-06-26	7.59	7.59	7.54	7.57	580106
2025-06-27	7.57	7.62	7.55	7.60	893216
2025-06-30	7.63	7.77	7.60	7.75	1255135
2025-07-01	7.78	7.92	7.77	7.87	1772312
2025-07-02	7.88	7.88	7.80	7.82	951351
2025-07-03	7.85	7.94	7.84	7.93	431115
2025-07-07	7.92	7.92	7.83	7.85	985407
2025-07-08	7.84	7.91	7.83	7.87	600432
2025-07-09	7.90	7.92	7.88	7.89	637456
2025-07-10	7.87	7.93	7.87	7.91	598124
2025-07-11	7.93	7.94	7.87	7.94	1102269
2025-07-14	7.94	7.98	7.92	7.84	3083414
2025-07-15	7.83	7.86	7.70	7.73	1578818
2025-07-16	7.73	7.74	7.67	7.69	737764
2025-07-17	7.71	7.74	7.70	7.73	670495
2025-07-18	7.79	7.79	7.70	7.72	594373
2025-07-21	7.72	7.77	7.70	7.72	687822
2025-07-22	7.71	7.74	7.70	7.73	472094
2025-07-23	7.75	7.87	7.74	7.85	854451
2025-07-24	7.88	7.92	7.87	7.90	663540
2025-07-25	7.90	7.92	7.85	7.89	615935
2025-07-28	7.90	7.90	7.82	7.85	699747
2025-07-29	7.88	7.88	7.83	7.85	509588
2025-07-30	7.86	7.86	7.80	7.83	741163
2025-07-31	7.90	7.91	7.78	7.79	889761
2025-08-01	7.75	7.78	7.66	7.73	1188711
2025-08-04	7.74	7.79	7.73	7.78	971701
2025-08-05	7.79	7.81	7.75	7.75	418260
2025-08-06	7.75	7.84	7.75	7.82	566723
2025-08-07	7.87	7.88	7.80	7.83	515653
2025-08-08	7.84	7.90	7.83	7.89	620591
2025-08-11	7.89	7.92	7.85	7.88	820512
2025-08-12	7.91	7.92	7.86	7.92	758279
2025-08-13	7.92	7.93	7.88	7.92	834622
2025-08-14	7.92	7.95	7.90	7.80	2724458
2025-08-15	7.81	7.81	7.77	7.77	821854
2025-08-18	7.75	7.79	7.73	7.79	741096
2025-08-19	7.80	7.80	7.71	7.76	712344
2025-08-20	7.76	7.76	7.68	7.76	868771
2025-08-21	7.74	7.75	7.71	7.74	346885
2025-08-22	7.73	7.85	7.73	7.82	939835
2025-08-25	7.82	7.84	7.81	7.81	740165
2025-08-26	7.81	7.85	7.80	7.85	418526
2025-08-27	7.83	7.85	7.82	7.85	528189
2025-08-28	7.86	7.87	7.84	7.87	452578
2025-08-29	7.87	7.88	7.83	7.86	901192
2025-09-02	7.83	7.83	7.77	7.81	1098377
2025-09-03	7.81	7.89	7.81	7.86	614501
2025-09-04	7.87	7.92	7.87	7.92	928208
2025-09-05	7.94	7.94	7.86	7.92	732679
2025-09-08	7.93	7.94	7.92	7.92	1044197
2025-09-09	7.94	7.94	7.90	7.93	641478
2025-09-10	7.95	7.95	7.91	7.92	816148
2025-09-11	7.91	7.99	7.90	7.96	1207834
2025-09-12	7.96	8.02	7.95	8.00	4013544

Explore More About CRF

Coins representing dividend payouts and trends

CRF Dividend History

Discover Cornerstone Total Return'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

CRF Stock Split History

Discover Cornerstone Total Return'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

CRF Historical Prices

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

Web Analytics