LXP Historical Prices

Summary

Key Stock Metrics

34.25

(April 9, 2025)

52-Week Low

52.52

(November 11, 2025)

52-Week High

126.30

(July 12, 2005)

All-Time High

50.05

(January 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-24	50.00	50.00	48.75	48.75	1980
1994-03-25	50.00	50.63	49.38	50.00	3360
1994-03-28	50.00	50.00	48.75	48.75	1160
1994-03-29	48.75	50.00	48.13	50.00	780
1994-03-30	49.38	49.38	48.75	49.38	220
1994-03-31	49.38	50.00	48.13	50.00	3180
1994-04-04	50.00	50.00	48.75	49.38	1800
1994-04-05	49.38	50.00	49.38	50.00	740
1994-04-06	50.00	50.00	48.75	49.38	1040
1994-04-07	49.38	50.00	48.75	49.38	1400
1994-04-08	50.00	50.00	49.38	50.00	1640
1994-04-11	49.38	49.38	48.75	49.38	1960
1994-04-12	50.00	50.00	48.75	48.75	880
1994-04-13	48.75	50.00	48.13	50.00	2140
1994-04-14	49.38	50.00	48.75	50.00	2660
1994-04-15	50.00	50.63	49.38	50.00	1200
1994-04-18	50.63	50.63	50.00	50.63	1560
1994-04-19	50.00	50.00	49.38	50.00	3420
1994-04-20	50.00	50.63	48.75	48.75	3340
1994-04-21	49.38	50.00	48.13	50.00	3140
1994-04-22	50.00	50.00	48.75	49.38	1460
1994-04-25	47.50	49.38	47.50	49.38	720
1994-04-26	48.13	48.75	48.13	48.13	440
1994-04-28	48.75	48.75	48.13	48.13	660
1994-04-29	48.13	48.75	46.88	48.13	3420
1994-05-02	48.75	48.75	47.50	47.50	2740
1994-05-03	47.50	49.38	47.50	49.38	3780
1994-05-04	48.75	49.38	48.13	48.75	2440
1994-05-05	50.00	50.00	48.13	48.13	2900
1994-05-06	47.50	48.13	46.88	47.50	2240
1994-05-09	47.50	47.50	46.88	46.88	1320
1994-05-10	46.88	47.50	46.88	46.88	660
1994-05-11	47.50	47.50	47.50	47.50	1020
1994-05-12	46.25	46.25	45.00	45.63	6700
1994-05-13	45.00	46.88	45.00	45.63	2160
1994-05-16	46.88	47.50	46.88	46.88	1360
1994-05-17	46.25	46.88	45.00	46.25	1780
1994-05-18	45.63	48.13	45.63	47.50	1780
1994-05-19	47.50	48.75	47.50	48.13	1080
1994-05-20	48.75	48.75	47.50	48.75	1580
1994-05-23	48.13	48.13	47.50	47.50	840
1994-05-24	47.50	48.13	47.50	48.13	1580
1994-05-25	48.13	48.13	46.88	47.50	2400
1994-05-26	47.50	48.13	47.50	48.13	440
1994-05-27	48.13	48.13	47.50	48.13	1780
1994-05-31	47.50	47.50	46.88	47.50	1060
1994-06-01	48.13	48.13	46.88	47.50	1560
1994-06-02	47.50	48.13	47.50	47.50	1420
1994-06-03	47.50	48.13	46.88	47.50	2040
1994-06-06	48.13	48.13	47.50	47.50	400
1994-06-07	46.88	47.50	46.88	47.50	640
1994-06-08	46.88	47.50	46.88	47.50	2420
1994-06-09	47.50	47.50	46.88	46.88	1720
1994-06-10	46.88	47.50	46.88	47.50	920
1994-06-13	47.50	47.50	46.88	46.88	780
1994-06-14	46.88	47.50	46.88	46.88	1400
1994-06-15	46.88	47.50	46.88	47.50	1220
1994-06-16	47.50	48.13	47.50	47.50	1000
1994-06-17	46.88	48.13	46.88	47.50	1140
1994-06-20	46.88	47.50	46.88	47.50	1520
1994-06-21	46.88	46.88	46.25	46.25	2500
1994-06-22	46.25	47.50	46.25	47.50	11340
1994-06-23	46.88	49.38	46.88	48.75	5120
1994-06-24	48.13	48.75	46.88	46.88	1980
1994-06-27	46.88	48.75	46.88	47.50	1420
1994-06-28	48.13	48.13	46.25	46.25	1520
1994-06-29	46.25	46.88	45.63	45.63	1360
1994-06-30	45.63	46.88	45.63	46.88	2420
1994-07-01	47.50	48.13	46.88	46.88	1320
1994-07-05	46.88	47.50	46.25	47.50	920
1994-07-06	48.13	48.13	47.50	47.50	480
1994-07-07	46.88	48.75	46.88	48.75	1320
1994-07-08	48.75	49.38	48.75	48.75	800
1994-07-11	48.75	48.75	46.88	46.88	980
1994-07-12	47.50	48.75	47.50	48.75	1160
1994-07-13	48.13	48.75	47.50	48.13	2000
1994-07-14	47.50	48.75	47.50	48.13	2100
1994-07-15	47.50	48.75	47.50	48.13	1580
1994-07-18	48.13	48.13	47.50	47.50	1360
1994-07-19	47.50	48.13	47.50	47.50	1680
1994-07-20	48.13	48.75	48.13	48.13	1280
1994-07-21	47.50	48.75	47.50	48.75	900
1994-07-22	48.75	48.75	48.13	48.75	1840
1994-07-25	46.88	46.88	46.25	46.25	920
1994-07-26	46.25	46.25	45.63	45.63	2840
1994-07-27	45.63	48.13	45.00	47.50	3180
1994-07-28	46.88	47.50	46.88	47.50	860
1994-07-29	47.50	48.75	47.50	48.75	660
1994-08-01	47.50	47.50	46.88	46.88	3080
1994-08-02	46.88	47.50	46.25	46.25	1620
1994-08-03	46.25	46.88	46.25	46.25	2400
1994-08-04	45.63	46.25	45.00	46.25	2720
1994-08-05	45.00	45.63	45.00	45.63	2000
1994-08-08	45.00	46.25	45.00	45.63	1100
1994-08-09	46.25	46.25	45.63	45.63	1040
1994-08-10	45.63	46.88	45.63	45.63	1880
1994-08-11	46.25	46.25	45.00	45.63	840
1994-08-12	45.00	46.25	45.00	45.63	960
1994-08-15	45.00	45.63	45.00	45.00	940
1994-08-16	46.25	46.25	46.25	46.25	580
1994-08-17	46.88	46.88	45.00	45.63	2760
1994-08-18	45.00	45.00	44.38	45.00	2380
1994-08-19	45.00	45.63	45.00	45.00	740
1994-08-22	45.00	45.63	45.00	45.00	2160
1994-08-23	45.00	45.63	45.00	45.63	780
1994-08-24	46.88	46.88	45.00	45.00	10840
1994-08-25	45.00	45.63	44.38	44.38	2300
1994-08-26	44.38	45.63	43.75	45.00	2760
1994-08-29	44.38	45.00	43.13	44.38	4640
1994-08-30	44.38	44.38	43.75	43.75	1900
1994-08-31	43.75	45.00	43.75	45.00	6340
1994-09-01	43.75	45.00	43.75	44.38	1500
1994-09-02	45.00	46.88	44.38	45.63	940
1994-09-06	45.63	45.63	44.38	45.00	540
1994-09-07	44.38	46.88	43.75	46.88	3120
1994-09-08	45.00	46.88	44.38	46.25	2560
1994-09-09	45.63	46.88	45.63	46.88	2740
1994-09-12	46.88	47.50	45.00	45.63	3460
1994-09-13	45.63	46.25	45.00	45.63	3100
1994-09-14	46.25	46.88	46.25	46.25	1140
1994-09-15	46.25	46.88	46.25	46.25	2600
1994-09-16	46.25	46.25	46.25	46.25	560
1994-09-19	46.25	46.88	46.25	46.25	640
1994-09-20	46.25	46.88	46.25	46.88	2500
1994-09-21	46.88	46.88	46.25	46.25	1100
1994-09-22	46.88	47.50	46.88	46.88	1120
1994-09-23	46.88	46.88	46.25	46.25	1120
1994-09-26	46.25	47.50	46.25	47.50	1440
1994-09-27	47.50	47.50	46.25	46.25	2060
1994-09-28	46.25	46.88	46.25	46.88	760
1994-09-29	46.25	46.88	45.63	46.25	2680
1994-09-30	46.25	46.25	46.25	46.25	240
1994-10-03	46.88	46.88	45.00	45.00	1100
1994-10-04	45.00	45.63	45.00	45.00	1740
1994-10-05	45.63	45.63	45.00	45.00	620
1994-10-06	45.63	45.63	45.00	45.00	880
1994-10-07	44.38	45.00	43.75	43.75	2940
1994-10-10	44.38	45.00	43.75	45.00	1440
1994-10-11	45.00	45.00	44.38	45.00	2000
1994-10-12	45.00	46.25	44.38	45.00	2360
1994-10-13	45.00	45.63	44.38	45.63	21140
1994-10-14	46.25	47.50	45.63	45.63	4520
1994-10-17	46.25	46.88	46.25	46.88	1680
1994-10-18	45.63	47.50	45.63	47.50	2540
1994-10-19	46.88	47.50	46.25	46.88	840
1994-10-20	46.88	47.50	46.25	46.88	540
1994-10-21	46.25	48.13	46.25	47.50	4580
1994-10-24	46.25	47.50	46.25	47.50	1160
1994-10-25	47.50	48.13	46.88	47.50	1460
1994-10-26	46.88	47.50	46.88	46.88	960
1994-10-27	46.88	46.88	46.88	46.88	2780
1994-10-28	47.50	47.50	45.63	46.25	2480
1994-10-31	45.63	46.25	45.00	46.25	1880
1994-11-01	46.25	46.25	45.00	45.00	500
1994-11-02	45.00	45.00	45.00	45.00	660
1994-11-03	45.63	45.63	44.38	44.38	2680
1994-11-04	45.00	45.00	44.38	45.00	940
1994-11-07	45.00	45.00	43.75	43.75	1020
1994-11-08	44.38	44.38	44.38	44.38	480
1994-11-09	43.75	44.38	43.75	43.75	1640
1994-11-10	44.38	45.00	43.75	45.00	920
1994-11-11	44.38	45.00	44.38	45.00	1820
1994-11-14	44.38	45.00	44.38	44.38	1320
1994-11-15	44.38	45.63	43.75	43.75	3180
1994-11-16	44.38	44.38	43.13	44.38	2720
1994-11-17	44.38	45.00	44.38	44.38	2420
1994-11-18	45.00	45.00	45.00	45.00	1980
1994-11-21	44.38	46.25	44.38	46.25	1040
1994-11-22	45.63	45.63	45.00	45.00	1160
1994-11-23	45.63	45.63	45.00	45.63	1120
1994-11-25	45.00	46.25	45.00	46.25	420
1994-11-28	45.63	45.63	45.00	45.63	1600
1994-11-29	45.00	46.25	45.00	45.63	1500
1994-11-30	46.25	46.25	45.63	46.25	1780
1994-12-01	45.00	46.25	45.00	46.25	560
1994-12-02	45.63	46.25	45.00	45.00	2520
1994-12-05	45.00	46.25	45.00	46.25	840
1994-12-06	46.25	46.25	45.00	45.00	2300
1994-12-07	45.00	45.63	45.00	45.63	620
1994-12-08	45.63	45.63	44.38	44.38	4140
1994-12-09	43.75	44.38	43.75	44.38	1360
1994-12-12	45.00	45.00	43.75	43.75	600
1994-12-13	43.75	45.63	43.75	44.38	2000
1994-12-14	44.38	45.00	43.13	43.13	2380
1994-12-15	44.38	45.63	43.75	45.63	2480
1994-12-16	46.25	46.25	45.63	46.25	1520
1994-12-19	46.25	46.25	44.38	44.38	2920
1994-12-20	44.38	45.00	44.38	44.38	2940
1994-12-21	45.00	45.63	45.00	45.00	2060
1994-12-22	45.63	45.63	44.38	45.63	1500
1994-12-23	45.00	45.63	44.38	44.38	1540
1994-12-27	44.38	44.38	43.75	43.75	1440
1994-12-28	43.75	44.38	43.13	43.13	3380
1994-12-29	43.75	44.38	43.13	44.38	2920
1994-12-30	43.75	45.00	43.75	45.00	2280
1995-01-03	45.00	45.63	45.00	45.63	1360
1995-01-04	46.25	46.25	44.38	45.00	2080
1995-01-05	45.63	46.25	45.00	45.63	980
1995-01-06	45.00	45.63	44.38	44.38	2520
1995-01-09	44.38	45.63	44.38	45.00	2420
1995-01-10	45.63	46.25	45.63	45.63	1100
1995-01-11	46.25	46.25	44.38	45.63	1680
1995-01-12	45.63	46.25	45.00	45.63	1080
1995-01-13	45.00	45.00	45.00	45.00	340
1995-01-16	45.63	45.63	44.38	44.38	1660
1995-01-17	45.00	45.63	44.38	45.63	1260
1995-01-18	45.63	45.63	44.38	44.38	2820
1995-01-19	45.00	45.00	44.38	45.00	1260
1995-01-20	44.38	45.63	44.38	45.00	840
1995-01-23	45.00	45.63	45.00	45.63	2980
1995-01-24	43.75	45.63	43.75	45.63	2260
1995-01-25	45.00	45.00	45.00	45.00	420
1995-01-26	45.00	45.63	45.00	45.63	60
1995-01-27	45.00	45.00	43.75	43.75	1740
1995-01-30	43.75	43.75	43.75	43.75	240
1995-01-31	44.38	44.38	44.38	44.38	400
1995-02-01	43.75	45.00	43.13	44.38	3520
1995-02-02	44.38	45.00	43.75	44.38	2100
1995-02-03	44.38	44.38	43.75	44.38	1300
1995-02-06	43.75	45.00	43.75	43.75	1100
1995-02-07	43.75	44.38	43.75	43.75	3680
1995-02-08	44.38	44.38	43.75	43.75	2900
1995-02-09	43.75	45.63	43.75	45.63	1600
1995-02-10	45.63	46.25	44.38	45.00	4240
1995-02-13	45.63	46.25	44.38	45.63	2720
1995-02-14	45.63	45.63	45.00	45.00	1440
1995-02-15	45.00	46.88	45.00	46.25	2480
1995-02-16	46.25	46.25	45.00	45.63	2440
1995-02-17	45.00	45.63	45.00	45.00	520
1995-02-21	45.63	45.63	45.00	45.00	1060
1995-02-22	45.00	45.63	45.00	45.63	1440
1995-02-23	45.63	46.25	45.63	46.25	1380
1995-02-24	45.63	46.25	45.63	46.25	2820
1995-02-27	45.63	46.25	45.00	45.63	820
1995-02-28	45.00	46.25	45.00	45.63	560
1995-03-01	45.63	46.25	45.63	45.63	1120
1995-03-02	46.25	46.25	45.63	46.25	1900
1995-03-03	46.25	46.25	45.00	45.63	1440
1995-03-06	45.00	45.63	45.00	45.00	620
1995-03-07	45.00	46.25	45.00	46.25	1040
1995-03-08	45.63	46.25	45.00	46.25	2300
1995-03-09	45.63	46.25	45.63	45.63	1040
1995-03-10	46.25	46.25	45.00	45.63	760
1995-03-13	45.00	45.63	45.00	45.63	1740
1995-03-14	45.63	46.25	45.63	45.63	720
1995-03-15	45.63	46.25	45.63	46.25	920
1995-03-16	45.63	46.88	45.63	46.25	1760
1995-03-17	46.88	46.88	46.25	46.25	1380
1995-03-20	46.25	46.88	45.63	46.25	1240
1995-03-21	46.88	46.88	46.25	46.88	940
1995-03-22	46.25	47.50	46.25	46.88	1880
1995-03-23	47.50	47.50	46.88	46.88	1020
1995-03-24	47.50	47.50	46.25	46.25	2360
1995-03-27	46.25	46.25	46.25	46.25	180
1995-03-28	46.25	46.88	46.25	46.25	1580
1995-03-29	46.88	46.88	45.63	45.63	1360
1995-03-30	46.25	46.88	45.63	45.63	1240
1995-03-31	46.25	46.88	46.25	46.25	1200
1995-04-03	45.63	45.63	45.63	45.63	460
1995-04-04	45.63	46.88	45.63	46.88	1700
1995-04-05	46.25	46.88	45.63	46.88	3400
1995-04-06	46.88	46.88	46.25	46.88	1440
1995-04-07	46.25	46.88	46.25	46.88	2280
1995-04-10	46.25	46.88	45.63	46.88	1720
1995-04-11	46.88	47.50	46.25	47.50	1980
1995-04-12	46.88	47.50	46.88	46.88	2620
1995-04-13	46.88	47.50	46.25	47.50	1640
1995-04-17	46.88	48.13	46.88	48.13	5000
1995-04-18	48.75	49.38	48.13	48.75	1960
1995-04-19	49.38	49.38	48.75	48.75	1200
1995-04-20	48.75	49.38	48.13	48.75	2020
1995-04-21	48.13	50.00	48.13	48.75	2300
1995-04-24	47.50	49.38	47.50	48.75	1180
1995-04-25	48.13	48.75	47.50	47.50	1640
1995-04-26	48.13	48.13	47.50	47.50	1320
1995-04-27	47.50	48.13	47.50	48.13	1120
1995-04-28	47.50	48.13	47.50	48.13	1460
1995-05-01	47.50	48.75	47.50	48.75	1720
1995-05-02	48.13	48.75	48.13	48.13	520
1995-05-03	48.75	49.38	48.75	49.38	2960
1995-05-04	48.75	49.38	48.13	48.75	1340
1995-05-05	48.13	50.63	48.13	50.00	3720
1995-05-08	51.25	52.50	50.00	51.25	6080
1995-05-09	51.25	52.50	51.25	51.88	7640
1995-05-10	51.88	51.88	50.63	51.25	2760
1995-05-11	51.25	51.88	50.63	51.88	3140
1995-05-12	51.88	51.88	51.88	51.88	460
1995-05-15	51.88	51.88	51.25	51.25	2040
1995-05-16	51.88	53.13	51.25	52.50	4080
1995-05-17	51.88	52.50	51.88	51.88	1140
1995-05-18	52.50	52.50	51.25	51.25	1540
1995-05-19	51.25	51.88	51.25	51.25	1480
1995-05-22	51.88	52.50	51.88	52.50	1920
1995-05-23	52.50	53.13	51.88	52.50	5760
1995-05-24	52.50	53.13	51.88	52.50	860
1995-05-25	52.50	53.13	52.50	52.50	1460
1995-05-26	52.50	52.50	51.88	51.88	2960
1995-05-30	52.50	53.13	52.50	53.13	920
1995-05-31	52.50	52.50	51.25	52.50	6300
1995-06-01	51.88	53.13	51.88	53.13	1720
1995-06-02	52.50	54.38	52.50	53.75	2480
1995-06-05	54.38	54.38	53.13	54.38	2660
1995-06-06	53.75	55.00	53.13	53.13	5140
1995-06-07	53.13	54.38	53.13	54.38	4180
1995-06-08	54.38	54.38	52.50	52.50	2220
1995-06-09	53.13	53.13	52.50	52.50	1320
1995-06-12	52.50	53.75	52.50	53.75	1820
1995-06-13	53.13	53.13	53.13	53.13	60
1995-06-14	53.13	53.75	53.13	53.13	1960
1995-06-15	53.75	53.75	53.13	53.75	2300
1995-06-16	52.50	53.75	52.50	53.13	2060
1995-06-19	53.75	53.75	53.13	53.13	1000
1995-06-20	53.13	53.75	53.13	53.13	1480
1995-06-21	53.75	54.38	53.13	53.13	2240
1995-06-22	53.13	53.13	52.50	52.50	2180
1995-06-23	52.50	53.13	52.50	52.50	1100
1995-06-26	52.50	52.50	50.00	50.63	3040
1995-06-27	50.00	51.25	50.00	50.63	2040
1995-06-28	51.25	51.25	50.63	50.63	1600
1995-06-29	50.63	51.88	50.63	51.88	1560
1995-06-30	51.25	54.38	51.25	54.38	2580
1995-07-03	55.00	55.00	53.75	54.38	2340
1995-07-05	54.38	54.38	53.75	53.75	1120
1995-07-06	53.75	54.38	53.75	53.75	2020
1995-07-07	53.75	55.00	53.75	54.38	4420
1995-07-10	54.38	55.00	54.38	54.38	2080
1995-07-11	54.38	55.00	53.75	55.00	3700
1995-07-12	55.00	55.00	53.75	54.38	1440
1995-07-13	53.75	54.38	53.75	53.75	1340
1995-07-14	53.75	55.00	53.75	55.00	4800
1995-07-17	55.00	55.00	54.38	54.38	2980
1995-07-18	54.38	55.00	54.38	55.00	4560
1995-07-19	54.38	55.00	54.38	54.38	1680
1995-07-20	54.38	55.63	54.38	55.63	3140
1995-07-21	55.00	55.00	54.38	54.38	1100
1995-07-24	54.38	55.00	54.38	54.38	1100
1995-07-25	55.00	55.00	54.38	55.00	1380
1995-07-26	55.63	55.63	54.38	54.38	1080
1995-07-27	53.13	54.38	53.13	53.75	3260
1995-07-28	53.75	54.38	53.13	54.38	1720
1995-07-31	54.38	55.00	54.38	55.00	5000
1995-08-01	54.38	55.00	54.38	55.00	1880
1995-08-02	55.63	55.63	55.00	55.63	1840
1995-08-03	56.25	56.25	55.00	55.00	1060
1995-08-04	55.63	56.88	55.63	56.25	2460
1995-08-07	56.25	56.88	56.25	56.25	220
1995-08-08	55.63	56.25	55.63	55.63	2740
1995-08-09	56.25	56.25	55.00	55.00	3520
1995-08-10	55.63	55.63	54.38	55.00	1980
1995-08-11	55.63	55.63	52.50	52.50	2380
1995-08-14	53.13	53.75	53.13	53.13	1120
1995-08-15	53.13	53.13	52.50	52.50	1160
1995-08-16	53.13	53.13	52.50	52.50	1540
1995-08-17	52.50	53.13	52.50	53.13	980
1995-08-18	52.50	52.50	51.88	52.50	1120
1995-08-21	52.50	53.75	52.50	53.13	1000
1995-08-22	53.75	54.38	52.50	52.50	3220
1995-08-23	52.50	53.13	51.25	51.88	3220
1995-08-24	51.25	51.88	51.25	51.88	920
1995-08-25	51.25	52.50	51.25	52.50	800
1995-08-28	51.88	52.50	51.25	51.88	1180
1995-08-29	51.88	51.88	51.25	51.25	1000
1995-08-30	51.88	51.88	51.88	51.88	480
1995-08-31	52.50	53.75	52.50	53.75	2680
1995-09-01	53.75	54.38	53.75	53.75	1040
1995-09-05	53.75	53.75	53.13	53.75	640
1995-09-06	53.75	54.38	53.13	53.75	1260
1995-09-07	54.38	54.38	53.13	53.75	2260
1995-09-08	53.75	53.75	52.50	52.50	1840
1995-09-11	51.88	52.50	51.88	51.88	1980
1995-09-12	51.88	53.75	51.88	53.75	1880
1995-09-13	53.13	54.38	53.13	53.75	3120
1995-09-14	54.38	54.38	53.13	53.13	1560
1995-09-15	52.50	53.13	52.50	53.13	1840
1995-09-18	53.13	53.13	52.50	52.50	480
1995-09-19	52.50	53.13	51.88	51.88	1820
1995-09-20	51.88	52.50	51.25	51.25	1600
1995-09-21	51.25	51.25	50.00	50.63	4960
1995-09-22	50.63	51.25	50.63	51.25	2040
1995-09-25	50.63	51.88	50.63	51.25	300
1995-09-26	50.63	51.88	50.00	50.00	2500
1995-09-27	50.63	51.25	50.00	51.25	3020
1995-09-28	51.25	51.88	50.63	50.63	2280
1995-09-29	50.63	51.88	50.63	51.25	1800
1995-10-02	51.25	51.88	51.25	51.25	300
1995-10-03	51.25	51.88	51.25	51.88	1620
1995-10-04	51.25	51.88	51.25	51.25	1320
1995-10-05	51.25	51.88	51.25	51.25	560
1995-10-06	51.25	51.25	50.63	51.25	1040
1995-10-09	50.63	51.25	50.63	50.63	580
1995-10-10	51.25	51.25	50.63	50.63	1220
1995-10-11	51.25	51.88	51.25	51.88	500
1995-10-12	51.88	51.88	51.25	51.88	820
1995-10-13	51.88	51.88	51.25	51.25	1100
1995-10-16	50.63	51.25	50.63	51.25	780
1995-10-17	51.25	51.25	50.63	51.25	2660
1995-10-18	50.63	51.88	50.63	51.88	1660
1995-10-19	51.25	51.88	50.63	51.88	1220
1995-10-20	51.88	51.88	51.88	51.88	740
1995-10-23	51.88	51.88	51.25	51.88	1560
1995-10-24	51.25	51.88	51.25	51.25	600
1995-10-25	51.25	51.88	51.25	51.88	2780
1995-10-26	50.63	51.25	50.00	51.25	2080
1995-10-27	50.63	50.63	50.00	50.00	900
1995-10-30	49.38	50.00	49.38	50.00	120
1995-10-31	50.00	50.63	50.00	50.63	2140
1995-11-01	50.63	50.63	50.00	50.63	1480
1995-11-02	50.00	50.63	50.00	50.00	1960
1995-11-03	50.63	50.63	49.38	49.38	2040
1995-11-06	49.38	50.00	49.38	49.38	2140
1995-11-07	48.75	48.75	48.13	48.75	3740
1995-11-08	48.75	50.63	48.75	50.63	3180
1995-11-09	50.00	50.00	49.38	49.38	920
1995-11-10	49.38	50.00	49.38	50.00	2120
1995-11-13	50.00	50.63	50.00	50.00	1040
1995-11-14	50.63	50.63	49.38	50.00	3140
1995-11-15	50.00	50.63	50.00	50.00	480
1995-11-16	50.63	50.63	49.38	49.38	620
1995-11-17	49.38	50.63	49.38	50.63	1940
1995-11-20	50.63	50.63	50.00	50.00	1020
1995-11-21	50.00	50.00	49.38	49.38	1320
1995-11-22	50.00	50.00	49.38	50.00	1860
1995-11-24	49.38	50.00	49.38	49.38	720
1995-11-27	50.00	50.00	49.38	49.38	1280
1995-11-28	50.00	50.00	49.38	49.38	1160
1995-11-29	50.00	50.63	50.00	50.00	2200
1995-11-30	50.00	50.63	49.38	50.63	2140
1995-12-01	50.00	50.00	50.00	50.00	700
1995-12-04	50.00	50.63	50.00	50.00	1420
1995-12-05	50.63	53.75	50.63	53.75	7000
1995-12-06	53.75	54.38	53.13	54.38	4060
1995-12-07	54.38	55.00	53.75	55.00	2580
1995-12-08	55.00	55.00	53.75	54.38	4440
1995-12-11	54.38	54.38	53.75	54.38	1180
1995-12-12	54.38	54.38	53.13	53.13	2080
1995-12-13	53.13	53.75	52.50	52.50	2940
1995-12-14	52.50	53.13	52.50	53.13	2480
1995-12-15	53.75	53.75	53.13	53.75	1840
1995-12-18	52.50	53.13	52.50	53.13	4580
1995-12-19	52.50	54.38	52.50	54.38	1280
1995-12-20	55.00	55.00	53.75	54.38	3220
1995-12-21	54.38	55.00	54.38	54.38	3480
1995-12-22	54.38	55.00	54.38	55.00	1180
1995-12-26	55.63	55.63	53.75	53.75	2420
1995-12-27	54.38	55.63	54.38	55.00	3440
1995-12-28	55.00	55.63	54.38	55.63	3580
1995-12-29	55.63	56.25	55.63	56.25	2060
1996-01-02	55.63	56.25	55.63	56.25	100
1996-01-03	56.88	57.50	56.25	56.25	1860
1996-01-04	56.88	57.50	56.25	56.88	820
1996-01-05	56.25	56.25	55.63	55.63	180
1996-01-08	55.63	56.25	55.63	56.25	460
1996-01-09	56.25	56.88	56.25	56.25	1200
1996-01-10	56.25	56.88	56.25	56.25	1140
1996-01-11	56.25	56.88	56.25	56.88	440
1996-01-12	56.25	56.88	56.25	56.88	1080
1996-01-15	56.88	58.13	56.88	58.13	3760
1996-01-16	57.50	58.75	57.50	58.75	4560
1996-01-17	58.75	60.00	58.75	58.75	3600
1996-01-18	58.75	59.38	58.75	59.38	2560
1996-01-19	58.75	60.00	58.13	58.75	4560
1996-01-22	58.75	58.75	57.50	57.50	1400
1996-01-23	57.50	58.13	56.25	56.88	4560
1996-01-24	56.25	57.50	56.25	57.50	1200
1996-01-25	57.50	58.13	57.50	58.13	3060
1996-01-26	58.13	58.13	57.50	58.13	880
1996-01-29	56.25	56.25	55.63	55.63	1440
1996-01-30	55.63	58.13	55.63	58.13	2420
1996-01-31	57.50	60.00	57.50	60.00	6200
1996-02-01	59.38	60.63	58.75	58.75	2700
1996-02-02	58.75	60.00	58.75	59.38	2420
1996-02-05	59.38	59.38	58.75	59.38	1780
1996-02-06	58.75	59.38	58.75	58.75	1840
1996-02-07	58.75	59.38	58.13	58.75	1360
1996-02-08	58.13	58.75	58.13	58.75	820
1996-02-09	58.13	58.75	57.50	58.13	1380
1996-02-12	57.50	58.13	56.88	57.50	1640
1996-02-13	57.50	58.13	56.88	57.50	1880
1996-02-14	57.50	58.13	57.50	58.13	1360
1996-02-15	58.13	59.38	57.50	58.75	4120
1996-02-16	58.75	58.75	57.50	57.50	1780
1996-02-20	58.13	58.75	57.50	57.50	2860
1996-02-21	57.50	58.13	57.50	57.50	680
1996-02-22	58.13	58.75	58.13	58.13	2280
1996-02-23	58.13	59.38	58.13	59.38	2640
1996-02-26	59.38	59.38	58.75	59.38	1240
1996-02-27	58.75	59.38	58.13	58.75	1400
1996-02-28	59.38	59.38	58.13	58.13	2160
1996-02-29	58.75	58.75	57.50	57.50	1160
1996-03-01	58.13	58.75	57.50	57.50	860
1996-03-04	58.13	58.13	57.50	57.50	1380
1996-03-05	57.50	58.75	57.50	57.50	1200
1996-03-06	57.50	58.13	57.50	57.50	3320
1996-03-07	56.88	56.88	55.63	55.63	3620
1996-03-08	53.75	54.38	53.75	53.75	6660
1996-03-11	53.75	53.75	52.50	53.75	2200
1996-03-12	53.13	53.75	52.50	53.75	1640
1996-03-13	53.13	53.75	53.13	53.13	120
1996-03-14	53.75	53.75	53.13	53.13	3060
1996-03-15	53.75	53.75	53.13	53.75	3620
1996-03-18	53.75	53.75	53.13	53.75	1060
1996-03-19	54.38	55.00	53.75	54.38	7120
1996-03-20	53.75	54.38	53.75	53.75	1520
1996-03-21	54.38	56.25	54.38	56.25	5020
1996-03-22	56.25	56.88	55.00	55.00	1360
1996-03-25	55.63	56.88	55.63	56.25	1180
1996-03-26	56.88	57.50	56.25	56.88	2080
1996-03-27	56.88	57.50	56.25	56.88	2220
1996-03-28	56.25	57.50	56.25	57.50	2080
1996-03-29	56.88	57.50	56.88	57.50	1180
1996-04-01	58.13	58.75	57.50	57.50	5340
1996-04-02	57.50	58.13	56.88	56.88	1560
1996-04-03	57.50	57.50	56.88	57.50	1540
1996-04-04	57.50	58.13	56.88	56.88	580
1996-04-08	56.88	56.88	55.63	56.25	1440
1996-04-09	56.88	56.88	56.25	56.88	1060
1996-04-10	56.25	56.88	56.25	56.25	1300
1996-04-11	56.25	56.88	56.25	56.25	700
1996-04-12	57.50	58.75	57.50	58.13	1760
1996-04-15	58.75	58.75	57.50	57.50	1180
1996-04-16	57.50	59.38	57.50	58.75	2040
1996-04-17	58.13	58.75	58.13	58.75	640
1996-04-18	58.75	58.75	58.13	58.75	760
1996-04-19	58.75	59.38	58.13	58.75	820
1996-04-22	58.13	59.38	58.13	58.13	1380
1996-04-23	58.75	58.75	57.50	57.50	2360
1996-04-24	57.50	58.75	57.50	58.75	1460
1996-04-25	58.13	59.38	58.13	58.75	1540
1996-04-26	57.50	57.50	56.25	56.25	2140
1996-04-29	56.88	56.88	56.25	56.25	740
1996-04-30	57.50	57.50	56.88	56.88	920
1996-05-01	56.88	57.50	56.88	56.88	1600
1996-05-02	58.13	58.75	58.13	58.13	1040
1996-05-03	58.75	58.75	56.88	56.88	2460
1996-05-06	58.13	58.13	57.50	57.50	2380
1996-05-07	58.13	58.13	56.88	57.50	3620
1996-05-08	57.50	57.50	56.88	57.50	3400
1996-05-09	57.50	58.13	57.50	58.13	2260
1996-05-10	58.75	58.75	57.50	58.13	1480
1996-05-13	57.50	58.75	57.50	58.75	2000
1996-05-14	59.38	59.38	58.75	58.75	1480
1996-05-15	59.38	59.38	58.13	59.38	1400
1996-05-16	59.38	60.00	59.38	59.38	5440
1996-05-17	60.00	60.00	58.75	60.00	820
1996-05-20	58.75	59.38	58.75	59.38	1140
1996-05-21	59.38	60.00	58.75	59.38	3580
1996-05-22	58.75	59.38	58.75	58.75	1360
1996-05-23	58.75	59.38	58.75	58.75	460
1996-05-24	58.75	59.38	58.75	59.38	900
1996-05-28	58.75	59.38	58.75	58.75	1840
1996-05-29	58.75	59.38	58.75	59.38	1060
1996-05-30	58.75	58.75	58.13	58.75	1040
1996-05-31	59.38	59.38	58.13	58.75	2540
1996-06-03	58.13	58.75	58.13	58.75	1360
1996-06-04	58.13	58.75	58.13	58.13	340
1996-06-05	58.75	59.38	58.75	59.38	1660
1996-06-06	60.00	60.00	58.13	58.75	5260
1996-06-07	58.13	58.13	56.88	56.88	780
1996-06-10	56.88	57.50	56.25	57.50	2060
1996-06-11	56.88	57.50	56.88	57.50	500
1996-06-12	57.50	58.13	57.50	57.50	820
1996-06-13	56.88	57.50	56.88	57.50	2560
1996-06-14	57.50	59.38	57.50	59.38	2760
1996-06-17	58.75	58.75	58.13	58.13	340
1996-06-18	58.75	60.00	58.13	59.38	5800
1996-06-19	60.00	60.00	59.38	59.38	2920
1996-06-20	60.00	60.00	59.38	59.38	2220
1996-06-21	59.38	60.00	59.38	60.00	500
1996-06-24	59.38	60.63	59.38	60.63	2320
1996-06-25	61.25	61.88	60.63	60.63	5520
1996-06-26	61.25	61.25	60.63	60.63	2520
1996-06-27	61.25	61.88	60.63	61.25	1140
1996-06-28	60.63	61.25	60.00	60.00	2860
1996-07-01	61.25	61.88	60.63	61.25	4180
1996-07-02	61.25	61.25	61.25	61.25	220
1996-07-03	61.88	61.88	60.63	61.25	760
1996-07-05	60.63	60.63	60.00	60.00	720
1996-07-08	60.63	60.63	60.00	60.63	2360
1996-07-09	60.63	61.25	60.00	61.25	1680
1996-07-10	60.63	61.25	59.38	60.00	3160
1996-07-11	59.38	60.00	59.38	59.38	720
1996-07-12	59.38	60.00	59.38	59.38	820
1996-07-15	58.75	58.75	57.50	58.13	2120
1996-07-16	58.75	59.38	58.13	58.75	2060
1996-07-17	58.75	59.38	58.75	59.38	2720
1996-07-18	58.75	60.63	58.75	60.63	2140
1996-07-19	60.63	61.25	59.38	60.00	1420
1996-07-22	59.38	60.00	59.38	60.00	1260
1996-07-23	60.00	60.00	59.38	59.38	980
1996-07-24	59.38	60.00	59.38	60.00	300
1996-07-25	59.38	60.00	59.38	59.38	1000
1996-07-26	58.75	58.75	58.13	58.75	1120
1996-07-29	58.75	59.38	58.75	59.38	960
1996-07-30	58.75	60.00	58.75	60.00	1340
1996-07-31	59.38	59.38	59.38	59.38	80
1996-08-01	59.38	60.00	59.38	59.38	1040
1996-08-02	59.38	61.25	59.38	60.00	3600
1996-08-05	60.00	61.25	60.00	61.25	1660
1996-08-06	61.25	61.25	60.63	60.63	160
1996-08-07	61.25	61.88	61.25	61.25	680
1996-08-08	61.88	62.50	61.25	61.25	2020
1996-08-09	61.88	61.88	61.88	61.88	60
1996-08-12	61.88	61.88	61.25	61.25	1240
1996-08-13	61.88	61.88	60.63	61.25	1280
1996-08-14	61.88	61.88	61.25	61.25	320
1996-08-15	60.63	61.25	60.63	60.63	2220
1996-08-16	61.25	62.50	61.25	62.50	740
1996-08-19	61.88	62.50	61.88	62.50	260
1996-08-20	61.88	63.13	61.88	63.13	4260
1996-08-21	62.50	63.13	62.50	63.13	1660
1996-08-22	63.13	63.75	63.13	63.13	3320
1996-08-23	63.75	64.38	63.75	63.75	2920
1996-08-26	64.38	65.63	63.75	65.00	5200
1996-08-27	65.63	66.88	65.63	66.88	5900
1996-08-28	66.25	66.25	65.00	65.00	5100
1996-08-29	65.00	65.63	65.00	65.00	1260
1996-08-30	65.00	65.63	65.00	65.00	4220
1996-09-03	64.38	65.00	64.38	65.00	620
1996-09-04	64.38	64.38	63.75	64.38	1220
1996-09-05	63.75	64.38	63.75	64.38	1200
1996-09-06	63.75	64.38	63.75	63.75	1780
1996-09-09	63.75	63.75	63.13	63.13	2480
1996-09-10	63.75	65.00	63.75	65.00	4520
1996-09-11	64.38	65.63	64.38	65.63	6300
1996-09-12	65.00	65.63	65.00	65.00	3320
1996-09-13	65.00	65.63	65.00	65.63	760
1996-09-16	65.63	66.25	65.00	65.63	4420
1996-09-17	65.63	65.63	65.00	65.00	3300
1996-09-18	65.00	65.63	65.00	65.63	1820
1996-09-19	65.63	65.63	65.00	65.00	5100
1996-09-20	65.00	65.63	65.00	65.00	4020
1996-09-23	65.00	65.63	65.00	65.63	2740
1996-09-24	65.00	65.63	65.00	65.00	1800
1996-09-25	65.00	65.63	65.00	65.63	2560
1996-09-26	65.00	65.00	64.38	64.38	4260
1996-09-27	64.38	65.00	64.38	64.38	2100
1996-09-30	64.38	65.00	64.38	64.38	2960
1996-10-01	63.75	65.00	63.75	64.38	2340
1996-10-02	64.38	65.00	64.38	64.38	1560
1996-10-03	65.00	65.00	64.38	65.00	4260
1996-10-04	64.38	64.38	63.75	63.75	5240
1996-10-07	63.13	63.75	61.88	61.88	1860
1996-10-08	61.25	61.88	60.63	61.88	5120
1996-10-09	61.25	61.88	61.25	61.88	1360
1996-10-10	61.88	61.88	61.25	61.88	600
1996-10-11	61.25	62.50	61.25	62.50	2460
1996-10-14	62.50	62.50	61.25	61.88	4980
1996-10-15	61.88	63.13	61.88	62.50	4980
1996-10-16	62.50	63.75	62.50	63.75	3320
1996-10-17	63.13	64.38	63.13	64.38	1320
1996-10-18	63.75	64.38	63.75	63.75	1380
1996-10-21	64.38	64.38	63.75	63.75	1360
1996-10-22	63.75	65.00	63.75	64.38	1300
1996-10-23	64.38	64.38	63.75	63.75	1380
1996-10-24	64.38	65.00	64.38	64.38	1120
1996-10-25	64.38	64.38	63.75	64.38	3620
1996-10-28	63.13	63.13	61.25	61.25	5880
1996-10-29	61.25	62.50	61.25	61.88	4500
1996-10-30	62.50	62.50	61.88	62.50	120900
1996-10-31	61.88	62.50	61.88	62.50	1860
1996-11-01	62.50	62.50	61.88	61.88	960
1996-11-04	61.88	61.88	61.88	61.88	280
1996-11-05	61.88	62.50	61.88	62.50	1720
1996-11-06	62.50	63.13	61.88	63.13	4040
1996-11-07	63.13	63.13	61.88	63.13	1820
1996-11-08	62.50	63.13	61.88	62.50	3100
1996-11-11	61.88	63.13	61.88	63.13	2020
1996-11-12	62.50	63.13	62.50	63.13	1340
1996-11-13	63.13	63.75	62.50	63.75	1420
1996-11-14	63.75	63.75	63.13	63.75	620
1996-11-15	63.75	63.75	63.13	63.13	1720
1996-11-18	63.75	64.38	63.75	64.38	2640
1996-11-19	63.75	64.38	63.75	64.38	2200
1996-11-20	64.38	64.38	63.13	64.38	5360
1996-11-21	63.75	64.38	63.75	64.38	1160
1996-11-22	64.38	64.38	63.75	64.38	1120
1996-11-25	64.38	65.63	64.38	65.63	2700
1996-11-26	65.63	65.63	65.00	65.63	3020
1996-11-27	65.00	65.63	64.38	65.00	1060
1996-11-29	64.38	65.00	64.38	64.38	720
1996-12-02	65.00	65.00	64.38	65.00	1860
1996-12-03	64.38	65.00	64.38	65.00	1040
1996-12-04	65.00	66.25	64.38	66.25	3440
1996-12-05	65.63	66.25	65.63	65.63	1060
1996-12-06	66.25	66.25	64.38	65.00	2360
1996-12-09	65.00	65.63	65.00	65.63	1200
1996-12-10	65.00	66.25	65.00	65.00	1560
1996-12-11	65.63	65.63	64.38	65.00	940
1996-12-12	65.63	65.63	65.00	65.00	2200
1996-12-13	65.00	65.00	63.13	64.38	3660
1996-12-16	64.38	65.00	63.75	63.75	1480
1996-12-17	64.38	65.00	63.75	64.38	1060
1996-12-18	64.38	65.00	64.38	65.00	1300
1996-12-19	65.00	65.00	64.38	65.00	3100
1996-12-20	65.00	65.63	65.00	65.63	3260
1996-12-23	65.63	65.63	65.00	65.63	440
1996-12-24	65.63	65.63	65.63	65.63	320
1996-12-26	65.63	65.63	65.00	65.63	2140
1996-12-27	65.63	67.50	65.00	67.50	5320
1996-12-30	67.50	71.88	67.50	71.88	5120
1996-12-31	73.13	75.00	73.13	73.13	4820
1997-01-02	72.50	73.13	70.63	71.25	4260
1997-01-03	71.88	71.88	70.63	71.25	2460
1997-01-06	71.88	73.13	71.88	73.13	3400
1997-01-07	73.13	73.13	71.88	71.88	1660
1997-01-08	71.88	72.50	71.25	71.25	1660
1997-01-09	71.25	72.50	71.25	71.25	2380
1997-01-10	71.25	71.88	70.63	70.63	2280
1997-01-13	70.63	71.88	70.00	71.88	2020
1997-01-14	71.88	72.50	71.88	72.50	2260
1997-01-15	71.25	71.88	70.63	71.88	2660
1997-01-16	71.88	73.75	71.88	73.75	2300
1997-01-17	73.75	75.00	73.75	75.00	2620
1997-01-20	74.38	75.00	73.13	73.13	3120
1997-01-21	73.13	73.75	73.13	73.13	520
1997-01-22	73.13	74.38	73.13	74.38	3140
1997-01-23	74.38	75.00	74.38	74.38	3820
1997-01-24	75.00	75.00	71.88	71.88	1300
1997-01-27	73.13	73.13	72.50	72.50	780
1997-01-28	71.88	73.75	71.25	73.13	4180
1997-01-29	71.25	71.88	71.25	71.88	1920
1997-01-30	73.75	74.38	73.13	74.38	2380
1997-01-31	73.75	74.38	73.75	73.75	2680
1997-02-03	73.75	73.75	71.88	71.88	1320
1997-02-04	72.50	73.13	72.50	73.13	2240
1997-02-05	70.63	71.25	68.13	70.63	8200
1997-02-06	70.00	70.00	68.75	70.00	5620
1997-02-07	69.38	69.38	67.50	69.38	9420
1997-02-10	69.38	69.38	65.63	67.50	7140
1997-02-11	67.50	67.50	65.63	65.63	5880
1997-02-12	65.63	67.50	65.63	66.88	6940
1997-02-13	67.50	68.13	66.25	66.88	2860
1997-02-14	66.25	66.88	66.25	66.25	1680
1997-02-18	66.88	66.88	65.63	65.63	7000
1997-02-19	66.25	66.88	65.00	65.63	8220
1997-02-20	65.63	66.25	65.00	65.63	4640
1997-02-21	66.25	66.25	65.63	65.63	1820
1997-02-24	66.25	66.25	65.00	65.00	4760
1997-02-25	65.00	65.63	65.00	65.63	2280
1997-02-26	65.00	65.63	63.75	63.75	7100
1997-02-27	63.75	64.38	61.88	63.13	6540
1997-02-28	62.50	65.00	61.88	64.38	7860
1997-03-03	65.00	65.00	62.50	62.50	5880
1997-03-04	63.13	64.38	63.13	64.38	6220
1997-03-05	64.38	64.38	63.13	63.75	3740
1997-03-06	63.75	64.38	63.13	64.38	1360
1997-03-07	64.38	64.38	63.13	63.75	2640
1997-03-10	63.75	65.00	63.75	65.00	1160
1997-03-11	65.00	65.00	64.38	65.00	2300
1997-03-12	64.38	65.00	63.75	63.75	3360
1997-03-13	63.75	63.75	63.13	63.13	3240
1997-03-14	63.13	63.75	62.50	63.13	1880
1997-03-17	63.75	64.38	63.13	64.38	3340
1997-03-18	63.75	64.38	63.75	64.38	6500
1997-03-19	64.38	64.38	62.50	62.50	3700
1997-03-20	63.13	63.13	61.88	62.50	1860
1997-03-21	61.88	63.13	60.63	60.63	5240
1997-03-24	61.25	62.50	61.25	62.50	5820
1997-03-25	61.88	63.13	61.88	63.13	2080
1997-03-26	62.50	63.13	62.50	62.50	1820
1997-03-27	62.50	63.75	61.88	62.50	7420
1997-03-31	61.88	61.88	60.63	60.63	3200
1997-04-01	61.25	61.25	60.63	61.25	1140
1997-04-02	61.88	64.38	61.88	63.75	4020
1997-04-03	63.75	65.00	63.13	63.13	6980
1997-04-04	63.13	63.75	62.50	63.75	4540
1997-04-07	63.75	63.75	63.13	63.75	2060
1997-04-08	63.75	65.00	63.13	63.75	8860
1997-04-09	64.38	65.63	64.38	65.63	2600
1997-04-10	65.63	66.25	65.00	66.25	1560
1997-04-11	66.25	66.25	64.38	65.63	3600
1997-04-14	65.00	66.88	65.00	66.88	3840
1997-04-15	67.50	67.50	66.88	66.88	3040
1997-04-16	67.50	67.50	66.88	66.88	1940
1997-04-17	66.88	66.88	66.88	66.88	420
1997-04-18	66.88	67.50	66.88	66.88	2520
1997-04-21	67.50	67.50	66.25	66.25	3780
1997-04-22	65.00	65.63	64.38	64.38	3260
1997-04-23	65.00	65.00	64.38	64.38	1900
1997-04-24	64.38	64.38	63.75	64.38	2360
1997-04-25	64.38	65.63	63.75	65.63	2240
1997-04-28	63.13	63.13	63.13	63.13	860
1997-04-29	63.75	64.38	63.13	63.75	2320
1997-04-30	63.13	63.75	63.13	63.13	1900
1997-05-01	63.13	63.75	63.13	63.13	3380
1997-05-02	63.75	64.38	63.13	63.75	1540
1997-05-05	65.00	65.00	64.38	65.00	1660
1997-05-06	64.38	66.25	64.38	66.25	4000
1997-05-07	65.63	65.63	64.38	65.00	4260
1997-05-08	65.00	65.00	64.38	64.38	2620
1997-05-09	65.00	65.00	64.38	64.38	1800
1997-05-12	64.38	64.38	62.50	64.38	6340
1997-05-13	64.38	64.38	63.75	63.75	1440
1997-05-14	63.75	65.00	63.75	65.00	4380
1997-05-15	65.00	65.00	64.38	64.38	2500
1997-05-16	65.00	65.63	65.00	65.00	1560
1997-05-19	65.00	65.63	65.00	65.63	920
1997-05-20	65.00	65.63	64.38	65.00	4980
1997-05-21	65.63	66.25	65.00	66.25	1800
1997-05-22	66.25	66.25	64.38	64.38	2340
1997-05-23	64.38	65.63	64.38	65.63	1000
1997-05-27	65.00	66.25	64.38	66.25	2200
1997-05-28	66.25	66.88	65.63	66.25	1260
1997-05-29	65.63	66.25	65.63	65.63	2260
1997-05-30	65.00	66.25	65.00	66.25	900
1997-06-02	66.88	66.88	66.25	66.88	4840
1997-06-03	66.25	66.88	66.25	66.88	1440
1997-06-04	66.25	66.88	66.25	66.88	440
1997-06-05	66.88	66.88	66.25	66.25	2940
1997-06-06	66.88	67.50	66.88	67.50	2720
1997-06-09	66.88	68.13	66.88	67.50	1460
1997-06-10	67.50	68.13	66.88	66.88	2200
1997-06-11	66.88	67.50	66.88	66.88	1100
1997-06-12	67.50	67.50	67.50	67.50	1140
1997-06-13	67.50	68.13	66.88	68.13	1680
1997-06-16	69.38	69.38	67.50	69.38	9580
1997-06-17	70.00	72.50	70.00	70.00	12900
1997-06-18	68.13	68.75	67.50	68.13	176080
1997-06-19	67.50	69.38	67.50	68.13	39580
1997-06-20	68.75	69.38	67.50	68.13	17500
1997-06-23	67.50	68.75	67.50	68.75	7880
1997-06-24	68.13	69.06	68.13	68.75	16800
1997-06-25	68.75	68.75	68.13	68.13	5160
1997-06-26	68.75	68.75	68.13	68.75	2820
1997-06-27	68.75	68.75	68.13	68.75	2740
1997-06-30	68.13	70.00	68.13	70.00	8920
1997-07-01	70.63	70.63	69.06	69.38	4940
1997-07-02	69.38	71.56	69.38	70.94	13320
1997-07-03	71.56	71.56	70.00	70.94	3500
1997-07-07	70.94	71.25	70.00	70.00	4380
1997-07-08	69.38	71.56	69.38	71.56	9800
1997-07-09	71.25	71.88	70.00	70.63	4020
1997-07-10	70.94	71.25	70.31	71.25	2140
1997-07-11	71.25	71.56	70.00	70.00	8040
1997-07-14	70.00	70.00	69.38	70.00	3780
1997-07-15	70.00	70.00	69.38	69.38	2520
1997-07-16	70.00	70.63	69.38	70.00	16500
1997-07-17	70.00	71.56	69.69	71.56	6140
1997-07-18	71.25	72.50	70.63	72.50	3220
1997-07-21	72.50	74.69	72.50	74.69	3860
1997-07-22	74.69	75.00	72.81	74.38	7240
1997-07-23	73.75	73.75	71.88	72.50	3120
1997-07-24	73.75	74.38	72.50	74.06	6000
1997-07-25	74.38	74.69	71.88	74.69	15900
1997-07-28	73.44	74.69	70.63	70.63	5880
1997-07-29	71.25	73.75	71.25	73.13	8440
1997-07-30	72.50	74.38	72.50	74.06	6540
1997-07-31	74.38	74.69	73.13	73.75	10240
1997-08-01	73.75	74.38	72.50	72.50	1960
1997-08-04	72.50	73.44	71.25	72.50	2760
1997-08-05	73.13	73.75	72.19	73.44	4860
1997-08-06	73.44	74.38	73.13	74.38	8420
1997-08-07	74.69	76.25	74.06	76.25	7540
1997-08-08	75.00	76.88	75.00	76.88	3660
1997-08-11	75.94	75.94	74.38	74.69	2840
1997-08-12	75.00	75.63	74.69	74.69	2740
1997-08-13	75.63	75.94	74.38	75.00	3060
1997-08-14	75.63	75.94	74.38	74.38	3500
1997-08-15	75.00	75.94	74.38	75.00	3560
1997-08-18	75.63	76.56	75.63	76.56	4640
1997-08-19	75.94	77.50	75.63	76.88	4300
1997-08-20	76.56	77.50	75.31	75.63	4460
1997-08-21	75.00	76.56	75.00	76.25	2160
1997-08-22	75.00	75.00	73.13	74.06	2100
1997-08-25	73.44	75.00	73.44	73.44	2520
1997-08-26	74.06	75.00	73.13	75.00	3300
1997-08-27	75.63	76.56	75.00	76.25	2200
1997-08-28	75.63	75.94	75.00	75.00	520
1997-08-29	75.00	75.00	74.06	74.06	600
1997-09-02	73.75	76.25	73.75	76.25	2200
1997-09-03	76.56	76.88	75.63	76.56	1340
1997-09-04	76.88	76.88	75.31	75.63	1440
1997-09-05	75.63	76.88	75.63	75.63	1760
1997-09-08	76.25	76.88	74.69	75.63	2740
1997-09-09	75.00	75.94	73.13	73.44	2960
1997-09-10	75.00	75.94	74.38	74.69	3020
1997-09-11	75.31	75.94	74.38	75.94	1080
1997-09-12	75.63	76.25	75.63	76.25	1820
1997-09-15	75.63	75.63	73.75	75.31	2880
1997-09-16	76.56	76.88	75.00	75.63	4680
1997-09-17	76.25	76.88	75.63	76.56	4140
1997-09-18	77.19	77.19	75.00	75.63	3300
1997-09-19	75.00	75.63	74.06	74.38	4280
1997-09-22	74.06	76.25	74.06	75.94	5640
1997-09-23	76.25	76.25	75.00	75.94	2180
1997-09-24	76.25	77.19	75.00	75.00	1600
1997-09-25	75.00	76.25	74.38	75.63	3040
1997-09-26	76.25	76.88	75.63	76.56	1640
1997-09-29	76.56	77.19	75.31	77.19	2520
1997-09-30	77.19	78.13	76.88	78.13	5140
1997-10-01	77.50	80.00	77.50	78.75	2760
1997-10-02	78.75	78.75	77.19	77.19	1200
1997-10-03	78.13	80.00	76.88	76.88	3340
1997-10-06	78.13	81.25	78.13	81.25	3080
1997-10-07	80.31	80.63	80.00	80.00	3900
1997-10-08	80.63	80.63	80.00	80.00	3780
1997-10-09	80.31	81.56	79.38	80.00	3260
1997-10-10	78.75	82.50	78.13	82.50	3080
1997-10-13	83.75	84.06	80.31	80.94	4040
1997-10-14	80.63	82.50	80.63	81.88	2540
1997-10-15	82.19	82.50	80.00	82.50	3820
1997-10-16	81.88	81.88	80.63	81.25	2000
1997-10-17	81.88	82.19	79.38	80.63	2060
1997-10-20	81.88	81.88	78.75	79.38	4000
1997-10-21	80.31	80.94	78.13	79.38	5260
1997-10-22	80.31	80.31	79.06	79.38	3260
1997-10-23	80.31	80.31	79.38	79.69	2460
1997-10-24	80.31	80.63	79.69	80.00	1680
1997-10-27	81.25	81.25	78.13	78.75	3040
1997-10-28	75.94	76.25	74.38	75.63	5040
1997-10-29	76.88	78.75	75.63	76.25	6240
1997-10-30	75.00	75.00	74.38	74.38	3600
1997-10-31	74.69	75.63	73.44	75.63	3020
1997-11-03	76.88	76.88	72.19	75.00	8900
1997-11-04	74.38	76.25	73.75	76.25	2360
1997-11-05	75.00	75.63	73.13	74.06	3460
1997-11-06	74.06	74.38	73.13	73.75	3740
1997-11-07	73.13	75.63	72.19	75.63	9700
1997-11-10	76.88	76.88	73.75	74.38	2680
1997-11-11	74.38	74.38	73.13	73.44	2480
1997-11-12	73.13	75.63	73.13	73.13	4700
1997-11-13	71.25	71.25	70.00	70.00	100980
1997-11-14	70.63	70.94	68.75	70.31	32860
1997-11-17	70.94	71.88	70.63	70.94	19060
1997-11-18	71.25	72.50	70.63	70.63	32440
1997-11-19	70.94	71.88	70.00	71.88	13560
1997-11-20	71.88	72.19	71.56	71.56	9440
1997-11-21	72.19	72.19	70.94	71.56	8660
1997-11-24	71.88	72.50	71.56	71.56	13060
1997-11-25	72.19	72.50	71.56	72.50	10220
1997-11-26	72.81	73.75	71.56	73.13	7200
1997-11-28	73.75	73.75	72.81	72.81	1360
1997-12-01	73.44	74.38	73.13	73.44	5140
1997-12-02	74.06	74.06	73.13	73.75	7440
1997-12-03	74.38	74.38	73.44	73.75	8900
1997-12-04	73.75	75.31	73.75	75.31	13480
1997-12-05	75.00	75.63	74.38	75.00	4700
1997-12-08	74.38	75.94	74.38	75.63	4900
1997-12-09	75.00	76.25	74.69	76.25	6700
1997-12-10	76.25	77.50	75.00	75.00	7440
1997-12-11	75.00	75.00	72.50	73.13	9240
1997-12-12	73.44	73.75	72.50	72.81	4780
1997-12-15	73.13	73.13	72.19	72.50	6800
1997-12-16	72.50	73.75	72.19	73.75	8880
1997-12-17	74.38	75.63	73.75	75.63	5160
1997-12-18	76.25	76.56	75.31	75.31	6740
1997-12-19	75.00	75.00	74.06	74.38	1620
1997-12-22	74.38	75.00	73.75	73.75	5040
1997-12-23	74.38	75.00	74.38	74.69	2540
1997-12-24	74.38	75.00	74.38	75.00	1320
1997-12-26	75.00	75.00	74.69	74.69	700
1997-12-29	75.00	75.31	74.69	75.31	3560
1997-12-30	75.00	76.88	74.38	76.25	3080
1997-12-31	74.38	78.13	74.38	77.19	3960
1998-01-02	76.56	78.13	75.63	76.25	2140
1998-01-05	76.56	76.56	75.00	76.25	4660
1998-01-06	76.25	77.50	75.94	77.50	5620
1998-01-07	77.19	78.13	76.88	76.88	4000
1998-01-08	77.50	77.81	77.50	77.50	3060
1998-01-09	78.13	78.75	77.19	78.75	6620
1998-01-12	78.75	79.38	77.50	78.44	7060
1998-01-13	79.38	79.38	78.44	78.75	3100
1998-01-14	78.75	79.38	77.81	79.38	3640
1998-01-15	79.06	79.69	78.75	79.38	3300
1998-01-16	79.69	80.94	79.38	80.00	3160
1998-01-20	80.00	81.25	80.00	80.63	4680
1998-01-21	80.00	80.63	79.06	79.06	4600
1998-01-22	79.69	80.63	78.75	80.00	2780
1998-01-23	80.00	80.63	79.06	80.00	5500
1998-01-26	79.06	80.31	79.06	79.69	1860
1998-01-27	79.69	81.88	79.38	81.25	9280
1998-01-28	80.00	80.00	78.44	79.06	5940
1998-01-29	79.06	79.38	78.13	79.06	2560
1998-01-30	79.69	79.69	78.13	78.13	2180
1998-02-02	78.13	79.38	77.81	78.13	3160
1998-02-03	78.75	78.75	77.81	78.13	2620
1998-02-04	78.13	79.38	77.81	79.38	3060
1998-02-05	78.75	78.75	77.81	78.13	2940
1998-02-06	78.13	78.75	77.81	78.13	9860
1998-02-09	78.75	79.38	76.25	76.25	2240
1998-02-10	76.88	76.88	74.06	75.00	6320
1998-02-11	74.38	76.88	73.75	76.25	8040
1998-02-12	75.94	76.25	75.00	75.94	3160
1998-02-13	75.63	76.56	75.63	75.94	2320
1998-02-17	77.19	77.19	75.00	75.94	4220
1998-02-18	76.25	76.25	75.00	76.25	8280
1998-02-19	75.63	75.94	73.75	74.06	6240
1998-02-20	74.06	74.06	71.88	72.19	7840
1998-02-23	72.50	73.75	71.56	73.13	8440
1998-02-24	73.13	74.06	72.19	74.06	12880
1998-02-25	74.38	74.38	73.13	73.44	4000
1998-02-26	73.75	73.75	72.50	73.13	6220
1998-02-27	73.13	74.38	72.50	73.13	4840
1998-03-02	73.75	75.63	73.75	73.75	16920
1998-03-03	74.06	74.06	73.75	73.75	3540
1998-03-04	73.75	74.06	73.44	73.75	9080
1998-03-05	73.13	73.75	72.81	73.44	4040
1998-03-06	73.13	73.75	72.50	73.44	3800
1998-03-09	73.75	73.75	72.19	72.19	4760
1998-03-10	72.81	73.13	72.19	73.13	5460
1998-03-11	72.50	73.44	71.56	71.56	10700
1998-03-12	71.88	72.19	71.56	71.88	11380
1998-03-13	71.88	72.50	71.56	71.56	4400
1998-03-16	71.25	72.50	71.25	71.88	10100
1998-03-17	71.88	73.13	71.56	73.13	3620
1998-03-18	73.75	76.25	72.50	75.63	15840
1998-03-19	75.63	75.63	73.44	73.75	4600
1998-03-20	75.00	75.63	74.38	75.63	2060
1998-03-23	76.25	76.25	72.81	72.81	6300
1998-03-24	73.44	74.38	72.50	74.38	6820
1998-03-25	73.75	76.25	73.75	75.63	6240
1998-03-26	75.63	78.75	75.31	77.50	17320
1998-03-27	77.50	77.50	74.69	75.00	12020
1998-03-30	75.63	76.25	74.38	75.94	7100
1998-03-31	75.63	75.94	73.75	75.94	3980
1998-04-01	76.25	76.25	74.38	75.94	4040
1998-04-02	75.00	75.94	74.38	75.94	3260
1998-04-03	75.31	75.94	73.13	74.38	2080
1998-04-06	74.38	75.00	74.38	75.00	4600
1998-04-07	75.31	75.63	74.38	75.00	5440
1998-04-08	74.69	75.00	74.38	74.69	2260
1998-04-09	74.69	75.00	74.06	74.06	4940
1998-04-13	74.38	75.00	73.13	74.38	3460
1998-04-14	74.38	74.38	73.13	73.13	8260
1998-04-15	73.75	73.75	71.88	73.44	6860
1998-04-16	73.75	73.75	72.81	73.13	1980
1998-04-17	73.75	74.38	72.50	73.44	4520
1998-04-20	73.75	75.00	72.50	74.38	4220
1998-04-21	75.00	75.00	72.50	73.13	3360
1998-04-22	73.13	74.38	70.63	70.94	8860
1998-04-23	70.63	73.75	70.00	72.50	18140
1998-04-24	71.88	73.75	71.88	72.50	3380
1998-04-27	71.88	72.19	71.25	71.88	5500
1998-04-28	71.56	71.88	70.63	71.88	4780
1998-04-29	71.88	72.50	71.56	72.50	5100
1998-04-30	71.88	72.50	71.56	72.50	4400
1998-05-01	72.19	72.81	71.56	72.19	3980
1998-05-04	71.56	72.19	71.25	71.88	9180
1998-05-05	71.88	71.88	70.63	71.88	7820
1998-05-06	71.25	71.25	69.38	69.38	14000
1998-05-07	69.38	70.31	68.75	70.00	8580
1998-05-08	69.38	70.63	69.38	70.00	13560
1998-05-11	70.00	70.63	68.75	68.75	5880
1998-05-12	69.69	69.69	69.06	69.38	3020
1998-05-13	69.38	69.69	69.06	69.38	4680
1998-05-14	69.38	70.63	68.75	70.63	6080
1998-05-15	70.94	70.94	69.38	70.63	2380
1998-05-18	70.00	70.94	69.69	70.00	5780
1998-05-19	70.00	70.63	70.00	70.00	5240
1998-05-20	70.00	71.25	69.69	70.63	4500
1998-05-21	70.94	71.25	70.63	71.25	4220
1998-05-22	70.94	71.25	70.94	70.94	960
1998-05-26	71.25	71.25	70.00	70.63	3640
1998-05-27	70.63	70.63	70.00	70.31	1580
1998-05-28	70.63	70.63	70.00	70.00	2140
1998-05-29	70.31	70.63	70.00	70.63	1480
1998-06-01	70.63	70.63	70.31	70.31	8840
1998-06-02	70.31	70.63	70.00	70.63	4400
1998-06-03	70.63	71.25	70.31	70.31	3040
1998-06-04	70.00	70.63	69.69	70.00	6860
1998-06-05	70.00	70.63	70.00	70.00	2180
1998-06-08	70.63	70.63	69.69	69.69	3560
1998-06-09	69.38	70.31	69.38	69.38	5260
1998-06-10	69.38	70.31	69.38	69.69	3700
1998-06-11	70.00	71.56	69.38	71.56	10860
1998-06-12	71.25	71.56	70.63	70.63	5040
1998-06-15	70.31	71.25	70.31	70.94	5620
1998-06-16	70.31	72.50	70.31	71.56	6760
1998-06-17	72.19	72.50	71.88	72.19	7300
1998-06-18	71.88	73.13	71.88	73.13	3960
1998-06-19	73.13	75.00	72.50	73.13	12400
1998-06-22	72.50	73.13	71.88	72.50	5280
1998-06-23	72.50	72.50	70.94	72.19	4980
1998-06-24	72.19	72.50	70.94	72.50	5160
1998-06-25	71.88	72.19	68.75	69.69	6640
1998-06-26	69.38	70.94	69.38	70.63	3280
1998-06-29	70.63	70.94	70.31	70.63	5060
1998-06-30	70.00	73.13	69.69	73.13	10820
1998-07-01	73.13	73.13	70.63	70.63	6540
1998-07-02	70.31	70.94	69.06	70.94	11580
1998-07-06	70.31	70.94	70.31	70.63	1780
1998-07-07	70.94	71.88	70.94	71.88	5060
1998-07-08	71.56	72.50	71.25	72.50	4120
1998-07-09	72.19	72.50	71.88	71.88	7020
1998-07-10	71.88	71.88	70.47	71.25	3680
1998-07-13	71.56	71.88	70.63	71.25	3380
1998-07-14	71.56	71.88	70.94	71.56	5140
1998-07-15	70.94	71.56	70.94	71.25	2160
1998-07-16	71.25	71.88	70.94	71.56	4140
1998-07-17	70.94	71.25	70.00	70.31	5620
1998-07-20	70.31	70.63	69.38	70.00	6180
1998-07-21	69.69	70.31	69.38	70.31	3540
1998-07-22	70.31	70.63	69.38	70.63	11380
1998-07-23	70.63	70.63	68.75	68.75	6520
1998-07-24	68.44	68.44	66.25	66.25	6460
1998-07-27	67.19	67.50	65.63	65.94	10320
1998-07-28	64.38	65.63	64.38	65.00	5260
1998-07-29	65.00	65.63	63.13	65.63	5320
1998-07-30	65.00	65.63	63.75	65.00	4720
1998-07-31	65.00	66.88	65.00	65.00	4160
1998-08-03	65.00	66.25	63.13	63.75	9300
1998-08-04	63.13	63.75	58.13	59.06	30420
1998-08-05	59.69	60.00	58.13	58.44	14500
1998-08-06	58.75	59.38	57.50	59.38	13120
1998-08-07	59.38	59.69	58.44	58.44	12300
1998-08-10	59.06	63.44	58.75	62.50	7560
1998-08-11	62.50	62.50	60.31	60.94	3760
1998-08-12	60.94	61.56	60.00	61.25	6180
1998-08-13	61.25	61.25	60.31	60.63	4240
1998-08-14	60.63	61.56	60.00	61.56	9140
1998-08-17	61.25	61.88	60.31	61.88	3620
1998-08-18	61.25	64.38	60.94	63.44	5580
1998-08-19	63.75	63.75	61.56	63.13	4080
1998-08-20	63.44	63.44	62.19	62.81	4140
1998-08-21	62.81	62.81	61.88	62.19	2920
1998-08-24	61.56	62.19	60.94	60.94	5960
1998-08-25	62.19	63.13	61.25	61.56	21620
1998-08-26	61.56	61.56	60.00	60.31	7140
1998-08-27	60.94	61.88	60.00	61.25	6040
1998-08-28	61.25	61.25	57.19	57.19	18320
1998-08-31	57.19	58.75	57.19	58.13	5900
1998-09-01	57.50	60.00	57.50	59.69	5080
1998-09-02	60.00	60.00	58.44	58.75	3100
1998-09-03	57.81	59.38	57.50	58.75	2780
1998-09-04	58.13	58.44	57.19	57.81	4120
1998-09-08	57.81	58.75	57.81	58.13	10280
1998-09-09	58.13	58.13	55.00	55.94	11160
1998-09-10	55.94	56.56	55.00	55.94	5860
1998-09-11	56.25	57.50	56.25	56.56	7000
1998-09-14	56.88	56.88	54.06	54.38	9180
1998-09-15	54.69	58.13	54.69	57.19	19400
1998-09-16	56.88	58.44	56.25	57.81	5240
1998-09-17	57.81	57.81	56.25	57.50	3020
1998-09-18	58.44	58.75	57.50	58.75	7460
1998-09-21	58.44	63.13	58.44	62.81	10760
1998-09-22	63.44	63.75	62.19	62.81	13640
1998-09-23	62.50	64.38	62.50	64.06	4280
1998-09-24	64.06	64.38	63.13	64.38	5120
1998-09-25	63.75	65.00	63.13	63.44	10740
1998-09-28	63.44	64.38	62.50	63.13	2980
1998-09-29	64.06	64.06	62.50	63.75	3120
1998-09-30	64.38	65.00	62.50	62.81	10060
1998-10-01	62.50	62.81	61.88	62.81	8560
1998-10-02	63.13	63.75	62.50	62.50	3400
1998-10-05	62.81	63.13	61.25	62.50	3760
1998-10-06	62.50	63.75	61.56	62.50	5840
1998-10-07	62.50	63.13	59.06	59.38	4020
1998-10-08	58.75	58.75	56.25	58.13	5260
1998-10-09	57.50	58.75	55.00	58.44	6160
1998-10-12	59.06	61.25	58.13	59.38	4720
1998-10-13	60.31	60.63	59.06	59.06	2980
1998-10-14	58.44	59.38	58.44	59.06	1800
1998-10-15	59.38	59.38	57.50	57.50	2420
1998-10-16	57.50	60.63	57.50	60.31	16700
1998-10-19	60.63	62.19	60.31	61.25	5840
1998-10-20	61.25	65.00	61.25	61.88	6260
1998-10-21	61.25	62.19	60.31	61.25	3520
1998-10-22	60.94	61.25	60.00	61.25	6040
1998-10-23	61.25	63.75	61.25	61.25	8060
1998-10-26	62.50	63.75	61.56	63.44	5280
1998-10-27	63.75	63.75	61.25	62.81	3560
1998-10-28	61.88	63.44	60.94	61.56	4960
1998-10-29	61.25	62.19	61.25	61.56	5280
1998-10-30	61.88	63.75	61.56	62.50	3520
1998-11-02	62.19	62.81	61.88	62.19	1320
1998-11-03	61.88	62.81	61.56	61.56	1780
1998-11-04	62.19	64.06	62.19	64.06	5740
1998-11-05	63.13	65.00	63.13	64.69	5640
1998-11-06	65.00	65.94	64.69	65.31	3620
1998-11-09	65.63	65.94	65.31	65.31	2560
1998-11-10	65.63	65.94	64.38	65.94	2640
1998-11-11	65.94	65.94	63.75	64.06	1480
1998-11-12	63.44	63.44	62.50	62.50	3100
1998-11-13	63.13	63.44	62.50	62.81	1420
1998-11-16	62.50	63.13	62.50	62.81	2680
1998-11-17	62.81	65.63	62.81	65.63	2860
1998-11-18	65.94	65.94	63.13	63.75	2580
1998-11-19	64.38	65.94	63.75	65.31	2980
1998-11-20	65.31	65.31	64.69	65.00	1000
1998-11-23	65.63	65.63	64.38	65.00	3440
1998-11-24	65.00	65.00	62.81	64.38	11860
1998-11-25	63.75	65.94	63.75	65.00	8020
1998-11-27	65.00	65.00	64.38	65.00	3960
1998-11-30	65.63	66.25	64.06	65.63	5880
1998-12-01	66.25	66.25	63.75	64.69	6280
1998-12-02	64.06	64.69	63.44	63.44	3040
1998-12-03	63.75	63.75	63.13	63.44	5540
1998-12-04	64.06	64.06	62.81	63.75	1060
1998-12-07	63.75	63.75	62.81	63.75	4000
1998-12-08	63.13	63.75	62.81	63.13	4220
1998-12-09	63.13	63.75	63.13	63.44	3180
1998-12-10	63.44	64.38	63.13	63.13	3900
1998-12-11	62.81	63.13	62.50	62.50	4880
1998-12-14	62.50	62.50	61.25	62.50	2320
1998-12-15	62.81	63.75	61.88	62.50	6080
1998-12-16	62.19	64.06	62.19	64.06	6560
1998-12-17	63.44	63.44	62.19	62.50	6580
1998-12-18	63.13	63.13	61.88	62.81	3900
1998-12-21	62.81	63.13	62.50	62.50	3480
1998-12-22	62.50	62.81	61.88	62.50	8820
1998-12-23	62.19	62.50	61.88	62.50	4600
1998-12-24	62.19	62.50	61.88	62.50	1940
1998-12-28	62.19	63.13	62.19	62.19	7920
1998-12-29	62.19	62.50	61.88	62.19	2860
1998-12-30	62.50	62.81	61.88	62.50	6960
1998-12-31	61.88	62.81	61.56	62.81	4620
1999-01-04	62.50	64.38	62.50	64.38	2700
1999-01-05	64.06	64.06	62.50	63.75	4740
1999-01-06	63.75	64.38	63.75	64.06	6700
1999-01-07	63.75	63.75	61.88	61.88	3560
1999-01-08	62.19	62.50	61.25	62.50	7960
1999-01-11	62.19	62.19	60.94	61.25	5600
1999-01-12	60.63	61.25	60.31	60.94	6840
1999-01-13	60.31	60.94	59.38	60.63	7200
1999-01-14	60.63	60.94	59.06	59.38	6740
1999-01-15	59.38	61.56	58.75	61.56	8240
1999-01-19	61.56	61.56	60.00	60.63	12280
1999-01-20	60.94	60.94	57.81	59.06	15320
1999-01-21	59.69	59.69	57.81	59.69	4080
1999-01-22	59.69	60.63	58.75	60.00	9260
1999-01-25	60.63	61.25	60.00	60.63	4080
1999-01-26	60.00	62.81	60.00	62.81	7460
1999-01-27	63.13	63.75	60.31	60.63	4420
1999-01-28	60.31	60.31	60.00	60.00	5100
1999-01-29	60.00	60.63	59.69	60.31	6400
1999-02-01	60.31	60.31	59.38	59.69	4920
1999-02-02	59.38	59.38	57.50	58.75	6400
1999-02-03	58.44	58.75	55.00	55.94	17840
1999-02-04	56.25	56.25	55.31	55.31	18460
1999-02-05	55.31	56.25	55.00	55.63	21700
1999-02-08	55.63	56.88	55.63	56.25	4220
1999-02-09	56.25	56.88	55.63	56.88	6440
1999-02-10	56.88	56.88	55.63	55.94	9380
1999-02-11	56.25	56.88	55.94	56.25	1000
1999-02-12	57.50	58.13	56.56	56.88	7600
1999-02-16	57.50	58.44	57.19	58.44	3500
1999-02-17	59.06	59.38	58.13	58.13	2300
1999-02-18	58.13	59.06	57.50	58.13	2440
1999-02-19	58.75	59.38	57.81	58.44	6620
1999-02-22	59.06	59.06	56.56	56.88	5840
1999-02-23	56.88	60.63	56.88	59.38	3520
1999-02-24	58.75	59.38	58.13	58.44	3680
1999-02-25	58.13	59.06	57.81	59.06	2880
1999-02-26	58.75	59.69	58.44	58.75	5040
1999-03-01	58.75	59.06	57.50	58.13	2700
1999-03-02	58.75	59.06	57.50	57.50	4600
1999-03-03	57.50	59.06	56.88	59.06	3300
1999-03-04	59.06	60.63	57.50	57.81	8140
1999-03-05	57.19	59.06	57.19	58.13	6060
1999-03-08	58.13	59.06	57.81	57.81	3500
1999-03-09	55.00	55.00	49.38	51.88	50580
1999-03-10	52.19	53.75	52.19	52.81	21180
1999-03-11	53.75	54.69	53.13	53.44	11820
1999-03-12	52.81	55.00	52.81	55.00	12040
1999-03-15	55.63	56.25	53.44	54.38	5460
1999-03-16	53.75	55.00	53.44	55.00	8300
1999-03-17	55.00	55.63	54.38	55.00	5920
1999-03-18	55.00	56.25	55.00	55.00	11380
1999-03-19	54.38	54.69	54.38	54.69	4800
1999-03-22	55.31	56.25	54.69	55.63	12340
1999-03-23	55.63	56.88	55.63	55.63	9860
1999-03-24	55.63	58.13	55.31	58.13	8380
1999-03-25	57.50	58.44	56.88	56.88	13380
1999-03-26	56.88	57.19	55.31	55.31	5060
1999-03-29	55.63	57.50	55.00	55.63	9000
1999-03-30	55.63	55.94	53.75	53.75	5000
1999-03-31	53.75	55.63	53.75	55.63	4060
1999-04-01	55.00	55.63	55.00	55.00	2180
1999-04-05	54.06	55.00	54.06	54.38	4800
1999-04-06	55.00	55.00	52.50	54.06	15380
1999-04-07	53.44	54.06	53.13	53.13	3620
1999-04-08	53.75	53.75	52.50	53.75	6400
1999-04-09	53.13	55.31	53.13	55.31	3340
1999-04-12	54.38	55.63	54.06	54.06	4560
1999-04-13	54.69	55.94	54.69	55.00	4280
1999-04-14	55.00	55.94	55.00	55.94	3100
1999-04-15	55.63	56.25	55.63	55.94	6540
1999-04-16	55.63	56.25	55.00	55.00	10900
1999-04-19	55.63	58.13	55.00	55.00	12480
1999-04-20	55.63	55.94	54.38	55.00	6100
1999-04-21	55.31	55.63	54.69	55.00	4700
1999-04-22	55.00	55.94	55.00	55.94	24580
1999-04-23	55.94	56.88	55.94	56.88	8640
1999-04-26	59.38	60.00	58.75	58.75	10160
1999-04-27	59.38	59.38	57.81	57.81	7140
1999-04-28	55.63	58.44	55.63	57.19	4560
1999-04-29	57.81	58.13	57.19	57.19	3580
1999-04-30	57.50	58.13	56.56	57.19	1520
1999-05-03	57.50	58.13	55.63	55.63	8940
1999-05-04	56.88	58.44	56.56	57.19	8300
1999-05-05	56.56	56.56	55.31	56.56	5160
1999-05-06	56.25	57.50	55.63	55.63	7160
1999-05-07	56.88	56.88	56.25	56.88	5540
1999-05-10	56.88	57.81	56.88	57.50	2920
1999-05-11	58.13	59.38	57.81	58.13	5500
1999-05-12	58.44	58.44	58.13	58.44	4520
1999-05-13	58.44	58.44	57.50	58.13	7160
1999-05-14	57.81	58.44	57.50	57.81	1580
1999-05-17	57.81	57.81	56.56	57.81	6660
1999-05-18	58.13	58.44	57.50	57.81	3360
1999-05-19	57.19	57.50	56.56	56.56	10800
1999-05-20	57.19	58.75	57.19	58.13	3020
1999-05-21	57.81	58.44	57.50	58.13	2460
1999-05-24	58.75	58.75	57.50	57.50	3440
1999-05-25	57.50	58.13	56.88	56.88	3320
1999-05-26	56.88	58.13	56.56	57.81	8140
1999-05-27	58.44	58.44	57.19	57.81	3640
1999-05-28	58.44	58.75	58.13	58.44	2080
1999-06-01	58.75	58.75	57.81	58.44	3780
1999-06-02	58.13	58.13	57.50	58.13	1180
1999-06-03	58.13	58.44	57.50	58.44	3020
1999-06-04	58.13	58.75	57.81	58.75	4520
1999-06-07	58.75	58.75	58.44	58.44	1180
1999-06-08	58.44	58.44	57.81	58.44	2140
1999-06-09	57.81	58.13	57.19	58.13	5540
1999-06-10	57.50	58.44	56.25	56.25	6540
1999-06-11	56.25	58.13	56.25	56.88	5460
1999-06-14	57.19	58.44	56.56	58.13	3400
1999-06-15	58.75	58.75	57.50	58.75	4120
1999-06-16	59.69	59.69	58.75	58.75	2520
1999-06-17	58.13	58.75	57.81	58.13	2820
1999-06-18	58.75	58.75	57.81	58.13	9840
1999-06-21	58.13	58.44	58.13	58.13	1420
1999-06-22	58.13	58.44	57.81	57.81	2740
1999-06-23	58.44	58.75	57.81	58.75	1240
1999-06-24	58.13	58.44	57.81	58.13	3100
1999-06-25	57.81	58.75	57.81	58.13	5280
1999-06-28	58.44	58.75	58.13	58.44	1600
1999-06-29	58.44	58.44	58.13	58.13	580
1999-06-30	58.13	58.75	58.13	58.13	7900
1999-07-01	58.75	58.75	58.13	58.44	1940
1999-07-02	58.13	58.13	57.50	57.50	3320
1999-07-06	58.13	58.44	57.50	57.81	2940
1999-07-07	57.81	58.75	57.50	57.50	5600
1999-07-08	57.50	59.06	57.50	58.75	2760
1999-07-09	60.00	60.00	59.06	59.69	14640
1999-07-12	60.00	60.00	59.38	60.00	1840
1999-07-13	60.00	60.00	59.38	59.69	2900
1999-07-14	59.38	60.94	59.38	60.94	8460
1999-07-15	60.94	63.44	60.94	63.13	6520
1999-07-16	62.50	64.38	62.50	63.75	6520
1999-07-19	64.06	64.06	62.19	62.50	4660
1999-07-20	61.88	62.50	61.88	62.50	1800
1999-07-21	62.19	62.50	61.25	61.88	6320
1999-07-22	62.19	62.50	61.88	62.50	2380
1999-07-23	62.50	62.50	61.56	61.88	4420
1999-07-26	62.50	62.50	61.88	62.50	4280
1999-07-27	62.81	63.75	61.25	61.56	7740
1999-07-28	60.63	60.63	59.38	60.31	3960
1999-07-29	60.31	60.31	57.50	57.81	3560
1999-07-30	58.44	58.44	57.19	57.50	4340
1999-08-02	57.50	59.69	57.50	59.69	2260
1999-08-03	60.00	60.00	57.50	58.75	5040
1999-08-04	58.75	58.75	58.13	58.75	2240
1999-08-05	58.13	58.44	57.19	58.44	1620
1999-08-06	58.44	58.44	57.50	57.50	500
1999-08-09	56.25	57.19	55.63	55.63	6840
1999-08-10	55.63	56.25	55.63	56.25	3020
1999-08-11	56.88	57.50	56.56	57.50	2560
1999-08-12	57.19	57.50	56.56	56.56	3960
1999-08-13	56.56	57.19	56.56	57.19	2220
1999-08-16	57.19	57.81	56.56	57.50	8200
1999-08-17	57.50	58.44	56.25	57.19	3340
1999-08-18	56.56	57.19	56.56	56.88	1880
1999-08-19	56.88	56.88	55.94	56.25	1180
1999-08-20	55.94	57.19	55.94	57.19	1600
1999-08-23	57.81	57.81	56.88	56.88	2260
1999-08-24	56.88	57.50	56.25	56.56	3800
1999-08-25	56.25	57.19	55.63	56.88	2940
1999-08-26	57.19	57.50	56.56	56.56	960
1999-08-27	56.88	57.19	56.25	56.25	2320
1999-08-30	56.25	56.25	55.63	55.94	1260
1999-08-31	55.94	55.94	55.63	55.94	1440
1999-09-01	55.63	57.19	55.63	56.88	1560
1999-09-02	55.94	55.94	55.31	55.63	4240
1999-09-03	56.25	57.19	56.25	56.25	1780
1999-09-07	57.50	57.81	56.88	57.50	6920
1999-09-08	57.19	57.50	56.25	56.56	1240
1999-09-09	56.25	57.50	55.31	55.31	2340
1999-09-10	55.00	57.50	55.00	57.19	3440
1999-09-13	56.88	57.50	56.25	56.25	1660
1999-09-14	56.88	57.19	56.25	56.25	3340
1999-09-15	56.56	57.81	56.25	57.19	3580
1999-09-16	56.56	56.56	55.63	55.94	2040
1999-09-17	55.63	57.81	55.63	56.88	3120
1999-09-20	56.25	56.88	55.31	56.88	7700
1999-09-21	56.25	56.25	55.31	55.31	4480
1999-09-22	55.31	55.63	55.00	55.31	19740
1999-09-23	55.31	55.63	55.31	55.63	3120
1999-09-24	55.31	55.94	55.31	55.63	1360
1999-09-27	55.31	55.63	54.38	54.38	10780
1999-09-28	54.38	56.25	54.38	56.25	2220
1999-09-29	56.25	56.25	55.63	55.63	1620
1999-09-30	55.31	55.94	55.31	55.94	760
1999-10-01	55.63	56.25	55.00	56.25	1280
1999-10-04	55.63	55.63	54.69	55.63	3480
1999-10-05	55.94	56.25	55.31	55.31	3380
1999-10-06	55.31	56.25	55.31	56.25	6040
1999-10-07	55.94	56.25	55.31	56.25	2140
1999-10-08	55.63	56.25	55.31	56.25	3360
1999-10-11	55.63	55.94	55.31	55.94	2420
1999-10-12	55.31	55.31	55.00	55.00	2700
1999-10-13	54.38	55.00	54.38	55.00	1360
1999-10-14	54.38	55.31	53.75	54.38	5180
1999-10-15	55.94	55.94	54.38	54.69	6700
1999-10-18	54.69	55.31	54.69	55.31	2000
1999-10-19	55.00	55.31	54.38	54.38	3860
1999-10-20	55.00	55.00	54.38	54.38	3380
1999-10-21	54.38	55.00	54.38	55.00	5000
1999-10-22	55.00	55.00	54.69	54.69	4360
1999-10-25	54.69	55.00	54.38	55.00	3060
1999-10-26	55.00	55.00	54.38	54.38	1720
1999-10-27	54.69	55.31	54.38	55.00	2180
1999-10-28	53.75	54.38	53.44	53.75	7320
1999-10-29	54.38	54.38	54.06	54.38	2960
1999-11-01	53.75	54.38	53.75	54.06	2720
1999-11-02	54.38	54.38	53.75	53.75	960
1999-11-03	54.06	54.06	53.44	53.75	3400
1999-11-04	53.44	53.75	51.88	52.19	19920
1999-11-05	52.81	52.81	51.88	52.50	4940
1999-11-08	52.19	52.81	51.56	52.50	1180
1999-11-09	53.13	53.44	51.88	53.44	3560
1999-11-10	53.13	53.13	52.50	52.50	3680
1999-11-11	52.50	54.38	52.50	53.75	1920
1999-11-12	53.75	54.38	52.19	52.19	4820
1999-11-15	50.63	51.88	50.63	50.94	10220
1999-11-16	51.25	54.06	51.25	53.44	6620
1999-11-17	54.06	54.69	52.50	52.50	2420
1999-11-18	52.50	53.44	51.25	53.44	5040
1999-11-19	54.06	54.06	51.88	52.19	1240
1999-11-22	51.56	52.50	51.25	51.88	1880
1999-11-23	51.88	54.06	51.88	53.75	5160
1999-11-24	54.06	54.06	52.81	52.81	5360
1999-11-26	52.81	53.44	52.81	53.13	1600
1999-11-29	53.13	53.75	52.50	52.81	2300
1999-11-30	53.44	53.75	51.88	52.81	2400
1999-12-01	52.50	53.13	50.94	51.56	3460
1999-12-02	52.19	52.19	50.31	50.31	5880
1999-12-03	50.31	50.94	50.00	50.31	8820
1999-12-06	50.31	50.94	50.00	50.31	8100
1999-12-07	50.00	50.94	49.69	50.31	7660
1999-12-08	50.31	50.63	50.00	50.00	4720
1999-12-09	50.00	50.94	49.06	49.06	10620
1999-12-10	49.06	50.31	49.06	49.06	8880
1999-12-13	49.69	50.00	48.75	49.69	4460
1999-12-14	49.06	49.38	47.50	47.50	9260
1999-12-15	46.88	48.13	44.06	45.63	15580
1999-12-16	45.31	46.88	45.00	46.25	13060
1999-12-17	45.94	48.13	45.94	48.13	30760
1999-12-20	47.50	48.44	47.50	47.50	6600
1999-12-21	47.50	48.13	46.25	46.88	5220
1999-12-22	47.50	47.50	45.00	45.94	12140
1999-12-23	45.63	46.25	45.00	45.63	16420
1999-12-27	45.31	46.25	45.00	45.63	8960
1999-12-28	44.69	46.25	44.69	45.00	17800
1999-12-29	45.63	47.50	45.31	46.88	8900
1999-12-30	47.19	47.50	45.31	45.31	9080
1999-12-31	45.94	46.25	45.31	45.94	3480
2000-01-03	46.25	46.25	45.00	45.00	2800
2000-01-04	45.63	50.63	45.63	48.75	15040
2000-01-05	49.38	52.50	48.13	52.50	9140
2000-01-06	52.19	53.13	51.56	52.50	2960
2000-01-07	52.50	55.63	52.50	55.00	6520
2000-01-10	56.25	58.13	56.25	56.88	7860
2000-01-11	57.50	57.50	55.94	56.88	6980
2000-01-12	56.56	56.56	54.06	54.06	4660
2000-01-13	53.44	55.00	52.81	53.44	5880
2000-01-14	54.06	54.69	53.75	54.69	2380
2000-01-18	55.31	55.63	54.06	55.00	2340
2000-01-19	54.38	55.63	53.75	54.38	1860
2000-01-20	54.38	54.38	53.13	54.38	3960
2000-01-21	53.75	54.69	53.75	54.06	2300
2000-01-24	54.69	54.69	53.75	54.38	2460
2000-01-25	54.69	55.00	54.06	54.06	4520
2000-01-26	54.69	54.69	54.06	54.06	3140
2000-01-27	53.13	53.75	50.00	50.94	8940
2000-01-28	50.94	52.50	50.94	51.88	3980
2000-01-31	52.50	53.13	51.25	52.81	2540
2000-02-01	51.25	51.25	50.94	50.94	6960
2000-02-02	50.94	51.25	50.31	50.31	19280
2000-02-03	50.00	50.94	50.00	50.94	4560
2000-02-04	51.25	51.88	51.25	51.25	5140
2000-02-07	51.88	53.13	51.88	52.50	1900
2000-02-08	51.88	52.50	51.88	51.88	1500
2000-02-09	52.50	53.13	50.94	51.25	4360
2000-02-10	51.88	53.13	50.63	51.25	10260
2000-02-11	51.88	51.88	51.25	51.25	2820
2000-02-14	51.56	51.56	51.25	51.25	2160
2000-02-15	51.56	53.44	51.25	53.13	4020
2000-02-16	52.50	53.13	51.88	52.50	1900
2000-02-17	52.50	52.81	51.25	52.81	6300
2000-02-18	52.19	52.81	51.25	51.25	2200
2000-02-22	51.25	53.13	51.25	52.50	7100
2000-02-23	52.19	52.50	51.25	51.88	2600
2000-02-24	51.56	53.75	51.25	52.50	11060
2000-02-25	53.13	53.44	52.81	53.44	1040
2000-02-28	52.50	52.81	51.56	52.19	3980
2000-02-29	51.56	53.13	50.94	51.88	8160
2000-03-01	51.56	52.19	51.56	51.88	3140
2000-03-02	51.25	51.88	50.94	50.94	2400
2000-03-03	50.94	51.56	50.94	51.56	3660
2000-03-06	51.25	52.50	50.94	51.25	2360
2000-03-07	50.94	51.25	50.31	50.31	5940
2000-03-08	50.31	51.25	50.00	51.25	13820
2000-03-09	50.63	50.94	48.75	50.31	7720
2000-03-10	50.63	50.63	49.06	49.69	4700
2000-03-13	50.31	50.31	49.38	49.38	3820
2000-03-14	49.06	50.00	48.75	49.69	3800
2000-03-15	49.69	50.00	49.38	49.69	3740
2000-03-16	49.69	50.63	49.69	50.63	2640
2000-03-17	50.00	51.88	50.00	51.88	4340
2000-03-20	51.25	51.56	50.31	50.31	4100
2000-03-21	50.94	51.56	50.31	50.63	2040
2000-03-22	51.88	52.50	50.94	52.50	6720
2000-03-23	52.50	52.50	51.88	51.88	2860
2000-03-24	51.88	52.19	50.63	51.88	3340
2000-03-27	51.25	51.88	51.25	51.56	1840
2000-03-28	51.56	51.56	48.75	48.75	8040
2000-03-29	49.38	50.94	49.38	50.63	3120
2000-03-30	50.31	50.63	50.31	50.63	8020
2000-03-31	50.63	51.56	50.63	51.25	2340
2000-04-03	51.25	51.56	50.63	50.63	2400
2000-04-04	50.63	51.25	49.69	49.69	8640
2000-04-05	49.69	50.94	49.69	50.31	7160
2000-04-06	50.31	50.63	49.69	49.69	5420
2000-04-07	49.69	50.31	49.69	50.31	4240
2000-04-10	50.63	52.50	50.63	51.56	12380
2000-04-11	52.19	52.19	51.25	51.25	2580
2000-04-12	51.56	52.19	51.25	51.88	2200
2000-04-13	51.88	51.88	50.94	50.94	3620
2000-04-14	51.25	52.50	51.25	51.56	5080
2000-04-17	50.94	51.56	50.94	51.56	2480
2000-04-18	51.56	52.81	51.25	52.81	10240
2000-04-19	52.50	53.13	52.19	52.50	2960
2000-04-20	52.50	52.50	51.88	52.19	3320
2000-04-24	52.81	53.75	52.50	52.50	2940
2000-04-25	53.13	54.69	53.13	54.69	5460
2000-04-26	54.38	54.69	53.75	54.38	4280
2000-04-27	53.13	54.38	52.50	54.38	4860
2000-04-28	53.75	56.25	53.13	56.25	7860
2000-05-01	55.63	55.94	54.38	55.00	5420
2000-05-02	54.69	55.00	53.13	53.44	4480
2000-05-03	53.44	53.75	52.81	53.75	1800
2000-05-04	53.75	53.75	52.50	53.75	3520
2000-05-05	53.75	54.38	53.75	54.38	1560
2000-05-08	54.69	54.69	51.25	51.88	5040
2000-05-09	53.13	53.75	52.81	53.13	3780
2000-05-10	53.75	54.06	52.19	52.19	4300
2000-05-11	52.81	53.13	51.88	52.81	3800
2000-05-12	53.13	53.44	52.50	52.50	3360
2000-05-15	52.81	54.06	52.81	54.06	2220
2000-05-16	54.69	55.00	54.06	54.06	3400
2000-05-17	54.06	54.38	52.19	52.19	9140
2000-05-18	52.19	53.13	52.19	52.81	1880
2000-05-19	53.13	53.13	52.81	52.81	2060
2000-05-22	52.81	53.44	52.19	53.13	8320
2000-05-23	53.13	53.75	52.81	53.44	1940
2000-05-24	52.81	54.69	52.81	54.38	3340
2000-05-25	55.00	55.00	54.69	55.00	5680
2000-05-26	55.00	55.00	54.38	54.69	1440
2000-05-30	54.38	55.00	54.06	55.00	2500
2000-05-31	54.69	55.00	54.38	55.00	2980
2000-06-01	55.00	55.63	55.00	55.63	1160
2000-06-02	55.63	55.63	54.06	54.06	2540
2000-06-05	54.06	54.69	53.75	54.06	1720
2000-06-06	54.38	54.69	54.06	54.69	1420
2000-06-07	54.69	55.00	54.38	55.00	1120
2000-06-08	55.00	55.63	54.69	55.31	2320
2000-06-09	55.63	56.25	55.31	55.94	2440
2000-06-12	55.63	56.25	55.31	55.94	3000
2000-06-13	56.25	56.56	55.31	55.94	3840
2000-06-14	55.63	55.94	55.31	55.94	840
2000-06-15	55.94	55.94	54.69	54.69	3860
2000-06-16	55.00	55.63	54.69	54.69	9480
2000-06-19	55.00	55.00	54.69	55.00	3180
2000-06-20	55.00	55.00	53.75	54.69	3680
2000-06-21	54.06	54.38	54.06	54.38	4040
2000-06-22	54.06	54.38	54.06	54.06	11100
2000-06-23	53.75	54.06	53.13	54.06	4780
2000-06-26	53.75	55.00	53.75	54.69	4040
2000-06-27	55.00	55.94	54.69	54.69	9120
2000-06-28	55.00	55.00	54.69	55.00	3600
2000-06-29	55.00	55.31	54.69	55.00	3380
2000-06-30	55.00	56.25	55.00	56.02	10540
2000-07-03	55.94	57.19	55.31	56.88	4620
2000-07-05	57.19	58.44	56.88	58.44	5760
2000-07-06	58.44	58.75	57.81	58.75	8320
2000-07-07	58.75	60.00	58.75	60.00	7680
2000-07-10	60.00	60.31	59.69	60.31	3520
2000-07-11	60.00	60.31	59.06	59.38	4540
2000-07-12	59.38	60.94	59.38	60.94	2460
2000-07-13	60.63	61.25	60.00	61.25	5260
2000-07-14	60.94	60.94	60.00	60.63	1480
2000-07-17	60.31	60.63	60.00	60.31	2820
2000-07-18	60.00	60.00	59.69	59.69	1500
2000-07-19	59.69	60.00	59.38	59.69	2360
2000-07-20	60.00	60.63	59.38	60.00	3180
2000-07-21	60.00	60.31	60.00	60.00	1580
2000-07-24	59.69	60.63	59.69	60.00	3500
2000-07-25	60.31	60.63	59.69	60.63	4560
2000-07-26	60.94	60.94	60.31	60.63	800
2000-07-27	59.69	60.00	58.44	58.75	3800
2000-07-28	58.75	58.75	57.19	57.19	4740
2000-07-31	56.88	60.00	56.88	59.69	2920
2000-08-01	60.00	60.00	59.38	59.38	2120
2000-08-02	59.69	59.69	59.06	59.06	1820
2000-08-03	59.38	59.38	58.44	58.44	2460
2000-08-04	58.75	59.06	58.13	59.06	1420
2000-08-07	59.06	59.38	58.13	59.06	1800
2000-08-08	59.69	59.69	58.44	59.06	2940
2000-08-09	59.38	59.38	58.44	58.44	2020
2000-08-10	58.44	59.06	57.81	58.13	5960
2000-08-11	58.44	58.44	57.81	58.44	1880
2000-08-14	58.44	58.75	57.81	58.13	1820
2000-08-15	58.44	59.06	56.88	57.81	5420
2000-08-16	57.81	58.13	56.88	56.88	3980
2000-08-17	57.50	57.81	57.50	57.81	2040
2000-08-18	57.81	57.81	56.88	57.50	2820
2000-08-21	57.81	57.81	56.88	57.50	4200
2000-08-22	57.81	58.13	57.50	57.50	2500
2000-08-23	57.19	57.81	56.25	56.25	2040
2000-08-24	55.94	56.56	55.94	56.25	1980
2000-08-25	56.56	57.19	56.56	57.19	2080
2000-08-28	57.50	58.44	56.88	58.13	2360
2000-08-29	58.13	58.44	57.19	57.50	6380
2000-08-30	57.81	58.13	56.25	56.88	2480
2000-08-31	56.88	57.19	56.56	56.88	1520
2000-09-01	56.88	56.88	55.94	55.94	1300
2000-09-05	56.25	56.25	55.31	55.94	3960
2000-09-06	55.63	55.94	55.31	55.94	1520
2000-09-07	55.63	57.50	55.63	57.50	5100
2000-09-08	57.19	57.50	55.94	56.25	4440
2000-09-11	56.88	57.19	56.88	56.88	1340
2000-09-12	56.25	57.50	56.25	57.19	4700
2000-09-13	57.50	58.13	57.19	58.13	4380
2000-09-14	58.44	58.44	56.25	57.50	9700
2000-09-15	56.88	57.50	56.56	56.56	3200
2000-09-18	56.88	56.88	56.25	56.25	2440
2000-09-19	56.25	56.88	56.25	56.88	2280
2000-09-20	56.88	56.88	56.25	56.25	2600
2000-09-21	55.63	57.50	55.31	56.56	5600
2000-09-22	56.25	56.56	55.63	55.94	4700
2000-09-25	56.25	56.56	56.25	56.25	2040
2000-09-26	55.94	56.56	55.94	55.94	2540
2000-09-27	55.63	56.88	55.63	56.56	2420
2000-09-28	56.56	57.81	56.56	57.81	3800
2000-09-29	57.81	57.81	56.25	56.25	3620
2000-10-02	56.88	56.88	55.00	55.63	4680
2000-10-03	55.94	56.25	55.00	55.63	4260
2000-10-04	55.63	55.94	55.31	55.63	2240
2000-10-05	55.31	56.56	55.00	55.31	4980
2000-10-06	55.63	55.94	55.00	55.00	3940
2000-10-09	55.00	56.25	55.00	55.94	2660
2000-10-10	56.25	56.25	55.63	56.25	1720
2000-10-11	55.63	57.50	55.63	57.50	5020
2000-10-12	57.50	57.81	56.25	56.25	2120
2000-10-13	56.25	57.50	56.25	57.50	1500
2000-10-16	57.50	57.81	56.56	56.88	2400
2000-10-17	57.50	58.13	56.25	58.13	12080
2000-10-18	57.81	57.81	56.88	57.19	3220
2000-10-19	57.19	57.19	56.88	56.88	880
2000-10-20	57.50	57.50	56.88	57.19	8180
2000-10-23	57.19	57.19	56.25	57.19	6240
2000-10-24	56.88	57.50	56.25	56.88	4600
2000-10-25	56.88	57.19	56.56	57.19	3860
2000-10-26	57.50	57.81	57.19	57.19	1860
2000-10-27	56.25	56.56	55.63	55.63	2520
2000-10-30	55.94	55.94	55.31	55.63	2760
2000-10-31	55.63	55.94	55.63	55.94	2060
2000-11-01	55.31	55.94	55.31	55.94	1860
2000-11-02	55.94	56.25	55.63	55.94	2280
2000-11-03	56.25	56.56	55.31	55.31	2540
2000-11-06	55.31	55.63	55.00	55.63	1320
2000-11-07	55.31	55.63	54.69	55.63	6100
2000-11-08	55.31	55.94	55.00	55.31	1500
2000-11-09	55.31	55.63	54.69	55.00	8600
2000-11-10	54.69	55.31	54.06	54.06	6900
2000-11-13	54.38	54.69	53.75	53.75	4160
2000-11-14	54.38	54.69	53.44	53.44	9260
2000-11-15	53.75	54.38	53.75	54.06	14540
2000-11-16	54.06	55.00	53.75	54.69	6000
2000-11-17	55.31	55.63	55.31	55.63	2300
2000-11-20	55.63	55.63	55.31	55.31	1320
2000-11-21	55.63	55.63	55.31	55.31	680
2000-11-22	55.63	55.63	54.69	54.69	1960
2000-11-24	54.69	55.00	54.69	54.69	1060
2000-11-27	55.00	55.31	54.69	55.00	3340
2000-11-28	55.31	55.63	55.00	55.00	3040
2000-11-29	55.31	55.63	55.00	55.63	2780
2000-11-30	55.31	57.19	55.31	56.25	12300
2000-12-01	55.94	56.25	55.31	55.94	2980
2000-12-04	56.25	56.56	55.63	55.63	2920
2000-12-05	55.94	55.94	55.31	55.94	3320
2000-12-06	55.94	56.88	55.63	56.25	2020
2000-12-07	56.56	56.88	56.25	56.88	1940
2000-12-08	56.88	57.50	56.56	57.50	3280
2000-12-11	57.50	57.81	56.88	56.88	5160
2000-12-12	56.56	57.81	56.56	57.19	4840
2000-12-13	57.50	57.81	55.63	55.94	8060
2000-12-14	55.94	56.25	55.63	56.25	4120
2000-12-15	55.94	56.25	55.31	55.94	6060
2000-12-18	56.25	57.19	55.63	57.19	4280
2000-12-19	57.50	58.13	57.19	57.50	4280
2000-12-20	57.50	58.13	57.19	58.13	2940
2000-12-21	57.81	58.13	57.50	58.13	5040
2000-12-22	58.13	58.13	56.88	58.13	2980
2000-12-26	58.13	58.13	57.81	58.13	1440
2000-12-27	58.13	58.75	57.81	58.75	3100
2000-12-28	58.75	59.38	58.44	59.06	4220
2000-12-29	59.06	59.69	58.44	59.06	6640
2001-01-02	59.38	59.69	58.75	59.69	3340
2001-01-03	60.00	60.63	59.06	60.31	7360
2001-01-04	60.31	62.19	60.00	61.56	14140
2001-01-05	61.56	61.88	60.63	60.94	3900
2001-01-08	60.63	60.63	59.38	60.63	6760
2001-01-09	60.94	62.50	60.94	62.50	3340
2001-01-10	62.19	62.50	61.88	62.50	6180
2001-01-11	62.50	62.50	62.19	62.19	2120
2001-01-12	62.50	62.81	61.88	62.50	2440
2001-01-16	62.81	63.13	62.50	63.13	5460
2001-01-17	63.13	63.75	63.13	63.75	3540
2001-01-18	63.75	63.75	63.44	63.75	1360
2001-01-19	63.44	63.75	61.56	61.88	8120
2001-01-22	62.50	63.44	62.50	63.44	5320
2001-01-23	63.75	65.31	63.44	65.31	5080
2001-01-24	65.31	66.56	64.69	66.25	4500
2001-01-25	66.56	67.19	65.00	65.00	3180
2001-01-26	65.31	65.63	65.31	65.63	4720
2001-01-29	64.00	65.25	63.75	65.25	5260
2001-01-30	65.25	66.50	65.25	66.50	2700
2001-01-31	66.25	66.75	63.75	64.00	5420
2001-02-01	64.00	64.50	63.40	64.00	4220
2001-02-02	63.75	64.75	63.40	63.50	3900
2001-02-05	63.00	63.00	61.25	61.25	10660
2001-02-06	61.50	62.00	61.25	62.00	3340
2001-02-07	61.50	62.75	61.50	62.75	4800
2001-02-08	63.00	63.50	62.50	62.75	3060
2001-02-09	63.00	63.75	62.75	63.60	4980
2001-02-12	63.60	64.00	63.50	63.60	3580
2001-02-13	63.75	63.75	62.75	63.25	3460
2001-02-14	63.25	63.75	63.00	63.60	1680
2001-02-15	64.00	64.75	63.75	64.00	6120
2001-02-16	64.00	65.25	64.00	65.00	3800
2001-02-20	65.20	65.50	64.00	64.00	4960
2001-02-21	63.50	64.50	63.50	64.00	3120
2001-02-22	64.25	64.25	63.35	63.50	1120
2001-02-23	63.25	64.80	63.25	64.25	4860
2001-02-26	64.50	65.40	64.50	65.00	3320
2001-02-27	64.75	64.75	63.50	63.50	2180
2001-02-28	63.50	64.75	63.50	64.50	2040
2001-03-01	64.50	65.00	64.25	64.25	2160
2001-03-02	64.50	65.45	64.50	64.85	5360
2001-03-05	64.85	64.95	63.50	63.50	2800
2001-03-06	63.50	64.15	62.65	63.00	2720
2001-03-07	63.00	64.30	63.00	63.85	2680
2001-03-08	64.25	65.00	64.00	65.00	4600
2001-03-09	65.00	65.50	65.00	65.25	5420
2001-03-12	65.40	65.40	64.60	64.75	8760
2001-03-13	64.75	65.00	64.25	64.85	4640
2001-03-14	64.75	64.95	64.15	64.15	1680
2001-03-15	64.15	65.00	64.15	64.75	9180
2001-03-16	64.75	64.75	64.40	64.50	3680
2001-03-19	64.00	65.00	63.75	65.00	9020
2001-03-20	65.00	65.55	64.25	64.25	9520
2001-03-21	64.00	64.25	63.25	63.50	1680
2001-03-22	63.75	64.25	63.25	64.00	3560
2001-03-23	64.25	64.90	63.50	64.00	2580
2001-03-26	64.00	64.25	63.50	64.00	3220
2001-03-27	63.75	64.90	63.75	64.90	3000
2001-03-28	64.50	64.90	64.40	64.50	2740
2001-03-29	64.50	64.95	64.40	64.50	1500
2001-03-30	64.75	64.75	64.25	64.50	7100
2001-04-02	64.45	64.50	64.00	64.25	5180
2001-04-03	64.00	64.50	64.00	64.00	1040
2001-04-04	64.00	64.25	63.75	64.05	1440
2001-04-05	64.00	64.50	64.00	64.50	5820
2001-04-06	64.35	64.35	63.75	63.90	3520
2001-04-09	64.00	64.50	63.90	64.50	1740
2001-04-10	64.50	65.80	64.25	65.75	4360
2001-04-11	65.75	65.75	64.75	65.60	4860
2001-04-12	65.75	65.95	65.25	65.50	4380
2001-04-16	65.90	65.90	65.00	65.25	4100
2001-04-17	65.25	66.25	65.00	65.25	5580
2001-04-18	65.50	66.05	65.00	65.85	7700
2001-04-19	65.75	67.25	65.75	67.05	3840
2001-04-20	67.05	67.25	66.00	66.50	2220
2001-04-23	66.50	66.75	65.50	65.50	8300
2001-04-24	65.75	66.75	65.75	66.50	9260
2001-04-25	66.25	67.40	65.75	67.30	9580
2001-04-26	65.75	65.90	65.40	65.40	3580
2001-04-27	65.50	66.00	65.25	65.50	3840
2001-04-30	64.25	65.25	64.25	64.50	5980
2001-05-01	64.75	66.00	64.25	65.85	4620
2001-05-02	65.35	66.60	65.35	66.25	3600
2001-05-03	66.50	66.50	65.75	66.00	2220
2001-05-04	66.00	66.25	65.75	66.25	3960
2001-05-07	66.25	66.25	65.75	65.75	1380
2001-05-08	65.25	65.75	64.05	65.45	9600
2001-05-09	65.25	65.65	64.25	64.25	22100
2001-05-10	65.00	65.70	64.60	65.45	5420
2001-05-11	65.75	66.95	65.50	66.15	12820
2001-05-14	66.15	67.25	65.90	66.25	4360
2001-05-15	66.25	66.60	66.25	66.35	2800
2001-05-16	66.75	67.40	66.50	66.80	14420
2001-05-17	66.60	67.40	66.35	66.35	4080
2001-05-18	66.30	66.75	65.00	65.40	8060
2001-05-21	65.60	66.20	65.00	66.15	10360
2001-05-22	66.20	66.50	65.90	66.30	4280
2001-05-23	66.40	66.50	65.00	65.00	5080
2001-05-24	65.50	66.85	65.40	66.85	7340
2001-05-25	66.90	67.50	66.85	66.95	3560
2001-05-29	67.75	67.85	66.60	66.65	3780
2001-05-30	67.00	67.15	66.65	66.65	3220
2001-05-31	66.65	69.90	66.65	68.25	9740
2001-06-01	68.40	70.00	68.35	70.00	4860
2001-06-04	69.75	70.00	69.10	70.00	4000
2001-06-05	70.00	71.50	69.95	71.40	6880
2001-06-06	71.25	71.75	70.50	70.75	7140
2001-06-07	71.00	72.05	70.95	72.00	4820
2001-06-08	71.80	72.95	71.80	72.25	4040
2001-06-11	72.65	72.70	71.00	71.45	6400
2001-06-12	71.25	71.75	70.95	71.75	5020
2001-06-13	71.75	71.75	70.50	70.50	4620
2001-06-14	70.50	71.50	69.95	70.30	6620
2001-06-15	70.35	72.00	70.25	71.60	6500
2001-06-18	71.80	71.90	70.40	70.40	5000
2001-06-19	70.75	72.00	70.75	71.80	5680
2001-06-20	71.90	72.00	71.50	72.00	5320
2001-06-21	72.00	72.25	71.75	72.00	5520
2001-06-22	72.40	72.40	71.00	71.00	5780
2001-06-25	71.50	71.75	71.10	71.50	2980
2001-06-26	71.25	72.75	71.25	72.75	7840
2001-06-27	72.90	74.95	72.75	74.80	6460
2001-06-28	74.85	75.45	73.75	75.45	7980
2001-06-29	75.30	77.75	75.00	77.35	28300
2001-07-02	77.35	77.40	75.10	76.00	25420
2001-07-03	76.00	77.25	75.75	76.50	23800
2001-07-05	76.25	76.50	76.00	76.15	9740
2001-07-06	76.15	76.15	75.00	75.40	14500
2001-07-09	75.40	75.90	74.75	75.00	25760
2001-07-10	75.00	75.95	74.90	75.30	9540
2001-07-11	76.00	76.45	75.50	76.45	9180
2001-07-12	76.25	76.25	75.50	76.20	9000
2001-07-13	76.00	76.05	75.00	75.00	3160
2001-07-16	75.25	75.65	73.75	73.75	5540
2001-07-17	74.00	75.45	74.00	75.45	5160
2001-07-18	75.60	76.25	75.25	75.55	4820
2001-07-19	76.00	76.45	75.50	75.95	6460
2001-07-20	76.00	77.25	75.95	76.25	9160
2001-07-23	76.40	76.40	74.60	75.00	9180
2001-07-24	75.30	75.30	74.75	75.25	7420
2001-07-25	75.30	76.50	75.25	76.20	6280
2001-07-26	76.20	76.25	76.00	76.20	11140
2001-07-27	72.50	74.40	72.45	74.40	87600
2001-07-30	75.00	75.00	73.80	74.10	25880
2001-07-31	75.15	75.15	73.75	74.25	16760
2001-08-01	74.50	74.50	73.75	74.20	16340
2001-08-02	73.90	74.45	73.10	74.25	18260
2001-08-03	74.00	74.00	72.55	73.15	17200
2001-08-06	73.15	73.15	70.80	71.75	19660
2001-08-07	72.25	74.35	71.15	74.25	10600
2001-08-08	74.40	74.40	72.25	72.50	10640
2001-08-09	72.50	74.25	71.75	74.25	9540
2001-08-10	74.00	74.25	72.25	72.60	10020
2001-08-13	73.10	73.60	72.85	73.60	6020
2001-08-14	74.10	74.10	73.10	73.75	9580
2001-08-15	73.75	73.75	71.65	72.30	12880
2001-08-16	72.00	73.45	72.00	73.45	7160
2001-08-17	73.45	73.45	72.00	72.00	6520
2001-08-20	72.50	74.25	72.50	74.25	12620
2001-08-21	74.00	74.40	71.50	71.50	11420
2001-08-22	71.50	73.50	71.30	73.10	8880
2001-08-23	73.40	74.90	72.60	72.60	14340
2001-08-24	73.00	74.25	72.40	74.25	11120
2001-08-27	74.40	74.45	72.85	72.90	6280
2001-08-28	74.00	74.00	70.50	70.50	8940
2001-08-29	71.00	72.50	71.00	72.05	9700
2001-08-30	71.75	71.75	70.50	70.50	7900
2001-08-31	70.60	71.70	70.50	70.50	4980
2001-09-04	70.75	71.50	68.50	69.00	13360
2001-09-05	69.20	70.00	65.00	69.75	36100
2001-09-06	70.00	70.25	68.50	68.50	16540
2001-09-07	68.60	70.50	68.00	68.00	17640
2001-09-10	67.50	68.90	67.50	68.45	15140
2001-09-17	66.00	69.45	65.75	68.50	27980
2001-09-18	69.00	71.60	69.00	71.40	16280
2001-09-19	71.90	72.75	69.00	71.25	13860
2001-09-20	70.85	71.10	66.75	66.85	10680
2001-09-21	66.25	66.50	65.00	65.55	24480
2001-09-24	65.75	66.85	65.75	66.50	14140
2001-09-25	66.90	68.00	66.90	67.40	10620
2001-09-26	67.90	70.10	67.25	68.00	9300
2001-09-27	68.50	71.00	68.25	70.50	9740
2001-09-28	70.50	73.25	70.50	73.25	20500
2001-10-01	73.50	73.50	71.00	73.25	18300
2001-10-02	73.75	74.10	71.00	73.10	15100
2001-10-03	73.50	75.00	71.25	75.00	11980
2001-10-04	75.50	75.50	72.50	73.50	15280
2001-10-05	74.00	74.50	71.75	74.50	8280
2001-10-08	74.50	74.90	73.50	73.50	10480
2001-10-09	73.25	77.40	73.00	75.25	25700
2001-10-10	76.00	76.00	74.50	74.50	13880
2001-10-11	74.90	75.00	72.20	72.50	11180
2001-10-12	73.00	74.25	72.75	74.25	7680
2001-10-15	74.00	74.50	73.70	74.40	7480
2001-10-16	74.50	74.50	73.85	74.10	10420
2001-10-17	74.05	74.90	72.75	72.75	9280
2001-10-18	73.00	74.45	73.00	73.20	7440
2001-10-19	73.00	75.00	73.00	75.00	17440
2001-10-22	75.20	75.20	74.00	74.90	7320
2001-10-23	75.00	75.00	74.20	74.45	7740
2001-10-24	74.25	74.25	73.00	73.95	7280
2001-10-25	74.10	74.20	73.05	74.20	10240
2001-10-26	74.25	75.00	73.50	73.55	11720
2001-10-29	72.45	73.00	69.50	69.50	24380
2001-10-30	70.50	71.15	69.75	70.00	10620
2001-10-31	69.60	70.00	69.50	70.00	183160
2001-11-01	69.50	70.00	68.50	69.95	9360
2001-11-02	70.00	70.00	69.10	69.50	9860
2001-11-05	69.90	71.00	69.25	70.25	11300
2001-11-06	70.05	72.50	70.05	72.50	23640
2001-11-07	74.25	74.25	71.30	71.75	17500
2001-11-08	72.25	72.25	70.05	70.50	12120
2001-11-09	70.25	71.00	70.00	70.30	12860
2001-11-12	70.30	72.60	70.00	72.60	10240
2001-11-13	73.20	73.25	71.10	72.05	15760
2001-11-14	73.30	73.45	72.25	72.90	16160
2001-11-15	72.75	74.95	72.50	74.95	17500
2001-11-16	74.45	74.95	73.50	74.75	9880
2001-11-19	74.75	75.00	73.65	74.25	10040
2001-11-20	74.75	74.95	73.50	74.15	7700
2001-11-21	74.25	74.85	74.25	74.65	6240
2001-11-23	74.75	74.95	74.20	74.95	3240
2001-11-26	74.30	74.95	73.50	74.75	8960
2001-11-27	74.80	75.00	74.00	74.50	7720
2001-11-28	74.00	74.80	72.75	73.75	9040
2001-11-29	74.25	75.00	73.75	75.00	10060
2001-11-30	74.50	75.25	73.55	74.55	11160
2001-12-03	75.05	75.25	73.50	74.50	6680
2001-12-04	74.95	75.25	73.80	75.25	8180
2001-12-05	75.00	75.50	74.35	75.00	9380
2001-12-06	75.60	75.85	74.25	74.35	9120
2001-12-07	75.00	75.50	74.25	75.15	4300
2001-12-10	75.75	75.75	74.50	74.50	12060
2001-12-11	75.00	76.25	74.80	75.25	11440
2001-12-12	75.70	75.70	74.15	74.80	6200
2001-12-13	75.30	75.50	74.80	74.80	8040
2001-12-14	75.00	75.50	74.00	75.45	6620
2001-12-17	75.50	75.75	75.25	75.75	12740
2001-12-18	76.25	76.65	75.35	76.00	11800
2001-12-19	76.25	77.15	75.60	76.30	12500
2001-12-20	76.65	76.65	74.75	74.90	8080
2001-12-21	75.65	77.25	74.80	75.85	17360
2001-12-24	76.15	76.25	75.80	76.25	5220
2001-12-26	76.25	77.50	75.10	77.00	8660
2001-12-27	77.25	77.50	76.75	77.25	9400
2001-12-28	77.50	78.00	77.05	77.80	4380
2001-12-31	77.80	78.50	76.90	77.50	8580
2002-01-02	77.50	78.35	77.25	77.75	14160
2002-01-03	78.25	78.45	74.50	77.00	11100
2002-01-04	78.25	78.45	75.15	76.00	10980
2002-01-07	76.00	77.75	75.10	75.85	10840
2002-01-08	75.80	76.75	75.50	75.95	9780
2002-01-09	75.75	78.70	75.60	75.70	21900
2002-01-10	75.10	77.45	75.10	76.20	11220
2002-01-11	75.95	77.25	75.60	76.15	10040
2002-01-14	75.75	76.75	75.75	76.75	18420
2002-01-15	77.10	77.15	75.35	76.40	28320
2002-01-16	75.50	76.45	75.05	75.05	19700
2002-01-17	75.00	75.05	71.05	74.50	37960
2002-01-18	74.00	74.75	73.00	74.00	22680
2002-01-22	73.50	74.75	71.25	71.25	17780
2002-01-23	73.15	73.65	72.05	73.60	15960
2002-01-24	74.65	74.95	73.00	74.00	14020
2002-01-25	74.50	74.75	73.80	74.05	16700
2002-01-28	74.55	74.95	74.15	74.45	19780
2002-01-29	73.30	73.65	71.50	73.25	14740
2002-01-30	72.25	73.75	72.00	73.25	13940
2002-01-31	74.00	74.00	71.55	73.25	86700
2002-02-01	73.75	73.75	72.05	73.20	7580
2002-02-04	73.50	73.90	72.75	72.75	6360
2002-02-05	73.25	74.90	72.75	74.90	8600
2002-02-06	74.55	74.90	73.50	74.70	8340
2002-02-07	74.90	74.95	73.20	73.20	9680
2002-02-08	73.10	74.90	73.00	74.90	7960
2002-02-11	74.95	74.95	74.00	74.95	9720
2002-02-12	74.55	74.95	74.05	74.95	9560
2002-02-13	75.00	75.00	74.30	74.95	7240
2002-02-14	75.00	75.00	74.25	74.90	8080
2002-02-15	75.00	75.55	72.50	73.75	14480
2002-02-19	74.90	74.90	73.25	74.50	8180
2002-02-20	74.95	75.25	73.50	75.25	16840
2002-02-21	75.50	75.50	73.75	74.50	13340
2002-02-22	74.00	76.00	73.95	76.00	8760
2002-02-25	76.00	76.00	74.60	75.70	11540
2002-02-26	75.10	76.25	75.10	75.75	10120
2002-02-27	74.75	76.25	74.05	75.90	13520
2002-02-28	76.20	76.75	75.15	76.70	14040
2002-03-01	77.20	77.25	75.30	76.75	21020
2002-03-04	76.75	76.75	75.50	76.75	10920
2002-03-05	77.40	77.50	76.25	76.25	14880
2002-03-06	77.25	77.25	76.10	76.75	10580
2002-03-07	77.25	77.40	76.25	76.75	11100
2002-03-08	77.20	77.20	75.85	76.45	6100
2002-03-11	77.25	77.25	76.35	76.65	9100
2002-03-12	77.15	77.45	76.40	76.60	12080
2002-03-13	76.65	77.55	75.75	76.50	13480
2002-03-14	77.25	78.70	76.55	78.65	7920
2002-03-15	76.50	77.55	76.50	76.70	12500
2002-03-18	76.75	78.00	76.50	78.00	13580
2002-03-19	77.95	77.95	75.25	76.70	14220
2002-03-20	76.75	78.10	76.40	76.95	10180
2002-03-21	77.95	78.70	77.10	78.70	11100
2002-03-22	78.70	79.45	77.85	79.00	12820
2002-03-25	78.50	80.00	77.75	79.05	15040
2002-03-26	77.80	79.95	77.80	79.75	11620
2002-03-27	79.60	79.95	78.80	79.95	9020
2002-03-28	79.95	79.95	78.80	79.90	10780
2002-04-01	79.50	80.55	78.90	80.25	13840
2002-04-02	80.40	80.40	79.00	79.00	14280
2002-04-03	79.50	81.00	78.85	79.00	15340
2002-04-04	79.50	81.25	79.10	81.20	7780
2002-04-05	82.00	82.00	79.50	81.20	10700
2002-04-08	81.20	81.20	78.80	80.25	17760
2002-04-09	80.85	80.85	79.05	79.80	14600
2002-04-10	79.80	80.50	79.75	80.40	19360
2002-04-11	80.15	80.75	79.10	79.25	15320
2002-04-12	80.00	80.25	79.35	80.00	23840
2002-04-15	80.00	80.00	79.15	80.00	12640
2002-04-16	80.00	80.25	79.50	80.00	29160
2002-04-17	80.00	80.20	79.15	79.15	28560
2002-04-18	79.65	80.00	79.25	79.45	15440
2002-04-19	79.50	79.95	79.15	79.50	14540
2002-04-22	79.40	79.45	79.00	79.00	8700
2002-04-23	79.10	79.95	79.10	79.50	13680
2002-04-24	79.50	79.75	79.00	79.45	15040
2002-04-25	79.40	79.50	79.10	79.40	11780
2002-04-26	77.50	79.00	77.50	78.75	12120
2002-04-29	78.50	79.40	78.35	78.85	11040
2002-04-30	79.00	79.30	77.50	79.25	127240
2002-05-01	79.00	79.40	78.75	79.30	13680
2002-05-02	79.40	79.45	78.50	78.50	21880
2002-05-03	78.90	79.40	78.65	79.20	6660
2002-05-06	79.40	79.60	78.60	79.45	11160
2002-05-07	79.45	79.50	78.30	79.10	6340
2002-05-08	79.45	79.45	77.50	78.55	15040
2002-05-09	77.55	78.00	76.55	76.60	13720
2002-05-10	77.35	79.40	77.05	79.15	31940
2002-05-13	79.10	79.25	77.85	79.25	16360
2002-05-14	79.25	79.25	76.60	77.85	19140
2002-05-15	78.00	78.90	77.30	78.75	12940
2002-05-16	78.75	79.75	77.10	77.10	23380
2002-05-17	77.15	78.75	76.25	78.00	19520
2002-05-20	77.50	77.75	75.00	76.30	27980
2002-05-21	76.25	77.25	76.00	76.90	114380
2002-05-22	76.95	77.50	76.25	77.40	12000
2002-05-23	77.50	79.50	76.00	79.50	16460
2002-05-24	79.50	79.90	77.25	79.70	25120
2002-05-28	79.40	80.25	79.25	79.85	57640
2002-05-29	80.00	80.70	79.85	80.15	12620
2002-05-30	80.50	80.70	79.95	80.50	9780
2002-05-31	80.40	81.75	80.00	81.45	27320
2002-06-03	81.45	81.60	80.25	80.30	17840
2002-06-04	80.50	81.75	80.50	81.75	14200
2002-06-05	81.75	81.75	81.20	81.65	12660
2002-06-06	81.70	82.45	80.75	81.00	20020
2002-06-07	80.75	81.65	80.20	81.25	13840
2002-06-10	80.00	81.50	80.00	81.25	15560
2002-06-11	81.20	81.40	81.00	81.35	8360
2002-06-12	81.35	81.50	80.75	81.45	11880
2002-06-13	81.50	82.25	80.30	80.35	12760
2002-06-14	80.25	81.40	80.10	81.40	11380
2002-06-17	81.30	82.50	80.75	82.45	37800
2002-06-18	82.45	82.65	81.00	82.00	17420
2002-06-19	82.00	82.30	81.25	82.25	14740
2002-06-20	82.25	82.25	80.80	81.75	10940
2002-06-21	81.95	82.15	81.50	81.60	10760
2002-06-24	81.90	82.20	81.25	81.50	14440
2002-06-25	82.00	82.20	81.25	81.95	10600
2002-06-26	81.95	82.15	81.25	81.90	12320
2002-06-27	82.00	82.25	81.30	82.00	11840
2002-06-28	82.00	82.50	81.50	82.50	36160
2002-07-01	82.20	82.25	80.50	82.00	17760
2002-07-02	82.00	82.25	80.75	81.25	14840
2002-07-03	81.15	81.90	80.05	81.85	10200
2002-07-05	81.90	82.00	80.75	82.00	3960
2002-07-08	82.00	82.20	80.30	80.90	13980
2002-07-09	81.40	81.70	80.40	81.20	11900
2002-07-10	81.40	81.95	80.50	80.70	15240
2002-07-11	81.20	81.20	76.00	79.25	18200
2002-07-12	79.75	80.50	77.90	78.25	11580
2002-07-15	78.25	79.25	74.50	78.90	17540
2002-07-16	79.20	81.00	78.00	79.00	14420
2002-07-17	80.00	80.50	78.50	80.40	14940
2002-07-18	80.40	80.50	77.50	77.50	11020
2002-07-19	77.50	79.35	76.25	79.35	16520
2002-07-22	78.50	78.55	76.05	77.00	14520
2002-07-23	76.00	78.50	75.75	76.75	33540
2002-07-24	76.25	78.75	74.75	78.75	36380
2002-07-25	78.25	79.25	76.75	77.90	10620
2002-07-26	78.40	80.50	78.40	80.50	12280
2002-07-29	80.10	81.00	79.50	80.90	24280
2002-07-30	80.40	81.25	78.50	80.85	17340
2002-07-31	80.35	80.90	79.00	80.40	169420
2002-08-01	80.40	80.45	79.85	80.15	9480
2002-08-02	80.00	80.45	79.50	79.80	11500
2002-08-05	80.00	80.45	78.70	80.00	23440
2002-08-06	80.00	80.40	79.50	80.10	16340
2002-08-07	80.35	80.40	80.00	80.35	10240
2002-08-08	79.50	80.40	79.50	80.35	13840
2002-08-09	80.35	80.35	80.00	80.35	13900
2002-08-12	80.40	80.45	80.00	80.35	10480
2002-08-13	80.40	80.50	80.10	80.25	14800
2002-08-14	80.50	81.75	80.25	81.50	12860
2002-08-15	81.60	82.25	81.05	82.00	8400
2002-08-16	82.25	83.75	81.50	83.10	11920
2002-08-19	83.25	83.90	83.00	83.70	12240
2002-08-20	83.80	83.80	83.10	83.20	12960
2002-08-21	83.25	84.35	82.85	83.75	23500
2002-08-22	83.75	83.75	82.60	83.15	10260
2002-08-23	83.40	83.75	82.60	83.40	7880
2002-08-26	83.45	84.25	82.75	83.75	12940
2002-08-27	83.70	83.75	82.25	83.25	18180
2002-08-28	82.75	83.50	82.55	82.55	11120
2002-08-29	83.00	83.75	82.90	83.70	10800
2002-08-30	83.75	84.00	82.75	82.90	9320
2002-09-03	83.50	83.50	82.55	83.25	10080
2002-09-04	82.75	84.15	82.75	83.50	9720
2002-09-05	83.90	84.25	81.25	81.75	17820
2002-09-06	82.50	83.25	82.25	83.25	14120
2002-09-09	83.25	83.25	82.00	83.00	12460
2002-09-10	83.25	83.25	81.95	82.80	8140
2002-09-11	82.75	83.20	82.25	82.30	18380
2002-09-12	82.40	82.60	80.00	82.00	12220
2002-09-13	82.50	82.50	81.20	82.00	7320
2002-09-16	82.00	82.00	81.25	81.85	6240
2002-09-17	81.95	82.00	80.10	80.75	41580
2002-09-18	81.25	81.25	79.25	79.85	23600
2002-09-19	79.25	80.40	78.75	80.25	69300
2002-09-20	80.25	80.25	79.20	80.15	24940
2002-09-23	80.15	80.50	79.50	80.10	16020
2002-09-24	80.25	80.40	79.00	79.25	21940
2002-09-25	79.75	79.95	78.50	79.50	34800
2002-09-26	79.90	81.25	79.60	81.25	32040
2002-09-27	80.50	80.50	79.50	79.60	17260
2002-09-30	79.60	80.50	79.00	80.50	26660
2002-10-01	80.50	81.25	79.50	81.25	28120
2002-10-02	81.10	81.75	80.20	80.60	28680
2002-10-03	81.00	81.00	78.00	80.75	14060
2002-10-04	80.50	80.90	79.25	79.90	9100
2002-10-07	79.60	80.00	79.25	79.30	16800
2002-10-08	79.60	79.60	77.00	78.05	30860
2002-10-09	77.75	77.75	75.00	75.50	15560
2002-10-10	75.00	77.50	66.25	77.25	68000
2002-10-11	77.00	79.25	76.50	78.25	21060
2002-10-14	78.25	78.25	76.75	76.95	15260
2002-10-15	76.50	80.00	76.50	78.40	20620
2002-10-16	75.90	77.50	75.90	76.85	15340
2002-10-17	77.50	78.50	76.65	78.50	15040
2002-10-18	78.85	79.50	77.50	79.50	25120
2002-10-21	80.00	80.00	77.60	77.60	24720
2002-10-22	77.60	78.05	75.25	76.00	16180
2002-10-23	77.25	77.25	73.75	76.95	12760
2002-10-24	76.50	77.35	76.05	76.70	19740
2002-10-25	76.50	77.75	76.50	77.70	16120
2002-10-28	77.30	78.70	76.60	77.20	21200
2002-10-29	75.05	76.70	74.45	76.70	17860
2002-10-30	76.75	76.75	75.05	76.60	8680
2002-10-31	75.35	76.70	75.35	75.55	292380
2002-11-01	76.25	76.50	75.10	76.50	14060
2002-11-04	76.55	77.00	75.55	75.60	22660
2002-11-05	76.00	76.40	75.50	75.75	10100
2002-11-06	76.00	76.55	74.50	76.25	17140
2002-11-07	75.50	75.90	75.00	75.35	14180
2002-11-08	75.25	76.20	75.05	75.40	17840
2002-11-11	75.50	75.75	75.05	75.05	15960
2002-11-12	75.35	76.00	75.35	75.75	7840
2002-11-13	76.00	76.95	75.35	76.15	18240
2002-11-14	77.00	77.00	75.60	77.00	13020
2002-11-15	77.00	77.05	75.50	76.55	11620
2002-11-18	76.50	77.20	75.15	76.50	10200
2002-11-19	76.50	77.00	75.50	76.75	15500
2002-11-20	76.00	76.75	75.10	76.25	16380
2002-11-21	77.15	77.15	75.25	75.80	16840
2002-11-22	76.00	76.25	75.00	75.70	20420
2002-11-25	75.90	76.25	75.10	76.10	10840
2002-11-26	76.25	76.95	75.50	76.50	8440
2002-11-27	76.55	77.25	75.75	76.55	21320
2002-11-29	76.05	77.00	75.95	75.95	4880
2002-12-02	75.75	77.25	75.60	76.50	11740
2002-12-03	76.70	77.25	75.70	76.30	13240
2002-12-04	76.65	77.25	75.80	76.25	15980
2002-12-05	76.70	77.25	75.50	76.00	13040
2002-12-06	76.55	76.55	75.35	76.00	17280
2002-12-09	75.75	77.00	75.55	76.55	13240
2002-12-10	77.20	77.40	76.40	77.00	12140
2002-12-11	77.15	77.50	77.00	77.50	9760
2002-12-12	77.30	78.75	76.90	77.85	12560
2002-12-13	77.50	79.10	77.50	78.15	17680
2002-12-16	78.75	79.00	76.75	78.25	15460
2002-12-17	77.75	78.50	76.50	77.55	20780
2002-12-18	77.75	77.75	76.50	77.45	10480
2002-12-19	77.50	78.60	77.00	78.10	15880
2002-12-20	78.50	79.25	77.90	78.75	15260
2002-12-23	79.90	79.95	78.50	78.50	17460
2002-12-24	78.75	79.60	78.60	79.25	9120
2002-12-26	79.50	80.00	78.75	79.75	8880
2002-12-27	80.00	80.35	79.30	79.75	12180
2002-12-30	79.90	80.30	79.55	80.00	11680
2002-12-31	80.25	81.25	79.50	79.50	14140
2003-01-02	79.50	80.75	79.50	80.65	10440
2003-01-03	81.25	81.50	80.20	80.85	11100
2003-01-06	80.85	82.80	80.65	81.80	26000
2003-01-07	81.50	82.40	80.65	81.00	26720
2003-01-08	80.00	81.00	80.00	80.00	20140
2003-01-09	79.90	81.50	79.90	80.50	15120
2003-01-10	80.50	81.00	80.05	80.20	8900
2003-01-13	81.00	81.50	80.20	80.85	20220
2003-01-14	80.90	81.30	80.55	80.85	9460
2003-01-15	81.75	81.85	80.40	81.30	35740
2003-01-16	81.90	81.90	80.45	80.45	13580
2003-01-17	80.45	81.10	79.60	79.60	26360
2003-01-21	79.35	80.75	79.35	80.10	14160
2003-01-22	79.90	81.35	79.90	80.20	11820
2003-01-23	80.50	81.25	80.00	80.60	10100
2003-01-24	80.50	81.20	80.05	80.40	12260
2003-01-27	81.00	81.25	80.10	80.15	13620
2003-01-28	80.05	81.45	80.05	80.30	16020
2003-01-29	78.60	79.95	77.90	78.15	24920
2003-01-30	78.65	80.00	78.50	78.90	16000
2003-01-31	78.95	81.10	78.95	80.75	151380
2003-02-03	79.90	81.00	79.75	80.20	12360
2003-02-04	80.00	81.00	79.90	80.25	14140
2003-02-05	80.15	81.45	79.95	81.00	14780
2003-02-06	81.45	81.50	80.00	81.15	12240
2003-02-07	81.05	81.50	80.50	80.75	14580
2003-02-10	80.55	81.00	80.10	80.50	13180
2003-02-11	80.00	80.15	79.05	79.25	22240
2003-02-12	79.00	80.00	79.00	79.25	19040
2003-02-13	79.85	79.85	79.00	79.50	18560
2003-02-14	79.40	79.40	78.55	78.75	36440
2003-02-18	79.50	81.00	79.40	81.00	10680
2003-02-19	81.00	81.25	80.05	80.85	11500
2003-02-20	81.20	81.20	80.25	81.00	11980
2003-02-21	81.10	81.95	80.50	81.50	10640
2003-02-24	81.45	81.95	80.45	81.80	12100
2003-02-25	81.55	82.70	81.25	82.00	20040
2003-02-26	82.50	82.75	81.50	81.55	12420
2003-02-27	81.50	82.85	81.40	82.30	13020
2003-02-28	82.80	83.00	81.75	82.50	13500
2003-03-03	82.90	83.25	82.25	83.25	16300
2003-03-04	83.25	83.60	82.50	83.60	12240
2003-03-05	83.70	83.75	82.80	83.75	12020
2003-03-06	83.35	83.75	82.40	83.15	13740
2003-03-07	83.15	83.90	82.60	83.80	17080
2003-03-10	83.90	84.10	82.30	84.05	14700
2003-03-11	84.25	84.30	82.75	83.80	16700
2003-03-12	83.50	84.35	82.40	84.35	25460
2003-03-13	84.50	85.00	83.30	84.50	30780
2003-03-14	84.90	85.20	84.15	85.20	19880
2003-03-17	84.50	86.00	84.35	85.25	33200
2003-03-18	85.00	85.45	84.75	85.25	27420
2003-03-19	85.00	85.40	84.25	84.90	14820
2003-03-20	84.60	85.00	83.85	85.00	18420
2003-03-21	84.00	85.45	84.00	85.25	24080
2003-03-24	84.25	85.25	83.85	84.80	22520
2003-03-25	85.00	85.95	84.60	85.85	24400
2003-03-26	85.50	87.50	85.30	85.50	25800
2003-03-27	85.75	86.75	85.35	86.00	16040
2003-03-28	86.20	86.95	85.35	85.95	16220
2003-03-31	85.50	86.75	85.25	85.25	13400
2003-04-01	85.50	88.65	85.50	88.65	31440
2003-04-02	88.50	89.60	87.95	89.10	20540
2003-04-03	89.00	89.50	87.50	88.60	12100
2003-04-04	88.10	88.85	87.55	87.60	11960
2003-04-07	88.00	89.65	88.00	88.95	14260
2003-04-08	88.25	88.65	86.65	87.25	20840
2003-04-09	87.55	87.90	86.50	87.50	14700
2003-04-10	87.50	88.35	87.25	88.10	13660
2003-04-11	88.10	88.70	87.70	88.30	12120
2003-04-14	88.50	89.40	88.35	89.40	15020
2003-04-15	89.40	90.55	88.75	90.55	24900
2003-04-16	90.45	91.15	89.75	91.15	22920
2003-04-17	90.85	90.85	88.90	88.90	45660
2003-04-21	89.25	90.75	89.25	90.40	32160
2003-04-22	90.60	91.20	90.10	90.50	25460
2003-04-23	90.50	91.15	90.20	91.00	16360
2003-04-24	90.75	91.15	89.95	90.20	19260
2003-04-25	91.00	91.15	89.75	89.75	23180
2003-04-28	89.50	89.80	88.75	89.00	19120
2003-04-29	89.00	89.75	88.10	88.10	10680
2003-04-30	88.10	88.10	85.50	86.20	383560
2003-05-01	86.30	87.75	86.00	87.70	31080
2003-05-02	87.70	88.25	87.15	88.25	22240
2003-05-05	88.50	88.55	87.00	88.00	14960
2003-05-06	87.75	88.00	87.35	87.90	39880
2003-05-07	87.50	87.95	87.30	87.50	17340
2003-05-08	87.60	88.00	87.20	87.95	17660
2003-05-09	87.85	89.00	87.50	87.95	34100
2003-05-12	87.00	87.05	85.60	86.50	54540
2003-05-13	86.30	86.65	85.45	85.60	46020
2003-05-14	87.50	87.50	84.85	85.75	32600
2003-05-15	85.75	86.75	85.70	86.45	25140
2003-05-16	86.00	87.50	85.85	87.50	25140
2003-05-19	87.50	87.50	86.00	86.50	17960
2003-05-20	86.70	87.25	85.80	86.75	65200
2003-05-21	87.05	87.25	85.85	86.95	21640
2003-05-22	87.50	90.00	86.25	90.00	41760
2003-05-23	88.25	88.95	87.80	88.50	31000
2003-05-27	88.10	88.50	87.35	87.90	19420
2003-05-28	88.25	88.40	86.90	87.90	24820
2003-05-29	87.90	88.00	85.10	85.70	38280
2003-05-30	86.50	87.50	85.50	87.35	29700
2003-06-02	87.45	88.00	87.00	87.50	19780
2003-06-03	87.50	87.90	86.90	87.75	19940
2003-06-04	87.85	88.65	87.35	88.25	20060
2003-06-05	87.75	88.80	87.40	88.15	11800
2003-06-06	89.15	89.95	88.20	88.25	25980
2003-06-09	87.80	89.80	87.80	88.25	44400
2003-06-10	88.80	89.80	88.25	89.40	20480
2003-06-11	89.45	89.45	88.45	88.80	18200
2003-06-12	89.60	89.60	88.25	88.85	11060
2003-06-13	89.20	89.20	86.25	86.95	20340
2003-06-16	87.50	88.25	87.40	87.85	27800
2003-06-17	87.50	88.20	86.90	87.00	23440
2003-06-18	87.50	88.50	86.25	86.85	14560
2003-06-19	86.75	88.00	85.70	86.25	16860
2003-06-20	87.00	87.50	86.05	86.10	12200
2003-06-23	86.25	86.50	85.50	85.60	21280
2003-06-24	85.50	86.45	85.50	85.90	20260
2003-06-25	86.10	86.65	85.50	86.00	23540
2003-06-26	86.60	87.50	85.80	87.50	15260
2003-06-27	87.50	88.00	86.50	87.05	24420
2003-06-30	88.00	88.75	86.75	88.50	52820
2003-07-01	89.00	90.00	88.25	89.95	57200
2003-07-02	90.00	90.20	89.50	90.00	50520
2003-07-03	90.25	90.50	89.75	90.40	11720
2003-07-07	90.75	92.05	90.35	92.00	21020
2003-07-08	91.50	92.45	90.60	92.45	18060
2003-07-09	91.75	92.10	90.50	92.00	26920
2003-07-10	92.25	92.35	90.40	91.00	20640
2003-07-11	91.25	91.90	90.50	91.20	11740
2003-07-14	92.25	92.70	91.40	92.70	26620
2003-07-15	92.90	93.00	91.90	92.00	15800
2003-07-16	92.75	93.00	92.00	92.00	20560
2003-07-17	92.50	92.75	90.55	90.80	14900
2003-07-18	91.75	92.40	91.25	91.80	14200
2003-07-21	92.40	92.40	91.00	91.00	12020
2003-07-22	91.10	92.10	91.10	91.15	10920
2003-07-23	91.65	91.95	90.40	90.65	18600
2003-07-24	91.65	91.75	90.75	91.75	30200
2003-07-25	92.25	92.45	91.50	91.65	17360
2003-07-28	91.75	92.40	91.05	91.15	21100
2003-07-29	90.45	90.75	88.70	89.45	16180
2003-07-30	89.70	90.60	89.25	90.50	26960
2003-07-31	90.65	91.15	90.20	90.40	393560
2003-08-01	90.75	91.40	89.75	90.35	18940
2003-08-04	90.50	90.50	88.55	89.00	19960
2003-08-05	88.75	89.45	88.05	89.00	18980
2003-08-06	89.50	89.55	87.75	88.25	14900
2003-08-07	88.25	88.25	87.25	87.45	22780
2003-08-08	87.00	88.25	87.00	87.55	15420
2003-08-11	88.50	89.50	87.50	89.50	13820
2003-08-12	89.50	89.60	88.35	89.35	15820
2003-08-13	89.45	89.45	87.35	88.25	24920
2003-08-14	88.85	89.35	88.50	88.80	21640
2003-08-15	89.25	89.50	87.50	87.50	14900
2003-08-18	88.25	89.50	88.25	89.05	14000
2003-08-19	89.25	90.75	89.25	90.50	26040
2003-08-20	90.50	90.50	90.00	90.30	11480
2003-08-21	90.35	90.50	89.95	90.25	16140
2003-08-22	90.40	90.40	89.00	89.90	17320
2003-08-25	89.90	90.25	89.55	90.15	37740
2003-08-26	90.25	91.15	89.25	90.80	20620
2003-08-27	91.00	92.00	90.40	92.00	12200
2003-08-28	92.35	92.35	90.90	91.25	17100
2003-08-29	93.15	93.75	92.15	92.30	90340
2003-09-02	92.50	94.10	92.30	94.10	50340
2003-09-03	94.25	95.75	93.00	95.75	26580
2003-09-04	95.50	99.70	94.55	99.70	383700
2003-09-05	99.00	99.00	96.85	97.55	194660
2003-09-08	97.55	97.75	96.75	97.00	43480
2003-09-09	96.50	97.25	95.30	95.60	40260
2003-09-10	96.00	96.00	93.95	94.05	25320
2003-09-11	94.25	95.70	93.75	95.45	15060
2003-09-12	94.90	96.25	94.55	94.75	15080
2003-09-15	94.90	95.55	94.45	95.00	29540
2003-09-16	95.00	95.45	94.25	95.45	12660
2003-09-17	95.00	95.30	93.50	95.00	18420
2003-09-18	94.75	95.75	94.25	95.40	11420
2003-09-19	94.85	96.80	94.10	95.75	16280
2003-09-22	95.15	96.25	94.15	96.25	22980
2003-09-23	95.75	95.95	94.00	95.50	22620
2003-09-24	95.10	95.65	94.75	94.80	11140
2003-09-25	95.50	95.75	94.35	95.25	20600
2003-09-26	95.50	95.70	93.75	95.50	21600
2003-09-29	95.45	95.90	94.75	95.60	18500
2003-09-30	95.50	97.00	95.50	95.80	23460
2003-10-01	96.00	97.25	95.85	96.65	18520
2003-10-02	96.50	97.50	96.25	97.50	49880
2003-10-03	97.50	99.40	97.50	99.00	25240
2003-10-06	98.45	99.65	97.75	99.65	9060
2003-10-07	99.65	101.00	99.25	100.00	20520
2003-10-08	100.00	100.50	98.90	99.50	13780
2003-10-09	99.25	101.35	99.00	100.65	21480
2003-10-10	101.25	101.25	99.50	100.45	13960
2003-10-13	100.50	102.25	99.50	99.90	20620
2003-10-14	99.75	101.25	99.50	101.25	14900
2003-10-15	102.25	102.25	99.75	100.60	18520
2003-10-16	101.00	102.00	100.25	101.35	12100
2003-10-17	102.05	102.05	100.05	100.05	16720
2003-10-20	101.15	102.30	100.05	100.25	18280
2003-10-21	101.50	101.55	100.10	101.10	17080
2003-10-22	101.25	102.00	99.60	100.40	25900
2003-10-23	100.00	100.90	98.25	99.80	11920
2003-10-24	99.75	100.25	98.50	99.00	18600
2003-10-27	99.50	100.10	99.00	99.50	28200
2003-10-28	99.00	99.75	98.50	98.75	28140
2003-10-29	97.00	97.00	93.50	96.50	198520
2003-10-30	96.50	96.55	95.30	95.30	40760
2003-10-31	95.50	96.00	95.05	95.90	486840
2003-11-03	96.25	96.80	96.00	96.75	36140
2003-11-04	96.50	97.20	96.25	97.20	18420
2003-11-05	97.35	98.15	95.75	97.65	28480
2003-11-06	98.35	98.45	96.80	97.50	18160
2003-11-07	97.50	98.00	96.35	96.90	28260
2003-11-10	96.00	97.00	95.75	95.75	22440
2003-11-11	96.10	96.20	95.00	95.55	16240
2003-11-12	95.05	96.90	95.00	96.90	24940
2003-11-13	97.75	97.75	96.15	97.00	27020
2003-11-14	97.25	98.50	96.60	98.50	41520
2003-11-17	98.50	99.00	97.90	98.50	38280
2003-11-18	98.75	98.95	97.25	97.25	26340
2003-11-19	98.25	99.15	98.00	98.25	25360
2003-11-20	98.25	98.75	96.65	97.65	28840
2003-11-21	98.15	98.45	96.70	97.75	17740
2003-11-24	97.75	99.35	96.85	98.90	20380
2003-11-25	98.90	98.90	97.75	98.70	19480
2003-11-26	98.90	99.90	97.80	98.50	24120
2003-11-28	99.00	99.10	97.95	98.70	23080
2003-12-01	98.75	101.50	98.60	101.50	41400
2003-12-02	101.50	101.50	100.25	100.85	40120
2003-12-03	100.75	102.00	100.75	101.50	33980
2003-12-04	100.90	101.20	98.75	100.25	23360
2003-12-05	100.70	101.05	99.25	100.00	17480
2003-12-08	100.50	101.50	99.45	101.50	25020
2003-12-09	101.10	101.45	100.00	100.60	18000
2003-12-10	101.00	101.00	99.30	100.20	14300
2003-12-11	100.00	101.15	100.00	100.50	34100
2003-12-12	100.50	100.50	99.85	99.90	22300
2003-12-15	100.50	101.15	98.90	99.50	18060
2003-12-16	99.00	100.30	92.50	100.25	27800
2003-12-17	100.00	100.20	99.00	99.80	13460
2003-12-18	99.80	100.50	99.20	100.25	15540
2003-12-19	100.25	101.25	99.00	101.25	26420
2003-12-22	101.25	101.90	100.15	101.75	31260
2003-12-23	102.50	102.90	101.50	102.70	42140
2003-12-24	102.75	104.00	102.50	102.60	20200
2003-12-26	103.25	104.60	103.25	103.60	12380
2003-12-29	103.50	104.90	103.20	103.65	25120
2003-12-30	104.00	104.85	103.45	104.25	12960
2003-12-31	104.50	104.55	100.95	100.95	30020
2004-01-02	101.40	102.50	101.00	101.50	17960
2004-01-05	101.75	102.50	101.30	101.90	24560
2004-01-06	102.40	102.65	101.10	101.30	20780
2004-01-07	101.05	102.45	100.55	101.75	24260
2004-01-08	101.75	101.75	100.70	101.60	19920
2004-01-09	101.25	101.75	101.00	101.50	26540
2004-01-12	101.75	102.00	100.65	101.95	27040
2004-01-13	101.50	101.85	100.50	101.80	33140
2004-01-14	102.00	102.80	101.30	102.75	43980
2004-01-15	103.50	104.65	102.90	103.25	16840
2004-01-16	104.50	104.50	102.65	102.65	35740
2004-01-20	101.50	104.15	101.50	103.75	31500
2004-01-21	102.75	104.30	102.75	103.60	16560
2004-01-22	103.25	104.30	102.55	103.25	19460
2004-01-23	103.75	104.00	103.00	104.00	28960
2004-01-26	103.60	106.45	103.60	106.20	25520
2004-01-27	106.20	107.25	105.70	106.80	33120
2004-01-28	106.30	107.50	103.25	103.25	32060
2004-01-29	103.75	104.90	101.75	104.25	36620
2004-01-30	104.50	105.95	103.50	105.50	458680
2004-02-02	105.75	109.00	105.70	109.00	50340
2004-02-03	108.50	111.75	108.05	110.40	53920
2004-02-04	110.45	110.90	105.65	105.85	62280
2004-02-05	106.25	107.25	105.60	107.10	27520
2004-02-06	106.25	110.00	105.90	109.35	32660
2004-02-09	108.85	108.85	106.70	108.60	25060
2004-02-10	107.90	110.35	107.75	110.30	28700
2004-02-11	109.75	110.75	109.05	110.40	25860
2004-02-12	111.75	111.75	109.25	109.65	25600
2004-02-13	109.50	109.50	107.60	108.00	36100
2004-02-17	108.00	109.20	107.65	108.50	13900
2004-02-18	108.35	109.90	107.90	108.25	26140
2004-02-19	108.00	109.00	108.00	108.50	21100
2004-02-20	109.10	109.10	107.90	108.30	12680
2004-02-23	108.35	109.00	108.25	108.30	18440
2004-02-24	109.00	109.80	108.75	109.25	31920
2004-02-25	109.25	109.40	108.00	109.00	63860
2004-02-26	109.50	109.85	108.15	108.50	53560
2004-02-27	105.25	106.70	105.25	106.20	215400
2004-03-01	104.00	106.75	104.00	106.10	65080
2004-03-02	106.25	106.25	105.00	106.10	93460
2004-03-03	106.10	106.45	104.90	106.35	63780
2004-03-04	106.00	106.50	106.00	106.30	28900
2004-03-05	106.50	107.30	106.20	107.05	34420
2004-03-08	107.50	107.50	106.20	107.00	24060
2004-03-09	107.35	107.50	106.75	107.50	25640
2004-03-10	107.75	107.75	104.80	104.95	30360
2004-03-11	104.50	105.55	103.50	105.55	34520
2004-03-12	105.25	106.75	104.75	106.75	27020
2004-03-15	106.75	106.75	105.50	105.55	25000
2004-03-16	105.55	105.85	105.05	105.35	30780
2004-03-17	105.85	107.10	105.50	106.95	36940
2004-03-18	106.95	107.70	106.25	107.60	56280
2004-03-19	108.00	108.50	105.75	107.90	159020
2004-03-22	107.50	108.00	106.50	107.00	38740
2004-03-23	107.25	107.75	106.50	107.65	22500
2004-03-24	107.50	107.75	106.50	106.50	68480
2004-03-25	107.20	107.50	106.75	107.35	19820
2004-03-26	107.00	107.75	106.25	106.70	69320
2004-03-29	106.75	107.95	106.30	107.65	45900
2004-03-30	107.50	108.50	107.35	108.30	41620
2004-03-31	108.50	108.95	107.50	108.95	40020
2004-04-01	109.00	109.40	108.50	109.25	49800
2004-04-02	109.40	110.15	108.85	109.30	47960
2004-04-05	109.10	109.25	105.15	106.80	80240
2004-04-06	106.25	106.25	99.70	102.25	95840
2004-04-07	101.25	105.65	99.95	104.25	60000
2004-04-08	103.25	104.00	101.40	101.40	40060
2004-04-12	101.40	101.50	91.25	96.25	124920
2004-04-13	95.25	97.65	94.00	96.80	104160
2004-04-14	95.00	96.60	95.00	95.65	59780
2004-04-15	95.00	97.80	95.00	97.40	40860
2004-04-16	97.35	99.45	97.30	99.35	36760
2004-04-19	99.35	100.15	98.40	99.95	36180
2004-04-20	99.50	100.30	97.50	97.50	54300
2004-04-21	96.75	98.00	95.75	97.50	33660
2004-04-22	97.50	99.85	97.50	99.10	27080
2004-04-23	99.10	99.10	97.20	97.45	14620
2004-04-26	96.75	98.45	96.75	97.50	31100
2004-04-27	97.00	98.20	96.60	96.90	44560
2004-04-28	96.75	96.75	94.15	94.40	59400
2004-04-29	94.40	95.50	93.00	93.90	62460
2004-04-30	93.90	94.30	91.90	92.45	96960
2004-05-03	92.25	92.25	90.25	92.00	117580
2004-05-04	92.45	94.25	92.00	92.95	97980
2004-05-05	92.95	93.30	91.50	92.00	36320
2004-05-06	92.15	92.25	90.25	91.75	35640
2004-05-07	90.90	91.10	87.85	88.20	69580
2004-05-10	86.25	87.60	84.30	86.50	88040
2004-05-11	86.35	88.15	86.25	88.00	74680
2004-05-12	87.50	87.95	86.15	87.60	54360
2004-05-13	87.75	88.70	86.85	87.05	35280
2004-05-14	87.75	88.95	86.25	88.40	35260
2004-05-17	87.90	88.95	86.60	88.20	31620
2004-05-18	88.20	90.95	88.10	90.95	130280
2004-05-19	91.95	92.65	88.80	89.15	54840
2004-05-20	89.15	91.05	89.15	90.80	37660
2004-05-21	91.30	91.40	90.05	90.50	25860
2004-05-24	91.00	91.85	90.50	91.85	19740
2004-05-25	91.50	94.15	91.15	93.90	36120
2004-05-26	93.90	95.25	93.00	95.25	24500
2004-05-27	95.50	95.90	94.40	95.10	19920
2004-05-28	95.50	96.35	95.05	95.75	20060
2004-06-01	95.10	96.25	94.75	95.10	28740
2004-06-02	95.25	96.45	95.15	95.90	27520
2004-06-03	96.00	96.70	95.50	95.50	21020
2004-06-04	96.25	97.00	95.70	96.25	18520
2004-06-07	96.90	97.60	95.75	97.60	15880
2004-06-08	97.00	98.10	97.00	97.70	22860
2004-06-09	99.25	99.25	96.70	96.75	27040
2004-06-10	97.60	97.90	96.50	96.70	32100
2004-06-14	96.90	96.90	95.30	95.30	29740
2004-06-15	95.80	97.10	95.80	96.75	31280
2004-06-16	97.35	97.50	96.05	97.25	18180
2004-06-17	97.50	98.65	97.25	98.65	20460
2004-06-18	98.75	99.25	98.30	99.00	49620
2004-06-21	99.25	99.40	98.50	99.40	30540
2004-06-22	98.80	99.15	98.00	99.00	20000
2004-06-23	99.40	99.50	98.25	99.40	36120
2004-06-24	99.40	99.40	98.75	99.00	30920
2004-06-25	98.45	100.75	98.45	100.75	38580
2004-06-28	100.00	100.65	99.65	100.50	24000
2004-06-29	100.85	100.85	98.30	98.45	32360
2004-06-30	99.15	100.25	98.50	99.55	21240
2004-07-01	98.90	100.50	98.90	99.50	20300
2004-07-02	99.50	101.65	99.40	101.65	31640
2004-07-06	101.65	101.95	100.00	101.25	55800
2004-07-07	101.40	102.65	101.40	101.95	16160
2004-07-08	102.10	102.65	99.50	100.15	30760
2004-07-09	100.20	101.15	99.55	100.70	17440
2004-07-12	99.00	101.25	99.00	100.80	19520
2004-07-13	101.00	101.10	99.55	99.85	10740
2004-07-14	99.35	100.15	98.90	99.40	16280
2004-07-15	100.15	101.50	100.10	100.10	16120
2004-07-16	101.15	101.50	99.90	100.25	30160
2004-07-19	100.70	101.75	99.60	101.25	15520
2004-07-20	101.40	103.35	101.25	103.00	64300
2004-07-21	103.00	103.35	100.35	100.35	60060
2004-07-22	100.55	100.55	97.85	97.85	25000
2004-07-23	96.75	98.80	96.70	97.35	16320
2004-07-26	97.00	97.25	96.20	97.25	20040
2004-07-27	96.90	97.90	96.25	97.50	18180
2004-07-28	95.00	95.85	93.45	95.05	21960
2004-07-29	97.05	97.20	95.85	95.90	40500
2004-07-30	95.65	98.20	95.65	97.80	32600
2004-08-02	98.20	99.75	96.80	99.75	24380
2004-08-03	99.00	100.15	98.35	99.00	20020
2004-08-04	99.00	100.45	98.00	100.45	28520
2004-08-05	99.75	101.15	99.50	100.75	40040
2004-08-06	100.00	101.20	99.00	100.00	42060
2004-08-09	99.75	100.00	98.80	99.15	20960
2004-08-10	99.25	100.10	99.00	99.65	22520
2004-08-11	99.00	99.85	97.50	99.70	33720
2004-08-12	100.05	100.05	98.60	98.95	45040
2004-08-13	99.50	99.75	98.65	99.20	11640
2004-08-16	98.80	101.35	98.80	101.35	16200
2004-08-17	101.35	102.00	100.85	101.50	25580
2004-08-18	102.00	103.50	101.50	103.50	24640
2004-08-19	102.85	103.50	100.90	100.90	23540
2004-08-20	102.15	104.00	102.00	104.00	26080
2004-08-23	104.00	104.00	102.80	102.85	17560
2004-08-24	103.80	105.15	103.10	105.15	19260
2004-08-25	105.15	105.15	103.90	105.15	22940
2004-08-26	105.15	105.40	104.45	105.40	29740
2004-08-27	105.40	105.75	104.80	105.75	15420
2004-08-30	105.30	106.20	105.00	105.40	27540
2004-08-31	106.10	106.15	104.15	105.80	35080
2004-09-01	105.95	106.85	104.45	106.15	19840
2004-09-02	105.75	107.25	105.75	107.20	22440
2004-09-03	107.30	108.40	106.90	108.30	20700
2004-09-07	110.95	110.95	107.95	109.55	17180
2004-09-08	109.90	110.00	108.75	109.60	35220
2004-09-09	109.90	109.90	108.40	108.60	58000
2004-09-10	109.40	109.45	108.15	109.00	30880
2004-09-13	109.50	109.85	108.45	108.50	22140
2004-09-14	108.50	108.50	105.90	106.35	31660
2004-09-15	106.35	108.15	106.25	107.95	25380
2004-09-16	107.60	110.10	107.00	110.00	38420
2004-09-17	110.00	110.00	108.50	110.00	48300
2004-09-20	109.85	109.85	108.10	108.10	28980
2004-09-21	108.60	109.15	107.40	108.90	20120
2004-09-22	108.95	108.95	107.10	107.10	30260
2004-09-23	107.75	107.85	106.80	107.35	22320
2004-09-24	106.80	108.15	106.50	107.60	10340
2004-09-27	107.60	107.80	106.25	107.45	16120
2004-09-28	107.85	108.45	106.90	107.75	21940
2004-09-29	107.60	107.65	107.15	107.55	24780
2004-09-30	107.65	109.35	107.40	108.55	35620
2004-10-01	109.15	112.25	108.25	112.25	40680
2004-10-04	112.30	112.45	111.15	111.20	40120
2004-10-05	111.35	112.00	110.40	110.65	30040
2004-10-06	110.70	112.10	109.75	112.10	63280
2004-10-07	111.60	112.00	111.00	111.40	47520
2004-10-08	110.90	112.10	110.90	111.95	45980
2004-10-11	112.35	112.35	110.45	110.45	22180
2004-10-12	110.50	111.65	109.70	111.65	57820
2004-10-13	112.25	112.25	110.25	110.90	31340
2004-10-14	110.95	111.15	110.10	110.70	20880
2004-10-15	110.80	112.40	110.25	111.35	38440
2004-10-18	111.70	113.75	110.50	113.30	21720
2004-10-19	113.30	114.55	112.35	112.55	42220
2004-10-20	111.70	113.25	109.80	111.40	55260
2004-10-21	112.00	113.15	110.60	113.15	21560
2004-10-22	112.90	113.60	110.05	110.45	54400
2004-10-25	110.00	110.65	109.20	110.30	45060
2004-10-26	109.85	113.50	109.00	113.50	36600
2004-10-27	111.75	112.75	110.05	112.70	37740
2004-10-28	112.50	113.50	112.00	113.50	40360
2004-10-29	113.50	113.65	112.20	112.20	42760
2004-11-01	115.75	115.75	112.80	114.70	66460
2004-11-02	114.10	114.45	109.60	109.80	463720
2004-11-03	108.65	111.05	108.00	109.70	81840
2004-11-04	109.75	111.95	109.20	111.95	52240
2004-11-05	111.75	113.25	107.75	109.55	57300
2004-11-08	110.75	110.75	108.45	110.20	38540
2004-11-09	110.20	111.20	109.00	111.10	43220
2004-11-10	111.20	112.10	110.30	111.55	29040
2004-11-11	112.15	112.90	110.85	112.90	26880
2004-11-12	113.90	115.20	112.00	115.15	20420
2004-11-15	115.55	116.70	114.30	114.75	34960
2004-11-16	115.15	115.85	113.75	113.80	31120
2004-11-17	114.60	115.25	111.70	112.15	20080
2004-11-18	111.40	112.35	110.10	111.95	18100
2004-11-19	111.95	111.95	108.85	109.50	23640
2004-11-22	110.00	111.80	109.10	111.75	34760
2004-11-23	111.75	112.50	110.85	112.45	50340
2004-11-24	112.45	113.60	111.90	112.80	32580
2004-11-26	113.10	113.75	112.15	112.70	7180
2004-11-29	112.70	114.00	111.40	113.25	33760
2004-11-30	113.20	113.30	111.80	112.35	29200
2004-12-01	112.65	116.40	112.45	116.15	49720
2004-12-02	114.00	114.15	111.70	111.75	91900
2004-12-03	111.75	112.95	109.75	112.80	98640
2004-12-06	112.00	113.10	111.75	112.35	38280
2004-12-07	112.15	112.70	111.35	111.50	58660
2004-12-08	111.45	112.40	110.70	111.85	44340
2004-12-09	111.25	111.50	110.65	111.15	49340
2004-12-10	110.50	112.25	110.50	111.85	35140
2004-12-13	111.70	111.80	110.50	111.50	24520
2004-12-14	109.50	112.45	109.50	111.90	68780
2004-12-15	111.55	113.10	111.55	112.45	68000
2004-12-16	111.80	112.10	110.75	111.15	27760
2004-12-17	111.15	111.95	110.10	111.70	40300
2004-12-20	111.40	111.85	110.45	111.40	20860
2004-12-21	111.40	112.90	111.10	112.60	25440
2004-12-22	112.65	113.45	112.65	113.35	39160
2004-12-23	113.50	113.95	111.95	111.95	18620
2004-12-27	112.25	113.20	111.00	111.50	17440
2004-12-28	111.50	113.10	111.45	112.65	25120
2004-12-29	114.00	114.00	112.50	112.50	23220
2004-12-30	113.05	113.35	112.45	112.95	20000
2004-12-31	113.15	114.00	112.10	112.90	51960
2005-01-03	112.90	112.95	110.80	111.25	38160
2005-01-04	111.50	112.20	109.65	110.30	145260
2005-01-05	110.05	110.35	105.80	106.40	55020
2005-01-06	106.10	107.80	105.30	106.05	71980
2005-01-07	107.00	108.50	104.10	104.40	30340
2005-01-10	104.50	107.25	104.50	106.15	40700
2005-01-11	105.35	106.20	103.80	103.90	23280
2005-01-12	103.00	103.80	100.85	103.25	70580
2005-01-13	103.10	104.55	102.90	103.55	36820
2005-01-14	104.10	105.75	104.05	105.50	49660
2005-01-18	105.50	107.70	104.95	107.35	32320
2005-01-19	109.25	109.50	107.25	107.80	102500
2005-01-20	106.60	108.40	106.60	107.85	55960
2005-01-21	107.75	109.50	107.50	109.50	51240
2005-01-24	109.90	110.00	106.15	107.85	46280
2005-01-25	108.50	108.65	106.40	106.45	42920
2005-01-26	106.95	107.70	106.00	107.70	89020
2005-01-27	107.10	107.40	105.05	106.05	60480
2005-01-28	106.10	107.15	104.85	105.15	30480
2005-01-31	105.90	107.50	105.20	107.00	274600
2005-02-01	106.90	108.20	106.50	107.40	32920
2005-02-02	107.60	108.65	107.20	108.25	47560
2005-02-03	108.00	108.50	106.80	107.30	27360
2005-02-04	107.35	108.85	107.35	108.50	48900
2005-02-07	108.50	108.75	107.95	108.75	41640
2005-02-08	108.60	109.00	108.15	109.00	79560
2005-02-09	109.20	109.25	108.25	109.10	72960
2005-02-10	109.10	109.75	108.15	109.55	53860
2005-02-11	109.60	110.50	108.75	110.25	38260
2005-02-14	109.85	111.30	109.70	110.40	25240
2005-02-15	109.80	111.70	109.80	110.65	46580
2005-02-16	110.25	111.40	109.65	111.40	28560
2005-02-17	111.40	111.55	110.70	110.80	24440
2005-02-18	110.90	111.15	110.05	110.75	40240
2005-02-22	110.30	110.30	107.25	107.65	67560
2005-02-23	108.00	108.50	107.50	107.55	43580
2005-02-24	107.90	108.75	107.10	108.70	47520
2005-02-25	108.55	111.10	108.55	110.75	49260
2005-02-28	110.75	110.75	108.85	110.10	42180
2005-03-01	110.35	112.15	110.15	111.30	42340
2005-03-02	110.85	112.70	110.35	112.55	56680
2005-03-03	112.65	115.50	112.50	115.05	47640
2005-03-04	114.90	117.50	114.65	117.10	57140
2005-03-07	117.15	119.50	116.40	117.80	29520
2005-03-08	117.45	118.10	116.95	117.40	45560
2005-03-09	116.90	117.10	113.75	113.75	98220
2005-03-10	113.55	114.75	112.70	114.10	77320
2005-03-11	113.45	113.80	112.25	112.75	63920
2005-03-14	113.00	114.95	112.50	114.25	261100
2005-03-15	114.45	116.40	114.35	114.70	61720
2005-03-16	114.10	115.90	113.15	113.45	26740
2005-03-17	113.25	114.75	112.95	114.20	27980
2005-03-18	115.10	115.10	112.60	114.25	61140
2005-03-21	114.00	114.00	112.60	113.10	60300
2005-03-22	113.20	114.50	110.85	110.85	62980
2005-03-23	110.85	111.75	108.75	111.00	55060
2005-03-24	111.30	112.75	110.65	110.70	30120
2005-03-28	110.70	111.25	109.00	110.15	34380
2005-03-29	109.45	111.05	108.35	108.45	35740
2005-03-30	111.50	112.15	110.65	111.25	84260
2005-03-31	110.60	111.20	108.95	109.70	60820
2005-04-01	110.30	112.00	108.40	109.95	35940
2005-04-04	110.00	111.30	108.60	110.00	54500
2005-04-05	110.00	111.00	110.00	110.60	53540
2005-04-06	110.70	111.40	110.35	110.50	34020
2005-04-07	110.50	111.35	109.85	111.35	37580
2005-04-08	111.35	111.35	110.00	110.05	35400
2005-04-11	110.75	110.90	109.70	109.95	30180
2005-04-12	109.50	113.05	109.20	113.00	31940
2005-04-13	113.00	113.50	111.45	111.75	27460
2005-04-14	111.75	112.25	109.70	110.00	25220
2005-04-15	110.10	111.40	109.50	110.95	40080
2005-04-18	110.50	112.60	109.85	112.10	34360
2005-04-19	112.50	115.90	112.50	115.90	173240
2005-04-20	115.25	116.55	114.85	115.75	75100
2005-04-21	116.80	117.05	115.05	116.00	63220
2005-04-22	115.50	116.60	115.05	116.40	33380
2005-04-25	116.20	117.70	116.15	117.35	38940
2005-04-26	117.15	118.15	116.40	117.05	49860
2005-04-27	114.65	115.70	113.95	115.00	42420
2005-04-28	114.35	115.05	113.60	114.00	35380
2005-04-29	114.00	115.50	113.55	114.90	28500
2005-05-02	115.35	116.60	114.35	116.55	30340
2005-05-03	117.00	117.55	116.10	117.25	43540
2005-05-04	117.25	119.25	116.40	119.25	22440
2005-05-05	118.50	119.15	116.55	117.30	48340
2005-05-06	116.75	118.35	116.30	117.40	33080
2005-05-09	117.05	118.70	116.25	118.15	53640
2005-05-10	117.30	117.30	114.70	116.35	67060
2005-05-11	116.50	116.65	114.40	115.25	55340
2005-05-12	114.65	115.35	113.20	113.30	45560
2005-05-13	113.90	113.90	112.20	112.75	60860
2005-05-16	112.05	114.15	112.05	114.00	34360
2005-05-17	113.15	115.35	113.15	115.00	49140
2005-05-18	115.25	118.25	115.25	118.15	99220
2005-05-19	117.55	120.00	117.55	119.85	71020
2005-05-20	119.90	119.95	118.45	119.95	35780
2005-05-23	120.25	120.65	119.00	119.70	43780
2005-05-24	118.70	118.70	116.75	117.90	43300
2005-05-25	117.40	117.40	115.10	115.65	48920
2005-05-26	115.50	117.00	114.20	114.35	51760
2005-05-27	114.45	115.45	114.45	114.80	35400
2005-05-31	114.30	116.20	114.30	115.15	43340
2005-06-01	114.80	117.00	114.75	116.55	62660
2005-06-02	116.50	117.30	116.05	117.15	45520
2005-06-03	116.55	117.80	115.55	116.15	43280
2005-06-06	115.85	117.55	115.85	117.55	30280
2005-06-07	117.25	118.70	117.00	117.10	34840
2005-06-08	117.25	118.40	116.60	116.80	28080
2005-06-09	116.55	116.70	115.35	116.10	24140
2005-06-10	116.50	116.90	116.25	116.60	25920
2005-06-13	116.50	117.25	115.75	117.25	25460
2005-06-14	116.85	119.10	116.65	119.10	79620
2005-06-15	119.50	119.50	117.75	118.05	45640
2005-06-16	118.25	118.80	117.35	118.80	42500
2005-06-17	119.85	120.80	119.10	120.10	84220
2005-06-20	119.75	120.75	119.25	120.10	25000
2005-06-21	120.00	120.50	119.10	119.35	27660
2005-06-22	119.35	120.50	119.00	119.75	25060
2005-06-23	119.75	121.25	118.85	119.25	25720
2005-06-24	118.80	119.45	117.60	119.45	44020
2005-06-27	118.85	118.85	116.80	118.10	60460
2005-06-28	118.45	121.05	118.45	120.90	51560
2005-06-29	120.90	122.35	120.80	121.95	31680
2005-06-30	121.60	122.10	120.20	121.55	88940
2005-07-01	121.75	122.10	119.75	121.05	38980
2005-07-05	120.35	125.15	120.05	125.15	40360
2005-07-06	124.55	124.55	120.60	120.60	36020
2005-07-07	119.35	121.95	119.10	121.75	31240
2005-07-08	121.15	123.75	120.20	123.25	44020
2005-07-11	122.65	125.85	122.65	125.85	32200
2005-07-12	125.15	126.30	124.80	125.95	35140
2005-07-13	124.65	124.65	121.80	123.45	129960
2005-07-14	124.40	124.40	121.00	121.00	66740
2005-07-15	120.00	121.65	118.70	121.25	48140
2005-07-18	120.50	121.10	118.70	120.10	33040
2005-07-19	120.40	121.75	120.30	120.75	33620
2005-07-20	120.20	122.30	120.15	122.00	50820
2005-07-21	121.70	122.85	119.85	120.45	63780
2005-07-22	120.75	120.75	119.25	120.50	65620
2005-07-25	120.45	120.45	118.40	119.15	58780
2005-07-26	119.30	120.50	119.20	119.85	65620
2005-07-27	119.20	119.45	117.15	119.00	59460
2005-07-28	119.20	121.00	118.65	120.00	74440
2005-07-29	119.70	121.00	119.35	119.90	363600
2005-08-01	120.10	121.00	119.15	119.55	75200
2005-08-02	119.00	121.60	118.85	121.60	47320
2005-08-03	121.60	121.65	118.50	120.00	40660
2005-08-04	119.75	119.75	116.50	117.00	67340
2005-08-05	116.95	116.95	111.90	113.55	60600
2005-08-08	113.65	113.70	107.50	108.25	74620
2005-08-09	109.25	110.95	109.00	109.75	58220
2005-08-10	110.30	113.10	110.30	111.85	77280
2005-08-11	111.25	113.30	110.90	113.20	47040
2005-08-12	113.35	113.35	110.50	112.55	42920
2005-08-15	112.55	113.30	111.40	111.80	40700
2005-08-16	111.70	113.75	111.60	113.30	41060
2005-08-17	113.20	114.70	112.20	113.00	41320
2005-08-18	112.20	112.80	110.95	111.35	32460
2005-08-19	110.55	111.70	110.00	111.25	24380
2005-08-22	110.85	112.80	110.85	112.75	45660
2005-08-23	112.50	114.50	112.50	113.55	89600
2005-08-24	113.25	115.80	112.95	114.40	48200
2005-08-25	114.35	115.10	113.95	114.40	21360
2005-08-26	114.20	114.70	111.65	112.10	33220
2005-08-29	111.55	112.80	110.35	112.65	27380
2005-08-30	111.95	112.60	111.25	112.05	24540
2005-08-31	111.55	115.00	111.55	115.00	62580
2005-09-01	114.55	117.50	114.40	115.20	36280
2005-09-02	115.75	116.50	113.95	114.70	34280
2005-09-06	115.20	119.20	115.20	119.10	86700
2005-09-07	118.90	119.45	116.90	119.10	78460
2005-09-08	118.50	119.90	118.20	119.00	55660
2005-09-09	119.05	120.00	119.00	120.00	49520
2005-09-12	120.00	120.00	119.30	119.65	33980
2005-09-13	118.70	119.25	117.95	118.55	37780
2005-09-14	118.60	119.05	117.15	117.45	29540
2005-09-15	117.45	118.15	116.95	117.45	30180
2005-09-16	118.25	118.25	116.35	117.40	80900
2005-09-19	116.85	117.35	115.30	115.85	21080
2005-09-20	116.10	117.20	115.15	115.45	24740
2005-09-21	114.65	115.35	114.00	114.10	33480
2005-09-22	113.30	114.70	112.05	113.85	35680
2005-09-23	113.30	114.60	112.40	113.65	30200
2005-09-26	114.40	115.30	114.00	115.00	28380
2005-09-27	114.10	116.10	114.10	115.95	38120
2005-09-28	115.95	116.70	114.75	115.45	58060
2005-09-29	115.45	117.45	114.20	117.40	31500
2005-09-30	117.40	118.25	117.20	117.75	36840
2005-10-03	117.55	118.90	116.70	118.10	59400
2005-10-04	118.10	118.15	114.90	114.90	27600
2005-10-05	114.25	115.25	113.00	113.15	60660
2005-10-06	113.15	114.20	112.20	113.90	32200
2005-10-07	113.90	114.35	111.80	113.10	30600
2005-10-10	117.85	117.85	111.50	111.50	33580
2005-10-11	112.00	112.65	109.70	109.95	41480
2005-10-12	108.90	109.70	107.55	108.95	42820
2005-10-13	108.35	109.75	106.75	108.70	42640
2005-10-14	109.95	111.80	109.15	111.40	44980
2005-10-17	111.40	111.75	109.25	109.60	74480
2005-10-18	108.60	109.95	107.50	107.55	46580
2005-10-19	106.75	109.90	106.05	109.90	72460
2005-10-20	108.90	109.55	106.85	108.10	38240
2005-10-21	108.55	109.65	107.85	109.40	27460
2005-10-24	109.40	111.15	109.25	110.95	39320
2005-10-25	110.60	110.70	108.05	108.75	51180
2005-10-26	108.00	109.70	107.00	108.50	34800
2005-10-27	107.50	107.50	104.50	104.50	24960
2005-10-28	105.25	107.70	105.25	107.70	56380
2005-10-31	107.70	109.75	107.70	108.90	45980
2005-11-01	105.50	106.75	104.45	104.70	49840
2005-11-02	104.35	105.50	104.05	105.50	69820
2005-11-03	105.60	106.00	102.75	103.30	83440
2005-11-04	103.30	104.00	101.75	104.00	66220
2005-11-07	104.20	105.75	103.40	105.75	100660
2005-11-08	104.55	105.40	104.10	104.65	56600
2005-11-09	103.65	105.50	103.50	105.35	66740
2005-11-10	105.20	106.85	104.15	106.85	54340
2005-11-11	106.25	106.75	105.25	105.65	54960
2005-11-14	105.80	105.85	102.50	103.85	103600
2005-11-15	104.25	104.75	102.50	102.70	52800
2005-11-16	102.80	103.20	101.30	101.85	49880
2005-11-17	102.20	104.50	102.15	104.00	53260
2005-11-18	104.50	104.60	103.35	104.45	24520
2005-11-21	104.65	105.70	103.70	105.45	35900
2005-11-22	105.30	106.50	105.15	106.35	40400
2005-11-23	106.00	107.55	106.00	107.55	37080
2005-11-25	107.65	107.80	106.90	107.45	10200
2005-11-28	107.80	108.30	106.90	106.90	74780
2005-11-29	107.40	107.55	106.75	107.15	19700
2005-11-30	107.10	107.75	105.85	106.45	44420
2005-12-01	106.70	108.85	106.70	108.85	61740
2005-12-02	108.25	108.25	106.90	107.30	25260
2005-12-05	106.80	107.15	105.50	106.75	51040
2005-12-06	107.95	107.95	105.95	106.00	44160
2005-12-07	105.70	106.65	105.40	106.05	38920
2005-12-08	106.15	107.05	105.50	107.00	46900
2005-12-09	106.85	108.25	106.65	108.20	58160
2005-12-12	108.85	108.85	106.05	106.80	57820
2005-12-13	106.50	108.75	106.50	107.85	78280
2005-12-14	108.10	109.25	107.40	108.75	26320
2005-12-15	108.50	109.00	106.45	106.75	68600
2005-12-16	107.00	107.80	106.10	106.65	127580
2005-12-19	103.60	106.30	103.60	105.75	80500
2005-12-20	104.70	107.25	104.70	106.35	64080
2005-12-21	106.10	107.30	105.50	106.25	60360
2005-12-22	106.15	107.75	106.15	107.60	35280
2005-12-23	108.00	108.60	107.75	107.85	14920
2005-12-27	108.25	108.45	106.55	106.60	38240
2005-12-28	106.80	108.35	106.80	108.35	43660
2005-12-29	108.45	108.60	106.85	106.90	41620
2005-12-30	107.20	107.35	106.15	106.50	41140
2006-01-03	107.20	109.85	105.40	109.80	49420
2006-01-04	109.75	110.10	108.75	109.05	36700
2006-01-05	109.00	110.65	108.85	110.25	32720
2006-01-06	109.90	110.20	108.55	110.15	31760
2006-01-09	110.50	112.85	110.20	112.75	42360
2006-01-10	112.40	114.40	112.20	113.90	52920
2006-01-11	113.80	113.95	112.40	113.15	37640
2006-01-12	112.55	113.15	111.30	111.35	34460
2006-01-13	110.90	111.75	110.20	111.35	23820
2006-01-17	110.25	110.80	109.75	110.50	13980
2006-01-18	110.10	112.05	109.80	112.05	31480
2006-01-19	111.75	113.60	111.70	113.50	33200
2006-01-20	114.50	114.50	110.60	111.40	28260
2006-01-23	111.95	111.95	110.55	111.60	36580
2006-01-24	111.55	112.75	111.55	112.40	26860
2006-01-25	112.40	112.45	110.55	111.20	40540
2006-01-26	111.40	112.20	110.30	112.15	60600
2006-01-27	111.15	111.65	110.45	110.80	47160
2006-01-30	110.40	111.40	109.75	110.25	30980
2006-01-31	110.45	111.70	109.35	111.00	40960
2006-02-01	110.75	112.35	110.45	110.90	39740
2006-02-02	110.75	111.00	108.00	109.00	30820
2006-02-03	108.25	108.70	106.50	107.05	32140
2006-02-06	106.70	108.05	106.10	108.05	23960
2006-02-07	107.15	108.45	106.10	106.25	31520
2006-02-08	105.75	106.85	105.45	106.25	39320
2006-02-09	106.50	107.00	106.00	106.05	38560
2006-02-10	105.70	106.75	105.70	106.10	54700
2006-02-13	106.50	107.15	105.85	106.25	26520
2006-02-14	106.65	109.25	105.45	107.45	44460
2006-02-15	107.25	108.85	106.75	108.65	22700
2006-02-16	107.50	110.00	107.50	109.55	47840
2006-02-17	107.50	109.65	107.20	107.80	63760
2006-02-21	107.25	107.80	106.50	107.80	57860
2006-02-22	107.80	109.10	107.15	109.10	63040
2006-02-23	108.90	109.05	107.20	107.65	70420
2006-02-24	107.30	107.90	106.25	107.10	28200
2006-02-27	107.20	107.95	106.35	106.70	99540
2006-02-28	106.35	107.15	106.35	106.60	33880
2006-03-01	106.60	107.90	106.50	107.90	34840
2006-03-02	107.90	107.90	104.75	104.75	112820
2006-03-03	104.75	104.75	102.85	102.95	50620
2006-03-06	98.20	103.85	98.20	103.05	84100
2006-03-07	102.75	103.10	101.75	102.60	55460
2006-03-08	102.05	103.10	101.05	103.05	56720
2006-03-09	102.90	104.40	102.90	104.10	33260
2006-03-10	104.50	105.25	103.75	105.05	37220
2006-03-13	105.90	106.00	103.65	104.45	40320
2006-03-14	104.45	105.15	103.55	104.75	37740
2006-03-15	104.75	105.10	104.05	105.10	46180
2006-03-16	105.15	106.25	105.10	105.75	72660
2006-03-17	105.75	108.30	104.85	108.30	111980
2006-03-20	108.30	108.35	105.55	106.70	39960
2006-03-21	107.05	107.80	104.55	104.65	51520
2006-03-22	104.45	105.85	104.05	105.50	43180
2006-03-23	105.00	106.95	105.00	106.85	55040
2006-03-24	107.00	107.15	105.70	106.00	60780
2006-03-27	106.05	106.15	103.85	104.85	171620
2006-03-28	104.70	104.70	102.60	103.50	115100
2006-03-29	105.00	105.00	103.35	104.00	89960
2006-03-30	104.00	104.40	103.25	104.25	50400
2006-03-31	104.20	104.45	103.40	104.25	66780
2006-04-03	103.50	105.00	101.35	102.10	85980
2006-04-04	101.50	103.10	101.30	101.65	53280
2006-04-05	101.70	103.00	101.40	101.95	54720
2006-04-06	101.50	104.00	101.50	103.50	188780
2006-04-07	103.25	104.55	102.90	103.00	96720
2006-04-10	102.85	103.90	102.50	102.85	114060
2006-04-11	102.90	104.45	102.60	103.25	85120
2006-04-12	103.75	104.05	102.55	103.00	60220
2006-04-13	102.75	103.40	102.50	103.30	86720
2006-04-17	103.00	103.45	102.55	103.00	65740
2006-04-18	103.60	107.30	103.50	106.80	116160
2006-04-19	106.50	108.75	106.15	108.75	92060
2006-04-20	109.50	109.50	108.25	108.65	61940
2006-04-21	110.75	110.75	107.85	109.35	155460
2006-04-24	109.20	109.40	107.80	107.95	116000
2006-04-25	108.15	108.40	106.95	107.70	123940
2006-04-26	106.75	107.05	103.50	104.40	90700
2006-04-27	102.80	107.25	102.75	106.00	93780
2006-04-28	105.25	109.55	104.55	107.80	90380
2006-05-01	108.30	108.35	105.80	106.05	79480
2006-05-02	106.25	107.50	104.50	106.85	85900
2006-05-03	106.75	107.85	105.85	107.55	82260
2006-05-04	107.30	108.50	107.25	107.85	57620
2006-05-05	108.00	109.50	107.85	109.25	28520
2006-05-08	108.75	110.00	108.75	109.65	56300
2006-05-09	109.40	110.50	109.00	109.25	46140
2006-05-10	108.90	109.20	106.95	107.95	48700
2006-05-11	107.65	107.65	104.70	105.00	66440
2006-05-12	102.50	105.15	102.50	103.35	71780
2006-05-15	102.75	104.70	102.55	104.25	63800
2006-05-16	104.45	105.10	104.00	104.25	38880
2006-05-17	104.00	104.00	101.70	102.75	36720
2006-05-18	103.50	104.90	103.00	103.00	61520
2006-05-19	102.70	103.40	100.85	101.45	65380
2006-05-22	101.15	102.25	101.00	101.45	78220
2006-05-23	102.00	102.50	100.40	100.55	63540
2006-05-24	100.50	102.25	99.55	101.65	152660
2006-05-25	102.55	104.35	102.40	104.35	53100
2006-05-26	105.00	106.25	103.75	103.90	28860
2006-05-30	103.80	103.85	101.45	101.60	39720
2006-05-31	101.70	102.45	100.35	101.70	65220
2006-06-01	101.50	102.00	100.60	101.80	88720
2006-06-02	102.40	103.00	101.40	102.40	44060
2006-06-05	101.85	103.95	101.80	102.00	50460
2006-06-06	101.95	102.20	100.25	101.30	43280
2006-06-07	101.30	104.40	101.30	102.50	59380
2006-06-08	101.75	102.65	100.05	101.90	57800
2006-06-09	102.15	103.35	101.25	102.20	34980
2006-06-12	102.15	102.15	100.40	100.40	55680
2006-06-13	100.40	102.20	100.25	100.30	77880
2006-06-14	100.50	100.90	99.35	99.45	134700
2006-06-15	99.85	102.30	99.80	102.15	51720
2006-06-16	102.20	102.25	101.05	101.80	162500
2006-06-19	101.55	101.80	100.50	101.25	59120
2006-06-20	101.10	101.50	99.70	99.90	27760
2006-06-21	99.75	102.15	99.75	101.65	36720
2006-06-22	101.25	101.90	100.60	101.40	44220
2006-06-23	101.45	101.75	100.70	101.00	26620
2006-06-26	102.00	102.95	101.45	102.75	46400
2006-06-27	102.50	103.25	102.40	102.55	44200
2006-06-28	103.15	103.25	102.20	103.25	25580
2006-06-29	103.60	105.75	102.80	105.75	55940
2006-06-30	106.75	108.15	105.70	108.00	97240
2006-07-03	108.05	109.00	107.30	108.95	18440
2006-07-05	108.25	108.70	107.00	107.40	62300
2006-07-06	107.35	107.75	105.75	107.40	50960
2006-07-07	107.50	108.25	105.15	105.55	59860
2006-07-10	105.70	107.10	105.25	106.25	48180
2006-07-11	105.75	107.00	104.75	106.85	47500
2006-07-12	106.60	107.40	105.30	106.20	108480
2006-07-13	105.85	106.35	103.20	103.90	46400
2006-07-14	103.90	103.95	101.65	102.95	43860
2006-07-17	102.70	104.80	102.35	104.10	35420
2006-07-18	104.75	106.55	103.75	106.25	51840
2006-07-19	106.55	108.70	106.35	108.70	61880
2006-07-20	109.20	109.50	106.45	106.50	60720
2006-07-21	105.85	105.95	104.50	104.85	43040
2006-07-24	105.30	105.55	98.45	101.00	251740
2006-07-25	99.50	101.10	99.00	100.80	115460
2006-07-26	99.75	100.45	98.75	100.35	175060
2006-07-27	99.50	99.60	97.85	98.15	59420
2006-07-28	98.75	100.60	98.25	100.60	76760
2006-07-31	100.45	100.50	99.05	99.60	76080
2006-08-01	99.00	99.85	97.65	99.30	89040
2006-08-02	99.45	99.90	98.85	99.70	70060
2006-08-03	99.25	100.15	99.15	100.05	60880
2006-08-04	100.50	100.75	98.90	99.70	120260
2006-08-07	99.20	99.50	98.15	98.40	50640
2006-08-08	98.25	99.55	97.80	98.30	90820
2006-08-09	99.30	100.00	98.35	99.15	185500
2006-08-10	99.25	102.25	98.75	100.85	181440
2006-08-11	100.35	103.00	99.80	101.90	127060
2006-08-14	101.90	105.00	101.90	104.50	119760
2006-08-15	105.75	105.80	103.75	104.00	111560
2006-08-16	104.50	105.00	104.25	104.80	50060
2006-08-17	104.65	106.25	104.25	105.55	85400
2006-08-18	105.75	105.75	104.55	105.00	72760
2006-08-21	104.35	105.65	104.20	105.45	65440
2006-08-22	104.75	105.90	104.75	105.50	43380
2006-08-23	105.45	105.75	103.50	104.25	72680
2006-08-24	104.25	104.75	103.50	104.40	53020
2006-08-25	104.10	105.00	103.25	103.65	38520
2006-08-28	103.85	104.85	103.70	104.50	53260
2006-08-29	104.60	105.40	103.60	105.30	41840
2006-08-30	105.75	106.75	105.00	106.00	44960
2006-08-31	106.00	106.50	105.10	105.10	47060
2006-09-01	106.00	106.00	103.85	104.50	41380
2006-09-05	104.70	105.35	104.35	105.00	30320
2006-09-06	104.50	104.90	103.75	103.80	35900
2006-09-07	103.30	103.40	101.75	102.00	42980
2006-09-08	102.05	102.65	101.45	102.25	36220
2006-09-11	101.75	102.55	101.10	102.35	23520
2006-09-12	102.50	103.50	101.65	103.00	66380
2006-09-13	103.35	103.90	102.70	103.65	53980
2006-09-14	103.10	103.25	102.25	102.50	38700
2006-09-15	103.00	103.70	102.30	102.45	92980
2006-09-18	102.10	103.50	102.10	103.15	53320
2006-09-19	103.10	104.60	103.10	104.60	59840
2006-09-20	104.95	106.45	104.85	106.00	104100
2006-09-21	106.50	106.55	105.45	105.85	97960
2006-09-22	105.35	107.45	105.20	107.45	121040
2006-09-25	107.35	108.05	106.50	107.60	64040
2006-09-26	107.70	108.05	106.15	106.45	74660
2006-09-27	106.00	107.40	105.85	106.95	94860
2006-09-28	106.05	106.60	105.40	106.15	131840
2006-09-29	105.85	106.75	105.70	105.90	73020
2006-10-02	105.55	106.15	104.75	105.15	83100
2006-10-03	104.65	105.45	104.35	105.35	78780
2006-10-04	105.00	106.25	105.00	106.25	50720
2006-10-05	106.40	106.90	106.00	106.90	77880
2006-10-06	107.00	107.05	105.90	106.00	51200
2006-10-09	105.50	106.35	104.45	106.35	109060
2006-10-10	106.10	106.30	104.05	105.20	46740
2006-10-11	104.80	105.25	103.50	104.40	49600
2006-10-12	104.55	105.35	104.30	105.25	84000
2006-10-13	105.40	107.10	105.10	107.10	53880
2006-10-16	107.50	108.45	106.85	107.85	52480
2006-10-17	107.60	108.50	107.10	108.00	50020
2006-10-18	108.45	109.10	107.55	108.05	48480
2006-10-19	107.75	108.90	106.95	107.90	52200
2006-10-20	108.20	108.25	106.70	107.15	26080
2006-10-23	106.65	107.40	106.05	107.00	28460
2006-10-24	106.55	107.55	106.10	107.10	44820
2006-10-25	107.10	108.50	107.10	107.80	41220
2006-10-26	107.50	109.10	107.50	108.50	54440
2006-10-27	108.50	108.50	107.15	107.85	37380
2006-10-30	107.25	108.40	106.75	107.85	45900
2006-10-31	108.25	108.25	105.80	106.50	50640
2006-11-01	107.05	107.40	104.40	104.50	46180
2006-11-02	103.90	104.30	102.65	103.55	67040
2006-11-03	103.50	103.85	102.00	103.30	65140
2006-11-06	103.80	104.50	103.00	104.30	51680
2006-11-07	104.40	104.80	103.45	103.45	65880
2006-11-08	103.35	104.75	103.05	104.50	68360
2006-11-09	104.40	104.70	103.40	104.05	47960
2006-11-10	104.20	105.15	103.85	105.00	30580
2006-11-13	105.05	105.85	104.60	105.20	33160
2006-11-14	105.15	106.75	104.80	106.65	69480
2006-11-15	106.40	108.10	106.00	107.50	67640
2006-11-16	107.50	107.95	106.35	106.90	65140
2006-11-17	106.90	107.15	105.85	106.50	58820
2006-11-20	106.90	109.45	106.40	109.25	86660
2006-11-21	109.15	110.45	108.70	109.75	72520
2006-11-22	110.15	110.75	109.45	110.55	42300
2006-11-24	110.00	111.60	109.75	111.40	11440
2006-11-27	110.90	110.95	109.25	109.75	61140
2006-11-28	109.90	110.50	108.80	109.70	60080
2006-11-29	109.75	111.30	109.70	111.20	56580
2006-11-30	110.80	111.25	109.25	110.50	207860
2006-12-01	109.95	110.80	108.55	110.45	55760
2006-12-04	110.70	111.75	110.00	111.20	60340
2006-12-05	111.75	111.75	110.40	110.50	89000
2006-12-06	110.10	111.50	109.55	111.05	68440
2006-12-07	111.25	111.50	110.30	111.20	45220
2006-12-08	110.70	111.70	109.85	111.35	71800
2006-12-11	111.35	112.35	111.10	111.75	48000
2006-12-12	111.50	112.25	110.50	111.20	67020
2006-12-13	111.80	112.25	109.80	110.45	58700
2006-12-14	110.50	111.20	109.05	109.40	71820
2006-12-15	109.40	110.25	109.05	109.65	109300
2006-12-18	110.00	110.10	108.30	108.60	62840
2006-12-19	107.85	109.20	107.60	109.20	80820
2006-12-20	109.00	111.10	109.00	110.20	58640
2006-12-21	110.40	111.25	109.25	109.45	50880
2006-12-22	109.80	110.15	107.70	109.05	54000
2006-12-26	106.80	108.10	106.75	107.75	57500
2006-12-27	108.25	110.05	108.25	109.95	50520
2006-12-28	109.70	110.20	108.80	109.70	94520
2006-12-29	109.95	113.65	109.60	112.10	551120
2007-01-03	112.15	113.40	109.25	110.70	193980
2007-01-04	110.60	110.70	109.00	110.00	80800
2007-01-05	105.70	109.45	105.00	106.25	96620
2007-01-08	105.70	106.00	104.80	105.80	107720
2007-01-09	105.45	105.95	102.95	105.95	112240
2007-01-10	105.25	105.45	104.20	105.45	115840
2007-01-11	105.45	107.10	105.20	106.60	111200
2007-01-12	106.60	107.30	105.75	107.30	114860
2007-01-16	104.90	108.60	104.90	108.60	104100
2007-01-17	108.00	109.10	107.50	108.85	94560
2007-01-18	108.60	109.55	108.00	108.90	72300
2007-01-19	108.50	109.80	107.45	109.75	62960
2007-01-22	109.75	109.95	108.60	108.95	59840
2007-01-23	106.25	106.25	104.00	105.20	545580
2007-01-24	104.90	105.60	104.05	105.49	467880
2007-01-25	105.15	105.75	104.85	105.35	138520
2007-01-26	105.75	106.90	105.10	106.75	228720
2007-01-29	106.70	107.20	106.15	106.50	89740
2007-01-30	106.50	107.05	106.00	106.90	71560
2007-01-31	106.90	107.30	105.90	106.40	109580
2007-02-01	106.95	107.35	105.40	107.20	50720
2007-02-02	107.50	107.50	106.00	107.00	66480
2007-02-05	107.40	108.10	106.90	107.85	124900
2007-02-06	107.85	109.20	107.55	109.15	97080
2007-02-07	109.70	111.15	108.25	111.10	225900
2007-02-08	111.60	111.60	110.20	111.00	142900
2007-02-09	110.70	110.85	106.90	109.35	163840
2007-02-12	109.30	109.35	106.50	107.20	82593
2007-02-13	107.70	108.90	106.30	108.75	92272
2007-02-14	108.70	109.35	107.00	107.25	85760
2007-02-15	107.15	108.80	106.60	107.50	77480
2007-02-16	107.50	108.50	106.60	108.00	88360
2007-02-20	108.00	108.40	106.90	107.95	80720
2007-02-21	107.35	107.55	105.75	107.20	146140
2007-02-22	107.30	107.60	105.50	107.10	164540
2007-02-23	106.65	106.85	104.45	104.95	123160
2007-02-26	105.50	105.50	102.50	104.35	179632
2007-02-27	99.85	104.05	99.85	101.75	160820
2007-02-28	101.65	104.00	101.25	102.75	221220
2007-03-01	101.80	104.35	100.65	102.90	197092
2007-03-02	102.60	103.40	100.90	101.25	126440
2007-03-05	100.25	103.00	99.80	100.10	200420
2007-03-06	100.00	103.20	100.00	102.50	841220
2007-03-07	102.30	103.55	101.50	102.70	343140
2007-03-08	103.30	104.50	102.00	102.40	237700
2007-03-09	103.05	104.25	102.55	104.20	95940
2007-03-12	103.30	105.30	103.05	104.20	124980
2007-03-13	103.00	104.55	102.70	103.25	226220
2007-03-14	102.65	104.80	102.60	104.30	193720
2007-03-15	104.45	105.85	104.05	105.85	102620
2007-03-16	101.75	105.80	101.40	105.45	156100
2007-03-19	105.90	106.15	105.20	105.85	98500
2007-03-20	105.60	106.90	105.10	106.75	120360
2007-03-21	106.70	109.75	106.15	108.75	156400
2007-03-22	108.75	108.75	107.15	108.15	185420
2007-03-23	108.60	108.80	107.80	108.20	74620
2007-03-26	108.20	108.95	106.75	107.40	116480
2007-03-27	106.85	107.65	106.45	106.95	276080
2007-03-28	106.20	107.65	105.05	106.65	246100
2007-03-29	106.95	107.40	104.75	105.40	167100
2007-03-30	105.35	105.90	104.75	105.65	151300
2007-04-02	106.00	107.50	104.80	106.55	283120
2007-04-03	106.80	108.85	106.80	108.25	287100
2007-04-04	107.90	108.55	106.00	107.20	113040
2007-04-05	106.90	107.95	106.85	107.45	75480
2007-04-09	107.25	107.45	105.80	105.95	70360
2007-04-10	105.50	106.10	105.10	105.95	87740
2007-04-11	105.85	105.85	103.70	104.50	144220
2007-04-12	104.50	104.95	103.35	104.80	98660
2007-04-13	104.80	106.00	104.30	106.00	161060
2007-04-16	106.60	108.55	106.25	107.20	207300
2007-04-17	107.20	108.55	106.60	107.20	93940
2007-04-18	107.15	107.40	106.20	106.30	74540
2007-04-19	106.00	106.40	105.15	105.45	84240
2007-04-20	107.10	107.10	105.00	105.45	85020
2007-04-23	105.25	107.10	105.20	106.35	112180
2007-04-24	106.35	108.00	104.80	106.85	285380
2007-04-25	107.45	107.55	106.45	106.90	90840
2007-04-26	106.65	107.45	106.15	106.95	34500
2007-04-27	106.50	107.50	106.15	106.60	83660
2007-04-30	106.35	106.65	103.90	104.45	135700
2007-05-01	104.35	106.05	103.75	105.60	168580
2007-05-02	105.95	107.00	104.80	106.75	68760
2007-05-03	106.95	107.45	105.60	106.25	66720
2007-05-04	106.50	106.75	105.20	105.80	87260
2007-05-07	106.05	106.50	105.10	105.30	55160
2007-05-08	104.60	105.85	104.45	105.75	85060
2007-05-09	105.25	107.45	105.20	107.25	94200
2007-05-10	106.40	106.85	105.60	105.80	101120
2007-05-11	106.20	108.10	106.05	107.35	121460
2007-05-14	107.25	107.75	105.95	106.45	55620
2007-05-15	106.30	106.95	104.00	104.85	176000
2007-05-16	105.30	105.45	104.00	105.00	112420
2007-05-17	104.50	104.60	103.00	103.05	95140
2007-05-18	103.10	103.30	101.15	101.90	174400
2007-05-21	102.05	104.10	101.90	102.80	99040
2007-05-22	102.85	105.15	102.25	104.40	96040
2007-05-23	104.90	105.90	103.35	103.75	169260
2007-05-24	103.35	104.10	101.25	102.15	103860
2007-05-25	102.75	103.00	101.55	102.00	77800
2007-05-29	103.45	103.90	103.00	103.30	101540
2007-05-30	102.65	104.90	102.65	104.50	89600
2007-05-31	104.95	105.00	103.50	104.00	143720
2007-06-01	104.25	104.85	103.35	104.50	168360
2007-06-04	104.00	106.25	104.00	105.75	138700
2007-06-05	105.35	106.65	104.55	105.10	166040
2007-06-06	104.30	104.60	103.40	103.80	142340
2007-06-07	103.35	103.75	102.00	102.55	197520
2007-06-08	102.65	104.85	101.90	104.20	98820
2007-06-11	104.20	105.15	103.85	104.00	117440
2007-06-12	103.35	104.15	102.05	102.75	274540
2007-06-13	102.85	105.55	102.30	104.60	140300
2007-06-14	104.20	105.00	103.20	103.35	126300
2007-06-15	106.65	106.65	104.90	105.25	277680
2007-06-18	105.80	106.10	103.40	103.70	172260
2007-06-19	103.45	105.45	102.75	105.20	151720
2007-06-20	106.00	106.55	104.10	104.10	275840
2007-06-21	104.00	106.25	103.25	105.20	138920
2007-06-22	104.80	106.15	104.75	105.95	193820
2007-06-25	105.60	105.60	103.70	104.20	173040
2007-06-26	104.80	105.50	104.05	104.40	108120
2007-06-27	103.50	105.70	102.20	105.70	238000
2007-06-28	105.75	106.65	104.80	104.80	142760
2007-06-29	105.35	106.15	103.70	104.00	123840
2007-07-02	104.50	107.45	104.25	107.05	121440
2007-07-03	106.95	107.05	106.30	106.50	43560
2007-07-05	106.85	108.15	106.70	107.35	65920
2007-07-06	107.10	108.15	106.25	107.25	79420
2007-07-09	107.30	108.10	106.65	107.70	94400
2007-07-10	106.70	107.25	104.75	105.00	115780
2007-07-11	104.75	105.15	103.90	104.75	76840
2007-07-12	105.20	106.00	104.80	105.85	169100
2007-07-13	105.90	106.35	104.90	106.20	64820
2007-07-16	106.25	107.50	105.50	105.50	138460
2007-07-17	105.55	106.50	105.25	105.40	61260
2007-07-18	104.65	105.30	103.60	105.15	101860
2007-07-19	105.70	106.15	105.25	105.40	50120
2007-07-20	105.15	105.60	102.05	103.30	134240
2007-07-23	103.50	103.70	101.20	101.20	108280
2007-07-24	100.60	101.10	98.55	98.95	258240
2007-07-25	99.30	100.45	98.00	99.20	153720
2007-07-26	97.55	99.20	96.35	98.60	414140
2007-07-27	94.95	98.25	94.95	95.15	143140
2007-07-30	95.30	96.60	92.85	95.85	155220
2007-07-31	96.65	97.55	94.10	94.35	88000
2007-08-01	95.35	96.00	92.50	95.45	182905
2007-08-02	95.00	98.80	95.00	98.40	162100
2007-08-03	98.00	98.00	93.80	93.90	101660
2007-08-06	98.20	98.25	91.60	97.15	182120
2007-08-07	96.45	100.00	95.35	98.20	172780
2007-08-08	97.30	101.25	97.30	101.25	258460
2007-08-09	94.70	101.20	92.55	97.55	269540
2007-08-10	96.50	103.05	95.30	101.65	236340
2007-08-13	102.80	103.50	98.15	99.50	100260
2007-08-14	98.90	100.60	96.40	96.45	149920
2007-08-15	95.70	99.60	93.45	95.15	283060
2007-08-16	94.25	99.65	94.00	99.45	326880
2007-08-17	102.55	103.75	100.00	102.00	319100
2007-08-20	102.10	104.40	101.25	102.15	270120
2007-08-21	101.00	104.35	100.50	104.05	211140
2007-08-22	104.85	106.00	104.45	105.60	191300
2007-08-23	105.95	106.00	104.25	105.15	219760
2007-08-24	104.80	104.85	102.75	103.95	155020
2007-08-27	103.40	104.25	101.95	102.50	170780
2007-08-28	102.20	102.55	100.35	100.65	156700
2007-08-29	101.45	102.75	101.05	102.75	104520
2007-08-30	101.55	104.00	101.40	103.60	88900
2007-08-31	104.90	105.40	103.15	103.40	147600
2007-09-04	103.00	105.30	102.30	104.65	75460
2007-09-05	104.70	104.70	103.15	103.75	89120
2007-09-06	104.25	104.75	102.80	103.75	110280
2007-09-07	102.50	103.25	100.45	101.45	137200
2007-09-10	101.90	102.90	100.00	100.90	93380
2007-09-11	101.25	103.35	101.25	103.30	88860
2007-09-12	103.10	103.65	101.70	102.05	53140
2007-09-13	102.35	103.95	102.10	103.30	65260
2007-09-14	102.45	103.45	101.35	103.10	143180
2007-09-17	103.95	104.70	102.40	103.30	219400
2007-09-18	103.70	106.50	103.45	106.40	243700
2007-09-19	106.40	108.65	105.85	105.95	294380
2007-09-20	106.25	106.35	104.70	104.90	123960
2007-09-21	105.75	105.75	104.20	104.20	163840
2007-09-24	104.40	104.90	103.40	104.00	121520
2007-09-25	103.75	104.05	102.55	102.90	97340
2007-09-26	102.50	102.70	99.90	100.45	147120
2007-09-27	101.10	101.75	100.90	101.00	99780
2007-09-28	100.65	101.15	100.00	100.05	88060
2007-10-01	99.80	101.35	99.80	101.35	147240
2007-10-02	101.65	102.85	101.55	102.60	133740
2007-10-03	101.95	103.75	101.20	102.05	183280
2007-10-04	101.90	103.00	101.60	102.40	118180
2007-10-05	103.10	104.95	102.60	104.25	136720
2007-10-08	103.75	104.95	103.35	103.90	61500
2007-10-09	104.00	104.45	103.10	103.75	104640
2007-10-10	103.75	104.70	102.80	104.50	233160
2007-10-11	104.45	105.15	103.30	103.35	103080
2007-10-12	103.65	104.85	103.45	104.10	106360
2007-10-15	104.30	104.30	101.00	101.75	84080
2007-10-16	101.70	102.65	100.80	102.05	106220
2007-10-17	103.25	103.25	99.55	101.90	115680
2007-10-18	101.20	102.15	100.15	100.95	77360
2007-10-19	100.70	100.70	97.45	97.45	113000
2007-10-22	96.25	99.55	96.25	99.10	134140
2007-10-23	100.35	100.90	98.60	100.25	78560
2007-10-24	99.70	99.95	97.75	99.90	102540
2007-10-25	100.30	100.75	98.65	100.05	88780
2007-10-26	101.25	101.70	99.25	101.30	75420
2007-10-29	102.00	102.35	98.95	99.15	65160
2007-10-30	98.75	100.15	98.50	99.05	215160
2007-10-31	99.55	99.65	97.50	98.95	117640
2007-11-01	96.55	97.35	95.67	96.05	158260
2007-11-02	96.85	96.85	93.15	94.30	131560
2007-11-05	93.55	94.00	92.50	93.05	95120
2007-11-06	93.75	95.45	92.55	95.05	88120
2007-11-07	93.55	94.55	90.25	90.25	121660
2007-11-08	90.25	93.01	90.05	91.95	159840
2007-11-09	90.50	92.45	89.05	90.75	135320
2007-11-12	90.65	91.95	89.10	90.40	186280
2007-11-13	91.40	94.35	91.40	94.35	104220
2007-11-14	95.00	95.45	92.25	92.55	116980
2007-11-15	92.05	92.70	90.25	91.70	151140
2007-11-16	91.75	91.75	89.15	89.25	175420
2007-11-19	89.20	90.50	87.65	88.85	170140
2007-11-20	88.40	90.40	86.40	88.15	157400
2007-11-21	87.45	89.00	86.80	87.95	154500
2007-11-23	88.80	89.75	88.20	89.20	33060
2007-11-26	89.10	89.20	84.65	84.65	144340
2007-11-27	84.25	85.70	84.00	85.60	185431
2007-11-28	86.35	88.90	85.60	87.65	126240
2007-11-29	87.25	89.05	86.80	87.85	95780
2007-11-30	89.35	90.30	87.45	88.45	183040
2007-12-03	89.30	89.30	86.60	87.15	77646
2007-12-04	86.50	87.10	85.50	85.65	108840
2007-12-05	86.70	87.15	84.55	85.60	131280
2007-12-06	85.45	88.75	85.45	88.75	130920
2007-12-07	88.25	89.00	86.80	87.40	68540
2007-12-10	87.80	89.20	86.65	89.05	85220
2007-12-11	89.25	89.30	83.90	83.90	128960
2007-12-12	86.10	87.25	82.75	83.25	169208
2007-12-13	82.90	83.80	82.25	83.20	154234
2007-12-14	82.80	84.15	81.25	81.95	181560
2007-12-17	81.95	82.15	78.75	78.75	147640
2007-12-18	79.80	80.30	77.05	79.65	114700
2007-12-19	80.10	80.25	79.20	79.80	109380
2007-12-20	80.00	80.55	78.40	80.15	113740
2007-12-21	81.35	82.40	80.10	80.75	184980
2007-12-24	80.60	83.15	80.05	83.15	39000
2007-12-26	90.75	90.80	83.75	86.90	232158
2007-12-27	77.80	77.80	73.15	73.20	277520
2007-12-28	74.35	74.60	72.60	72.60	147067
2007-12-31	73.25	73.25	71.50	72.70	149748
2008-01-02	72.50	73.60	72.05	72.20	125787
2008-01-03	72.70	73.30	71.25	71.30	167617
2008-01-04	70.45	71.35	69.90	70.15	206828
2008-01-07	70.70	72.50	69.50	71.45	186140
2008-01-08	71.50	73.00	67.25	67.35	201742
2008-01-09	67.25	69.25	65.25	68.80	134528
2008-01-10	68.15	71.20	67.25	70.20	163683
2008-01-11	69.05	71.85	68.30	69.80	181260
2008-01-14	70.90	71.50	67.70	68.85	126000
2008-01-15	68.50	70.20	67.80	68.10	309090
2008-01-16	68.20	70.20	67.60	68.40	152234
2008-01-17	68.55	69.25	67.50	68.10	115162
2008-01-18	68.90	69.05	64.75	65.20	194043
2008-01-22	62.15	65.90	60.05	65.60	196519
2008-01-23	64.60	75.15	64.30	74.65	285587
2008-01-24	74.05	74.30	68.80	69.35	233861
2008-01-25	70.70	71.85	68.30	69.05	196018
2008-01-28	69.80	73.40	67.60	73.35	172405
2008-01-29	73.95	74.20	72.15	73.65	204439
2008-01-30	72.85	75.65	71.45	72.35	128900
2008-01-31	70.65	75.30	70.45	74.75	436380
2008-02-01	74.90	77.45	74.00	77.00	282040
2008-02-04	76.95	77.15	75.05	76.45	111659
2008-02-05	74.85	76.05	74.05	74.20	301248
2008-02-06	75.00	75.10	73.05	73.30	171803
2008-02-07	73.20	75.15	72.95	75.15	184900
2008-02-08	75.25	75.45	72.92	74.05	142039
2008-02-11	74.15	75.05	72.50	74.00	170680
2008-02-12	74.25	75.85	73.95	75.25	317562
2008-02-13	76.00	76.80	74.75	76.65	98355
2008-02-14	77.15	77.50	74.50	74.65	81362
2008-02-15	74.20	74.90	73.45	74.65	154000
2008-02-19	75.80	75.95	74.45	74.75	149278
2008-02-20	74.10	76.60	73.70	76.60	95452
2008-02-21	77.00	77.45	74.10	74.15	82600
2008-02-22	76.60	76.60	73.40	75.90	133412
2008-02-25	76.05	78.70	74.90	78.70	110760
2008-02-26	78.90	79.05	76.65	77.15	140740
2008-02-27	75.45	77.00	74.55	75.80	228812
2008-02-28	70.05	76.00	70.05	74.55	172818
2008-02-29	73.75	73.75	71.95	72.35	222433
2008-03-03	72.45	73.50	71.80	73.50	165400
2008-03-04	73.25	74.45	72.25	73.40	282960
2008-03-05	73.95	74.10	72.40	73.00	139820
2008-03-06	72.50	73.45	71.60	72.25	330274
2008-03-07	71.35	74.65	71.10	73.90	144140
2008-03-10	74.00	74.70	73.15	73.15	123800
2008-03-11	75.35	77.00	73.95	77.00	172709
2008-03-12	76.95	77.75	74.55	74.70	134764
2008-03-13	73.65	77.50	73.25	77.45	245749
2008-03-14	77.50	77.65	74.15	75.65	197808
2008-03-17	74.25	76.95	73.90	76.05	177736
2008-03-18	77.70	78.75	75.10	78.50	146116
2008-03-19	79.25	79.50	76.65	76.65	167080
2008-03-20	77.80	79.60	76.55	78.95	329451
2008-03-24	79.40	80.55	79.15	79.80	183027
2008-03-25	78.75	80.25	75.30	76.10	1407913
2008-03-26	75.90	76.75	74.70	74.95	191617
2008-03-27	74.85	75.25	71.60	71.60	191400
2008-03-28	71.80	72.00	70.75	71.20	230713
2008-03-31	71.55	73.80	71.35	72.05	258200
2008-04-01	73.20	74.90	72.65	74.65	245640
2008-04-02	74.50	75.30	73.40	74.15	174020
2008-04-03	73.95	74.75	73.55	74.45	245696
2008-04-04	74.20	74.65	73.50	74.30	207160
2008-04-07	75.55	75.55	73.60	74.15	129440
2008-04-08	74.15	74.15	73.05	73.50	105270
2008-04-09	73.50	73.70	71.95	72.00	119423
2008-04-10	72.20	73.25	72.00	72.75	152340
2008-04-11	72.50	72.55	71.30	71.30	111400
2008-04-14	71.55	72.65	71.25	71.65	172841
2008-04-15	71.65	72.35	71.35	72.35	144396
2008-04-16	72.90	74.30	72.70	74.15	210282
2008-04-17	73.75	74.45	73.55	74.35	107241
2008-04-18	75.95	75.95	74.10	74.45	102645
2008-04-21	74.00	74.00	72.60	72.65	67114
2008-04-22	72.45	73.60	72.10	72.70	90422
2008-04-23	73.25	74.15	72.45	73.35	72956
2008-04-24	73.30	76.05	73.20	75.55	118887
2008-04-25	75.95	76.10	73.55	75.00	75284
2008-04-28	75.20	75.25	74.50	75.05	87288
2008-04-29	75.00	75.00	73.20	73.85	242003
2008-04-30	73.95	74.25	72.00	72.00	125360
2008-05-01	72.10	73.65	71.85	73.40	140579
2008-05-02	73.95	74.00	72.20	72.30	107185
2008-05-05	72.40	72.60	71.70	72.00	137354
2008-05-06	71.50	73.25	71.50	72.70	177157
2008-05-07	72.65	73.25	71.05	71.15	129665
2008-05-08	70.55	72.85	70.55	71.35	138239
2008-05-09	71.35	73.85	71.00	73.20	117526
2008-05-12	73.25	75.85	73.25	75.85	121095
2008-05-13	76.10	76.45	74.45	76.45	108712
2008-05-14	77.20	77.25	75.85	77.20	158288
2008-05-15	77.15	77.65	75.90	77.65	112031
2008-05-16	77.60	77.85	75.30	75.70	116840
2008-05-19	75.60	75.70	74.65	75.25	111612
2008-05-20	75.40	75.50	74.15	75.00	120368
2008-05-21	75.00	75.80	72.90	73.00	148171
2008-05-22	73.00	75.15	72.85	74.90	176359
2008-05-23	74.90	74.90	73.20	74.00	310609
2008-05-27	74.40	77.00	74.30	77.00	147585
2008-05-28	77.70	77.70	76.30	77.35	106238
2008-05-29	77.85	78.85	77.40	78.65	127714
2008-05-30	78.50	78.95	77.55	77.95	200752
2008-06-02	77.25	77.45	76.00	76.75	103629
2008-06-03	76.95	77.85	76.70	77.85	90131
2008-06-04	77.15	78.35	76.40	76.75	130490
2008-06-05	76.90	78.35	76.80	78.35	84379
2008-06-06	77.25	78.20	75.80	75.80	113977
2008-06-09	75.90	76.40	73.10	73.15	121191
2008-06-10	72.50	73.95	72.50	73.00	168943
2008-06-11	73.40	73.40	71.10	71.10	138640
2008-06-12	71.15	72.95	71.05	71.80	92839
2008-06-13	72.10	72.65	70.70	72.30	114767
2008-06-16	72.30	73.85	71.95	73.85	109237
2008-06-17	73.60	74.10	71.45	72.05	237369
2008-06-18	71.60	73.05	71.25	72.70	139033
2008-06-19	72.70	75.65	72.55	75.45	133276
2008-06-20	74.85	75.45	72.75	73.30	192442
2008-06-23	73.85	74.05	72.05	72.05	97973
2008-06-24	71.40	72.35	70.50	70.70	159367
2008-06-25	71.20	72.40	70.05	71.00	174764
2008-06-26	68.55	70.20	68.25	68.45	334744
2008-06-27	68.45	69.80	68.35	69.30	389566
2008-06-30	68.15	69.50	67.75	68.15	166433
2008-07-01	67.70	68.80	66.55	68.55	136084
2008-07-02	68.55	68.70	67.25	67.65	200901
2008-07-03	67.90	68.25	66.20	66.20	48025
2008-07-07	66.00	67.40	64.10	64.65	126738
2008-07-08	64.20	69.45	63.75	69.15	175289
2008-07-09	69.30	69.30	62.65	63.15	186039
2008-07-10	63.00	66.15	62.75	65.35	130195
2008-07-11	63.85	67.50	63.25	66.25	130762
2008-07-14	67.50	67.55	62.60	62.80	124767
2008-07-15	62.50	66.00	61.85	63.75	160061
2008-07-16	63.95	69.20	63.05	68.85	138895
2008-07-17	69.15	70.55	67.15	70.20	156711
2008-07-18	70.30	72.00	65.95	69.85	124685
2008-07-21	69.95	70.70	68.90	70.40	95520
2008-07-22	69.45	73.85	69.00	73.55	166148
2008-07-23	72.65	74.60	72.50	74.20	255177
2008-07-24	70.40	73.60	69.45	70.10	144580
2008-07-25	70.10	73.25	70.00	73.10	135069
2008-07-28	72.80	74.05	69.60	70.05	150423
2008-07-29	71.00	74.20	71.00	74.20	193988
2008-07-30	74.30	74.60	70.80	73.00	121692
2008-07-31	71.80	72.90	71.00	72.00	139382
2008-08-01	72.10	73.05	70.00	72.65	106532
2008-08-04	72.00	72.15	70.25	70.55	96763
2008-08-05	71.30	73.95	70.20	73.50	133733
2008-08-06	72.85	73.50	72.00	72.85	100605
2008-08-07	66.40	74.20	66.40	71.85	186841
2008-08-08	71.90	75.20	71.90	74.85	279218
2008-08-11	72.80	76.45	72.80	75.75	191596
2008-08-12	75.10	75.10	73.10	73.90	123968
2008-08-13	75.25	75.25	71.00	72.10	162729
2008-08-14	71.55	73.95	71.55	73.30	107646
2008-08-15	73.90	74.90	71.05	72.50	106185
2008-08-18	72.70	73.20	70.35	72.10	91862
2008-08-19	70.55	71.95	69.60	70.15	94524
2008-08-20	70.35	70.95	69.30	70.95	131073
2008-08-21	69.80	72.70	69.80	72.05	164424
2008-08-22	73.75	74.05	71.75	73.75	111933
2008-08-25	72.00	73.05	71.50	71.85	108272
2008-08-26	71.65	73.45	71.45	73.45	110406
2008-08-27	73.05	74.05	72.65	73.75	90745
2008-08-28	74.95	76.50	73.55	76.50	129773
2008-08-29	76.00	76.05	74.20	74.55	116175
2008-09-02	76.00	77.05	73.90	75.75	80327
2008-09-03	75.50	78.40	74.90	78.25	138472
2008-09-04	77.50	77.90	74.70	75.10	194397
2008-09-05	74.30	75.00	73.40	74.40	144746
2008-09-08	78.10	78.10	74.75	76.15	251229
2008-09-09	76.05	76.90	73.10	73.65	289721
2008-09-10	74.40	76.05	73.40	75.00	127981
2008-09-11	74.05	75.00	72.75	74.55	106137
2008-09-12	73.50	75.75	73.45	75.45	117770
2008-09-15	72.75	74.30	70.15	70.15	205526
2008-09-16	69.90	74.90	69.90	74.40	263332
2008-09-17	72.80	74.85	66.10	66.75	264363
2008-09-18	72.00	78.50	59.10	69.80	428433
2008-09-19	69.35	71.50	66.40	71.50	425353
2008-09-22	71.50	71.50	66.05	66.05	149958
2008-09-23	67.60	69.50	67.20	68.40	183520
2008-09-24	69.20	70.75	67.70	69.65	98134
2008-09-25	73.00	73.50	70.50	73.20	127801
2008-09-26	69.90	75.35	68.35	75.20	98368
2008-09-29	72.55	76.35	65.55	71.70	141434
2008-09-30	75.00	104.95	72.60	86.10	240077
2008-10-01	84.00	84.25	67.80	70.75	214604
2008-10-02	70.50	70.55	63.35	63.55	130238
2008-10-03	65.35	66.30	57.00	57.50	173560
2008-10-06	57.00	57.10	47.85	51.25	233065
2008-10-07	51.55	53.75	47.40	47.40	212173
2008-10-08	46.40	50.75	44.25	45.60	243652
2008-10-09	45.85	47.25	40.90	40.90	238203
2008-10-10	37.90	45.70	27.85	45.70	592656
2008-10-13	48.05	49.75	43.95	47.50	220015
2008-10-14	49.95	50.00	38.20	41.25	229054
2008-10-15	39.85	43.55	36.05	36.60	200523
2008-10-16	37.15	41.50	35.00	39.10	265640
2008-10-17	39.30	39.65	36.35	37.25	158800
2008-10-20	37.65	38.15	35.05	36.70	121401
2008-10-21	36.05	37.85	35.00	35.15	132466
2008-10-22	34.15	35.98	31.35	32.05	228229
2008-10-23	33.25	33.95	28.21	31.45	274839
2008-10-24	29.60	31.20	27.10	28.20	151770
2008-10-27	27.25	29.20	25.70	26.00	186656
2008-10-28	27.50	32.80	25.85	32.50	388132
2008-10-29	32.00	34.50	30.00	32.60	284385
2008-10-30	33.60	37.30	33.40	37.05	208512
2008-10-31	35.50	40.15	35.50	40.15	218177
2008-11-03	40.65	40.65	37.90	38.25	145799
2008-11-04	39.50	40.25	37.80	40.00	143378
2008-11-05	39.15	40.80	35.50	36.10	240752
2008-11-06	35.75	37.90	33.45	33.65	191198
2008-11-07	33.85	37.75	32.50	37.75	166861
2008-11-10	38.10	39.30	31.75	32.30	156743
2008-11-11	31.45	35.15	31.15	32.80	144031
2008-11-12	31.90	33.35	29.00	29.70	242973
2008-11-13	30.20	34.10	27.80	32.85	371454
2008-11-14	32.10	32.10	27.15	27.25	228397
2008-11-17	27.25	28.05	24.70	24.75	269304
2008-11-18	24.75	26.25	22.50	26.25	273366
2008-11-19	25.25	25.35	20.55	20.55	263931
2008-11-20	20.00	21.20	16.50	17.00	417938
2008-11-21	17.80	18.35	14.95	16.90	462349
2008-11-24	17.70	20.45	17.05	20.05	538100
2008-11-25	16.55	19.15	15.15	18.75	374768
2008-11-26	18.15	22.20	17.45	22.10	317334
2008-11-28	22.30	24.25	21.60	24.25	164493
2008-12-01	23.20	23.70	15.95	15.95	407965
2008-12-02	16.45	19.45	16.25	19.45	487039
2008-12-03	18.35	19.60	17.50	19.60	314148
2008-12-04	19.05	20.10	18.00	18.20	268488
2008-12-05	17.55	20.50	17.50	20.40	312095
2008-12-08	21.15	23.40	20.45	23.40	343564
2008-12-09	23.10	23.70	20.45	20.75	291684
2008-12-10	20.95	23.20	20.95	23.15	219755
2008-12-11	22.50	22.85	18.75	18.75	475818
2008-12-12	18.10	21.85	17.60	21.70	416528
2008-12-15	21.40	21.65	20.05	21.10	309302
2008-12-16	21.80	25.15	21.30	25.15	443714
2008-12-17	24.55	28.35	23.45	26.30	359119
2008-12-18	26.90	27.50	23.60	24.35	395613
2008-12-19	25.00	27.50	23.10	27.05	833913
2008-12-22	27.00	27.00	24.05	25.25	381012
2008-12-23	24.90	26.25	24.90	25.90	257729
2008-12-24	25.90	26.60	25.05	26.60	58223
2008-12-26	26.75	27.20	25.15	26.55	89675
2008-12-29	26.20	26.20	22.35	22.80	222425
2008-12-30	23.00	24.15	22.65	23.55	177422
2008-12-31	23.35	25.35	22.65	25.00	296129
2009-01-02	25.15	25.70	24.05	24.80	173010
2009-01-05	24.60	25.40	23.75	24.15	268822
2009-01-06	24.80	29.80	24.70	29.40	379199
2009-01-07	28.00	28.95	27.05	27.10	228193
2009-01-08	27.05	29.05	27.05	27.40	189427
2009-01-09	27.75	28.35	27.00	27.95	290170
2009-01-12	28.10	28.20	24.50	24.90	234356
2009-01-13	27.20	30.40	25.55	27.45	386077
2009-01-14	26.55	28.15	25.55	25.65	283376
2009-01-15	25.50	26.25	23.20	24.50	504068
2009-01-16	25.50	25.50	23.10	24.75	390390
2009-01-20	23.30	24.10	20.00	20.00	416208
2009-01-21	20.60	24.50	20.60	24.50	396070
2009-01-22	23.25	24.85	22.15	22.75	338006
2009-01-23	21.15	24.25	21.15	24.20	285464
2009-01-26	24.10	25.30	23.10	23.60	182977
2009-01-27	23.70	24.80	23.55	23.80	160587
2009-01-28	25.20	26.70	24.10	26.60	306280
2009-01-29	25.75	26.45	24.15	24.25	323348
2009-01-30	24.80	25.20	22.00	22.15	337219
2009-02-02	22.15	23.25	21.10	23.20	267842
2009-02-03	22.95	23.40	21.80	22.40	175020
2009-02-04	22.35	22.65	21.00	21.15	197332
2009-02-05	20.95	22.30	20.05	21.50	251697
2009-02-06	21.50	23.30	21.00	23.25	331763
2009-02-09	22.80	23.45	22.00	23.45	128629
2009-02-10	23.10	24.50	20.85	20.95	394093
2009-02-11	21.25	21.40	19.75	21.20	261430
2009-02-12	20.65	22.25	20.00	21.60	312022
2009-02-13	21.20	22.10	20.35	20.55	279445
2009-02-17	20.05	20.55	19.05	19.15	317046
2009-02-18	19.50	20.00	18.15	19.25	178921
2009-02-19	19.45	19.75	16.65	16.85	237838
2009-02-20	16.75	17.80	15.80	17.70	363494
2009-02-23	17.95	18.25	15.75	15.85	330265
2009-02-24	16.35	17.70	15.60	17.70	529104
2009-02-25	17.40	18.60	15.35	17.15	331946
2009-02-26	17.45	17.65	14.85	15.50	353477
2009-02-27	15.35	16.20	14.85	16.10	433086
2009-03-02	15.80	16.05	14.35	14.55	440656
2009-03-03	15.45	15.50	13.70	14.25	365193
2009-03-04	14.70	15.70	14.25	15.10	287703
2009-03-05	14.80	15.10	11.10	11.15	614561
2009-03-06	11.45	11.45	10.00	11.25	454352
2009-03-09	10.85	11.15	9.65	10.05	290535
2009-03-10	10.30	11.65	10.05	11.65	615755
2009-03-11	11.75	12.20	10.55	10.85	439256
2009-03-12	11.80	13.00	11.00	13.00	408108
2009-03-13	13.05	14.35	12.75	13.70	306186
2009-03-16	14.00	14.95	12.55	12.55	429146
2009-03-17	12.50	14.45	12.15	14.45	332860
2009-03-18	13.95	16.90	13.25	15.75	376052
2009-03-19	16.20	16.40	14.55	14.65	310529
2009-03-20	14.90	14.90	12.10	12.10	414779
2009-03-23	12.80	16.05	12.50	15.60	545425
2009-03-24	14.90	15.00	12.65	13.00	447919
2009-03-25	13.25	13.75	11.50	13.35	342702
2009-03-26	13.05	14.00	12.55	13.90	308396
2009-03-27	12.50	13.35	12.50	12.50	214495
2009-03-30	11.85	12.00	11.05	11.05	276319
2009-03-31	11.35	12.05	10.90	11.90	369536
2009-04-01	11.45	12.00	11.10	11.70	324566
2009-04-02	12.25	12.50	11.75	12.20	426144
2009-04-03	12.10	13.90	11.15	13.90	486336
2009-04-06	13.60	14.10	12.55	13.45	296312
2009-04-07	13.05	13.90	12.60	12.60	334886
2009-04-08	12.80	13.65	12.50	13.25	258693
2009-04-09	13.85	17.80	13.75	17.35	596422
2009-04-13	16.35	19.00	16.20	18.05	322232
2009-04-14	17.95	17.95	15.45	15.45	528704
2009-04-15	15.20	18.75	15.10	18.55	437253
2009-04-16	18.90	21.05	17.30	19.75	384421
2009-04-17	19.80	20.10	18.55	18.85	393967
2009-04-20	18.45	18.45	14.75	14.85	485742
2009-04-21	14.35	18.15	13.75	17.95	595234
2009-04-22	17.40	19.20	16.50	17.40	580195
2009-04-23	17.55	18.15	16.65	17.25	380802
2009-04-24	17.55	22.15	17.25	21.50	547416
2009-04-27	20.70	21.50	17.90	18.65	456658
2009-04-28	18.20	21.25	18.20	19.50	302597
2009-04-29	19.75	21.70	19.35	21.00	455268
2009-04-30	21.15	21.90	19.25	19.25	341141
2009-05-01	19.10	20.65	18.36	19.50	412777
2009-05-04	20.00	21.65	19.35	21.60	620328
2009-05-05	21.35	22.00	20.05	21.40	307066
2009-05-06	22.00	23.55	19.95	23.40	413718
2009-05-07	24.05	28.75	21.25	22.25	461374
2009-05-08	23.00	25.40	22.35	25.25	463180
2009-05-11	24.15	26.50	23.70	23.85	410532
2009-05-12	24.35	24.80	20.80	21.70	379846
2009-05-13	21.00	22.15	20.25	20.80	393237
2009-05-14	20.60	23.90	19.95	22.05	459477
2009-05-15	21.65	22.55	19.45	20.60	332442
2009-05-18	21.00	22.05	20.10	21.80	433982
2009-05-19	21.40	22.75	21.05	21.80	234534
2009-05-20	22.15	23.60	21.40	21.55	236963
2009-05-21	21.05	22.00	20.15	21.30	209584
2009-05-22	21.55	22.10	20.25	20.35	144642
2009-05-26	20.65	22.15	20.25	22.05	299822
2009-05-27	21.85	22.10	19.55	19.90	438565
2009-05-28	20.40	20.40	18.75	20.00	273457
2009-05-29	20.10	21.20	19.70	21.20	349708
2009-06-01	21.95	22.85	21.20	22.60	312259
2009-06-02	22.35	23.05	22.00	22.65	160062
2009-06-03	22.30	22.80	21.45	21.70	132413
2009-06-04	22.00	23.95	21.60	23.30	216102
2009-06-05	23.45	24.10	21.85	22.20	231984
2009-06-08	21.90	22.45	20.90	21.10	222607
2009-06-09	20.95	21.35	20.65	20.75	115366
2009-06-10	20.90	21.22	19.85	20.70	278378
2009-06-11	20.75	20.95	20.00	20.15	220069
2009-06-12	20.40	21.10	20.00	20.75	238223
2009-06-15	20.70	20.70	19.80	19.95	289959
2009-06-16	20.65	20.85	19.80	20.20	214110
2009-06-17	20.30	20.60	19.65	19.95	238965
2009-06-18	19.95	20.30	19.55	20.10	357460
2009-06-19	20.55	21.00	20.00	20.75	230000
2009-06-22	20.70	20.70	19.25	19.30	345966
2009-06-23	19.80	19.80	17.95	18.10	351220
2009-06-24	18.30	18.70	17.70	17.70	320604
2009-06-25	17.75	17.85	17.05	17.70	283291
2009-06-26	17.15	17.50	16.65	17.45	370959
2009-06-29	17.40	17.75	16.23	16.70	240169
2009-06-30	16.45	17.30	16.45	17.00	163991
2009-07-01	17.30	17.68	17.10	17.65	164079
2009-07-02	16.95	17.10	16.05	16.05	243542
2009-07-06	15.95	16.80	15.35	16.55	251102
2009-07-07	16.50	16.70	15.75	15.85	201868
2009-07-08	15.85	16.10	14.70	15.20	237160
2009-07-09	15.15	15.40	14.40	14.55	212677
2009-07-10	14.35	14.70	14.05	14.55	124845
2009-07-13	14.85	16.60	14.60	16.50	313613
2009-07-14	16.50	16.55	15.70	16.40	126088
2009-07-15	16.90	18.70	16.65	18.15	324327
2009-07-16	17.85	18.55	17.30	18.35	250920
2009-07-17	18.40	18.55	17.40	17.50	238186
2009-07-20	17.95	18.20	17.50	18.15	188136
2009-07-21	18.50	18.85	18.15	18.85	208324
2009-07-22	18.50	19.50	18.40	19.45	198716
2009-07-23	19.35	20.25	19.25	19.85	446505
2009-07-24	19.45	20.35	19.40	20.30	159476
2009-07-27	20.15	20.60	19.75	20.60	156781
2009-07-28	20.25	21.00	19.70	20.40	185024
2009-07-29	20.00	20.35	19.55	20.05	214841
2009-07-30	20.55	21.45	20.30	21.20	299049
2009-07-31	21.10	21.70	20.95	21.40	191844
2009-08-03	21.55	22.00	20.95	21.60	304589
2009-08-04	21.40	23.50	21.05	23.25	339917
2009-08-05	23.15	25.25	23.15	25.25	397353
2009-08-06	26.35	27.00	23.95	24.05	382437
2009-08-07	25.15	26.25	24.25	25.60	326112
2009-08-10	25.25	25.55	23.95	24.10	180420
2009-08-11	23.90	24.00	22.45	22.65	206998
2009-08-12	22.75	24.75	22.55	24.05	216432
2009-08-13	24.85	25.75	23.90	25.30	138672
2009-08-14	25.00	25.65	23.70	24.40	249352
2009-08-17	23.15	23.50	22.35	22.40	260872
2009-08-18	22.80	22.80	21.50	21.85	285433
2009-08-19	21.40	22.00	21.20	21.25	182482
2009-08-20	21.50	22.60	21.45	22.45	227067
2009-08-21	22.75	24.05	22.70	23.80	259589
2009-08-24	23.70	25.05	23.60	24.60	280468
2009-08-25	24.55	25.45	24.55	25.25	371453
2009-08-26	25.15	25.70	24.15	24.40	205160
2009-08-27	24.40	25.10	23.90	25.00	148768
2009-08-28	25.30	25.65	24.60	24.90	151207
2009-08-31	24.85	24.85	23.30	23.30	218600
2009-09-01	23.25	23.45	21.70	21.80	358397
2009-09-02	21.30	21.80	20.70	20.85	252608
2009-09-03	21.00	21.95	21.00	21.85	189655
2009-09-04	21.80	22.15	21.45	22.00	176366
2009-09-08	22.25	23.00	21.85	23.00	184945
2009-09-09	22.90	24.35	22.75	24.35	164175
2009-09-10	23.95	25.50	23.65	25.30	171619
2009-09-11	25.30	25.85	24.65	25.55	373782
2009-09-14	25.25	27.05	24.90	26.25	348151
2009-09-15	26.60	27.95	26.05	27.15	400557
2009-09-16	27.30	28.65	27.20	28.45	370694
2009-09-17	28.30	29.95	27.95	28.15	294816
2009-09-18	28.30	28.80	27.35	27.55	377729
2009-09-21	27.10	27.75	26.80	26.90	194487
2009-09-22	27.10	28.60	27.10	28.50	205425
2009-09-23	28.25	29.05	27.50	28.10	367572
2009-09-24	28.35	28.50	26.45	27.55	367479
2009-09-25	28.45	29.95	26.60	26.85	192132
2009-09-28	27.15	27.80	27.00	27.80	188373
2009-09-29	27.80	28.20	26.85	26.85	190622
2009-09-30	27.10	27.35	25.40	25.50	248126
2009-10-01	25.40	26.55	25.10	25.90	334371
2009-10-02	25.00	25.90	24.20	24.90	231173
2009-10-05	24.85	26.15	24.85	25.80	172226
2009-10-06	26.45	27.10	25.65	26.25	256104
2009-10-07	25.65	26.15	24.65	24.85	202553
2009-10-08	25.30	25.70	24.85	25.05	274274
2009-10-09	25.05	25.10	23.40	24.55	314406
2009-10-12	24.65	24.90	24.15	24.40	74803
2009-10-13	24.25	24.50	23.75	23.95	112415
2009-10-14	24.55	25.10	24.25	25.05	143364
2009-10-15	24.65	24.85	23.65	24.45	374698
2009-10-16	24.05	24.30	23.50	23.50	207427
2009-10-19	23.75	24.85	23.25	24.35	161315
2009-10-20	24.15	24.45	23.65	23.75	172373
2009-10-21	23.65	24.40	22.70	22.85	213437
2009-10-22	22.80	24.05	22.35	23.95	152970
2009-10-23	23.75	24.05	22.35	22.40	209335
2009-10-26	22.65	22.90	21.05	21.35	298631
2009-10-27	21.55	21.70	20.40	20.70	178525
2009-10-28	20.55	20.85	19.80	20.00	265706
2009-10-29	20.40	22.20	20.05	21.70	331742
2009-10-30	21.45	21.60	20.10	20.95	352866
2009-11-02	20.95	21.50	20.45	21.15	283718
2009-11-03	20.80	21.10	20.45	20.95	137823
2009-11-04	21.15	21.25	20.00	20.10	189140
2009-11-05	20.55	21.70	20.15	20.90	237553
2009-11-06	20.35	21.40	20.30	21.10	170475
2009-11-09	21.45	22.20	21.15	22.15	221254
2009-11-10	21.95	22.25	20.75	21.05	125280
2009-11-11	21.40	22.25	20.95	22.05	199007
2009-11-12	21.85	22.50	21.60	21.90	175941
2009-11-13	22.20	22.40	21.55	22.20	109424
2009-11-16	22.25	23.75	22.25	23.50	258438
2009-11-17	23.30	23.85	22.90	23.25	215946
2009-11-18	23.25	23.50	22.60	23.30	109646
2009-11-19	22.95	23.15	22.25	22.80	184560
2009-11-20	24.05	24.50	23.60	24.30	289820
2009-11-23	25.00	25.50	23.98	24.20	256869
2009-11-24	23.85	24.45	23.55	24.05	244679
2009-11-25	24.00	24.20	23.70	24.05	155097
2009-11-27	22.90	23.73	22.65	22.95	109945
2009-11-30	23.15	24.45	22.80	24.30	294994
2009-12-01	25.00	25.25	24.45	25.10	171702
2009-12-02	25.10	25.55	24.50	25.55	234623
2009-12-03	25.80	26.40	25.40	25.55	173990
2009-12-04	26.15	26.40	25.60	26.30	175619
2009-12-07	25.95	26.65	25.80	26.20	127729
2009-12-08	26.15	26.75	25.10	25.35	128409
2009-12-09	25.45	25.75	25.15	25.35	85703
2009-12-10	25.40	25.75	24.50	24.85	96781
2009-12-11	25.00	26.00	24.68	26.00	138349
2009-12-14	26.15	26.95	26.00	26.95	165373
2009-12-15	26.65	27.30	26.25	26.80	175330
2009-12-16	26.80	27.30	26.80	27.00	115887
2009-12-17	26.70	27.85	26.50	27.85	210484
2009-12-18	28.05	28.80	27.60	28.60	454972
2009-12-21	28.60	29.25	28.30	29.25	211291
2009-12-22	29.10	29.65	28.90	29.65	159579
2009-12-23	29.75	30.00	29.35	29.90	178550
2009-12-24	29.90	30.20	29.55	30.15	185798
2009-12-28	30.15	32.05	30.00	31.25	303997
2009-12-29	31.10	31.10	29.95	30.10	226578
2009-12-30	29.60	30.50	29.60	30.50	120982
2009-12-31	30.40	31.15	30.40	30.40	151215
2010-01-04	31.20	31.65	30.65	31.60	154008
2010-01-05	31.45	32.25	31.00	31.70	237293
2010-01-06	31.30	31.95	30.80	31.25	178747
2010-01-07	31.40	31.85	30.70	31.55	353880
2010-01-08	30.45	32.10	30.45	31.95	137382
2010-01-11	32.25	32.55	31.65	32.10	140168
2010-01-12	31.75	32.25	31.15	31.25	147876
2010-01-13	31.45	32.00	31.15	31.45	159971
2010-01-14	31.35	31.55	31.00	31.05	87023
2010-01-15	31.45	32.15	31.45	31.75	248360
2010-01-19	31.85	33.65	31.70	33.30	231734
2010-01-20	30.30	30.70	29.45	30.15	1362436
2010-01-21	30.20	31.60	30.10	30.75	1032919
2010-01-22	30.75	31.65	30.10	30.25	494095
2010-01-25	30.75	30.80	30.10	30.50	348522
2010-01-26	30.40	30.90	30.05	30.30	296345
2010-01-27	30.00	30.75	29.95	30.40	235346
2010-01-28	30.55	31.00	29.40	29.80	247462
2010-01-29	29.80	30.15	29.45	29.75	293310
2010-02-01	29.90	30.45	29.80	30.40	185577
2010-02-02	30.55	30.65	29.90	30.40	170181
2010-02-03	30.10	30.55	29.45	29.60	164231
2010-02-04	29.45	29.50	27.85	27.95	243025
2010-02-05	28.00	28.50	26.85	27.65	221531
2010-02-08	27.55	28.00	26.50	26.50	141501
2010-02-09	27.45	27.45	26.40	26.85	292075
2010-02-10	26.75	27.10	26.15	26.60	176552
2010-02-11	26.45	26.70	25.85	26.70	190802
2010-02-12	26.30	28.00	26.10	27.95	185479
2010-02-16	28.70	30.25	28.20	29.50	190473
2010-02-17	29.75	30.40	29.40	30.30	242252
2010-02-18	30.40	30.90	30.00	30.90	146866
2010-02-19	30.80	30.90	30.00	30.05	176559
2010-02-22	30.30	30.63	29.95	30.10	144173
2010-02-23	30.15	30.40	29.80	30.25	232766
2010-02-24	30.35	30.90	29.60	30.25	283063
2010-02-25	29.60	29.80	28.85	29.70	190786
2010-02-26	29.75	29.95	28.80	29.75	234676
2010-03-01	29.95	30.25	29.55	29.85	142250
2010-03-02	29.85	30.30	29.75	29.90	123097
2010-03-03	30.10	30.55	29.70	29.95	115607
2010-03-04	30.20	30.20	29.70	29.90	97168
2010-03-05	30.10	30.10	29.30	29.50	204984
2010-03-08	29.65	29.70	29.05	29.60	181128
2010-03-09	29.55	30.65	29.55	30.65	162906
2010-03-10	30.75	32.20	30.65	31.80	429785
2010-03-11	31.35	32.75	31.15	32.65	250929
2010-03-12	32.80	33.95	32.55	33.90	327758
2010-03-15	34.15	34.80	33.40	34.65	277296
2010-03-16	34.90	35.40	34.70	35.00	209799
2010-03-17	35.35	35.65	35.00	35.25	221879
2010-03-18	35.15	35.35	34.90	35.00	176919
2010-03-19	35.15	35.15	33.95	34.50	314537
2010-03-22	34.15	36.15	33.80	35.85	348996
2010-03-23	35.80	35.95	34.55	34.70	185181
2010-03-24	34.60	35.05	34.25	34.30	135413
2010-03-25	34.65	35.90	34.45	34.50	181880
2010-03-26	33.10	35.05	33.00	35.00	1178449
2010-03-29	34.95	34.95	33.00	33.75	302313
2010-03-30	33.95	34.35	33.70	34.10	229753
2010-03-31	33.70	34.20	32.50	32.55	366316
2010-04-01	33.05	33.95	32.65	33.95	252122
2010-04-05	34.10	34.45	33.70	34.35	155163
2010-04-06	34.10	35.85	33.75	35.15	289926
2010-04-07	35.00	35.75	34.85	34.90	554385
2010-04-08	34.75	35.45	34.35	35.25	700372
2010-04-09	35.35	37.50	35.20	36.85	503704
2010-04-12	37.00	37.35	35.55	35.55	194221
2010-04-13	35.50	36.00	34.75	35.95	299866
2010-04-14	36.35	37.25	36.15	36.90	257357
2010-04-15	36.90	36.90	35.20	35.50	263736
2010-04-16	35.40	36.00	34.50	34.60	301812
2010-04-19	35.70	35.95	34.30	35.00	577650
2010-04-20	35.30	35.95	34.70	35.40	282926
2010-04-21	35.70	36.90	35.45	36.65	187808
2010-04-22	36.00	37.25	35.65	37.20	115988
2010-04-23	37.35	38.80	37.05	37.95	312474
2010-04-26	37.95	38.30	37.45	37.50	248840
2010-04-27	37.30	37.60	35.65	35.75	266456
2010-04-28	36.10	36.15	35.45	35.70	407370
2010-04-29	36.20	37.55	36.20	37.55	283878
2010-04-30	37.60	38.20	35.35	35.40	396234
2010-05-03	35.50	37.25	35.45	37.20	235379
2010-05-04	36.80	36.85	34.75	35.30	268339
2010-05-05	34.85	35.95	33.45	35.00	276350
2010-05-06	35.75	35.95	30.60	33.80	589087
2010-05-07	33.50	34.25	31.90	32.35	410110
2010-05-10	34.05	34.90	33.58	34.85	331364
2010-05-11	34.00	35.00	33.30	34.45	206427
2010-05-12	34.45	35.70	34.35	35.70	193340
2010-05-13	35.60	35.90	34.40	34.80	267926
2010-05-14	34.30	34.65	33.40	33.95	264466
2010-05-17	34.45	34.55	32.50	33.85	321682
2010-05-18	34.70	34.80	32.70	32.90	286262
2010-05-19	32.60	33.55	31.45	33.00	281850
2010-05-20	32.15	32.40	30.50	30.75	460804
2010-05-21	30.35	31.65	29.50	31.55	363262
2010-05-24	31.25	31.60	30.05	30.15	321193
2010-05-25	29.10	30.55	28.30	30.45	244756
2010-05-26	30.75	31.80	29.50	29.80	265830
2010-05-27	30.75	31.85	30.35	31.75	224198
2010-05-28	31.65	32.00	30.80	31.05	197185
2010-06-01	30.70	30.80	29.70	29.70	210737
2010-06-02	29.90	30.45	29.55	29.95	359734
2010-06-03	30.35	30.35	29.38	29.55	336107
2010-06-04	28.90	29.10	27.65	28.05	345564
2010-06-07	28.30	28.80	26.75	27.10	507134
2010-06-08	27.20	27.95	26.45	26.70	355565
2010-06-09	27.15	27.95	26.90	27.20	393414
2010-06-10	27.85	28.55	27.45	28.25	343755
2010-06-11	27.80	28.80	27.55	28.75	204971
2010-06-14	29.20	29.95	28.60	29.80	296630
2010-06-15	30.25	31.20	29.85	31.15	160225
2010-06-16	31.15	31.15	29.95	30.50	177237
2010-06-17	30.80	31.15	30.00	30.75	124949
2010-06-18	31.05	31.05	30.15	30.80	294965
2010-06-21	31.40	31.90	30.60	31.05	377965
2010-06-22	31.20	31.65	30.55	30.95	472285
2010-06-23	30.80	31.00	29.75	30.60	258863
2010-06-24	30.35	30.80	29.55	30.00	271163
2010-06-25	30.15	33.60	29.70	32.90	775561
2010-06-28	32.25	32.80	31.60	31.85	254254
2010-06-29	31.10	31.65	29.80	30.10	350361
2010-06-30	30.10	30.75	29.80	30.05	297400
2010-07-01	30.00	30.15	28.95	29.60	318859
2010-07-02	29.90	30.10	28.75	29.10	227225
2010-07-06	29.55	30.10	26.95	27.05	315021
2010-07-07	27.20	29.15	27.15	29.15	245120
2010-07-08	29.55	29.65	28.15	29.00	212852
2010-07-09	28.95	29.70	28.70	29.70	141507
2010-07-12	29.65	31.45	28.70	28.95	186658
2010-07-13	29.50	30.25	29.35	30.00	221155
2010-07-14	29.75	30.70	29.50	30.05	149392
2010-07-15	30.05	30.65	29.25	30.50	201626
2010-07-16	30.30	30.30	28.70	28.85	270844
2010-07-19	29.10	29.65	28.45	29.45	195181
2010-07-20	28.95	30.35	28.75	30.25	196799
2010-07-21	30.65	30.65	28.70	28.75	312350
2010-07-22	29.35	30.30	29.10	29.95	318803
2010-07-23	29.70	30.65	29.15	30.60	271477
2010-07-26	30.65	31.30	30.25	31.10	246272
2010-07-27	31.30	31.80	31.00	31.70	189638
2010-07-28	31.70	32.20	31.30	31.70	210168
2010-07-29	32.05	32.30	31.05	31.80	174451
2010-07-30	31.20	32.20	30.90	32.15	151505
2010-08-02	32.50	33.35	31.95	33.25	251694
2010-08-03	33.10	34.30	32.55	33.75	193113
2010-08-04	34.20	35.03	33.90	34.90	272603
2010-08-05	34.55	35.30	34.10	34.65	262942
2010-08-06	33.95	34.75	33.50	34.40	235334
2010-08-09	34.90	35.05	34.20	34.90	213885
2010-08-10	34.20	34.35	33.28	34.05	228873
2010-08-11	33.05	33.50	32.00	32.50	257148
2010-08-12	31.60	32.40	31.60	32.40	209014
2010-08-13	32.20	32.50	31.85	31.85	152006
2010-08-16	31.50	32.10	31.05	31.45	95937
2010-08-17	31.95	32.95	31.70	32.55	173198
2010-08-18	32.60	32.80	31.95	32.20	82928
2010-08-19	32.00	32.10	31.20	31.40	195551
2010-08-20	31.15	31.30	30.50	30.80	207788
2010-08-23	31.20	31.85	30.95	31.35	243211
2010-08-24	30.70	31.53	30.70	31.25	169720
2010-08-25	31.00	32.15	30.90	32.00	216257
2010-08-26	32.10	32.75	31.50	31.70	206165
2010-08-27	32.20	32.60	31.18	32.50	233027
2010-08-30	32.25	32.90	32.15	32.50	184988
2010-08-31	32.35	33.50	32.00	33.35	245197
2010-09-01	34.05	34.45	33.45	34.45	217330
2010-09-02	34.75	35.35	34.50	35.35	165174
2010-09-03	35.80	36.20	35.55	35.90	135070
2010-09-07	35.55	36.05	35.25	35.75	166262
2010-09-08	34.90	35.65	34.65	35.05	246078
2010-09-09	35.40	35.60	33.95	34.15	140729
2010-09-10	34.25	34.80	34.10	34.70	144734
2010-09-13	35.20	35.80	34.75	35.75	153745
2010-09-14	35.70	35.90	35.10	35.10	85379
2010-09-15	34.95	35.75	34.75	35.50	103151
2010-09-16	35.30	35.60	34.80	35.05	127679
2010-09-17	35.40	35.40	34.45	34.75	169217
2010-09-20	35.00	36.00	34.55	35.95	162482
2010-09-21	36.00	36.35	35.65	35.65	179606
2010-09-22	35.55	36.15	35.25	35.30	130587
2010-09-23	34.90	35.30	33.90	33.95	151950
2010-09-24	34.70	35.95	34.55	35.65	189213
2010-09-27	35.65	37.38	35.00	37.00	297892
2010-09-28	36.65	37.00	35.45	36.80	403344
2010-09-29	36.70	36.75	36.10	36.25	202110
2010-09-30	36.70	36.70	35.55	35.80	233338
2010-10-01	36.30	36.40	35.85	36.25	215649
2010-10-04	35.95	36.50	35.50	36.20	182573
2010-10-05	36.75	37.25	36.15	37.15	209716
2010-10-06	37.00	37.25	36.45	36.65	122884
2010-10-07	37.10	37.70	36.90	37.40	134091
2010-10-08	37.55	38.20	37.20	37.90	140846
2010-10-11	38.05	38.05	37.40	37.55	165556
2010-10-12	37.55	38.15	37.10	37.90	116504
2010-10-13	38.05	38.45	37.55	38.30	135380
2010-10-14	38.35	38.80	37.55	38.15	143061
2010-10-15	38.50	38.70	37.85	37.95	143031
2010-10-18	38.05	39.45	38.05	39.25	131074
2010-10-19	38.60	39.25	37.45	37.75	373925
2010-10-20	38.05	39.40	37.90	38.75	284408
2010-10-21	39.10	39.80	38.20	38.90	207001
2010-10-22	39.00	39.15	38.15	38.70	332232
2010-10-25	39.10	39.50	38.75	39.40	107881
2010-10-26	39.00	39.30	38.80	38.95	88541
2010-10-27	38.65	39.10	38.15	38.45	115299
2010-10-28	38.85	39.10	38.15	38.30	90215
2010-10-29	38.20	39.10	38.20	38.90	137636
2010-11-01	39.20	39.85	38.45	38.55	149879
2010-11-02	39.15	39.55	38.55	39.55	132413
2010-11-03	39.55	39.80	38.75	39.00	137204
2010-11-04	40.50	41.75	39.55	41.70	261629
2010-11-05	41.95	43.75	41.25	43.50	233044
2010-11-08	43.50	44.80	43.50	44.30	235954
2010-11-09	44.55	44.83	41.40	41.95	320102
2010-11-10	42.15	42.90	42.00	42.50	152181
2010-11-11	41.95	42.45	41.80	42.05	110649
2010-11-12	41.55	42.40	40.95	41.25	138864
2010-11-15	41.50	41.80	40.45	40.45	261013
2010-11-16	40.25	40.50	37.80	38.05	453203
2010-11-17	38.05	38.90	36.95	36.95	271099
2010-11-18	37.95	38.20	37.75	37.85	195172
2010-11-19	37.80	37.95	37.10	37.45	261627
2010-11-22	37.25	38.05	37.25	37.95	111461
2010-11-23	37.40	38.50	37.20	38.35	124790
2010-11-24	38.50	39.45	38.50	39.45	111543
2010-11-26	39.15	39.65	39.00	39.50	46090
2010-11-29	39.25	39.98	38.85	39.90	136134
2010-11-30	39.55	39.75	39.05	39.25	189375
2010-12-01	39.60	40.05	38.70	39.35	169152
2010-12-02	39.50	40.60	39.20	40.45	207492
2010-12-03	40.45	41.25	40.40	41.25	152922
2010-12-06	41.15	41.25	40.70	41.05	86031
2010-12-07	41.55	42.00	41.13	41.60	283093
2010-12-08	41.60	41.83	40.95	41.10	130247
2010-12-09	41.45	41.60	40.45	40.60	138567
2010-12-10	40.60	41.50	40.30	41.10	146560
2010-12-13	41.20	41.50	41.05	41.20	103508
2010-12-14	41.25	41.55	40.15	40.25	132934
2010-12-15	40.40	41.30	39.75	40.50	839043
2010-12-16	40.65	41.00	39.75	39.85	178300
2010-12-17	39.55	40.15	38.50	39.05	457313
2010-12-20	39.10	39.70	38.85	39.35	226475
2010-12-21	39.55	40.10	39.55	39.85	194060
2010-12-22	40.05	40.20	39.65	39.75	366413
2010-12-23	39.85	40.20	39.45	39.55	98163
2010-12-27	39.40	40.45	39.35	40.45	138727
2010-12-28	40.55	40.75	40.25	40.75	117705
2010-12-29	40.60	40.60	39.90	40.00	115110
2010-12-30	39.85	40.05	39.80	40.00	91408
2010-12-31	40.00	40.05	39.40	39.75	152896
2011-01-03	40.10	40.55	39.98	40.45	291460
2011-01-04	40.60	40.69	39.65	40.35	278143
2011-01-05	40.40	40.45	39.85	40.25	157590
2011-01-06	40.40	40.45	39.65	39.80	179600
2011-01-07	39.75	40.25	39.30	40.00	168616
2011-01-10	39.65	40.05	39.30	39.90	126622
2011-01-11	40.00	40.05	39.00	39.50	494906
2011-01-12	39.70	39.85	39.05	39.50	246670
2011-01-13	39.55	39.71	39.15	39.60	147809
2011-01-14	40.00	40.60	39.75	40.25	367447
2011-01-18	40.40	40.90	40.20	40.70	223563
2011-01-19	40.80	40.90	40.15	40.25	180103
2011-01-20	40.10	40.75	39.95	40.00	117863
2011-01-21	40.25	40.90	40.10	40.65	197486
2011-01-24	40.70	41.15	40.45	41.05	598676
2011-01-25	40.80	42.25	40.70	42.20	204142
2011-01-26	42.40	42.55	41.80	42.25	180192
2011-01-27	42.35	42.90	41.85	42.90	398009
2011-01-28	42.90	43.45	41.60	41.65	229233
2011-01-31	42.05	42.70	42.00	42.35	305754
2011-02-01	42.80	43.55	42.10	43.05	161472
2011-02-02	42.80	43.75	42.80	43.55	211717
2011-02-03	43.35	44.30	43.30	44.15	204938
2011-02-04	44.75	44.95	43.65	43.65	473229
2011-02-07	43.55	44.85	43.55	44.85	167141
2011-02-08	44.65	45.70	44.40	45.70	793644
2011-02-09	45.40	46.20	44.95	46.15	189723
2011-02-10	45.85	46.75	45.25	45.45	368864
2011-02-11	45.15	46.35	45.10	45.85	201103
2011-02-14	45.75	46.45	45.75	46.45	128673
2011-02-15	46.30	47.35	46.30	46.75	250807
2011-02-16	47.05	48.10	47.05	47.85	293129
2011-02-17	47.60	48.30	47.05	47.05	225237
2011-02-18	47.30	47.80	46.85	47.55	517817
2011-02-22	46.95	47.30	45.70	46.15	197608
2011-02-23	46.35	46.70	45.10	45.70	325675
2011-02-24	45.90	46.25	44.95	45.70	237259
2011-02-25	45.80	46.20	45.10	46.15	277983
2011-02-28	46.65	47.40	46.45	47.35	428370
2011-03-01	47.75	47.85	45.60	45.65	185348
2011-03-02	45.65	45.90	44.95	45.15	201136
2011-03-03	46.00	47.20	45.55	47.10	198095
2011-03-04	47.20	47.30	46.25	47.25	203480
2011-03-07	47.35	47.50	45.30	46.00	169295
2011-03-08	46.15	47.50	45.80	47.10	107332
2011-03-09	47.10	47.35	46.30	46.45	97880
2011-03-10	45.90	45.90	45.05	45.20	196303
2011-03-11	45.30	46.45	45.00	46.20	244812
2011-03-14	45.75	46.15	45.40	46.05	131826
2011-03-15	44.60	45.45	44.05	45.00	182096
2011-03-16	44.90	45.15	43.50	43.65	237206
2011-03-17	44.45	45.25	44.20	45.10	196028
2011-03-18	45.60	46.35	45.20	46.35	218496
2011-03-21	47.00	47.40	46.43	47.05	132178
2011-03-22	47.25	47.40	46.70	46.75	87383
2011-03-23	46.55	46.75	45.15	45.85	167901
2011-03-24	46.05	46.60	45.60	46.15	157183
2011-03-25	46.40	46.90	46.15	46.40	128787
2011-03-28	46.55	46.70	45.50	45.65	109708
2011-03-29	45.40	45.65	44.70	45.30	203964
2011-03-30	45.60	46.55	45.50	46.55	214465
2011-03-31	46.55	46.90	45.90	46.75	150632
2011-04-01	47.15	47.50	46.75	47.10	175431
2011-04-04	47.30	47.55	46.85	47.20	116945
2011-04-05	47.25	47.30	46.25	46.40	112107
2011-04-06	46.70	47.25	46.40	47.20	86796
2011-04-07	47.05	47.30	46.00	46.15	193171
2011-04-08	46.55	46.80	45.75	46.05	164623
2011-04-11	46.15	46.80	46.10	46.80	182018
2011-04-12	46.40	47.05	46.40	46.85	136179
2011-04-13	46.95	47.00	45.40	46.00	248416
2011-04-14	45.70	46.85	45.55	46.80	473580
2011-04-15	46.75	47.10	46.20	47.10	158887
2011-04-18	46.45	46.65	45.95	46.45	134189
2011-04-19	46.60	47.05	46.55	46.90	78669
2011-04-20	47.60	47.80	46.95	47.75	69343
2011-04-21	48.00	48.15	47.10	48.15	58295
2011-04-25	48.00	48.23	47.40	47.90	61727
2011-04-26	47.95	49.20	47.65	48.85	90725
2011-04-27	48.80	48.95	48.00	48.80	94615
2011-04-28	48.80	49.75	48.75	49.70	102149
2011-04-29	49.90	50.40	48.90	49.90	134587
2011-05-02	50.25	50.45	50.00	50.25	157809
2011-05-03	50.10	50.70	48.10	48.95	165576
2011-05-04	48.90	48.90	48.15	48.35	151704
2011-05-05	48.15	48.35	46.90	47.50	173018
2011-05-06	48.15	48.57	46.90	47.30	120020
2011-05-09	46.85	47.60	46.45	47.45	154547
2011-05-10	47.90	49.00	47.70	48.60	139371
2011-05-11	48.30	48.65	47.53	47.75	145054
2011-05-12	47.65	48.65	47.00	48.20	134481
2011-05-13	46.85	47.50	46.75	47.50	1920595
2011-05-16	47.30	47.53	47.00	47.25	309018
2011-05-17	47.00	47.25	46.25	46.75	217545
2011-05-18	46.95	47.20	46.50	47.10	203115
2011-05-19	47.30	47.30	46.15	47.00	264492
2011-05-20	46.75	46.75	46.00	46.15	294924
2011-05-23	45.75	46.15	44.60	45.30	271926
2011-05-24	45.35	45.90	45.05	45.50	201744
2011-05-25	45.15	46.08	44.75	45.85	243748
2011-05-26	45.80	47.15	45.60	46.95	287804
2011-05-27	47.05	47.20	46.50	47.15	196410
2011-05-31	47.55	47.55	46.85	47.20	554985
2011-06-01	47.15	47.40	45.10	45.30	346730
2011-06-02	45.35	45.90	44.40	44.90	325510
2011-06-03	43.95	45.30	43.75	45.00	203740
2011-06-06	44.85	45.00	43.95	44.00	208806
2011-06-07	44.20	45.15	43.95	44.25	247922
2011-06-08	44.00	44.55	43.30	43.75	223418
2011-06-09	43.85	44.15	43.18	43.65	230739
2011-06-10	43.50	44.20	41.50	43.95	648755
2011-06-13	43.95	44.35	42.70	43.20	197648
2011-06-14	43.75	44.70	43.50	44.55	440002
2011-06-15	44.00	44.10	42.50	43.60	369969
2011-06-16	45.00	45.60	43.70	44.90	485817
2011-06-17	45.35	45.55	43.83	44.20	540132
2011-06-20	44.15	45.25	44.15	45.00	249300
2011-06-21	45.30	45.58	44.90	45.25	328862
2011-06-22	45.05	45.70	45.05	45.30	281895
2011-06-23	44.50	45.35	43.60	44.80	298560
2011-06-24	45.00	45.55	44.35	44.95	369172
2011-06-27	45.00	45.85	44.85	45.45	194034
2011-06-28	45.10	45.60	44.65	45.55	222825
2011-06-29	45.70	45.80	45.00	45.25	173686
2011-06-30	45.55	46.15	45.20	45.65	152264
2011-07-01	45.80	47.00	45.60	46.50	178655
2011-07-05	46.50	47.00	46.10	46.90	139476
2011-07-06	46.85	47.50	46.40	47.45	242387
2011-07-07	48.00	48.50	47.35	48.30	310639
2011-07-08	47.55	47.95	46.85	46.85	205932
2011-07-11	46.30	46.50	45.55	45.65	219688
2011-07-12	45.55	46.40	45.25	45.50	268432
2011-07-13	45.90	46.15	44.95	44.95	720052
2011-07-14	45.35	45.55	44.60	45.00	1240827
2011-07-15	45.05	45.30	44.55	44.95	239822
2011-07-18	44.90	45.10	44.00	44.20	224425
2011-07-19	44.60	45.10	44.40	45.05	166993
2011-07-20	45.25	45.70	44.80	45.65	147569
2011-07-21	46.00	46.40	45.70	45.90	183156
2011-07-22	46.00	46.15	45.60	45.80	114965
2011-07-25	45.40	45.70	45.00	45.10	112368
2011-07-26	45.20	45.20	44.40	44.55	97180
2011-07-27	44.40	44.40	42.45	42.70	341019
2011-07-28	42.65	42.80	42.05	42.70	242046
2011-07-29	42.10	42.35	41.35	42.00	387835
2011-08-01	42.25	42.30	41.05	41.75	370396
2011-08-02	41.30	42.05	40.75	40.90	461188
2011-08-03	41.00	41.00	38.50	40.20	399772
2011-08-04	39.40	39.55	37.35	37.40	528753
2011-08-05	37.90	38.00	34.50	35.30	777153
2011-08-08	33.85	34.65	30.85	30.90	784501
2011-08-09	31.80	35.15	31.10	35.10	936383
2011-08-10	33.70	37.45	33.25	34.95	766596
2011-08-11	35.05	37.80	35.05	37.10	466737
2011-08-12	37.50	38.05	36.50	36.50	223301
2011-08-15	37.15	38.80	37.10	38.50	340583
2011-08-16	37.65	38.40	36.95	37.35	293947
2011-08-17	39.30	40.30	37.25	37.90	621482
2011-08-18	36.55	37.05	35.05	35.35	411826
2011-08-19	34.60	35.80	34.50	34.55	478927
2011-08-22	35.50	35.60	34.43	35.00	264863
2011-08-23	35.35	35.80	34.90	35.80	245693
2011-08-24	35.75	36.85	34.65	35.60	298521
2011-08-25	36.05	36.50	34.35	34.75	227515
2011-08-26	34.65	35.33	33.60	34.95	212047
2011-08-29	35.30	36.90	35.20	36.60	303114
2011-08-30	36.55	37.10	35.75	36.80	203816
2011-08-31	37.20	37.50	35.80	36.90	743343
2011-09-01	36.85	37.20	35.50	35.60	225993
2011-09-02	34.70	35.35	34.00	34.20	217686
2011-09-06	33.05	34.15	33.05	33.90	195414
2011-09-07	34.65	35.60	34.20	35.60	215001
2011-09-08	35.35	35.83	35.06	35.40	227786
2011-09-09	34.90	35.20	33.35	33.70	196606
2011-09-12	33.00	34.00	32.95	33.75	200184
2011-09-13	34.00	35.00	33.75	33.95	236043
2011-09-14	34.25	34.60	33.30	34.20	151072
2011-09-15	34.50	34.55	34.00	34.50	182852
2011-09-16	34.70	35.50	34.25	35.50	310809
2011-09-19	34.45	34.90	34.25	34.25	175702
2011-09-20	34.45	35.20	34.00	34.85	251030
2011-09-21	34.85	35.05	33.50	33.65	385235
2011-09-22	32.55	33.25	31.55	32.10	491766
2011-09-23	32.00	32.55	31.75	32.50	285689
2011-09-26	33.04	33.95	32.65	33.85	242857
2011-09-27	35.05	35.60	33.80	34.05	352759
2011-09-28	33.40	34.15	32.70	32.75	322282
2011-09-29	33.55	33.85	32.55	33.35	209429
2011-09-30	32.85	33.75	32.25	32.70	237390
2011-10-03	32.40	32.75	29.80	29.80	356926
2011-10-04	29.40	32.50	28.55	32.45	518393
2011-10-05	32.25	32.40	29.65	31.50	279668
2011-10-06	31.25	32.55	30.90	32.45	201795
2011-10-07	32.45	32.65	29.95	30.00	272908
2011-10-10	30.65	32.30	30.56	32.30	231343
2011-10-11	31.55	32.70	31.40	32.65	309080
2011-10-12	33.05	34.75	32.95	34.20	338026
2011-10-13	34.05	34.30	32.60	32.80	264329
2011-10-14	33.35	34.80	33.25	34.55	179066
2011-10-17	34.30	34.60	32.75	32.90	206087
2011-10-18	33.20	35.00	32.90	34.85	181814
2011-10-19	34.85	35.05	33.30	33.50	168543
2011-10-20	33.55	34.20	32.40	33.95	144682
2011-10-21	35.00	35.70	34.50	35.55	167372
2011-10-24	35.60	38.00	35.40	37.95	282220
2011-10-25	37.75	38.13	37.10	37.25	330230
2011-10-26	37.85	38.05	37.00	37.75	211515
2011-10-27	39.55	40.90	38.50	40.30	350202
2011-10-28	40.15	40.70	39.60	39.65	308598
2011-10-31	38.80	39.90	38.28	39.30	336435
2011-11-01	37.40	38.55	36.78	37.00	412033
2011-11-02	37.90	38.65	37.35	38.60	276948
2011-11-03	40.00	40.10	38.70	39.85	349364
2011-11-04	39.30	39.80	38.00	39.75	220334
2011-11-07	39.75	40.10	38.60	39.40	121832
2011-11-08	40.00	40.55	38.58	40.50	253529
2011-11-09	39.15	39.60	37.90	37.90	239427
2011-11-10	38.60	38.65	37.20	37.30	259321
2011-11-11	37.95	38.95	37.40	38.90	196324
2011-11-14	38.60	38.80	37.10	37.40	142307
2011-11-15	37.15	38.55	36.85	38.40	153027
2011-11-16	37.90	38.90	37.55	37.65	135055
2011-11-17	37.50	38.15	37.20	37.50	171334
2011-11-18	37.55	37.65	36.95	37.25	190171
2011-11-21	36.50	36.75	34.60	35.40	257561
2011-11-22	35.50	35.65	34.65	34.65	320007
2011-11-23	34.35	34.50	33.05	33.55	237405
2011-11-25	33.40	34.30	33.10	33.15	80467
2011-11-28	34.90	36.15	34.45	36.10	282501
2011-11-29	36.00	36.35	35.65	36.05	195751
2011-11-30	37.35	37.95	36.90	37.90	489132
2011-12-01	37.60	38.15	37.05	37.85	219860
2011-12-02	38.50	38.60	37.45	37.45	190035
2011-12-05	38.40	39.65	37.95	39.35	269352
2011-12-06	39.25	39.30	38.10	38.60	214225
2011-12-07	38.45	38.80	38.03	38.50	284586
2011-12-08	38.30	38.40	35.95	36.05	327475
2011-12-09	36.40	37.25	36.10	36.85	427125
2011-12-12	36.35	37.25	36.05	36.70	372327
2011-12-13	37.15	37.85	35.93	36.15	201712
2011-12-14	35.95	36.75	35.68	36.00	191851
2011-12-15	36.65	36.65	36.00	36.55	178227
2011-12-16	36.75	37.40	36.65	37.25	390564
2011-12-19	37.60	37.95	36.25	36.25	256519
2011-12-20	37.10	37.95	37.05	37.90	369042
2011-12-21	37.85	38.00	37.40	37.50	167255
2011-12-22	37.80	38.00	37.20	37.65	229252
2011-12-23	37.85	38.03	37.65	37.95	100516
2011-12-27	37.95	38.50	37.50	37.85	131471
2011-12-28	37.25	37.70	36.85	37.10	214105
2011-12-29	37.15	38.00	36.85	37.90	125854
2011-12-30	37.70	38.25	37.45	37.45	115352
2012-01-03	38.60	39.30	37.85	38.20	175471
2012-01-04	38.00	38.10	37.05	37.70	231601
2012-01-05	37.20	37.85	36.70	37.80	268886
2012-01-06	38.00	38.30	37.40	37.70	173314
2012-01-09	37.85	37.85	37.15	37.30	246891
2012-01-10	37.95	38.30	37.55	37.80	160044
2012-01-11	37.80	38.40	37.50	37.95	202468
2012-01-12	37.45	38.35	37.20	38.35	184916
2012-01-13	37.65	38.10	37.40	38.00	130109
2012-01-17	38.75	39.05	38.25	38.60	152472
2012-01-18	38.65	40.20	38.20	40.20	233854
2012-01-19	40.50	41.35	40.28	41.10	293132
2012-01-20	41.05	41.75	40.45	41.15	470050
2012-01-23	41.30	41.65	40.55	40.95	99988
2012-01-24	40.70	41.35	40.50	41.20	137796
2012-01-25	41.25	42.89	41.15	42.80	247744
2012-01-26	43.20	43.50	42.70	43.15	183613
2012-01-27	43.10	43.48	42.80	42.85	174535
2012-01-30	42.35	42.95	42.00	42.55	139943
2012-01-31	43.00	43.20	42.40	43.00	184098
2012-02-01	43.40	44.70	43.20	44.20	213205
2012-02-02	44.40	45.25	44.30	44.75	209367
2012-02-03	45.65	46.00	44.65	44.70	844528
2012-02-06	44.55	45.00	44.32	44.50	162109
2012-02-07	44.35	44.40	43.30	43.35	272799
2012-02-08	43.60	44.20	42.90	43.05	285759
2012-02-09	43.35	43.75	42.30	43.20	254029
2012-02-10	42.60	43.30	42.40	42.65	145268
2012-02-13	43.20	43.35	42.90	43.00	161532
2012-02-14	42.95	43.05	42.30	42.50	127722
2012-02-15	42.95	42.95	41.95	42.25	143124
2012-02-16	42.45	43.40	42.20	43.30	114797
2012-02-17	43.60	43.60	42.35	42.45	309467
2012-02-21	42.70	42.75	41.40	41.60	232220
2012-02-22	41.65	42.05	41.00	41.25	207737
2012-02-23	41.55	43.00	41.10	42.45	280375
2012-02-24	42.65	44.70	42.40	43.90	308465
2012-02-27	43.60	45.00	42.70	44.90	289882
2012-02-28	44.70	44.90	43.60	44.00	216125
2012-02-29	44.20	44.75	43.20	43.25	330048
2012-03-01	43.55	43.95	42.95	43.80	173104
2012-03-02	43.80	44.50	43.60	43.85	240761
2012-03-05	43.85	44.65	43.50	44.65	256663
2012-03-06	44.15	44.40	43.20	43.40	205874
2012-03-07	43.70	43.95	43.10	43.95	157065
2012-03-08	44.25	44.25	43.45	44.05	242349
2012-03-09	44.00	44.85	43.40	44.40	262464
2012-03-12	44.55	44.65	44.05	44.60	174865
2012-03-13	45.00	46.40	44.75	46.30	202688
2012-03-14	46.35	46.35	44.95	45.15	214228
2012-03-15	45.30	45.75	44.75	45.55	140229
2012-03-16	45.85	45.85	45.15	45.55	192398
2012-03-19	45.60	46.40	45.05	46.10	148295
2012-03-20	45.85	46.60	45.50	46.05	152486
2012-03-21	46.40	46.70	45.80	46.00	173701
2012-03-22	45.45	45.60	44.55	44.80	149371
2012-03-23	45.10	45.20	44.05	44.05	303867
2012-03-26	44.80	45.75	44.40	45.60	226069
2012-03-27	45.80	46.25	45.70	45.80	174323
2012-03-28	45.55	45.75	44.41	45.50	229178
2012-03-29	45.30	45.60	44.75	45.15	569691
2012-03-30	45.45	45.50	44.55	44.95	233960
2012-04-02	44.95	45.45	44.75	45.20	259227
2012-04-03	45.25	45.75	45.00	45.25	191387
2012-04-04	44.80	44.95	44.03	44.55	249837
2012-04-05	44.45	44.80	44.15	44.45	173770
2012-04-09	43.75	43.95	43.20	43.35	279753
2012-04-10	43.40	43.60	41.45	41.65	513914
2012-04-11	42.15	42.35	41.10	42.15	516419
2012-04-12	42.10	43.25	41.60	43.20	408323
2012-04-13	42.95	43.25	42.38	42.85	199583
2012-04-16	43.25	43.95	42.70	43.85	190748
2012-04-17	44.10	44.85	44.00	44.80	279631
2012-04-18	44.45	44.55	43.80	43.85	240506
2012-04-19	44.00	44.15	43.05	43.50	204893
2012-04-20	44.15	44.40	43.85	44.20	238150
2012-04-23	43.35	43.65	43.05	43.45	134726
2012-04-24	43.65	44.75	43.50	44.75	202998
2012-04-25	45.25	45.65	44.90	45.00	240117
2012-04-26	44.75	45.15	44.60	44.95	133126
2012-04-27	45.15	45.15	44.45	44.90	150478
2012-04-30	44.95	44.95	43.85	44.50	195118
2012-05-01	44.60	45.60	44.30	44.95	172190
2012-05-02	44.45	45.10	44.25	45.05	161397
2012-05-03	45.00	45.30	44.15	45.10	321993
2012-05-04	44.15	44.90	43.75	44.00	191219
2012-05-07	43.95	44.80	43.55	44.75	177628
2012-05-08	44.30	44.65	44.00	44.50	155084
2012-05-09	44.00	44.70	43.55	44.65	193268
2012-05-10	45.10	45.95	44.60	45.75	454472
2012-05-11	45.25	45.90	44.93	45.40	171694
2012-05-14	44.85	45.60	44.40	44.70	237798
2012-05-15	44.60	44.85	43.75	44.15	190807
2012-05-16	44.25	44.25	43.10	43.15	104199
2012-05-17	43.10	43.28	41.80	42.15	289622
2012-05-18	42.25	42.50	41.20	41.50	228506
2012-05-21	41.75	42.50	41.26	42.45	136510
2012-05-22	42.50	42.70	41.60	41.80	225760
2012-05-23	41.55	42.45	41.30	42.25	291264
2012-05-24	42.25	42.78	41.45	42.10	174010
2012-05-25	42.20	42.50	41.71	41.95	102359
2012-05-29	42.25	42.25	41.30	41.50	587424
2012-05-30	41.15	42.00	41.00	41.45	444700
2012-05-31	41.55	41.85	41.10	41.55	276680
2012-06-01	40.60	41.15	40.05	40.30	219866
2012-06-04	40.55	40.60	39.45	39.95	179388
2012-06-05	39.65	41.05	39.65	40.80	171560
2012-06-06	41.10	42.75	41.00	42.25	285703
2012-06-07	43.05	43.10	41.45	41.50	153449
2012-06-08	41.30	41.65	41.15	41.60	276317
2012-06-11	42.00	42.10	40.45	40.45	280502
2012-06-12	40.85	41.10	40.30	40.75	231994
2012-06-13	40.75	41.20	40.20	40.50	159744
2012-06-14	40.85	41.30	40.55	41.25	168066
2012-06-15	41.50	41.65	40.75	41.30	322899
2012-06-18	41.10	41.65	41.00	41.40	355788
2012-06-19	41.45	41.65	41.20	41.20	446582
2012-06-20	41.30	41.60	40.90	41.00	417704
2012-06-21	41.15	41.20	40.50	40.50	337635
2012-06-22	40.95	41.30	40.40	41.05	322069
2012-06-25	40.55	40.85	39.95	39.95	268022
2012-06-26	40.15	40.35	39.55	40.15	219719
2012-06-27	39.15	40.15	39.10	40.10	243230
2012-06-28	39.85	40.95	39.60	40.95	180959
2012-06-29	41.90	42.35	41.65	42.35	266782
2012-07-02	42.60	43.35	42.20	43.35	185191
2012-07-03	43.30	43.90	43.15	43.50	78313
2012-07-05	43.35	43.75	43.00	43.35	137721
2012-07-06	42.75	43.80	42.75	43.55	102824
2012-07-09	43.55	43.70	43.20	43.45	157050
2012-07-10	43.90	43.95	42.85	43.05	177046
2012-07-11	43.00	43.75	43.00	43.60	295124
2012-07-12	43.25	45.00	43.20	44.85	235709
2012-07-13	44.85	45.50	44.45	44.70	137064
2012-07-16	44.70	44.90	44.45	44.60	79640
2012-07-17	44.95	45.65	44.45	45.60	176540
2012-07-18	45.65	46.00	45.35	45.80	135136
2012-07-19	45.95	45.95	44.55	44.70	225867
2012-07-20	44.25	44.95	44.15	44.45	179074
2012-07-23	43.70	44.20	43.40	44.00	149246
2012-07-24	44.10	44.20	43.40	44.05	210373
2012-07-25	44.50	44.85	44.00	44.30	152252
2012-07-26	44.95	45.50	44.30	44.40	92275
2012-07-27	44.65	45.30	44.45	44.95	140489
2012-07-30	45.05	45.35	44.75	44.85	129194
2012-07-31	44.85	45.00	44.45	44.70	106177
2012-08-01	45.00	45.75	44.25	44.40	150435
2012-08-02	44.05	44.50	43.90	44.35	82239
2012-08-03	44.95	45.40	44.70	44.95	130084
2012-08-06	44.80	45.50	44.80	45.50	179831
2012-08-07	45.60	46.00	44.73	44.90	123693
2012-08-08	44.85	45.15	44.50	45.10	92714
2012-08-09	44.55	44.75	43.90	44.25	565072
2012-08-10	44.15	44.75	44.05	44.65	96310
2012-08-13	44.65	45.05	44.40	44.90	269437
2012-08-14	45.25	45.25	44.50	44.70	104394
2012-08-15	44.75	45.15	44.65	45.10	76879
2012-08-16	45.20	45.60	44.75	45.60	110372
2012-08-17	45.45	46.05	45.35	46.05	89668
2012-08-20	46.05	46.20	45.70	46.20	92930
2012-08-21	46.25	46.75	46.00	46.50	109638
2012-08-22	46.50	46.50	45.65	46.35	150791
2012-08-23	46.45	46.60	45.70	45.80	101983
2012-08-24	45.75	46.75	45.50	46.35	124257
2012-08-27	46.70	46.70	46.10	46.50	76335
2012-08-28	46.60	46.95	46.25	46.50	120608
2012-08-29	46.75	47.35	46.40	47.05	91405
2012-08-30	46.95	47.00	46.35	46.80	90899
2012-08-31	47.20	47.35	46.55	46.90	105999
2012-09-04	46.95	47.50	46.30	47.45	126263
2012-09-05	47.50	47.63	46.90	47.45	188482
2012-09-06	47.60	49.30	47.60	49.15	266703
2012-09-07	49.50	50.15	48.95	49.45	247728
2012-09-10	49.60	49.70	48.40	48.50	179699
2012-09-11	48.70	49.75	48.40	49.55	202980
2012-09-12	49.90	49.95	48.95	49.50	122706
2012-09-13	49.75	50.65	49.60	50.10	145033
2012-09-14	50.25	51.15	50.05	50.90	169177
2012-09-17	50.80	51.35	50.50	50.85	87000
2012-09-18	50.90	51.25	50.60	51.25	115300
2012-09-19	51.25	51.45	50.75	50.85	204555
2012-09-20	50.70	50.85	49.55	49.90	157699
2012-09-21	50.60	50.65	49.90	49.95	240025
2012-09-24	49.90	50.60	49.65	49.80	148700
2012-09-25	50.05	50.35	48.55	48.60	225788
2012-09-26	48.00	48.50	47.05	47.45	245050
2012-09-27	47.90	48.75	47.70	48.40	217764
2012-09-28	48.10	49.40	47.85	48.30	189013
2012-10-01	48.55	48.75	47.60	48.15	166952
2012-10-02	48.45	49.10	48.23	49.00	111331
2012-10-03	49.15	49.40	48.75	48.95	267537
2012-10-04	49.30	49.60	48.65	49.15	152785
2012-10-05	49.45	49.85	49.05	49.20	105378
2012-10-08	48.90	49.25	48.75	49.00	71499
2012-10-09	49.20	49.43	48.85	49.05	98217
2012-10-10	47.40	48.20	47.30	47.75	2760553
2012-10-11	48.10	48.20	47.85	47.95	435210
2012-10-12	47.80	48.25	47.25	47.45	251123
2012-10-15	47.60	48.20	47.25	48.20	192002
2012-10-16	48.25	48.25	47.75	48.15	231637
2012-10-17	48.20	48.25	47.65	48.05	267585
2012-10-18	48.15	48.70	48.00	48.05	266753
2012-10-19	47.75	47.88	47.10	47.55	300497
2012-10-22	47.55	47.55	46.95	47.55	175266
2012-10-23	47.20	47.55	46.45	47.30	210535
2012-10-24	47.60	47.65	46.60	47.15	189432
2012-10-25	47.65	48.15	46.50	46.60	250475
2012-10-26	46.60	47.05	46.35	47.00	202362
2012-10-31	47.15	47.80	46.50	47.45	529637
2012-11-01	47.65	48.30	47.40	48.05	213765
2012-11-02	48.40	48.45	47.30	47.35	219027
2012-11-05	47.20	47.65	46.65	47.35	147199
2012-11-06	47.75	48.50	47.15	47.90	148108
2012-11-07	47.50	47.60	46.80	46.85	146258
2012-11-08	46.80	47.15	46.00	46.05	236660
2012-11-09	46.05	46.45	45.50	46.30	512315
2012-11-12	46.30	47.35	46.30	46.90	155582
2012-11-13	46.80	47.45	46.50	47.15	124330
2012-11-14	47.35	47.50	44.85	45.30	275975
2012-11-15	45.55	46.10	44.55	45.30	203760
2012-11-16	45.20	45.70	44.20	45.55	301699
2012-11-19	46.15	46.80	45.80	46.50	130296
2012-11-20	46.55	46.80	45.85	46.75	98050
2012-11-21	46.95	47.35	46.45	46.95	101872
2012-11-23	47.30	47.45	46.70	47.20	58023
2012-11-26	47.25	47.78	46.85	47.25	201571
2012-11-27	47.35	47.40	46.40	46.50	282657
2012-11-28	46.55	47.18	46.05	47.00	389675
2012-11-29	47.50	47.70	46.90	47.15	220382
2012-11-30	47.40	48.10	47.20	47.95	268428
2012-12-03	48.40	48.70	47.80	48.25	204741
2012-12-04	48.15	48.15	47.35	48.00	207437
2012-12-05	48.15	48.20	47.50	47.65	144740
2012-12-06	47.50	48.00	47.35	47.90	143200
2012-12-07	48.15	48.35	47.85	48.25	141902
2012-12-10	48.35	48.65	47.90	48.65	137901
2012-12-11	48.75	48.75	48.35	48.45	205653
2012-12-12	48.80	49.25	48.65	49.00	355341
2012-12-13	49.25	49.25	48.35	48.65	134377
2012-12-14	48.85	49.50	48.35	49.05	191744
2012-12-17	49.10	49.70	48.65	49.65	200135
2012-12-18	49.75	50.18	49.55	50.00	230764
2012-12-19	50.00	50.85	49.65	50.55	212929
2012-12-20	51.00	51.20	50.30	51.00	302572
2012-12-21	50.55	51.65	50.55	50.85	922125
2012-12-24	51.00	51.29	50.50	51.20	135529
2012-12-26	51.35	51.40	50.75	51.20	190268
2012-12-27	50.85	52.15	50.05	51.75	257881
2012-12-28	51.55	52.50	51.30	51.55	218884
2012-12-31	51.50	52.40	51.15	52.25	196749
2013-01-02	53.40	54.00	53.08	53.40	494672
2013-01-03	53.60	54.15	52.95	53.15	243398
2013-01-04	53.45	53.90	53.08	53.80	236892
2013-01-07	53.45	54.35	53.45	53.95	305400
2013-01-08	54.05	54.25	53.25	53.80	206552
2013-01-09	54.10	54.15	53.43	53.75	208292
2013-01-10	54.10	54.10	52.90	53.20	392259
2013-01-11	53.35	53.40	52.45	52.90	276618
2013-01-14	52.95	53.00	52.35	52.50	272480
2013-01-15	52.45	53.05	52.40	52.85	465887
2013-01-16	52.85	53.10	52.55	52.85	201301
2013-01-17	53.05	53.45	52.75	53.10	383262
2013-01-18	53.20	53.80	53.05	53.55	650579
2013-01-22	53.70	54.10	53.40	53.65	246413
2013-01-23	53.80	54.15	53.45	54.00	334338
2013-01-24	54.20	54.70	54.10	54.20	274237
2013-01-25	54.35	55.00	54.30	54.95	282354
2013-01-28	55.00	55.00	54.40	54.65	220848
2013-01-29	54.65	55.05	54.60	55.05	218778
2013-01-30	55.15	55.15	54.85	55.15	374790
2013-01-31	55.15	55.21	54.70	55.00	245435
2013-02-01	55.35	55.58	54.85	55.30	278860
2013-02-04	55.10	55.35	54.45	54.65	167020
2013-02-05	54.95	55.15	54.55	54.85	154826
2013-02-06	54.70	54.91	53.95	54.10	337989
2013-02-07	54.10	54.38	53.35	53.45	435772
2013-02-08	53.65	53.90	53.15	53.70	453044
2013-02-11	53.85	54.20	53.70	54.10	141529
2013-02-12	54.30	55.25	54.25	55.25	190286
2013-02-13	55.45	55.50	55.05	55.30	135307
2013-02-14	55.05	55.45	54.98	55.00	118428
2013-02-15	55.00	55.80	54.80	55.80	347835
2013-02-19	55.95	56.25	55.20	56.15	360211
2013-02-20	56.30	56.50	55.25	55.30	219045
2013-02-21	55.40	55.90	54.65	55.00	288373
2013-02-22	55.40	55.95	55.05	55.85	205422
2013-02-25	56.25	56.70	55.40	55.50	347429
2013-02-26	55.60	55.85	54.55	55.75	353695
2013-02-27	55.70	57.65	55.70	57.15	447665
2013-02-28	57.10	57.70	56.85	57.30	372579
2013-03-01	56.85	57.45	56.50	57.30	227851
2013-03-04	57.05	58.35	57.05	57.80	277290
2013-03-05	58.20	58.65	57.85	58.40	280388
2013-03-06	58.50	58.95	57.98	58.70	492139
2013-03-07	58.90	59.43	58.50	59.30	363706
2013-03-08	60.45	60.95	59.85	60.20	961365
2013-03-11	59.95	60.30	59.70	60.25	384715
2013-03-12	58.65	58.90	58.15	58.75	3439094
2013-03-13	58.85	59.65	58.50	59.15	588299
2013-03-14	59.25	59.75	59.00	59.60	368255
2013-03-15	59.45	59.65	58.90	59.40	911068
2013-03-18	59.00	59.35	58.75	58.85	446419
2013-03-19	59.15	59.15	57.60	58.10	408436
2013-03-20	58.60	58.80	58.15	58.60	456539
2013-03-21	58.45	59.55	58.33	59.15	840503
2013-03-22	59.25	59.75	58.83	59.25	946093
2013-03-25	59.15	59.50	58.65	58.85	459533
2013-03-26	58.45	59.13	58.25	58.95	485730
2013-03-27	58.75	58.80	58.15	58.70	291294
2013-03-28	58.80	59.15	58.35	59.00	755927
2013-04-01	59.05	59.10	57.80	58.70	401916
2013-04-02	59.10	59.25	57.90	58.25	410139
2013-04-03	58.45	58.45	57.45	57.55	330098
2013-04-04	57.78	58.95	57.70	58.95	340935
2013-04-05	58.10	59.20	57.80	59.10	293172
2013-04-08	59.10	59.60	58.80	59.60	379778
2013-04-09	59.55	59.85	59.05	59.45	281171
2013-04-10	59.75	59.85	59.35	59.85	243443
2013-04-11	59.85	60.85	59.65	60.80	307682
2013-04-12	60.70	60.90	60.20	60.80	289792
2013-04-15	60.60	61.00	59.75	59.90	499887
2013-04-16	60.20	60.85	59.70	60.35	469156
2013-04-17	60.05	60.20	58.90	59.80	464320
2013-04-18	59.80	59.95	59.10	59.35	383348
2013-04-19	59.45	61.10	59.10	61.10	555639
2013-04-22	61.20	61.35	60.00	60.90	519200
2013-04-23	61.30	61.90	61.05	61.70	242829
2013-04-24	61.85	62.10	61.45	62.05	230861
2013-04-25	62.30	62.30	61.35	61.85	261985
2013-04-26	61.85	62.50	61.50	62.20	294579
2013-04-29	62.30	62.90	62.25	62.70	202832
2013-04-30	63.15	64.05	62.85	64.05	355398
2013-05-01	64.15	64.25	62.68	62.75	360775
2013-05-02	63.15	65.00	63.00	63.70	386366
2013-05-03	64.65	65.65	64.60	65.05	256957
2013-05-06	65.25	66.00	64.95	65.10	266083
2013-05-07	65.15	65.85	65.00	65.50	302867
2013-05-08	65.50	65.95	65.10	65.80	257117
2013-05-09	65.80	65.85	64.90	65.00	197049
2013-05-10	65.30	65.75	65.00	65.50	143382
2013-05-13	65.75	66.40	65.60	66.10	258082
2013-05-14	66.15	66.70	66.00	66.35	218254
2013-05-15	66.40	66.75	65.85	66.50	253449
2013-05-16	66.50	67.15	65.60	66.90	584593
2013-05-17	67.30	67.90	66.90	67.90	264949
2013-05-20	67.90	68.30	67.60	68.20	218300
2013-05-21	68.40	68.70	68.00	68.10	202812
2013-05-22	68.35	69.10	65.60	66.20	344005
2013-05-23	65.35	65.45	63.70	64.15	793933
2013-05-24	63.75	64.10	62.55	63.15	376556
2013-05-28	63.95	65.55	63.10	63.55	693561
2013-05-29	62.95	63.25	60.90	62.50	484545
2013-05-30	62.60	63.45	62.35	62.75	276481
2013-05-31	62.40	63.85	62.25	62.95	622163
2013-06-03	62.85	63.65	61.85	62.70	773804
2013-06-04	62.90	63.40	61.75	61.75	660639
2013-06-05	61.70	62.25	60.73	61.35	451988
2013-06-06	61.20	62.35	60.75	62.35	272018
2013-06-07	62.65	62.70	60.80	61.15	284138
2013-06-10	61.40	61.50	60.51	60.75	244698
2013-06-11	60.70	60.70	59.40	59.70	228568
2013-06-12	60.10	60.15	58.35	58.40	229320
2013-06-13	57.70	58.60	57.15	58.45	756461
2013-06-14	58.45	59.85	58.10	59.65	373605
2013-06-17	60.00	60.55	59.70	60.10	300572
2013-06-18	60.10	61.35	59.86	60.80	252631
2013-06-19	60.85	60.85	59.25	59.60	457947
2013-06-20	58.95	59.20	56.60	57.05	447367
2013-06-21	57.45	58.10	56.35	57.50	850584
2013-06-24	56.60	58.50	55.40	56.75	584175
2013-06-25	57.15	58.05	56.45	57.50	435706
2013-06-26	57.55	58.05	57.10	57.65	337402
2013-06-27	57.95	58.90	57.85	58.60	389099
2013-06-28	58.65	58.90	57.85	58.40	478357
2013-07-01	58.70	59.15	58.05	58.50	337007
2013-07-02	58.60	59.35	58.13	58.90	307131
2013-07-03	58.85	58.90	57.40	58.45	273177
2013-07-05	59.15	59.25	56.88	58.45	287855
2013-07-08	58.70	59.30	58.40	58.80	323512
2013-07-09	59.10	60.40	58.90	59.75	352404
2013-07-10	59.90	60.35	59.65	60.30	401084
2013-07-11	60.90	61.90	60.75	61.35	275437
2013-07-12	61.45	61.70	60.60	61.60	165579
2013-07-15	61.80	62.25	61.50	61.95	135617
2013-07-16	61.90	62.85	61.70	62.15	410995
2013-07-17	62.35	63.25	61.95	62.75	360522
2013-07-18	62.85	64.15	62.50	63.90	250450
2013-07-19	63.85	64.45	63.15	64.10	398126
2013-07-22	64.00	64.70	63.70	64.55	240378
2013-07-23	64.55	64.90	63.65	64.45	262497
2013-07-24	64.75	64.75	62.75	63.80	1116015
2013-07-25	63.70	64.55	62.75	64.40	1143987
2013-07-26	64.05	64.20	63.40	64.05	232043
2013-07-29	63.80	64.15	63.18	63.80	229610
2013-07-30	63.85	64.25	63.50	64.20	170320
2013-07-31	64.35	64.35	62.25	62.70	295136
2013-08-01	63.15	63.15	61.70	62.15	323606
2013-08-02	62.00	63.40	62.00	63.05	304869
2013-08-05	63.05	63.50	62.55	63.25	136759
2013-08-06	62.90	63.30	62.23	62.55	213936
2013-08-07	62.20	62.70	61.20	61.50	218117
2013-08-08	61.90	62.45	61.45	62.40	170162
2013-08-09	62.40	63.25	61.55	63.10	214114
2013-08-12	62.85	62.90	62.10	62.90	171740
2013-08-13	62.75	62.75	61.35	61.65	203346
2013-08-14	61.65	62.25	61.05	61.80	181388
2013-08-15	61.15	61.55	60.05	60.60	244208
2013-08-16	60.25	61.05	59.35	59.40	685196
2013-08-19	59.40	59.90	58.35	58.40	473498
2013-08-20	58.40	60.55	58.40	59.55	523042
2013-08-21	59.30	60.25	58.80	59.05	440541
2013-08-22	59.40	60.20	59.20	59.65	173023
2013-08-23	59.65	60.50	59.60	60.20	293749
2013-08-26	60.35	60.40	59.55	60.10	402394
2013-08-27	59.55	60.20	59.35	59.55	249608
2013-08-28	59.65	59.85	58.80	59.35	190874
2013-08-29	59.00	59.50	58.80	59.35	175182
2013-08-30	59.25	59.85	58.50	58.60	261698
2013-09-03	59.20	59.45	56.80	57.10	348633
2013-09-04	57.20	58.35	56.80	58.05	229554
2013-09-05	58.15	58.25	56.90	57.05	195850
2013-09-06	57.60	58.55	57.25	58.00	298522
2013-09-09	58.05	59.30	57.80	59.00	309572
2013-09-10	59.40	59.75	58.20	58.45	351566
2013-09-11	58.55	59.40	58.20	59.40	232652
2013-09-12	59.40	59.95	58.25	58.25	192911
2013-09-13	58.55	58.65	57.50	57.50	319974
2013-09-16	58.55	59.10	57.80	58.20	281357
2013-09-17	58.15	58.90	58.00	58.15	334973
2013-09-18	58.00	59.60	57.20	59.20	614484
2013-09-19	59.50	60.25	58.35	59.05	566715
2013-09-20	59.45	59.50	57.95	58.05	626832
2013-09-23	58.20	58.80	57.70	58.00	261938
2013-09-24	58.00	58.40	57.60	57.90	236498
2013-09-25	58.10	58.45	57.30	57.95	215055
2013-09-26	57.25	57.50	56.75	57.25	220656
2013-09-27	56.85	57.60	56.55	56.80	133869
2013-09-30	56.45	56.90	55.45	56.15	330250
2013-10-01	56.05	57.60	55.90	56.90	356760
2013-10-02	56.45	56.75	56.00	56.45	325061
2013-10-03	56.20	56.80	55.45	56.65	563725
2013-10-04	56.50	58.25	56.50	57.25	719503
2013-10-07	56.80	57.45	56.10	56.15	298900
2013-10-08	56.15	56.25	55.00	55.10	303732
2013-10-09	55.40	55.85	54.95	55.00	334653
2013-10-10	56.60	57.45	55.55	57.05	585077
2013-10-11	55.90	58.00	55.80	58.00	1778886
2013-10-14	57.75	58.70	57.55	58.60	400709
2013-10-15	58.45	58.65	57.20	57.30	373447
2013-10-16	56.70	57.70	56.70	57.55	360828
2013-10-17	57.50	58.25	57.25	58.15	361447
2013-10-18	58.50	58.75	56.95	57.05	1014141
2013-10-21	57.05	58.00	56.60	57.55	409905
2013-10-22	57.70	58.40	57.55	57.75	437332
2013-10-23	57.75	59.90	57.68	58.65	1219248
2013-10-24	58.95	59.15	58.50	58.50	493820
2013-10-25	58.55	59.05	58.15	58.70	946136
2013-10-28	58.95	59.20	58.10	59.20	408159
2013-10-29	59.20	59.25	58.50	58.90	337974
2013-10-30	59.00	59.35	58.55	58.95	329137
2013-10-31	58.80	59.55	58.13	58.50	415857
2013-11-01	58.35	58.80	57.20	58.30	385540
2013-11-04	58.25	58.65	57.35	58.10	406913
2013-11-05	57.75	58.15	56.10	56.20	334218
2013-11-06	56.40	56.65	55.55	55.90	385076
2013-11-07	56.05	56.15	54.55	54.70	547674
2013-11-08	54.45	54.80	52.65	53.90	504668
2013-11-11	53.95	54.20	53.25	54.10	359969
2013-11-12	53.85	54.05	53.20	54.05	329554
2013-11-13	53.80	54.55	53.60	54.40	228273
2013-11-14	54.55	55.50	54.50	55.15	203186
2013-11-15	54.90	55.50	54.80	54.80	358006
2013-11-18	55.00	55.70	54.65	54.70	231384
2013-11-19	54.80	55.30	54.10	54.25	287014
2013-11-20	54.25	54.30	53.00	53.05	635888
2013-11-21	53.40	53.95	52.85	53.25	397317
2013-11-22	53.40	53.65	52.35	52.80	412214
2013-11-25	52.95	53.20	52.05	52.15	332549
2013-11-26	52.15	52.30	51.35	51.60	452675
2013-11-27	51.50	51.95	51.10	51.90	410960
2013-11-29	52.25	52.55	51.30	51.35	265320
2013-12-02	51.30	51.75	51.10	51.45	462430
2013-12-03	51.15	51.55	50.70	51.05	373012
2013-12-04	51.05	51.95	50.70	51.80	361634
2013-12-05	51.60	51.80	50.85	51.50	239754
2013-12-06	51.90	52.55	51.65	52.50	316704
2013-12-09	52.40	52.80	51.80	52.60	355373
2013-12-10	52.45	52.95	52.25	52.25	358324
2013-12-11	52.45	52.60	50.65	51.10	373099
2013-12-12	51.00	51.00	50.25	50.55	227698
2013-12-13	50.60	51.30	50.35	51.05	237469
2013-12-16	51.20	51.48	50.65	51.20	311624
2013-12-17	51.30	51.90	50.85	51.35	333678
2013-12-18	51.55	52.50	50.85	52.15	514384
2013-12-19	52.15	52.30	50.95	51.00	270577
2013-12-20	51.00	51.65	50.55	50.85	683562
2013-12-23	51.20	52.10	51.10	51.60	402443
2013-12-24	51.45	52.15	51.35	51.70	178284
2013-12-26	51.95	52.40	51.25	51.55	263726
2013-12-27	50.95	51.30	50.55	51.30	224979
2013-12-30	51.40	51.70	51.13	51.20	191371
2013-12-31	51.40	52.00	51.05	51.05	303900
2014-01-02	51.05	51.30	50.45	51.05	306464
2014-01-03	51.00	51.38	50.65	50.95	220112
2014-01-06	51.20	51.45	50.60	51.00	311867
2014-01-07	51.15	51.65	50.80	51.20	265890
2014-01-08	51.30	51.40	50.30	50.60	337247
2014-01-09	50.60	50.60	49.70	50.15	444387
2014-01-10	50.30	50.90	50.25	50.75	231863
2014-01-13	50.50	50.75	49.90	50.30	395379
2014-01-14	50.30	51.00	50.13	50.80	398375
2014-01-15	51.10	51.95	50.85	51.80	419123
2014-01-16	51.55	52.30	51.30	52.00	361294
2014-01-17	51.90	52.30	51.60	52.00	302741
2014-01-21	52.15	52.70	51.85	52.60	369786
2014-01-22	52.65	53.35	52.40	53.15	385344
2014-01-23	53.15	53.90	52.75	53.75	354579
2014-01-24	53.45	53.95	52.45	53.45	489723
2014-01-27	53.45	53.75	52.45	53.00	461626
2014-01-28	53.25	54.05	53.13	54.00	376373
2014-01-29	53.30	53.75	53.03	53.20	411297
2014-01-30	53.45	54.15	52.95	53.70	360168
2014-01-31	53.10	54.30	52.55	54.05	337772
2014-02-03	54.15	54.15	52.03	52.30	402023
2014-02-04	52.35	52.95	51.90	52.75	435446
2014-02-05	52.70	53.03	52.20	53.00	250352
2014-02-06	53.00	53.85	52.70	53.50	278899
2014-02-07	53.75	54.20	53.50	54.00	257087
2014-02-10	53.85	54.25	53.20	54.10	265582
2014-02-11	54.00	54.65	53.55	54.25	296864
2014-02-12	54.40	54.75	54.00	54.35	305031
2014-02-13	54.10	55.10	54.03	54.40	332148
2014-02-14	54.20	54.65	53.83	54.60	244399
2014-02-18	54.60	55.30	54.20	55.30	269637
2014-02-19	55.30	55.70	54.80	55.35	298051
2014-02-20	55.65	56.00	54.85	55.50	340741
2014-02-21	55.50	55.95	54.70	54.85	601241
2014-02-24	54.85	55.60	54.75	55.15	367185
2014-02-25	55.35	56.05	55.35	56.05	407090
2014-02-26	56.25	56.73	56.05	56.20	314821
2014-02-27	56.05	56.70	55.80	56.40	281662
2014-02-28	56.55	57.10	56.28	57.05	361536
2014-03-03	56.80	57.30	56.20	57.30	253894
2014-03-04	57.65	58.80	57.50	58.35	461594
2014-03-05	58.50	59.05	58.00	58.40	337981
2014-03-06	58.30	58.75	57.80	57.80	286548
2014-03-07	57.80	58.05	56.25	56.80	451920
2014-03-10	56.70	57.25	56.25	56.40	470064
2014-03-11	56.40	56.65	55.15	55.75	514822
2014-03-12	55.70	56.45	55.65	56.10	326468
2014-03-13	56.50	56.53	55.80	56.50	394076
2014-03-14	56.30	57.00	56.30	56.85	218899
2014-03-17	57.00	57.50	56.55	56.85	237861
2014-03-18	56.70	57.25	56.55	57.15	221390
2014-03-19	57.15	57.55	55.40	55.85	257631
2014-03-20	55.75	55.85	54.95	55.05	391020
2014-03-21	55.50	56.00	55.25	55.70	825876
2014-03-24	55.85	56.15	54.70	54.85	357416
2014-03-25	55.25	56.15	54.75	55.00	328194
2014-03-26	55.30	55.35	53.65	53.85	491184
2014-03-27	53.25	53.85	53.00	53.35	359509
2014-03-28	53.35	54.30	53.35	53.85	277453
2014-03-31	54.10	54.75	53.50	54.55	307493
2014-04-01	54.65	54.65	53.60	54.25	785498
2014-04-02	54.30	54.60	54.10	54.25	522783
2014-04-03	54.45	54.55	54.00	54.20	420876
2014-04-04	54.65	54.80	53.98	54.25	388003
2014-04-07	54.25	54.95	53.65	53.95	399950
2014-04-08	53.85	54.35	53.60	53.90	495655
2014-04-09	54.15	54.35	52.60	53.25	542911
2014-04-10	53.30	54.10	52.60	52.70	368690
2014-04-11	52.75	53.05	52.05	52.80	375170
2014-04-14	53.15	53.30	51.95	52.35	338006
2014-04-15	52.55	54.05	52.33	53.65	445523
2014-04-16	53.90	55.10	53.85	54.60	287651
2014-04-17	54.40	54.55	53.95	54.50	259857
2014-04-21	54.35	54.90	54.00	54.65	230168
2014-04-22	54.55	54.95	54.25	54.70	228763
2014-04-23	54.80	54.95	53.85	53.90	256475
2014-04-24	54.00	54.45	53.65	53.90	161053
2014-04-25	53.55	53.85	52.90	53.05	348554
2014-04-28	53.40	53.50	52.85	52.95	306779
2014-04-29	53.25	53.55	52.90	53.55	405075
2014-04-30	53.50	53.85	52.90	53.80	341522
2014-05-01	53.65	54.25	53.00	54.25	672902
2014-05-02	54.10	54.35	53.50	54.20	294053
2014-05-05	53.90	54.45	53.70	54.15	168984
2014-05-06	54.00	54.05	53.35	53.60	344157
2014-05-07	53.75	54.75	53.55	54.75	314281
2014-05-08	54.50	55.85	54.10	55.75	406250
2014-05-09	55.55	56.10	55.35	56.05	261814
2014-05-12	56.10	56.85	55.85	56.45	334490
2014-05-13	56.50	56.90	56.10	56.35	387012
2014-05-14	56.25	56.65	55.85	56.25	372767
2014-05-15	56.10	56.20	55.35	56.05	510729
2014-05-16	55.95	56.35	55.55	56.20	271879
2014-05-19	56.25	56.25	55.55	55.65	442996
2014-05-20	55.80	56.15	55.55	56.00	383100
2014-05-21	56.00	56.05	55.30	55.60	226232
2014-05-22	55.55	55.55	54.80	54.95	588871
2014-05-23	55.10	55.75	54.95	55.65	273533
2014-05-27	55.95	56.85	55.90	56.70	382377
2014-05-28	56.50	57.05	56.20	56.85	524219
2014-05-29	57.05	57.18	56.60	56.60	560402
2014-05-30	56.70	56.85	56.45	56.75	351112
2014-06-02	56.70	57.50	56.70	57.20	328135
2014-06-03	57.05	57.25	56.75	57.00	379501
2014-06-04	56.95	57.20	56.75	57.10	224840
2014-06-05	57.30	58.10	56.98	58.05	373184
2014-06-06	58.30	58.30	57.80	58.10	230892
2014-06-09	58.15	58.45	57.45	57.50	310477
2014-06-10	57.60	57.60	56.60	56.90	372710
2014-06-11	56.85	57.30	56.45	56.65	828519
2014-06-12	56.70	57.00	56.20	56.75	615670
2014-06-13	56.80	57.10	56.25	56.65	302998
2014-06-16	56.75	57.13	56.40	56.70	355031
2014-06-17	56.70	57.00	56.35	56.50	340538
2014-06-18	56.55	57.35	56.25	57.05	287350
2014-06-19	57.20	57.33	56.90	57.05	296980
2014-06-20	57.05	57.55	57.00	57.50	564017
2014-06-23	57.55	57.75	57.05	57.20	200039
2014-06-24	57.10	57.25	56.80	56.95	284832
2014-06-25	56.85	57.00	56.50	56.85	223857
2014-06-26	56.10	56.20	55.55	55.60	335436
2014-06-27	55.45	56.08	55.03	55.10	1327793
2014-06-30	55.20	55.50	54.80	55.05	497401
2014-07-01	55.35	56.15	54.95	56.10	312910
2014-07-02	55.95	56.05	55.30	55.90	340617
2014-07-03	55.90	55.95	55.25	55.85	142333
2014-07-07	55.65	55.90	55.20	55.30	248896
2014-07-08	55.25	56.25	55.20	55.90	329511
2014-07-09	55.90	56.00	55.20	55.30	395026
2014-07-10	54.95	55.90	54.80	55.50	392179
2014-07-11	55.55	55.65	55.20	55.50	170544
2014-07-14	55.55	56.10	55.43	56.00	230045
2014-07-15	56.05	56.30	55.65	55.95	252777
2014-07-16	56.05	56.45	55.80	56.25	195240
2014-07-17	56.10	56.18	55.50	55.55	164957
2014-07-18	55.45	56.20	55.40	56.10	178505
2014-07-21	55.85	56.05	55.60	55.85	115376
2014-07-22	56.10	56.35	55.80	56.00	161535
2014-07-23	56.20	56.70	56.00	56.55	220125
2014-07-24	56.60	56.85	56.10	56.25	240275
2014-07-25	56.05	56.40	55.85	56.30	217812
2014-07-28	56.25	56.70	56.23	56.55	163293
2014-07-29	56.50	56.50	56.00	56.10	177000
2014-07-30	56.15	56.35	55.10	55.40	216444
2014-07-31	55.00	55.35	54.70	54.70	277818
2014-08-01	54.55	54.90	54.18	54.35	384502
2014-08-04	54.30	55.25	54.09	55.00	270393
2014-08-05	54.90	55.05	54.05	54.30	170012
2014-08-06	54.10	54.45	54.05	54.05	197896
2014-08-07	54.05	54.83	52.60	53.05	487938
2014-08-08	53.00	53.60	52.85	53.50	423158
2014-08-11	53.80	54.50	53.75	54.10	179416
2014-08-12	54.00	54.28	53.50	53.60	214750
2014-08-13	53.65	54.65	53.65	54.60	171433
2014-08-14	54.65	54.80	54.30	54.45	170729
2014-08-15	54.45	54.60	53.95	54.35	447456
2014-08-18	54.60	55.00	54.30	54.90	206298
2014-08-19	54.85	55.00	54.50	54.95	147871
2014-08-20	54.80	55.10	54.30	54.95	185626
2014-08-21	55.00	55.15	54.70	54.85	152425
2014-08-22	54.85	54.85	54.10	54.45	165154
2014-08-25	54.65	54.65	54.00	54.35	131632
2014-08-26	54.35	54.83	54.30	54.70	159934
2014-08-27	54.70	54.75	54.00	54.20	245641
2014-08-28	54.00	54.25	53.85	54.10	336011
2014-08-29	54.10	54.45	53.75	54.40	398409
2014-09-02	54.40	54.80	54.35	54.70	434556
2014-09-03	54.80	55.05	54.55	54.65	227192
2014-09-04	54.85	55.20	54.60	55.10	306293
2014-09-05	55.05	55.90	55.00	55.80	334286
2014-09-08	55.65	56.25	55.58	55.75	423303
2014-09-09	55.65	55.65	55.03	55.10	317132
2014-09-10	54.95	54.95	54.35	54.50	239927
2014-09-11	54.35	55.00	54.35	54.75	252110
2014-09-12	54.60	54.65	52.45	52.90	418149
2014-09-15	52.90	53.05	52.10	52.15	311143
2014-09-16	52.55	53.00	52.30	53.00	310473
2014-09-17	53.15	53.45	52.65	52.75	202308
2014-09-18	52.80	53.00	52.05	52.20	252036
2014-09-19	52.35	52.50	51.75	52.20	397560
2014-09-22	51.85	51.95	51.00	51.05	404043
2014-09-23	51.10	51.25	50.35	50.40	316582
2014-09-24	50.40	50.60	50.00	50.45	347421
2014-09-25	50.40	50.45	49.80	49.95	381526
2014-09-26	49.20	49.95	48.90	49.65	562700
2014-09-29	49.35	49.90	49.20	49.80	333088
2014-09-30	49.75	49.80	48.95	48.95	419916
2014-10-01	49.05	49.55	48.80	49.20	373794
2014-10-02	49.05	49.60	48.70	49.20	303270
2014-10-03	49.60	49.65	49.10	49.25	199194
2014-10-06	49.30	49.70	49.15	49.30	202162
2014-10-07	49.15	49.50	48.85	48.85	300655
2014-10-08	48.90	50.15	48.80	50.15	410457
2014-10-09	50.00	50.50	49.45	49.50	550579
2014-10-10	49.35	50.15	48.95	49.00	505931
2014-10-13	49.15	49.93	48.95	49.10	373790
2014-10-14	49.55	50.90	49.40	50.35	457841
2014-10-15	50.10	51.28	49.85	51.10	607449
2014-10-16	50.90	51.50	50.25	51.35	479369
2014-10-17	51.65	51.70	50.75	51.15	355415
2014-10-20	51.00	51.98	51.00	51.95	320974
2014-10-21	52.00	52.45	51.60	52.35	246859
2014-10-22	52.45	52.80	51.85	51.90	303523
2014-10-23	52.45	53.05	51.95	52.55	434081
2014-10-24	52.65	52.85	51.95	52.45	228737
2014-10-27	52.40	52.95	52.00	52.90	269476
2014-10-28	53.00	53.75	52.90	53.70	424189
2014-10-29	53.60	54.00	53.00	53.55	463218
2014-10-30	53.30	54.20	52.95	54.20	481795
2014-10-31	54.60	55.10	54.10	54.80	591930
2014-11-03	54.75	55.55	54.65	55.30	359677
2014-11-04	55.15	55.55	54.95	55.55	341375
2014-11-05	55.75	56.35	55.00	55.35	337141
2014-11-06	55.35	55.75	54.80	54.95	259268
2014-11-07	54.90	55.40	54.20	54.95	324881
2014-11-10	54.95	55.45	54.70	55.15	332451
2014-11-11	55.15	55.30	54.55	54.70	336149
2014-11-12	54.70	55.20	54.55	54.95	389380
2014-11-13	55.00	55.55	55.00	55.35	90928
2014-11-14	54.95	55.30	54.40	54.55	264757
2014-11-17	54.55	55.16	54.50	54.90	239036
2014-11-18	55.05	55.33	54.70	54.85	198046
2014-11-19	54.85	55.05	53.90	53.95	333866
2014-11-20	53.90	54.60	53.85	54.60	178809
2014-11-21	55.15	55.25	54.60	54.80	205443
2014-11-24	54.85	54.95	54.30	54.85	154702
2014-11-25	54.80	55.20	54.60	54.95	234249
2014-11-26	55.05	55.50	54.90	55.40	168200
2014-11-28	55.40	55.80	55.00	55.00	129470
2014-12-01	54.95	55.40	54.75	54.75	346138
2014-12-02	54.70	55.90	54.30	55.65	285492
2014-12-03	55.65	56.35	55.50	56.15	406204
2014-12-04	56.00	56.60	55.90	55.90	456791
2014-12-05	55.80	56.20	55.05	55.35	236621
2014-12-08	55.30	56.00	55.30	55.45	192463
2014-12-09	54.95	56.40	54.95	56.40	237234
2014-12-10	56.10	56.40	55.30	55.55	240887
2014-12-11	55.70	55.90	55.30	55.40	257688
2014-12-12	54.95	55.40	54.90	55.15	363208
2014-12-15	55.25	55.25	53.30	53.50	701903
2014-12-16	53.30	54.25	53.05	53.30	430289
2014-12-17	53.55	55.65	53.50	55.65	545386
2014-12-18	55.95	56.10	55.30	56.10	314401
2014-12-19	56.05	56.15	55.45	55.70	810260
2014-12-22	55.85	56.45	55.70	56.45	266426
2014-12-23	56.55	56.90	56.25	56.75	345356
2014-12-24	56.75	56.80	56.35	56.55	105184
2014-12-26	56.85	57.10	56.50	56.60	180916
2014-12-29	56.00	56.60	55.85	55.95	297529
2014-12-30	55.95	56.55	55.80	56.00	220297
2014-12-31	56.05	56.38	54.70	54.90	262080
2015-01-02	55.15	56.10	54.90	55.95	340042
2015-01-05	55.65	56.50	55.25	56.00	387087
2015-01-06	56.25	56.60	55.65	55.75	448552
2015-01-07	56.10	56.35	55.65	56.15	339760
2015-01-08	56.60	56.60	55.80	56.15	260201
2015-01-09	56.10	56.30	55.25	55.90	316082
2015-01-12	55.95	56.55	55.85	56.55	203889
2015-01-13	56.70	56.70	55.85	56.55	297489
2015-01-14	56.10	56.30	55.70	56.25	378658
2015-01-15	56.30	56.70	56.05	56.70	340361
2015-01-16	56.55	57.38	56.30	57.20	442394
2015-01-20	57.35	57.50	56.25	56.50	267762
2015-01-21	56.45	56.85	56.05	56.30	240817
2015-01-22	56.75	57.45	56.30	57.40	328816
2015-01-23	57.45	57.50	56.15	56.60	376625
2015-01-26	56.60	58.45	56.35	58.45	341661
2015-01-27	58.10	58.65	58.00	58.40	166492
2015-01-28	58.60	58.75	57.15	57.20	283634
2015-01-29	57.25	58.35	57.00	58.35	264227
2015-01-30	58.10	58.40	57.05	57.05	321854
2015-02-02	57.05	57.05	55.05	56.45	368707
2015-02-03	56.45	57.53	55.83	57.50	327882
2015-02-04	57.35	57.55	56.75	57.05	230608
2015-02-05	57.10	57.85	56.80	57.85	179502
2015-02-06	57.75	57.75	55.65	55.95	315585
2015-02-09	55.95	56.53	55.90	55.95	248136
2015-02-10	56.05	56.10	55.20	55.75	234394
2015-02-11	55.75	56.15	54.90	55.15	182364
2015-02-12	55.50	56.45	55.05	56.25	278428
2015-02-13	56.35	56.55	55.68	56.20	162865
2015-02-17	56.05	56.70	55.10	55.30	322757
2015-02-18	55.35	55.90	54.65	55.90	483186
2015-02-19	56.00	56.20	53.80	54.80	297204
2015-02-20	54.50	54.90	54.30	54.45	285344
2015-02-23	54.45	54.90	54.33	54.90	186233
2015-02-24	54.70	54.70	53.48	54.05	349770
2015-02-25	54.15	54.75	53.15	53.35	439941
2015-02-26	53.40	53.75	52.90	53.55	287980
2015-02-27	53.60	54.40	53.20	54.15	296092
2015-03-02	54.15	55.05	53.55	53.90	253370
2015-03-03	53.85	54.40	53.40	54.25	368712
2015-03-04	54.05	54.28	52.50	52.65	415577
2015-03-05	52.85	53.10	52.20	52.20	444813
2015-03-06	51.45	51.45	49.15	49.50	811924
2015-03-09	49.75	50.15	48.45	48.80	851563
2015-03-10	48.55	49.00	47.60	47.90	945192
2015-03-11	48.15	49.03	47.80	48.60	969199
2015-03-12	48.95	49.85	48.80	49.80	432828
2015-03-13	49.60	49.75	48.80	49.35	368613
2015-03-16	49.45	49.90	49.25	49.35	358919
2015-03-17	49.75	49.95	49.20	49.85	578985
2015-03-18	49.80	51.33	49.35	51.15	446852
2015-03-19	50.95	51.55	50.50	51.05	381488
2015-03-20	51.00	52.00	51.00	51.95	757413
2015-03-23	52.05	52.55	51.70	51.90	298056
2015-03-24	51.95	52.00	51.25	51.30	332221
2015-03-25	51.40	51.80	50.30	50.40	388665
2015-03-26	50.20	51.05	50.00	50.05	547563
2015-03-27	49.45	49.65	48.95	49.25	990923
2015-03-30	49.55	49.75	49.07	49.40	437502
2015-03-31	49.20	49.40	48.90	49.15	435257
2015-04-01	49.15	49.75	48.70	49.20	470185
2015-04-02	49.20	50.50	49.15	50.25	505396
2015-04-06	50.30	50.95	50.20	50.65	269115
2015-04-07	50.55	50.55	49.45	49.60	265726
2015-04-08	49.60	49.75	49.20	49.50	346021
2015-04-09	49.40	49.45	48.30	48.45	356706
2015-04-10	48.70	49.25	48.30	48.40	351057
2015-04-13	48.40	48.95	48.25	48.35	395756
2015-04-14	48.50	48.85	48.25	48.45	310538
2015-04-15	48.70	48.90	48.15	48.20	332972
2015-04-16	48.20	48.75	47.95	48.45	356755
2015-04-17	48.15	48.45	47.55	47.55	701057
2015-04-20	47.75	48.10	47.45	47.75	503296
2015-04-21	48.05	48.45	47.90	48.25	262659
2015-04-22	48.25	48.55	48.10	48.15	315962
2015-04-23	48.15	48.60	48.10	48.10	174409
2015-04-24	48.15	48.35	47.95	47.95	334672
2015-04-27	48.15	48.43	47.50	47.75	385364
2015-04-28	47.70	47.90	47.30	47.60	288346
2015-04-29	47.50	47.75	46.95	47.10	416203
2015-04-30	47.00	47.10	46.08	46.35	349430
2015-05-01	46.40	46.95	46.05	46.45	300060
2015-05-04	46.60	47.00	46.40	46.50	181006
2015-05-05	46.50	46.55	45.35	45.45	303388
2015-05-06	45.60	45.80	44.85	45.05	337447
2015-05-07	45.25	45.85	44.65	45.65	450811
2015-05-08	46.25	46.78	45.90	46.30	474134
2015-05-11	46.15	46.40	45.25	45.35	285381
2015-05-12	45.15	45.50	44.70	45.35	415647
2015-05-13	45.65	45.80	44.75	44.85	541375
2015-05-14	45.10	45.60	45.10	45.60	316037
2015-05-15	45.70	46.75	45.60	46.55	419119
2015-05-18	46.50	47.05	46.30	46.85	382433
2015-05-19	46.70	47.10	46.60	46.70	458603
2015-05-20	46.80	47.35	46.66	47.10	296725
2015-05-21	47.20	47.40	46.90	47.10	590753
2015-05-22	46.95	47.30	46.70	47.05	252141
2015-05-26	46.95	46.95	46.30	46.60	314110
2015-05-27	46.55	47.15	46.40	47.00	277880
2015-05-28	47.00	47.00	46.35	46.65	234240
2015-05-29	46.60	46.70	45.80	45.90	535192
2015-06-01	46.05	46.60	45.80	46.40	273221
2015-06-02	46.10	46.50	45.95	46.25	226499
2015-06-03	46.20	46.35	45.53	45.65	280355
2015-06-04	45.60	45.85	45.25	45.50	234708
2015-06-05	45.05	45.45	44.78	45.10	249740
2015-06-08	45.00	45.40	44.85	45.30	212638
2015-06-09	45.25	45.26	44.75	44.85	216440
2015-06-10	44.95	45.40	44.65	45.15	264638
2015-06-11	45.30	45.35	44.70	44.90	269554
2015-06-12	45.00	45.15	44.65	44.90	359571
2015-06-15	44.70	44.95	44.50	44.60	292532
2015-06-16	44.70	44.95	44.50	44.90	329827
2015-06-17	45.45	46.30	45.25	46.10	626701
2015-06-18	46.20	46.95	46.20	46.70	261194
2015-06-19	46.55	47.03	46.40	46.65	460848
2015-06-22	46.80	46.80	46.15	46.20	317843
2015-06-23	46.35	46.55	45.70	45.85	233134
2015-06-24	45.85	46.15	45.45	45.45	333224
2015-06-25	44.60	44.90	44.00	44.15	521361
2015-06-26	43.35	43.55	42.80	43.10	591740
2015-06-29	43.10	43.60	42.45	42.50	458805
2015-06-30	42.75	43.10	42.10	42.40	679136
2015-07-01	42.45	43.10	42.35	42.95	745489
2015-07-02	43.30	43.80	42.20	42.30	458099
2015-07-06	42.50	42.65	42.10	42.60	536478
2015-07-07	42.75	43.50	42.75	43.35	483020
2015-07-08	43.30	43.35	42.75	43.00	271179
2015-07-09	43.30	43.45	42.45	42.45	264692
2015-07-10	42.65	43.40	42.45	43.10	255631
2015-07-13	43.35	43.80	43.05	43.15	202913
2015-07-14	43.25	43.50	42.98	43.30	181903
2015-07-15	43.25	43.35	42.80	43.20	239228
2015-07-16	43.50	43.90	43.40	43.75	197943
2015-07-17	43.70	44.05	43.35	43.45	177188
2015-07-20	43.40	43.65	43.05	43.30	145729
2015-07-21	43.30	43.70	43.15	43.25	200552
2015-07-22	43.10	43.55	43.10	43.30	150307
2015-07-23	43.30	43.45	42.32	42.65	206123
2015-07-24	42.55	42.70	42.43	42.45	138999
2015-07-27	42.50	43.10	42.35	42.45	136892
2015-07-28	42.55	43.25	42.30	42.90	338545
2015-07-29	42.75	43.58	42.50	43.35	179021
2015-07-30	43.10	43.35	42.80	43.10	158442
2015-07-31	43.40	43.70	42.83	43.00	459366
2015-08-03	43.05	43.45	42.98	43.30	181934
2015-08-04	44.00	44.45	43.55	43.60	229517
2015-08-05	44.20	44.20	43.00	43.30	206602
2015-08-06	43.25	43.60	42.50	43.55	201905
2015-08-07	43.45	43.85	43.00	43.75	172201
2015-08-10	43.85	44.00	43.48	43.75	185402
2015-08-11	43.60	44.45	43.50	44.25	255850
2015-08-12	44.15	44.65	43.90	44.55	256047
2015-08-13	44.45	44.95	43.75	44.25	130616
2015-08-14	44.05	44.50	43.95	44.45	128597
2015-08-17	44.25	44.85	44.20	44.85	142502
2015-08-18	44.65	44.85	44.50	44.70	99597
2015-08-19	44.45	44.73	43.95	44.50	133723
2015-08-20	44.25	45.05	43.95	44.50	237729
2015-08-21	43.50	43.75	42.45	42.60	314293
2015-08-24	40.55	41.70	39.65	40.65	626430
2015-08-25	41.30	41.30	39.45	39.50	363714
2015-08-26	40.05	40.55	39.50	40.30	483149
2015-08-27	40.50	41.55	40.30	40.95	368285
2015-08-28	41.20	41.40	40.55	40.75	303322
2015-08-31	40.75	41.10	40.05	40.35	652699
2015-09-01	39.85	40.25	39.25	39.60	374670
2015-09-02	39.95	40.15	39.10	39.25	632307
2015-09-03	39.45	40.20	39.30	40.10	398786
2015-09-04	39.70	39.80	38.85	39.20	302271
2015-09-08	39.70	39.85	39.15	39.55	268237
2015-09-09	39.80	40.60	39.16	39.25	373740
2015-09-10	39.20	40.00	39.10	39.65	356561
2015-09-11	39.55	40.45	39.50	40.40	500052
2015-09-14	40.55	40.83	40.30	40.50	347263
2015-09-15	40.45	40.95	40.30	40.95	223025
2015-09-16	40.90	41.70	40.75	41.40	274393
2015-09-17	41.30	42.45	40.90	41.75	386126
2015-09-18	41.15	42.15	40.80	41.85	782600
2015-09-21	41.95	42.55	41.75	42.30	407591
2015-09-22	41.90	42.35	41.55	42.00	466872
2015-09-23	42.10	42.40	41.75	42.15	219636
2015-09-24	42.05	42.25	41.25	41.60	228038
2015-09-25	41.75	41.90	41.30	41.40	361603
2015-09-28	40.50	40.50	39.45	39.95	362837
2015-09-29	40.00	40.65	39.90	40.10	356969
2015-09-30	40.40	40.55	39.60	40.50	448691
2015-10-01	40.50	40.75	40.05	40.60	336345
2015-10-02	40.45	40.85	40.00	40.85	272907
2015-10-05	41.10	41.68	41.05	41.55	406775
2015-10-06	41.50	41.85	41.20	41.40	259678
2015-10-07	41.45	42.00	41.30	41.75	329492
2015-10-08	41.75	42.35	41.60	42.25	283969
2015-10-09	42.25	42.40	41.50	42.00	267050
2015-10-12	42.10	43.05	42.05	42.90	260291
2015-10-13	42.65	43.20	42.30	42.40	247419
2015-10-14	42.50	42.80	42.10	42.35	208784
2015-10-15	42.45	42.70	41.65	42.70	472012
2015-10-16	42.85	43.55	42.75	43.40	255930
2015-10-19	43.35	44.05	43.30	43.95	299627
2015-10-20	43.90	44.05	43.65	43.90	158616
2015-10-21	44.00	44.40	43.80	43.80	225016
2015-10-22	44.15	44.90	44.05	44.80	229653
2015-10-23	44.85	45.65	44.35	45.35	504534
2015-10-26	45.40	45.45	44.45	44.90	249192
2015-10-27	44.85	45.20	44.60	45.20	393993
2015-10-28	45.25	45.75	44.20	44.95	381866
2015-10-29	44.80	44.90	44.10	44.25	429761
2015-10-30	44.40	44.45	44.05	44.20	198835
2015-11-02	44.15	45.35	44.05	45.35	272725
2015-11-03	45.10	45.40	44.73	45.20	186817
2015-11-04	45.35	45.65	44.95	45.10	346128
2015-11-05	45.25	45.83	44.65	45.50	276087
2015-11-06	44.95	45.15	43.65	44.10	542449
2015-11-09	43.60	43.70	42.20	42.30	318737
2015-11-10	42.15	42.73	42.15	42.60	301787
2015-11-11	42.60	42.90	42.43	42.75	187232
2015-11-12	42.60	42.75	42.30	42.40	186381
2015-11-13	42.35	42.60	41.65	41.65	271114
2015-11-16	41.55	41.85	41.38	41.70	209818
2015-11-17	41.70	42.28	41.55	41.85	215160
2015-11-18	42.00	42.25	41.70	42.15	232303
2015-11-19	42.20	43.03	42.15	42.70	337042
2015-11-20	42.85	43.28	42.70	43.20	246968
2015-11-23	43.10	43.65	42.78	43.05	371456
2015-11-24	42.90	43.00	42.43	42.75	285151
2015-11-25	42.80	43.20	42.65	43.15	177372
2015-11-27	43.10	43.55	43.00	43.55	122442
2015-11-30	43.70	43.80	42.85	42.95	336069
2015-12-01	43.05	43.88	43.00	43.80	259093
2015-12-02	43.65	43.75	42.23	42.25	277111
2015-12-03	42.25	42.30	40.98	41.05	383571
2015-12-04	41.15	41.95	41.15	41.40	276911
2015-12-07	41.40	41.40	41.00	41.25	322076
2015-12-08	41.05	41.25	40.55	40.75	271011
2015-12-09	40.60	41.20	40.50	40.85	215523
2015-12-10	40.95	41.08	40.50	40.55	218765
2015-12-11	40.20	40.70	40.15	40.45	317005
2015-12-14	40.30	40.65	40.05	40.60	293418
2015-12-15	40.10	40.88	39.90	40.60	285623
2015-12-16	40.70	41.35	40.30	41.20	291572
2015-12-17	41.25	41.45	40.85	40.90	235382
2015-12-18	40.80	40.85	39.85	40.10	1071630
2015-12-21	40.35	40.43	39.95	40.30	241785
2015-12-22	40.50	40.85	40.35	40.60	290788
2015-12-23	40.75	41.00	40.70	40.90	234020
2015-12-24	40.90	41.15	40.70	40.90	108237
2015-12-28	40.90	41.00	40.40	40.95	215068
2015-12-29	40.35	40.75	40.30	40.75	206530
2015-12-30	40.65	40.85	40.30	40.35	162345
2015-12-31	40.40	40.75	39.88	40.00	243035
2016-01-04	39.65	39.70	38.90	39.55	417325
2016-01-05	39.55	40.55	39.53	40.40	247997
2016-01-06	40.10	40.64	40.00	40.55	224576
2016-01-07	40.00	40.20	39.55	39.55	274059
2016-01-08	39.70	39.70	38.25	38.30	449790
2016-01-11	38.55	38.60	37.90	37.90	486660
2016-01-12	38.20	38.20	36.50	36.80	627102
2016-01-13	37.00	37.35	36.08	36.20	326886
2016-01-14	36.25	36.80	35.40	36.15	451533
2016-01-15	35.60	35.90	35.25	35.85	383657
2016-01-19	36.10	36.15	35.20	35.55	265815
2016-01-20	35.15	35.20	32.95	34.70	502236
2016-01-21	34.60	35.45	34.40	34.60	312778
2016-01-22	34.75	35.85	34.75	35.70	292150
2016-01-25	35.65	36.10	35.15	35.25	197676
2016-01-26	35.35	36.20	35.25	36.10	232848
2016-01-27	36.00	36.05	35.30	35.50	179402
2016-01-28	35.65	36.00	35.28	35.45	148139
2016-01-29	35.50	36.75	35.50	36.65	412377
2016-02-01	36.30	36.98	36.15	36.60	234135
2016-02-02	36.50	36.63	35.83	36.40	184672
2016-02-03	36.55	36.83	36.15	36.50	219815
2016-02-04	36.40	36.60	36.08	36.15	170095
2016-02-05	36.00	36.30	35.73	35.85	208613
2016-02-08	35.60	35.80	34.20	34.80	285123
2016-02-09	34.45	34.50	33.70	33.75	237430
2016-02-10	34.10	34.50	33.80	33.85	209798
2016-02-11	33.35	33.50	32.60	33.05	296840
2016-02-12	33.20	34.00	33.05	33.90	364317
2016-02-16	33.95	34.85	33.90	34.70	544680
2016-02-17	34.85	35.73	34.80	35.35	274835
2016-02-18	35.45	35.70	35.15	35.60	254908
2016-02-19	35.55	35.73	35.40	35.55	154900
2016-02-22	35.80	36.30	35.80	36.20	199457
2016-02-23	35.90	37.55	35.90	37.45	356880
2016-02-24	37.50	37.95	37.00	37.75	217220
2016-02-25	37.95	38.55	37.90	38.40	227971
2016-02-26	38.45	38.85	38.30	38.55	201891
2016-02-29	38.55	39.00	38.35	38.70	327293
2016-03-01	38.90	40.10	38.80	40.10	294232
2016-03-02	39.90	40.85	39.85	40.80	348263
2016-03-03	40.80	41.50	40.55	41.50	224543
2016-03-04	41.50	41.80	41.25	41.80	176242
2016-03-07	41.75	42.50	41.55	42.50	238530
2016-03-08	42.45	42.45	40.65	41.00	373354
2016-03-09	41.15	42.05	41.00	41.50	194780
2016-03-10	41.75	41.90	40.70	41.30	197151
2016-03-11	41.75	42.25	41.60	42.15	237494
2016-03-14	42.10	42.20	41.65	42.15	142089
2016-03-15	41.85	42.00	41.43	41.85	129319
2016-03-16	41.75	42.65	41.60	42.65	194206
2016-03-17	42.70	43.85	42.55	43.65	242068
2016-03-18	43.85	44.05	43.53	43.65	450088
2016-03-21	43.60	43.75	42.60	42.85	181026
2016-03-22	42.85	43.03	42.40	42.90	222667
2016-03-23	42.95	43.00	42.05	42.05	224446
2016-03-24	41.95	42.63	41.46	42.40	204220
2016-03-28	42.50	42.88	42.30	42.85	206990
2016-03-29	41.15	42.95	40.95	42.95	418821
2016-03-30	42.95	43.05	42.25	42.50	248912
2016-03-31	42.55	43.15	42.55	43.00	266107
2016-04-01	42.70	43.05	42.40	42.95	233214
2016-04-04	43.00	43.25	42.35	42.35	199501
2016-04-05	42.15	42.50	41.90	42.25	542969
2016-04-06	42.20	42.95	42.20	42.80	187055
2016-04-07	42.65	42.85	41.80	42.05	288415
2016-04-08	42.40	42.98	42.28	42.90	179574
2016-04-11	43.05	43.70	42.85	42.85	288694
2016-04-12	42.95	43.90	42.85	43.70	259793
2016-04-13	43.90	43.95	43.50	43.85	223941
2016-04-14	43.90	44.05	43.45	43.70	146134
2016-04-15	43.75	44.95	43.75	44.75	273156
2016-04-18	44.65	44.83	44.25	44.60	129019
2016-04-19	44.75	45.30	44.65	44.95	163252
2016-04-20	45.00	45.10	44.10	44.15	138840
2016-04-21	44.25	44.45	43.15	43.30	205027
2016-04-22	43.55	44.25	43.50	43.60	245139
2016-04-25	43.55	44.25	43.30	44.25	187056
2016-04-26	44.40	44.88	44.10	44.25	221513
2016-04-27	44.15	44.50	43.80	44.30	212396
2016-04-28	44.05	44.55	44.05	44.40	126697
2016-04-29	44.20	44.40	43.35	43.90	180646
2016-05-02	43.95	44.85	43.95	44.65	232935
2016-05-03	44.35	44.46	43.60	44.20	183358
2016-05-04	43.85	44.85	43.75	44.50	278877
2016-05-05	45.00	45.65	44.60	45.25	247300
2016-05-06	45.25	45.70	44.90	45.70	233004
2016-05-09	45.65	46.35	45.60	46.15	200333
2016-05-10	46.40	46.55	46.00	46.55	200948
2016-05-11	46.55	46.55	45.65	46.00	326262
2016-05-12	46.05	47.10	45.90	47.10	498824
2016-05-13	47.00	47.30	46.35	47.05	372333
2016-05-16	46.95	47.70	46.90	47.10	307389
2016-05-17	47.00	47.00	45.58	45.95	284109
2016-05-18	45.85	46.15	44.80	45.40	248292
2016-05-19	44.65	45.20	44.25	45.00	216144
2016-05-20	45.30	45.65	45.05	45.55	213196
2016-05-23	45.65	45.80	45.30	45.50	183836
2016-05-24	45.95	46.93	45.90	46.90	200999
2016-05-25	46.80	46.80	46.20	46.50	125301
2016-05-26	46.60	47.05	46.35	47.00	164442
2016-05-27	47.00	47.45	46.95	47.30	137664
2016-05-31	47.45	47.45	46.90	47.25	271289
2016-06-01	47.15	47.85	47.00	47.80	247955
2016-06-02	47.75	48.10	47.50	48.05	146142
2016-06-03	48.40	48.95	47.95	48.30	160006
2016-06-06	48.40	48.60	47.70	47.75	173593
2016-06-07	47.85	48.80	47.65	48.40	219080
2016-06-08	48.45	49.30	48.30	49.05	226009
2016-06-09	48.95	49.50	48.80	49.30	217754
2016-06-10	49.10	49.30	48.70	48.80	168183
2016-06-13	48.60	49.10	48.15	48.30	288158
2016-06-14	48.20	48.20	47.55	47.95	167148
2016-06-15	48.05	48.95	48.00	48.70	169801
2016-06-16	48.60	48.90	48.10	48.70	220596
2016-06-17	48.85	48.95	48.30	48.70	404355
2016-06-20	49.50	49.80	49.10	49.20	218808
2016-06-21	49.35	49.50	49.00	49.25	204393
2016-06-22	49.40	49.65	49.05	49.15	250177
2016-06-23	49.60	49.70	49.05	49.25	215022
2016-06-24	48.35	49.40	47.75	48.90	927464
2016-06-27	48.75	49.05	47.90	47.90	369722
2016-06-28	48.55	48.90	47.95	48.35	400082
2016-06-29	48.90	49.73	48.90	49.60	275840
2016-06-30	49.85	50.60	49.30	50.55	327188
2016-07-01	50.95	51.40	50.85	51.00	220720
2016-07-05	51.00	51.25	50.65	50.70	240716
2016-07-06	50.70	50.78	50.08	50.25	253503
2016-07-07	50.20	50.20	49.45	49.95	205072
2016-07-08	50.10	51.20	50.05	51.15	227909
2016-07-11	51.25	52.40	50.90	52.40	264800
2016-07-12	52.40	52.95	52.03	52.80	194667
2016-07-13	53.00	53.10	52.60	53.10	268777
2016-07-14	53.10	53.35	52.50	52.55	173477
2016-07-15	52.75	52.80	52.25	52.55	138102
2016-07-18	52.60	52.85	52.35	52.50	212995
2016-07-19	51.85	52.58	51.50	52.40	193945
2016-07-20	52.50	52.60	51.95	52.20	224172
2016-07-21	52.30	53.05	52.10	52.90	223718
2016-07-22	52.80	53.50	52.75	53.35	213435
2016-07-25	53.25	53.50	52.95	53.40	111119
2016-07-26	53.35	53.60	52.90	53.25	195104
2016-07-27	53.25	53.40	52.50	53.20	181209
2016-07-28	53.20	53.65	52.90	53.55	147127
2016-07-29	53.60	54.58	53.27	54.35	332501
2016-08-01	54.25	54.40	53.70	53.80	201180
2016-08-02	53.75	53.90	52.30	52.35	305310
2016-08-03	52.25	52.50	51.50	51.85	244032
2016-08-04	52.05	52.15	51.40	51.80	134063
2016-08-05	52.00	52.35	51.70	52.15	147249
2016-08-08	52.35	52.65	52.20	52.30	152822
2016-08-09	52.60	54.19	52.45	54.00	414689
2016-08-10	54.10	54.55	54.00	54.30	372037
2016-08-11	54.65	54.70	53.50	53.60	266649
2016-08-12	53.70	54.60	53.65	54.15	188204
2016-08-15	54.25	55.10	54.25	54.75	287646
2016-08-16	54.55	54.65	53.40	53.40	215294
2016-08-17	53.45	53.70	52.95	53.70	196695
2016-08-18	53.70	54.25	53.70	53.80	290628
2016-08-19	53.85	53.95	52.80	53.15	212552
2016-08-22	53.30	53.55	53.08	53.55	259953
2016-08-23	53.65	54.50	53.55	54.25	182067
2016-08-24	54.25	54.30	53.45	53.75	166652
2016-08-25	53.70	54.40	53.65	53.95	188285
2016-08-26	54.15	54.35	52.55	52.75	355846
2016-08-29	53.20	53.75	52.90	53.50	209438
2016-08-30	53.70	53.70	52.98	53.60	154430
2016-08-31	53.65	54.15	53.25	53.95	368670
2016-09-01	53.95	54.00	53.35	53.65	163026
2016-09-02	53.95	55.00	53.70	54.30	238676
2016-09-06	54.40	54.60	53.75	54.30	221294
2016-09-07	54.30	55.00	54.00	54.95	231516
2016-09-08	54.85	54.85	54.15	54.45	217020
2016-09-09	53.75	53.86	51.30	51.35	298181
2016-09-12	50.90	52.10	50.65	51.80	290904
2016-09-13	51.55	51.60	49.85	49.90	330532
2016-09-14	49.95	50.33	49.85	50.10	199000
2016-09-15	50.10	50.53	49.85	50.10	193876
2016-09-16	50.30	50.63	49.75	50.45	595843
2016-09-19	50.90	51.25	50.65	51.25	247412
2016-09-20	51.90	51.90	51.25	51.25	240669
2016-09-21	51.70	52.40	50.75	52.35	288065
2016-09-22	52.95	53.58	52.80	53.30	324152
2016-09-23	53.20	53.70	52.55	53.55	172491
2016-09-26	53.35	54.00	53.05	53.95	214627
2016-09-27	54.05	54.05	53.03	52.33	226844
2016-09-28	52.55	53.00	52.03	52.60	199214
2016-09-29	52.25	52.58	51.55	51.70	132976
2016-09-30	52.10	52.30	51.35	51.50	170757
2016-10-03	51.50	51.55	50.35	50.95	225516
2016-10-04	50.85	51.00	49.38	49.75	169299
2016-10-05	50.00	50.20	48.40	48.60	212815
2016-10-06	48.45	48.65	47.70	48.40	188416
2016-10-07	48.75	49.30	48.03	48.30	283342
2016-10-10	48.40	49.60	48.30	49.30	212927
2016-10-11	49.30	49.65	48.40	48.65	172818
2016-10-12	48.80	49.65	48.75	49.50	122180
2016-10-13	49.25	50.20	49.20	50.05	150675
2016-10-14	50.00	50.53	49.55	49.75	101947
2016-10-17	49.95	50.45	49.85	49.90	137460
2016-10-18	50.45	50.80	50.10	50.55	99900
2016-10-19	50.45	50.95	50.15	50.60	112729
2016-10-20	50.40	50.70	49.85	50.40	128450
2016-10-21	49.90	50.60	49.90	50.45	138592
2016-10-24	50.65	51.45	50.55	51.35	179384
2016-10-25	51.25	51.63	51.03	51.50	152903
2016-10-26	51.00	51.15	50.18	50.45	183808
2016-10-27	50.40	50.40	49.38	49.45	208717
2016-10-28	49.45	49.90	49.25	49.65	163572
2016-10-31	49.85	50.70	49.70	50.70	162443
2016-11-01	50.45	50.58	49.15	49.30	223463
2016-11-02	49.35	49.40	47.90	47.90	172047
2016-11-03	48.20	48.20	46.60	46.70	281809
2016-11-04	46.50	47.45	46.15	47.25	276994
2016-11-07	48.05	49.00	48.05	48.85	191508
2016-11-08	48.70	49.45	48.65	49.30	143405
2016-11-09	47.80	49.00	47.50	48.15	330592
2016-11-10	48.25	48.35	46.48	47.10	302086
2016-11-11	46.95	48.65	46.90	47.90	475290
2016-11-14	48.00	50.40	47.90	50.30	397868
2016-11-15	50.60	50.95	49.93	50.35	241651
2016-11-16	50.35	51.00	49.90	50.90	165801
2016-11-17	50.95	51.70	50.75	50.80	173707
2016-11-18	50.80	51.45	50.80	51.05	293141
2016-11-21	51.65	51.65	50.75	50.85	140729
2016-11-22	51.25	52.15	51.00	52.10	242209
2016-11-23	51.50	51.90	51.25	51.80	151593
2016-11-25	51.80	52.70	51.60	52.45	108837
2016-11-28	52.50	53.05	52.28	52.30	192112
2016-11-29	52.40	53.15	52.40	52.60	226769
2016-11-30	51.95	52.35	51.35	51.65	416438
2016-12-01	51.50	51.60	49.75	49.95	267469
2016-12-02	50.40	51.25	50.30	51.05	198947
2016-12-05	51.25	51.50	50.78	51.45	195887
2016-12-06	51.30	52.40	51.20	52.25	257608
2016-12-07	52.50	53.50	52.50	53.35	306116
2016-12-08	52.95	54.20	52.85	54.20	412598
2016-12-09	54.20	54.80	54.08	54.75	288845
2016-12-12	54.55	55.03	53.70	54.00	291520
2016-12-13	54.40	54.45	53.25	53.80	212508
2016-12-14	53.75	53.90	51.93	52.10	253577
2016-12-15	51.80	52.85	51.55	52.45	293753
2016-12-16	52.95	53.88	52.85	52.95	1563179
2016-12-19	53.80	54.10	53.28	53.80	233214
2016-12-20	53.75	54.40	53.63	54.40	206769
2016-12-21	54.50	54.90	53.60	53.60	189548
2016-12-22	53.50	53.65	52.80	53.05	222490
2016-12-23	53.30	53.40	52.90	53.35	123906
2016-12-27	53.50	53.60	53.20	52.63	124102
2016-12-28	52.75	52.90	51.80	52.25	144670
2016-12-29	52.20	53.13	52.10	53.00	160130
2016-12-30	53.00	54.00	52.75	54.00	155236
2017-01-03	54.25	54.55	53.90	54.40	222956
2017-01-04	54.75	55.53	54.70	55.40	289374
2017-01-05	55.35	55.90	54.95	55.50	288383
2017-01-06	55.50	55.80	55.05	55.25	319542
2017-01-09	55.30	55.40	53.80	53.80	389759
2017-01-10	53.75	54.20	53.40	53.70	247589
2017-01-11	53.70	54.03	53.45	53.55	269093
2017-01-12	53.80	54.35	53.30	54.05	220731
2017-01-13	54.05	54.70	53.90	54.05	121622
2017-01-17	54.15	55.20	53.95	54.90	200302
2017-01-18	54.85	55.20	54.50	54.60	154303
2017-01-19	54.35	54.50	53.30	53.35	238661
2017-01-20	53.25	53.73	53.00	53.45	264414
2017-01-23	52.50	53.95	52.50	53.80	316668
2017-01-24	53.60	54.00	53.30	53.50	274686
2017-01-25	53.60	53.75	53.08	53.35	167651
2017-01-26	53.45	53.65	52.95	53.25	138224
2017-01-27	53.45	53.45	52.25	52.75	214148
2017-01-30	52.50	53.10	51.95	53.10	323429
2017-01-31	53.15	53.73	52.80	53.60	425049
2017-02-01	53.65	54.10	52.50	52.95	229329
2017-02-02	52.95	53.90	52.80	53.80	334311
2017-02-03	54.05	54.50	53.85	54.30	342466
2017-02-06	54.35	54.40	53.95	54.15	174916
2017-02-07	54.10	54.48	53.70	53.90	192895
2017-02-08	53.90	54.65	53.50	54.50	216444
2017-02-09	54.60	55.20	54.55	55.05	260338
2017-02-10	55.15	56.00	55.00	55.95	244556
2017-02-13	55.95	56.25	55.45	55.75	197949
2017-02-14	55.45	55.50	54.93	55.35	257947
2017-02-15	54.95	55.05	54.35	54.85	196280
2017-02-16	54.85	55.90	54.85	55.80	200455
2017-02-17	55.90	56.00	55.30	55.85	299576
2017-02-21	55.85	56.75	55.65	56.60	249579
2017-02-22	56.40	56.95	56.25	56.75	144126
2017-02-23	56.95	57.10	55.85	56.00	290022
2017-02-24	55.90	56.20	55.50	56.15	220946
2017-02-27	56.05	56.75	55.90	56.50	259935
2017-02-28	56.25	56.25	55.15	55.80	646210
2017-03-01	53.50	55.40	53.50	54.40	537010
2017-03-02	54.30	54.65	53.85	53.95	355188
2017-03-03	53.90	54.05	52.80	53.35	448077
2017-03-06	53.30	53.35	52.51	52.90	370402
2017-03-07	52.65	52.90	52.25	52.35	219957
2017-03-08	52.10	52.20	50.60	50.75	228797
2017-03-09	50.55	51.10	49.80	49.90	236349
2017-03-10	50.35	50.50	49.45	49.70	177632
2017-03-13	49.60	49.88	49.25	49.75	341800
2017-03-14	49.55	49.75	49.20	49.45	134196
2017-03-15	49.75	51.15	49.75	50.75	337174
2017-03-16	50.65	51.05	50.40	50.70	276844
2017-03-17	50.75	51.35	50.50	51.35	852737
2017-03-20	51.40	51.90	51.00	51.45	234187
2017-03-21	51.60	51.95	51.43	51.55	274402
2017-03-22	51.65	51.80	50.53	51.05	264702
2017-03-23	51.10	51.90	51.00	51.20	275977
2017-03-24	51.20	51.65	50.95	51.00	192440
2017-03-27	50.90	51.30	50.40	50.65	181164
2017-03-28	50.55	50.85	50.00	49.33	469150
2017-03-29	49.40	49.95	49.24	49.55	388845
2017-03-30	49.50	49.90	49.25	49.60	401492
2017-03-31	49.60	50.15	49.60	49.90	369433
2017-04-03	49.90	50.58	49.75	50.00	294477
2017-04-04	50.00	51.15	49.80	50.75	477490
2017-04-05	50.95	51.23	50.30	50.35	292960
2017-04-06	50.35	51.25	50.10	50.95	270967
2017-04-07	50.90	51.65	50.85	50.95	374362
2017-04-10	51.10	51.45	50.90	51.35	158136
2017-04-11	51.40	52.15	51.35	52.05	351231
2017-04-12	52.10	52.78	51.85	52.25	346411
2017-04-13	52.25	52.55	51.90	52.05	132637
2017-04-17	51.25	52.15	51.25	52.15	451985
2017-04-18	52.15	52.40	51.95	52.40	248520
2017-04-19	52.40	52.60	52.05	52.40	310252
2017-04-20	52.30	52.55	52.00	52.50	186374
2017-04-21	52.50	52.55	52.20	52.40	197270
2017-04-24	52.55	52.60	51.00	51.40	214480
2017-04-25	51.45	51.85	51.30	51.30	204881
2017-04-26	51.15	51.85	50.85	51.50	255794
2017-04-27	51.60	52.20	51.30	51.45	275651
2017-04-28	51.40	51.40	50.67	50.85	261032
2017-05-01	50.95	51.55	50.60	51.40	183682
2017-05-02	51.40	51.55	50.65	50.90	140726
2017-05-03	50.90	50.90	49.45	49.65	260939
2017-05-04	49.40	49.75	48.30	48.80	292215
2017-05-05	48.85	49.75	48.85	49.75	266650
2017-05-08	49.75	49.85	48.80	49.30	265482
2017-05-09	48.45	49.60	47.90	48.10	282716
2017-05-10	48.05	48.90	47.80	48.00	342628
2017-05-11	47.90	47.95	46.95	47.60	219689
2017-05-12	47.75	47.85	47.20	47.45	203402
2017-05-15	47.45	48.30	47.30	47.40	201570
2017-05-16	47.50	47.65	46.25	46.60	248136
2017-05-17	46.55	47.20	46.40	46.95	256511
2017-05-18	47.10	47.90	46.95	47.60	254016
2017-05-19	45.00	47.90	45.00	47.45	272273
2017-05-22	47.45	47.95	47.20	47.50	163555
2017-05-23	47.65	48.33	47.60	47.80	169412
2017-05-24	47.80	48.60	47.80	48.20	157141
2017-05-25	48.85	49.10	48.30	48.55	184238
2017-05-26	48.50	48.65	48.00	48.20	135992
2017-05-30	48.30	48.50	48.05	48.10	141205
2017-05-31	48.20	48.35	47.68	48.05	298133
2017-06-01	48.15	49.00	47.80	48.85	227681
2017-06-02	49.15	49.95	49.10	49.40	219664
2017-06-05	49.15	49.25	48.40	48.40	197496
2017-06-06	48.50	49.10	48.08	48.70	232282
2017-06-07	48.80	49.40	48.70	49.05	185880
2017-06-08	49.05	49.45	48.60	49.15	133167
2017-06-09	49.00	50.15	48.95	50.05	244052
2017-06-12	49.95	51.35	49.95	51.15	317118
2017-06-13	51.00	51.50	50.70	51.20	234649
2017-06-14	51.65	51.80	50.55	50.55	355871
2017-06-15	50.15	51.55	50.10	51.30	159239
2017-06-16	50.75	51.25	50.70	51.15	399110
2017-06-19	51.00	51.20	50.85	51.00	180504
2017-06-20	51.00	51.15	50.15	50.60	151381
2017-06-21	50.55	50.75	49.85	50.20	175607
2017-06-22	50.05	50.45	49.90	50.35	166312
2017-06-23	50.20	51.15	50.20	50.90	514259
2017-06-26	51.15	51.65	50.95	51.45	173307
2017-06-27	51.25	51.45	50.75	49.98	272180
2017-06-28	50.25	50.90	49.90	50.45	205975
2017-06-29	50.10	50.25	49.30	49.40	145721
2017-06-30	49.70	49.88	49.33	49.55	105743
2017-07-03	49.70	50.70	49.70	50.65	78949
2017-07-05	50.60	50.66	49.90	49.95	136175
2017-07-06	49.65	49.70	48.80	48.95	182259
2017-07-07	49.00	49.60	48.65	49.40	144957
2017-07-10	49.55	49.85	48.70	48.70	113978
2017-07-11	48.80	49.35	48.45	49.15	144669
2017-07-12	49.60	50.20	49.55	50.10	140295
2017-07-13	50.05	50.30	49.80	50.25	154699
2017-07-14	50.55	51.00	50.55	50.85	135795
2017-07-17	50.80	51.45	50.55	51.40	180309
2017-07-18	51.25	51.35	50.50	50.65	141402
2017-07-19	50.70	51.20	50.55	51.10	173096
2017-07-20	51.10	51.50	50.98	51.05	105570
2017-07-21	51.65	51.70	50.65	50.80	142313
2017-07-24	50.80	50.83	50.25	50.40	82939
2017-07-25	50.45	50.75	49.90	50.55	113517
2017-07-26	50.50	50.85	50.30	50.65	82138
2017-07-27	50.50	51.20	50.20	50.70	98149
2017-07-28	50.65	50.95	50.30	50.60	106889
2017-07-31	50.70	50.90	50.30	50.90	107351
2017-08-01	51.00	51.35	50.85	51.25	105122
2017-08-02	51.10	51.20	50.50	50.65	98520
2017-08-03	50.55	50.80	50.35	50.45	95049
2017-08-04	50.45	50.90	50.45	50.85	93540
2017-08-07	50.80	50.90	50.25	50.45	116119
2017-08-08	50.25	50.25	48.50	49.45	232715
2017-08-09	49.30	49.60	49.00	49.35	190462
2017-08-10	49.15	49.55	49.00	49.00	130822
2017-08-11	48.70	49.05	48.30	48.65	182556
2017-08-14	48.95	49.60	48.65	49.45	166818
2017-08-15	49.20	49.30	48.70	48.95	181410
2017-08-16	48.95	49.85	48.95	49.55	150681
2017-08-17	49.35	49.68	49.20	49.20	178136
2017-08-18	48.65	48.85	48.33	48.60	200666
2017-08-21	48.55	49.20	48.50	49.05	99079
2017-08-22	49.05	49.23	48.85	48.90	100761
2017-08-23	48.65	49.40	48.65	49.15	85872
2017-08-24	49.25	49.65	48.85	48.85	113570
2017-08-25	49.00	49.50	48.78	49.20	90774
2017-08-28	49.15	49.40	48.50	48.60	154235
2017-08-29	48.45	48.85	48.15	48.30	136213
2017-08-30	48.25	48.60	48.05	48.55	169551
2017-08-31	48.80	49.40	48.63	49.30	310022
2017-09-01	49.20	49.63	49.05	49.45	159429
2017-09-05	49.65	49.88	49.00	49.10	197003
2017-09-06	49.30	49.90	49.20	49.35	133941
2017-09-07	49.55	49.90	49.40	49.55	152654
2017-09-08	49.50	50.05	49.38	49.65	145113
2017-09-11	49.55	50.28	49.50	49.95	122632
2017-09-12	50.05	50.30	49.83	49.85	182783
2017-09-13	49.85	50.15	49.75	49.90	262759
2017-09-14	49.80	50.13	49.70	49.95	242083
2017-09-15	50.10	50.20	49.35	50.05	391084
2017-09-18	50.05	50.40	50.00	50.25	205101
2017-09-19	50.25	50.45	50.05	50.25	255460
2017-09-20	50.25	50.80	50.10	50.45	283164
2017-09-21	50.50	50.90	50.35	50.35	212416
2017-09-22	50.65	50.80	50.35	50.45	183311
2017-09-25	50.55	51.95	50.40	51.70	278909
2017-09-26	51.85	52.20	51.65	51.95	224290
2017-09-27	51.90	52.08	51.40	50.58	345298
2017-09-28	50.60	51.15	50.35	51.15	225367
2017-09-29	51.00	51.38	50.70	51.10	313089
2017-10-02	51.30	51.70	51.05	51.65	200485
2017-10-03	51.65	52.10	51.43	52.10	202211
2017-10-04	52.25	52.45	51.90	52.40	140466
2017-10-05	52.45	52.95	52.30	52.45	142988
2017-10-06	52.10	52.35	51.75	51.95	148245
2017-10-09	52.10	52.65	52.10	52.55	1785532
2017-10-10	52.70	53.00	52.50	52.65	165386
2017-10-11	52.70	53.05	52.70	52.90	172305
2017-10-12	52.90	53.03	52.65	52.70	190943
2017-10-13	52.90	53.25	52.63	52.90	160949
2017-10-16	53.00	53.03	52.60	52.65	137223
2017-10-17	52.55	52.78	52.35	52.55	100386
2017-10-18	52.55	52.65	51.95	52.15	138925
2017-10-19	52.15	52.40	51.70	52.30	126001
2017-10-20	52.50	52.50	51.75	51.90	144804
2017-10-23	52.20	52.35	51.45	51.60	91902
2017-10-24	51.60	51.85	51.50	51.65	132409
2017-10-25	51.55	51.60	50.35	50.70	186808
2017-10-26	50.90	50.90	50.10	50.35	168535
2017-10-27	50.50	51.25	50.05	51.00	165594
2017-10-30	50.95	51.03	50.40	50.50	104594
2017-10-31	50.65	50.65	50.05	50.60	171987
2017-11-01	50.75	51.05	50.40	50.40	139022
2017-11-02	50.60	51.15	50.60	51.05	199729
2017-11-03	50.50	51.00	50.35	50.95	117692
2017-11-06	51.05	51.55	51.05	51.20	113028
2017-11-07	52.30	53.20	51.60	51.90	191108
2017-11-08	51.65	52.10	51.55	51.85	144790
2017-11-09	51.70	52.20	51.55	51.75	118473
2017-11-10	51.40	52.78	51.35	52.45	113220
2017-11-13	52.35	52.73	52.20	52.55	133957
2017-11-14	52.35	52.75	52.20	52.30	127290
2017-11-15	52.05	52.60	51.95	52.05	149794
2017-11-16	52.10	52.70	51.90	52.50	200012
2017-11-17	52.25	52.93	52.25	52.80	112168
2017-11-20	52.75	52.80	52.40	52.45	145971
2017-11-21	52.70	53.05	52.55	52.90	176832
2017-11-22	52.95	53.10	52.75	52.80	77264
2017-11-24	53.00	53.00	52.65	52.95	46808
2017-11-27	52.95	53.00	52.25	52.30	113589
2017-11-28	52.30	52.50	52.10	52.35	170282
2017-11-29	52.30	52.80	51.85	52.35	245314
2017-11-30	52.40	52.55	52.10	52.30	344349
2017-12-01	52.45	52.55	51.80	52.40	246692
2017-12-04	52.60	53.03	52.10	52.10	188625
2017-12-05	52.25	52.25	51.65	51.65	146177
2017-12-06	51.85	51.85	50.90	51.20	92554
2017-12-07	50.90	51.35	50.80	51.20	150838
2017-12-08	51.35	51.65	51.05	51.25	146009
2017-12-11	50.30	50.65	50.20	50.25	270706
2017-12-12	50.20	50.45	50.10	50.15	218743
2017-12-13	50.25	51.00	50.25	50.75	170617
2017-12-14	50.50	50.58	49.85	49.85	337597
2017-12-15	50.00	50.32	49.85	49.85	605074
2017-12-18	50.00	50.80	50.00	50.40	193769
2017-12-19	50.45	50.75	49.30	49.35	198061
2017-12-20	49.35	49.70	48.85	48.85	210538
2017-12-21	48.90	49.10	48.70	49.00	173196
2017-12-22	49.00	49.20	48.70	48.75	152946
2017-12-26	48.85	49.15	48.75	48.85	129762
2017-12-27	49.00	49.13	48.80	48.01	206009
2017-12-28	48.00	48.50	47.90	48.40	179381
2017-12-29	48.40	48.65	48.15	48.25	189085
2018-01-02	48.15	48.50	47.85	47.85	149338
2018-01-03	47.80	48.15	47.75	47.80	189072
2018-01-04	48.00	48.00	47.68	47.70	237626
2018-01-05	47.75	48.05	47.60	47.80	160271
2018-01-08	47.80	48.18	47.60	48.10	249889
2018-01-09	47.95	48.10	46.65	46.70	287874
2018-01-10	46.50	46.55	45.70	46.10	249899
2018-01-11	46.10	46.75	46.10	46.65	128656
2018-01-12	46.65	46.70	46.00	46.10	184136
2018-01-16	46.25	46.90	45.80	45.85	204817
2018-01-17	46.10	46.40	45.78	46.30	167433
2018-01-18	46.05	46.20	45.25	45.25	158446
2018-01-19	45.10	46.00	45.05	45.95	157751
2018-01-22	45.90	46.25	45.80	46.20	138893
2018-01-23	46.40	46.75	45.95	46.75	142680
2018-01-24	46.75	46.76	45.65	45.75	164989
2018-01-25	45.95	45.95	45.10	45.35	181231
2018-01-26	45.50	45.60	44.78	45.00	166343
2018-01-29	44.80	45.05	44.20	44.70	216899
2018-01-30	44.55	44.86	44.28	44.35	193227
2018-01-31	44.50	45.15	44.45	45.10	291348
2018-02-01	45.00	45.25	43.40	43.65	242808
2018-02-02	43.25	43.45	42.85	43.20	294489
2018-02-05	43.05	43.35	41.53	41.65	432806
2018-02-06	41.00	42.10	40.60	41.85	338141
2018-02-07	41.80	42.60	41.43	41.55	189826
2018-02-08	41.55	41.93	40.50	40.50	250900
2018-02-09	40.70	41.83	40.25	41.35	250072
2018-02-12	41.40	41.75	39.90	41.65	367496
2018-02-13	41.45	41.75	40.90	41.50	175398
2018-02-14	41.15	41.40	40.43	40.80	226950
2018-02-15	41.00	41.63	41.00	41.25	176162
2018-02-16	41.35	42.25	41.35	41.90	350952
2018-02-20	41.80	42.10	40.53	40.60	199983
2018-02-21	40.70	41.40	40.30	40.45	234222
2018-02-22	40.70	41.25	40.65	40.75	152633
2018-02-23	41.05	41.43	40.75	41.40	141284
2018-02-26	41.45	41.75	40.95	41.65	263963
2018-02-27	42.00	42.95	40.35	40.40	329610
2018-02-28	40.20	40.63	39.73	39.80	265731
2018-03-01	39.70	40.30	39.20	39.60	456630
2018-03-02	39.45	39.90	39.15	39.70	358604
2018-03-05	39.50	40.60	39.50	40.20	216976
2018-03-06	40.25	40.83	39.85	40.60	202471
2018-03-07	40.50	41.10	40.33	40.50	388745
2018-03-08	40.65	40.70	40.30	40.45	219100
2018-03-09	40.55	40.60	40.05	40.25	286707
2018-03-12	40.35	40.95	40.25	40.60	288253
2018-03-13	40.85	41.03	40.45	40.45	217293
2018-03-14	40.65	40.90	40.25	40.25	242530
2018-03-15	40.30	40.55	39.90	40.05	216964
2018-03-16	40.10	40.60	39.95	40.55	662683
2018-03-19	40.20	40.40	39.83	40.15	259326
2018-03-20	40.05	40.70	39.63	39.75	248009
2018-03-21	39.55	39.85	39.30	39.60	212912
2018-03-22	39.25	40.40	39.15	39.15	297531
2018-03-23	39.25	39.50	38.60	38.60	298597
2018-03-26	39.15	39.15	38.40	39.00	244799
2018-03-27	39.05	39.60	38.65	38.26	271175
2018-03-28	38.45	40.05	38.45	39.65	242720
2018-03-29	39.85	39.95	39.25	39.35	307968
2018-04-02	39.40	39.73	38.50	38.75	217983
2018-04-03	38.75	39.85	38.70	39.55	246834
2018-04-04	39.20	40.00	39.20	39.85	152314
2018-04-05	39.95	40.20	39.50	40.10	151482
2018-04-06	40.15	40.50	39.53	39.70	154634
2018-04-09	39.85	40.13	39.50	39.60	306443
2018-04-10	39.75	39.93	39.45	39.65	254142
2018-04-11	39.45	40.05	39.35	39.50	152377
2018-04-12	39.55	39.60	38.90	38.95	163582
2018-04-13	39.00	39.33	38.70	39.10	149085
2018-04-16	39.10	39.50	38.85	39.30	264637
2018-04-17	39.40	39.85	39.23	39.55	214799
2018-04-18	39.45	39.85	39.45	39.65	179089
2018-04-19	39.35	39.70	38.40	38.60	222105
2018-04-20	38.60	38.75	38.15	38.25	159412
2018-04-23	38.35	38.50	37.95	38.30	149736
2018-04-24	38.35	39.05	38.12	38.95	307065
2018-04-25	38.95	39.35	38.60	39.10	150431
2018-04-26	39.40	39.85	39.20	39.60	139513
2018-04-27	39.75	40.80	39.71	40.35	170644
2018-04-30	41.05	41.10	40.15	40.20	226635
2018-05-01	40.15	41.05	40.00	40.80	179440
2018-05-02	40.60	41.05	39.88	40.75	185114
2018-05-03	40.65	41.05	40.40	40.80	186637
2018-05-04	40.75	41.30	40.70	41.15	117506
2018-05-07	41.50	42.30	41.39	42.20	212442
2018-05-08	41.90	42.45	41.30	42.15	349359
2018-05-09	41.00	41.75	40.50	41.50	610728
2018-05-10	41.75	41.90	41.25	41.80	244479
2018-05-11	41.85	42.03	41.45	41.60	198002
2018-05-14	41.60	41.70	40.58	40.85	330780
2018-05-15	40.60	40.62	39.95	40.00	297968
2018-05-16	40.25	40.45	40.00	40.10	201682
2018-05-17	40.10	40.60	40.00	40.35	249277
2018-05-18	40.55	40.80	40.30	40.80	166604
2018-05-21	41.00	41.70	40.65	41.40	234924
2018-05-22	41.50	41.68	41.15	41.35	268540
2018-05-23	41.60	42.50	41.50	41.85	520904
2018-05-24	41.95	42.13	41.55	41.75	224121
2018-05-25	41.85	42.20	41.70	41.90	176462
2018-05-29	41.90	42.70	41.75	42.60	238806
2018-05-30	42.55	43.30	42.40	43.10	236867
2018-05-31	43.10	43.20	42.68	43.15	299059
2018-06-01	43.00	43.40	42.70	42.85	252941
2018-06-04	42.95	43.18	42.65	43.05	241349
2018-06-05	43.20	43.30	42.85	42.90	440823
2018-06-06	42.85	43.08	42.55	42.95	186096
2018-06-07	43.05	43.20	42.65	43.10	184474
2018-06-08	43.05	43.50	43.05	43.35	171739
2018-06-11	43.30	43.58	43.23	43.40	168043
2018-06-12	43.40	43.60	43.25	43.45	255433
2018-06-13	43.50	43.60	42.20	42.55	199285
2018-06-14	42.65	43.25	42.60	43.10	157169
2018-06-15	43.10	43.65	43.00	43.55	499680
2018-06-18	43.50	43.95	43.40	43.90	397447
2018-06-19	43.90	44.25	43.65	44.00	248803
2018-06-20	44.10	44.30	43.65	44.10	335280
2018-06-21	44.10	44.35	43.80	44.30	238673
2018-06-22	44.45	44.95	44.15	44.95	479803
2018-06-25	44.95	44.98	44.13	44.55	239183
2018-06-26	44.60	44.65	44.25	44.40	216452
2018-06-27	44.50	44.73	43.80	42.91	189118
2018-06-28	42.90	43.45	42.55	43.40	349701
2018-06-29	43.25	44.00	42.90	43.65	241016
2018-07-02	43.50	43.85	42.70	43.35	202058
2018-07-03	43.30	44.20	43.25	43.90	120254
2018-07-05	44.15	44.75	43.88	44.75	144384
2018-07-06	44.95	45.20	44.75	45.15	183754
2018-07-09	45.20	45.23	44.50	44.85	186715
2018-07-10	44.95	45.28	44.48	44.60	159169
2018-07-11	44.35	44.70	44.15	44.20	149945
2018-07-12	44.40	44.55	44.00	44.30	140773
2018-07-13	44.45	44.63	44.20	44.35	102694
2018-07-16	44.15	44.35	43.75	43.95	115504
2018-07-17	43.75	44.20	43.25	43.30	165331
2018-07-18	43.25	43.30	42.40	42.75	151571
2018-07-19	42.80	44.00	42.68	43.85	149710
2018-07-20	43.70	43.85	43.35	43.45	114815
2018-07-23	43.25	43.48	43.00	43.35	108459
2018-07-24	43.35	43.50	42.75	42.95	277073
2018-07-25	42.95	43.35	42.95	43.25	167681
2018-07-26	43.35	44.03	43.35	43.75	133339
2018-07-27	44.00	44.00	42.75	42.85	107240
2018-07-30	42.90	43.35	42.70	43.15	97885
2018-07-31	43.50	44.43	43.20	43.95	183279
2018-08-01	43.60	43.90	43.05	43.90	128074
2018-08-02	43.80	43.98	43.50	43.75	161804
2018-08-03	43.85	44.25	43.80	44.20	100724
2018-08-06	44.25	44.40	43.95	44.40	166728
2018-08-07	44.40	44.78	44.15	44.70	229351
2018-08-08	43.95	44.30	43.25	44.05	174555
2018-08-09	44.20	44.60	44.00	44.30	101462
2018-08-10	44.30	44.60	44.15	44.25	232062
2018-08-13	44.35	44.40	44.00	44.30	169427
2018-08-14	44.45	44.85	44.30	44.35	119924
2018-08-15	44.40	44.80	44.18	44.75	139646
2018-08-16	44.75	45.50	44.65	45.25	186557
2018-08-17	45.25	45.85	45.20	45.70	124250
2018-08-20	45.90	46.53	45.75	46.10	233654
2018-08-21	46.15	46.25	45.85	46.05	184629
2018-08-22	46.10	46.15	45.40	45.50	150547
2018-08-23	45.55	45.83	45.30	45.70	145669
2018-08-24	45.60	45.93	45.45	45.85	98500
2018-08-27	46.00	46.12	45.45	46.00	230380
2018-08-28	46.10	46.90	45.90	46.85	215739
2018-08-29	46.90	47.40	46.60	47.05	365204
2018-08-30	47.10	47.60	46.83	46.90	388181
2018-08-31	46.85	47.05	46.25	46.70	225038
2018-09-04	44.10	45.47	43.95	44.35	1010462
2018-09-05	44.10	44.80	43.80	44.55	392971
2018-09-06	44.60	44.75	44.05	44.15	412002
2018-09-07	43.85	43.85	42.73	43.00	507815
2018-09-10	42.80	43.25	42.23	42.30	370849
2018-09-11	42.20	42.33	41.40	41.40	387758
2018-09-12	41.25	41.40	40.60	40.65	373070
2018-09-13	40.70	41.00	40.30	40.90	332222
2018-09-14	41.05	41.15	40.10	40.95	288732
2018-09-17	40.90	41.15	40.65	41.10	284123
2018-09-18	41.10	41.30	40.70	40.75	264650
2018-09-19	40.80	40.90	40.15	40.30	399078
2018-09-20	40.30	41.50	40.15	41.45	290502
2018-09-21	41.40	41.75	41.20	41.55	651779
2018-09-24	41.40	41.50	40.90	41.00	255991
2018-09-25	40.95	41.25	40.55	40.55	278749
2018-09-26	40.25	40.65	39.95	39.11	561949
2018-09-27	40.20	41.00	39.83	40.60	610527
2018-09-28	40.65	41.60	40.55	41.50	501105
2018-10-01	41.50	41.50	40.55	40.60	358028
2018-10-02	40.60	40.97	40.00	40.00	387442
2018-10-03	40.00	40.40	39.90	40.25	491997
2018-10-04	40.05	40.23	39.78	40.00	412497
2018-10-05	39.95	40.25	39.70	39.95	423867
2018-10-08	39.95	40.95	39.95	40.80	278637
2018-10-09	40.70	41.25	40.68	41.25	249111
2018-10-10	41.00	41.60	40.10	40.10	365905
2018-10-11	40.05	40.10	38.55	38.95	442759
2018-10-12	40.50	40.60	38.55	39.05	626353
2018-10-15	39.10	40.00	39.05	39.20	244592
2018-10-16	39.40	39.78	38.75	39.65	382992
2018-10-17	39.50	39.73	39.15	39.40	222155
2018-10-18	39.40	39.75	39.00	39.15	189692
2018-10-19	39.15	39.58	39.10	39.30	197229
2018-10-22	39.50	39.90	38.85	38.90	160536
2018-10-23	38.70	39.88	38.70	39.30	234288
2018-10-24	39.50	39.95	39.18	39.45	244187
2018-10-25	39.45	40.45	39.10	40.20	224888
2018-10-26	40.10	40.10	38.80	39.00	239919
2018-10-29	39.40	40.13	38.95	39.50	191717
2018-10-30	39.55	40.15	38.85	39.60	187646
2018-10-31	39.70	39.75	38.85	38.85	244783
2018-11-01	38.75	39.23	38.75	38.90	220303
2018-11-02	39.05	39.15	38.30	38.80	230856
2018-11-05	39.00	39.95	38.80	39.65	266474
2018-11-06	39.80	41.05	39.65	41.00	236869
2018-11-07	41.35	41.93	40.90	41.75	308576
2018-11-08	41.75	42.50	41.70	42.35	316936
2018-11-09	42.35	42.48	41.80	42.05	192144
2018-11-12	42.05	42.63	42.05	42.05	142783
2018-11-13	42.15	42.60	41.10	41.40	295475
2018-11-14	41.60	42.40	41.45	41.90	211546
2018-11-15	41.70	41.85	41.00	41.85	238623
2018-11-16	41.55	41.85	41.20	41.80	324320
2018-11-19	41.75	42.15	41.50	42.10	223338
2018-11-20	42.00	42.30	41.55	42.00	238496
2018-11-21	42.05	43.05	41.68	42.65	237337
2018-11-23	42.45	43.15	42.30	42.80	80176
2018-11-26	43.00	43.10	42.45	42.85	247938
2018-11-27	42.75	43.10	42.65	42.80	164142
2018-11-28	42.80	43.60	42.65	43.50	301245
2018-11-29	43.45	43.70	43.05	43.25	199447
2018-11-30	43.25	43.95	43.10	43.90	287787
2018-12-03	44.05	44.05	43.20	44.00	186352
2018-12-04	43.95	44.20	42.20	42.45	333905
2018-12-06	42.00	44.05	41.60	44.05	277097
2018-12-07	44.05	44.20	43.60	44.05	288577
2018-12-10	44.05	44.05	43.10	43.50	275685
2018-12-11	43.85	44.13	43.30	43.70	248843
2018-12-12	44.00	44.40	42.95	43.05	242550
2018-12-13	43.15	44.35	43.15	43.85	249764
2018-12-14	43.70	44.25	43.53	43.85	287488
2018-12-17	43.75	44.00	41.70	41.80	323924
2018-12-18	42.15	43.25	41.95	42.65	348743
2018-12-19	42.60	42.80	41.63	41.90	421889
2018-12-20	41.95	42.05	40.60	40.80	298308
2018-12-21	40.90	41.63	40.50	40.65	1753848
2018-12-24	40.50	40.70	39.50	39.50	325787
2018-12-26	39.60	41.75	39.40	41.55	437445
2018-12-27	41.05	41.60	40.30	40.66	437458
2018-12-28	41.00	41.65	40.60	40.85	311310
2018-12-31	41.00	41.15	40.25	41.05	334601
2019-01-02	40.50	40.95	40.00	40.60	321800
2019-01-03	40.55	41.60	40.25	40.45	381863
2019-01-04	40.80	41.75	40.70	41.55	289552
2019-01-07	41.80	43.05	41.80	42.45	229397
2019-01-08	42.80	43.40	42.58	43.00	263756
2019-01-09	43.00	43.48	42.38	43.15	353382
2019-01-10	43.15	44.05	43.05	43.70	378931
2019-01-11	43.75	44.03	43.35	43.80	253578
2019-01-14	43.75	44.25	43.65	43.85	252075
2019-01-15	44.00	44.30	43.65	44.20	228152
2019-01-16	44.25	44.90	44.13	44.90	352857
2019-01-17	44.70	45.10	44.60	44.95	345136
2019-01-18	45.10	45.35	44.78	45.05	376614
2019-01-22	45.35	45.73	45.00	45.35	361265
2019-01-23	45.55	45.90	45.10	45.85	275210
2019-01-24	45.85	46.00	45.50	45.75	191569
2019-01-25	45.90	46.40	45.80	46.25	357251
2019-01-28	45.90	47.15	45.86	46.95	260206
2019-01-29	46.90	47.25	46.75	47.15	329173
2019-01-30	47.15	47.65	46.93	47.30	376487
2019-01-31	47.25	48.05	46.83	48.05	394908
2019-02-01	48.40	48.45	47.03	47.60	314392
2019-02-04	47.60	47.60	47.10	47.25	499242
2019-02-05	47.35	47.50	46.47	47.20	266323
2019-02-06	47.20	47.20	46.40	46.75	269695
2019-02-07	46.65	47.85	46.33	47.50	352940
2019-02-08	47.20	47.63	47.00	47.35	150515
2019-02-11	47.35	47.85	47.23	47.50	415594
2019-02-12	47.55	47.65	46.78	47.30	228935
2019-02-13	47.25	47.80	47.05	47.70	158392
2019-02-14	47.75	48.15	47.10	47.95	451930
2019-02-15	48.15	48.40	47.95	48.15	395519
2019-02-19	48.15	48.50	47.60	47.85	332948
2019-02-20	47.70	47.95	47.20	47.60	326461
2019-02-21	47.45	47.60	47.05	47.60	170836
2019-02-22	47.65	48.10	47.35	47.95	224666
2019-02-25	48.00	48.00	47.35	47.35	282481
2019-02-26	47.45	47.75	47.18	47.55	496740
2019-02-27	46.50	47.20	45.25	46.90	748594
2019-02-28	46.80	47.45	45.93	46.45	677519
2019-03-01	45.60	46.10	44.70	44.95	1783019
2019-03-04	44.90	45.60	44.63	44.80	943720
2019-03-05	44.75	45.23	44.30	44.35	652364
2019-03-06	44.40	44.70	44.00	44.40	501343
2019-03-07	44.60	44.75	43.95	44.10	283140
2019-03-08	44.00	44.35	43.80	44.05	273008
2019-03-11	44.25	44.70	44.10	44.65	230745
2019-03-12	44.80	45.20	44.58	45.15	296082
2019-03-13	45.25	45.70	45.15	45.45	312634
2019-03-14	45.45	45.53	44.95	45.25	246509
2019-03-15	45.25	45.30	44.65	44.70	728989
2019-03-18	44.10	45.23	44.05	44.60	258482
2019-03-19	44.70	44.93	44.50	44.75	265583
2019-03-20	44.65	45.65	44.38	45.25	351719
2019-03-21	45.35	46.20	45.00	46.05	634089
2019-03-22	46.00	46.25	45.65	45.65	385318
2019-03-25	45.70	45.90	45.00	45.65	231219
2019-03-26	45.65	46.13	45.60	45.95	241244
2019-03-27	45.95	46.25	45.45	45.29	258386
2019-03-28	45.40	45.90	45.23	45.70	169702
2019-03-29	45.85	45.95	45.25	45.30	323663
2019-04-01	45.50	46.20	45.40	46.15	592532
2019-04-02	46.25	46.65	45.78	46.60	425404
2019-04-03	46.75	47.35	46.40	47.00	309289
2019-04-04	46.90	47.10	46.45	47.05	376554
2019-04-05	46.95	47.10	46.10	46.90	390241
2019-04-08	46.80	46.80	45.95	46.20	215425
2019-04-09	46.25	46.30	45.25	45.35	212923
2019-04-10	45.60	46.35	45.30	46.05	444859
2019-04-11	46.15	46.55	46.10	46.30	314081
2019-04-12	46.30	46.30	45.60	46.20	196132
2019-04-15	46.25	46.30	45.50	45.60	186577
2019-04-16	45.75	45.75	44.25	44.65	242221
2019-04-17	44.85	45.13	44.45	44.80	493279
2019-04-18	44.80	45.28	44.60	45.10	160796
2019-04-22	44.90	44.95	43.90	44.35	292323
2019-04-23	44.60	45.85	44.45	45.60	438784
2019-04-24	45.60	46.13	45.30	45.75	217703
2019-04-25	45.55	45.65	45.00	45.15	187254
2019-04-26	45.40	45.55	45.05	45.45	191343
2019-04-29	45.45	45.80	44.95	44.95	305970
2019-04-30	45.05	45.65	44.95	45.35	334191
2019-05-01	45.40	45.80	44.98	45.10	544563
2019-05-02	45.10	45.53	44.67	44.80	323617
2019-05-03	45.00	45.83	45.00	45.70	276450
2019-05-06	45.45	46.38	45.44	45.85	268572
2019-05-07	45.65	45.75	44.98	45.20	323588
2019-05-08	45.10	45.78	44.80	45.05	212893
2019-05-09	44.85	45.85	44.85	45.60	281697
2019-05-10	45.40	46.15	45.20	45.95	232712
2019-05-13	45.45	46.15	45.45	45.80	288138
2019-05-14	45.75	46.00	45.50	45.75	223776
2019-05-15	45.50	46.30	45.45	45.95	242964
2019-05-16	45.80	46.25	45.80	46.25	232694
2019-05-17	46.10	46.15	45.68	45.90	270322
2019-05-20	45.40	45.85	45.10	45.10	171123
2019-05-21	45.40	45.63	45.30	45.45	178250
2019-05-22	45.30	45.65	45.13	45.35	246857
2019-05-23	45.10	45.60	44.80	45.60	375658
2019-05-24	45.80	45.95	45.65	45.75	429420
2019-05-28	46.35	46.48	45.90	45.90	363825
2019-05-29	45.75	46.10	45.20	45.35	297236
2019-05-30	45.45	46.00	45.40	45.45	362135
2019-05-31	45.15	45.90	44.60	45.85	580443
2019-06-03	45.90	46.05	45.03	45.45	436430
2019-06-04	45.60	45.88	45.10	45.75	365700
2019-06-05	45.85	46.80	45.55	46.75	201141
2019-06-06	46.75	47.20	46.33	46.95	251960
2019-06-07	47.20	47.58	47.00	47.05	236456
2019-06-10	47.05	47.30	46.15	46.25	197229
2019-06-11	46.35	46.50	45.85	46.10	408952
2019-06-12	46.25	46.90	46.20	46.65	225083
2019-06-13	46.95	47.60	46.83	47.60	279575
2019-06-14	47.45	47.70	47.00	47.00	175809
2019-06-17	47.00	48.80	47.00	48.45	765559
2019-06-18	48.75	49.38	47.90	48.35	827278
2019-06-19	48.20	48.85	47.70	48.65	251460
2019-06-20	48.95	49.40	48.66	49.00	409688
2019-06-21	48.65	48.75	47.95	48.60	473464
2019-06-24	48.80	48.93	48.15	48.30	301914
2019-06-25	48.35	48.90	47.65	47.70	282474
2019-06-26	47.65	47.65	46.10	45.59	327001
2019-06-27	45.85	46.50	45.85	46.50	297666
2019-06-28	46.60	47.50	46.60	47.05	910873
2019-07-01	47.45	47.45	45.83	46.60	238091
2019-07-02	46.75	47.38	46.50	47.10	180864
2019-07-03	47.25	47.80	47.25	47.75	89957
2019-07-05	47.35	47.70	46.65	47.45	348793
2019-07-08	47.45	47.78	47.35	47.60	164873
2019-07-09	47.60	47.75	47.40	47.75	180951
2019-07-10	48.00	48.65	47.85	48.00	313037
2019-07-11	48.10	48.28	47.55	47.55	483235
2019-07-12	47.60	48.00	47.28	47.35	207427
2019-07-15	47.70	48.15	47.55	47.65	196422
2019-07-16	47.50	48.35	47.05	48.00	301269
2019-07-17	48.10	48.30	47.53	48.00	273992
2019-07-18	47.95	48.40	47.70	48.20	222150
2019-07-19	48.05	48.40	47.40	47.45	292358
2019-07-22	47.60	48.15	47.05	47.40	157602
2019-07-23	47.40	48.25	47.33	48.05	149274
2019-07-24	48.05	48.65	48.00	48.55	271604
2019-07-25	48.35	48.65	48.05	48.40	213514
2019-07-26	48.50	48.73	48.25	48.50	150647
2019-07-29	48.75	49.20	48.65	48.70	156016
2019-07-30	48.50	49.30	48.50	49.25	198293
2019-07-31	49.25	49.80	49.05	49.35	380372
2019-08-01	49.40	49.50	48.85	48.85	226980
2019-08-02	48.55	48.70	47.85	48.05	243216
2019-08-05	47.65	47.70	46.10	46.75	263961
2019-08-06	46.90	47.75	46.75	47.50	315010
2019-08-07	47.60	49.75	47.20	49.30	332481
2019-08-08	50.30	51.45	49.85	51.20	652617
2019-08-09	50.95	51.35	50.78	51.35	303623
2019-08-12	51.25	51.48	51.05	51.30	177203
2019-08-13	51.15	51.70	51.05	51.45	168124
2019-08-14	50.65	51.50	50.50	51.40	506209
2019-08-15	51.60	52.60	51.20	52.00	312175
2019-08-16	52.05	52.90	52.00	52.70	493355
2019-08-19	53.00	53.35	52.70	53.05	259657
2019-08-20	53.05	53.05	52.45	52.55	238863
2019-08-21	52.70	52.73	52.23	52.50	376496
2019-08-22	52.65	53.05	52.45	52.85	184594
2019-08-23	52.80	53.25	51.95	52.00	379762
2019-08-26	52.15	52.25	51.35	52.10	287961
2019-08-27	52.40	52.55	51.55	51.60	400669
2019-08-28	51.55	51.90	51.38	51.75	201064
2019-08-29	52.00	52.20	51.75	52.05	150218
2019-08-30	52.10	52.45	51.90	51.95	140942
2019-09-03	51.75	52.65	51.70	52.50	185904
2019-09-04	52.80	53.05	52.25	52.30	287689
2019-09-05	50.65	50.80	48.85	49.00	2515040
2019-09-06	49.20	50.13	49.00	49.75	530535
2019-09-09	49.60	50.25	49.50	49.75	666327
2019-09-10	49.65	50.15	49.35	50.00	618302
2019-09-11	50.15	50.35	49.55	50.30	444487
2019-09-12	50.70	50.95	50.20	50.45	483013
2019-09-13	50.45	51.00	50.33	50.50	571786
2019-09-16	50.65	51.30	50.60	51.15	290927
2019-09-17	51.30	51.75	51.20	51.45	302343
2019-09-18	51.70	51.70	50.75	51.45	426174
2019-09-19	51.70	52.25	51.60	51.90	462393
2019-09-20	52.15	52.65	51.80	51.80	1716558
2019-09-23	52.20	52.35	51.45	51.95	337521
2019-09-24	52.20	52.30	51.30	51.35	452402
2019-09-25	51.40	51.55	50.90	51.30	376966
2019-09-26	51.60	51.93	50.98	51.39	315705
2019-09-27	51.60	51.60	50.80	51.00	151114
2019-09-30	50.90	51.60	50.90	51.25	285437
2019-10-01	51.40	51.70	50.64	50.85	171007
2019-10-02	50.65	50.85	50.15	50.80	417607
2019-10-03	50.80	51.95	50.75	51.75	231994
2019-10-04	51.85	52.20	51.63	52.00	181616
2019-10-07	51.65	52.10	51.50	51.50	245436
2019-10-08	51.20	52.10	51.10	51.60	246247
2019-10-09	51.85	52.10	51.55	51.85	264969
2019-10-10	51.90	52.60	51.80	52.40	381615
2019-10-11	52.70	52.95	52.30	52.40	486327
2019-10-14	52.40	52.40	52.00	52.35	149972
2019-10-15	52.35	52.60	52.15	52.50	278667
2019-10-16	52.45	52.70	52.00	52.35	216361
2019-10-17	52.25	52.95	52.25	52.90	345714
2019-10-18	52.75	53.40	52.70	53.25	202136
2019-10-21	53.35	53.78	53.25	53.45	268426
2019-10-22	53.65	53.80	53.15	53.40	234469
2019-10-23	53.55	53.65	53.05	53.55	208656
2019-10-24	53.65	53.65	53.15	53.45	227364
2019-10-25	53.30	53.40	52.80	53.05	239640
2019-10-28	52.90	53.60	52.88	53.50	302904
2019-10-29	53.50	54.28	53.50	54.00	370642
2019-10-30	54.00	54.40	53.70	54.35	256876
2019-10-31	54.35	54.65	54.13	54.40	400852
2019-11-01	54.40	54.50	53.53	53.85	381031
2019-11-04	53.80	53.83	53.45	53.75	296014
2019-11-05	53.55	53.63	52.05	52.20	408041
2019-11-06	52.15	53.30	51.58	52.65	378041
2019-11-07	52.80	53.60	52.70	53.30	308882
2019-11-08	53.15	53.75	53.08	53.60	348543
2019-11-11	53.55	54.45	53.55	54.30	604094
2019-11-12	54.40	54.45	53.60	53.75	379032
2019-11-13	53.70	54.38	53.70	54.15	464726
2019-11-14	54.20	54.48	54.13	54.40	305501
2019-11-15	54.50	54.70	54.10	54.60	285519
2019-11-18	54.55	54.93	54.40	54.65	542543
2019-11-19	54.75	55.30	54.40	54.85	603257
2019-11-20	54.85	55.28	54.75	54.80	295513
2019-11-21	54.70	54.80	54.10	54.45	408487
2019-11-22	54.75	54.85	54.15	54.45	252276
2019-11-25	54.65	55.28	54.60	55.05	282651
2019-11-26	55.15	55.80	55.15	55.55	293574
2019-11-27	55.55	55.85	55.35	55.70	197065
2019-11-29	55.65	55.95	55.30	55.40	107875
2019-12-02	55.35	55.35	54.65	54.65	243382
2019-12-03	54.35	55.10	54.25	54.85	233346
2019-12-04	54.90	55.40	54.80	54.95	204758
2019-12-05	54.60	55.15	54.50	55.00	257711
2019-12-06	55.10	55.50	55.00	55.20	287349
2019-12-09	55.30	55.75	55.15	55.75	384094
2019-12-10	55.75	55.88	55.45	55.60	509667
2019-12-11	55.45	55.55	53.65	53.75	470519
2019-12-12	53.70	54.00	52.75	52.80	358540
2019-12-13	52.90	53.05	51.90	52.70	586564
2019-12-16	52.95	53.35	52.65	53.20	486386
2019-12-17	53.30	53.45	52.35	52.50	486524
2019-12-18	52.65	53.30	52.60	53.05	425839
2019-12-19	53.05	53.35	52.90	53.00	559409
2019-12-20	53.15	53.50	52.91	53.50	1622221
2019-12-23	53.60	53.85	52.80	52.85	298654
2019-12-24	52.95	53.15	52.80	52.95	99779
2019-12-26	53.20	53.40	52.65	52.75	221479
2019-12-27	53.00	53.40	53.00	53.15	244535
2019-12-30	52.55	52.95	52.43	52.65	237956
2019-12-31	52.65	53.15	52.60	53.10	279754
2020-01-02	53.15	53.25	51.98	52.75	420525
2020-01-03	52.45	53.65	52.25	53.60	296155
2020-01-06	53.25	54.05	53.05	53.70	297048
2020-01-07	53.40	53.75	52.80	53.05	202486
2020-01-08	51.10	52.60	50.75	52.55	559955
2020-01-09	52.65	53.00	52.35	52.65	315778
2020-01-10	52.75	53.55	52.70	53.45	240825
2020-01-13	53.55	54.15	53.20	53.75	326319
2020-01-14	53.70	53.95	53.00	53.30	337927
2020-01-15	53.50	54.45	53.50	54.30	430760
2020-01-16	54.55	55.10	54.45	54.75	612434
2020-01-17	54.95	54.95	54.50	54.55	256030
2020-01-21	54.60	54.95	54.30	54.85	276492
2020-01-22	55.00	55.25	54.30	54.35	283697
2020-01-23	54.40	55.60	54.20	55.25	364257
2020-01-24	55.25	55.63	54.45	54.55	413757
2020-01-27	54.20	54.90	53.75	54.85	431936
2020-01-28	55.00	56.10	54.55	56.05	325309
2020-01-29	56.20	56.35	55.70	55.90	413358
2020-01-30	55.65	56.20	55.60	56.00	274134
2020-01-31	55.90	56.20	54.95	55.35	364600
2020-02-03	55.45	56.10	55.20	55.90	343191
2020-02-04	56.10	56.53	55.80	56.20	193227
2020-02-05	56.40	56.40	55.58	55.65	427855
2020-02-06	55.70	56.40	55.50	55.75	185838
2020-02-07	55.80	56.10	55.15	55.25	268159
2020-02-10	55.40	56.05	55.25	56.00	272455
2020-02-11	56.15	56.53	55.75	55.95	328077
2020-02-12	56.10	56.70	55.15	56.10	490138
2020-02-13	56.00	57.25	55.95	57.00	243790
2020-02-14	57.10	57.85	56.98	57.75	373191
2020-02-18	57.75	58.05	57.40	57.90	252879
2020-02-19	57.90	57.90	57.28	57.45	303378
2020-02-20	57.30	58.85	56.95	58.75	377968
2020-02-21	58.60	59.08	58.45	58.70	440399
2020-02-24	57.75	58.80	57.65	58.60	550239
2020-02-25	58.75	59.08	57.25	57.25	560414
2020-02-26	57.40	57.80	56.35	56.35	374960
2020-02-27	55.55	55.95	52.75	52.85	528375
2020-02-28	51.90	52.70	50.48	51.85	1087242
2020-03-02	52.10	53.70	49.90	53.60	573739
2020-03-03	53.75	55.65	52.95	54.60	829986
2020-03-04	55.45	56.23	55.05	55.95	342105
2020-03-05	54.90	55.83	54.50	55.70	522359
2020-03-06	54.20	55.65	53.65	55.45	564309
2020-03-09	52.85	52.95	50.50	50.60	533352
2020-03-10	51.65	52.05	49.10	52.05	523888
2020-03-11	50.80	50.90	48.60	49.10	447981
2020-03-12	45.90	47.00	43.20	43.75	486132
2020-03-13	45.80	48.80	42.40	48.80	605102
2020-03-16	43.85	44.85	42.53	43.25	494499
2020-03-17	43.65	48.70	41.45	47.10	757311
2020-03-18	44.00	46.00	41.95	44.00	594537
2020-03-19	43.65	47.65	41.75	46.95	721279
2020-03-20	47.25	49.15	42.90	43.40	1062163
2020-03-23	43.15	43.78	39.30	40.60	1008624
2020-03-24	42.50	44.35	40.05	43.25	866850
2020-03-25	43.25	49.60	43.25	46.25	866889
2020-03-26	46.90	49.35	46.15	48.15	668683
2020-03-27	46.40	50.15	45.70	47.88	354883
2020-03-30	48.50	50.10	46.70	49.75	588728
2020-03-31	49.00	51.40	46.05	49.65	938786
2020-04-01	46.95	47.73	43.65	46.55	473765
2020-04-02	45.50	48.25	44.95	48.25	339132
2020-04-03	48.00	48.40	45.85	47.25	471359
2020-04-06	49.30	51.50	48.60	51.00	393398
2020-04-07	53.00	53.70	49.90	50.80	448508
2020-04-08	51.70	53.25	50.80	51.45	337913
2020-04-09	52.90	54.40	51.95	54.40	453889
2020-04-13	53.60	54.00	51.50	52.05	244525
2020-04-14	53.40	54.10	52.98	53.15	286614
2020-04-15	51.60	52.30	49.80	50.90	325842
2020-04-16	51.10	52.05	49.85	50.80	360347
2020-04-17	52.20	52.55	50.80	51.30	292267
2020-04-20	49.95	50.35	49.20	49.50	270192
2020-04-21	48.05	50.10	47.50	49.80	219150
2020-04-22	51.20	51.58	50.50	51.05	349901
2020-04-23	50.75	51.60	50.30	50.95	270231
2020-04-24	51.40	51.40	50.05	50.70	174112
2020-04-27	51.15	52.95	51.15	52.25	238778
2020-04-28	52.95	54.68	52.55	52.70	210383
2020-04-29	54.40	55.65	53.75	54.45	313250
2020-04-30	52.95	53.10	51.10	52.25	376418
2020-05-01	50.50	51.15	49.20	50.30	280613
2020-05-04	49.40	49.85	48.75	49.30	217608
2020-05-05	50.30	51.15	49.68	49.85	172127
2020-05-06	50.05	50.60	49.65	49.65	182311
2020-05-07	50.20	51.68	49.35	51.15	286303
2020-05-08	52.20	52.55	50.85	51.80	250057
2020-05-11	50.45	51.00	49.35	50.20	322416
2020-05-12	48.00	48.50	46.25	46.75	1952957
2020-05-13	46.70	46.80	43.15	43.45	1408504
2020-05-14	42.50	43.70	41.98	43.55	859765
2020-05-15	43.50	44.05	42.63	43.85	624713
2020-05-18	45.50	47.25	45.20	46.15	449975
2020-05-19	45.80	46.30	45.20	45.20	339278
2020-05-20	46.05	46.70	45.48	46.30	391359
2020-05-21	45.95	46.85	45.90	46.30	343242
2020-05-22	46.35	46.60	45.90	46.30	259849
2020-05-26	47.85	48.20	47.30	47.40	403544
2020-05-27	48.35	48.85	47.50	48.30	456514
2020-05-28	48.30	48.40	47.60	48.00	480511
2020-05-29	47.45	48.75	47.00	48.60	1046127
2020-06-01	48.60	48.98	47.75	48.30	591975
2020-06-02	48.90	50.30	48.45	49.75	337740
2020-06-03	50.65	52.60	50.30	52.40	409181
2020-06-04	52.00	52.30	51.20	51.70	373339
2020-06-05	53.50	54.30	53.15	53.45	425382
2020-06-08	53.15	54.10	52.65	53.55	383866
2020-06-09	52.55	52.95	52.10	52.45	507039
2020-06-10	52.20	52.55	50.25	50.95	278201
2020-06-11	48.40	49.60	48.25	48.75	474680
2020-06-12	50.40	51.25	49.15	51.20	548737
2020-06-15	49.65	53.08	49.35	53.00	948586
2020-06-16	54.80	55.70	53.85	54.95	605152
2020-06-17	55.40	55.55	54.35	54.95	485025
2020-06-18	54.35	55.63	54.15	54.95	601069
2020-06-19	55.35	55.55	53.05	53.35	3357977
2020-06-22	52.95	53.75	51.70	53.40	565479
2020-06-23	54.05	54.20	53.00	53.05	506533
2020-06-24	52.30	52.90	50.70	52.05	413422
2020-06-25	51.85	52.75	51.75	52.60	390444
2020-06-26	52.30	52.70	51.40	51.13	708268
2020-06-29	51.85	52.25	51.00	51.75	330859
2020-06-30	51.70	53.18	51.70	52.75	341630
2020-07-01	53.00	54.45	52.90	54.05	216940
2020-07-02	55.00	55.25	53.90	54.10	210375
2020-07-06	55.30	55.30	53.90	54.00	170729
2020-07-07	53.05	53.55	52.48	52.70	259448
2020-07-08	52.60	52.95	52.00	52.15	266420
2020-07-09	52.05	52.30	51.03	51.95	270931
2020-07-10	52.20	52.80	51.90	52.00	276107
2020-07-13	52.30	52.50	51.65	51.80	421112
2020-07-14	51.85	52.25	51.63	52.10	249989
2020-07-15	53.25	53.60	52.00	52.25	439224
2020-07-16	51.90	52.30	50.88	51.15	362873
2020-07-17	51.30	52.60	50.93	52.40	211756
2020-07-20	52.25	52.30	51.90	52.10	144379
2020-07-21	52.90	54.40	52.70	54.00	634715
2020-07-22	53.60	55.60	53.45	55.30	652804
2020-07-23	54.80	55.35	54.25	54.75	297232
2020-07-24	54.65	54.98	54.05	54.30	205074
2020-07-27	54.30	55.85	53.80	55.70	343025
2020-07-28	55.30	57.30	55.03	56.70	422157
2020-07-29	56.85	58.10	56.85	58.05	301799
2020-07-30	57.20	58.50	57.10	58.05	301184
2020-07-31	57.90	58.35	57.33	58.00	648321
2020-08-03	58.30	58.30	56.65	57.40	223866
2020-08-04	57.05	58.70	56.88	58.45	305274
2020-08-05	59.00	59.80	58.38	59.45	279254
2020-08-06	58.65	60.40	58.45	59.60	226766
2020-08-07	59.55	59.85	59.25	59.70	238867
2020-08-10	59.80	59.90	59.45	59.60	225215
2020-08-11	60.00	60.00	58.10	58.30	258242
2020-08-12	58.80	59.05	58.30	58.65	257797
2020-08-13	58.30	59.08	57.90	57.95	200895
2020-08-14	57.75	58.65	57.65	57.80	184660
2020-08-17	56.45	58.75	56.15	58.65	195505
2020-08-18	58.40	58.79	58.25	58.40	205294
2020-08-19	58.40	58.48	57.15	57.25	250223
2020-08-20	57.00	58.45	57.00	57.55	270509
2020-08-21	57.60	58.60	57.58	57.90	463243
2020-08-24	58.25	58.35	57.33	58.30	296975
2020-08-25	58.60	58.78	57.88	58.30	287343
2020-08-26	58.25	58.63	57.73	57.95	301447
2020-08-27	58.20	58.90	57.75	58.05	309327
2020-08-28	58.65	58.65	57.45	57.60	209545
2020-08-31	57.55	58.08	56.80	56.85	545896
2020-09-01	56.35	57.35	56.25	56.85	467673
2020-09-02	56.85	57.50	56.25	57.30	657241
2020-09-03	57.45	58.30	56.65	57.00	280573
2020-09-04	57.30	57.70	55.35	56.35	243917
2020-09-08	56.05	56.05	55.05	55.45	269771
2020-09-09	55.85	56.90	55.80	56.40	279522
2020-09-10	56.20	56.40	55.48	55.75	290477
2020-09-11	55.85	55.85	54.45	55.10	329487
2020-09-14	55.50	56.80	55.45	56.45	359082
2020-09-15	56.65	57.10	56.10	56.15	336268
2020-09-16	56.40	56.40	54.85	55.20	536697
2020-09-17	54.70	55.30	53.90	54.15	448755
2020-09-18	54.50	55.00	53.00	53.05	992483
2020-09-21	52.20	52.65	50.90	51.15	774843
2020-09-22	51.30	52.75	51.15	52.50	395680
2020-09-23	52.25	53.00	51.28	51.35	390727
2020-09-24	51.45	52.60	51.35	51.65	238729
2020-09-25	51.30	52.30	51.30	52.25	266633
2020-09-28	53.05	54.00	52.75	53.23	809990
2020-09-29	53.35	53.35	52.32	52.70	292714
2020-09-30	52.85	53.10	51.80	52.25	405773
2020-10-01	52.35	53.10	51.70	53.00	411955
2020-10-02	52.15	54.20	51.80	54.10	379288
2020-10-05	54.50	54.75	53.60	54.20	266992
2020-10-06	54.50	55.10	53.45	53.65	530880
2020-10-07	54.05	54.30	53.55	53.60	418080
2020-10-08	54.05	55.13	54.05	54.60	190655
2020-10-09	55.10	55.40	54.60	54.75	214769
2020-10-12	54.90	55.43	54.55	55.05	295366
2020-10-13	54.65	55.25	53.75	53.85	288193
2020-10-14	53.70	53.75	52.30	52.30	158123
2020-10-15	51.90	53.70	51.80	53.35	269729
2020-10-16	53.25	53.45	52.65	52.75	240195
2020-10-19	53.15	53.15	51.70	51.70	325900
2020-10-20	52.15	52.95	51.75	52.65	224971
2020-10-21	52.50	53.05	52.30	53.00	428481
2020-10-22	53.00	53.60	52.85	53.35	324155
2020-10-23	53.75	54.10	53.15	53.95	265781
2020-10-26	53.30	53.50	52.40	52.85	378836
2020-10-27	52.80	53.20	51.80	51.80	194273
2020-10-28	50.85	51.25	49.80	50.00	356708
2020-10-29	49.75	50.25	49.35	50.10	275052
2020-10-30	50.05	50.25	49.13	49.65	237488
2020-11-02	50.30	50.70	49.58	50.15	328881
2020-11-03	50.95	51.65	50.45	51.45	292227
2020-11-04	51.15	51.45	50.55	51.20	297615
2020-11-05	51.30	51.63	50.05	50.50	242779
2020-11-06	50.65	50.65	49.10	49.15	347670
2020-11-09	51.80	53.85	49.75	49.85	710091
2020-11-10	50.25	51.80	49.20	51.75	436848
2020-11-11	52.00	52.25	51.03	51.80	317675
2020-11-12	51.40	52.10	50.93	51.30	297190
2020-11-13	51.70	53.35	51.70	53.10	422089
2020-11-16	54.60	55.13	53.58	55.05	451858
2020-11-17	54.45	54.80	53.15	54.30	360239
2020-11-18	54.25	54.33	52.65	52.70	378588
2020-11-19	52.30	52.40	51.50	52.30	324243
2020-11-20	51.85	52.03	51.05	51.25	286432
2020-11-23	51.65	52.53	51.45	51.95	370629
2020-11-24	52.50	53.45	52.15	52.25	418507
2020-11-25	53.40	53.40	52.05	52.80	354601
2020-11-27	52.95	53.05	51.50	51.85	124369
2020-11-30	51.50	51.80	50.95	51.05	530667
2020-12-01	51.50	52.45	50.60	51.95	308408
2020-12-02	51.90	51.90	50.80	50.85	361272
2020-12-03	50.85	52.05	50.85	51.70	314656
2020-12-04	52.05	52.95	52.05	52.95	295535
2020-12-07	52.65	53.08	52.48	52.60	476250
2020-12-08	52.45	52.88	52.20	52.55	336862
2020-12-09	52.70	53.55	52.45	53.45	512944
2020-12-10	53.85	53.98	53.10	53.25	306859
2020-12-11	52.95	53.55	52.90	53.20	297650
2020-12-14	53.70	54.65	53.60	53.75	584290
2020-12-15	54.30	55.35	53.60	55.35	388048
2020-12-16	55.45	55.90	55.05	55.45	509759
2020-12-17	55.65	56.05	55.30	55.75	353516
2020-12-18	55.95	55.95	53.40	53.80	1076526
2020-12-21	52.75	53.28	52.53	53.25	978630
2020-12-22	53.10	54.40	52.95	54.25	319290
2020-12-23	54.55	54.95	53.20	53.30	336372
2020-12-24	53.50	53.90	52.95	53.80	114325
2020-12-28	54.05	54.75	53.55	54.70	276240
2020-12-29	54.95	55.10	53.33	52.96	427756
2020-12-30	53.15	53.75	52.70	52.85	280681
2020-12-31	52.70	53.20	52.25	53.10	348733
2021-01-04	53.45	53.60	50.85	50.90	465439
2021-01-05	50.90	51.43	50.60	50.65	441820
2021-01-06	51.00	51.80	50.20	51.35	579728
2021-01-07	51.15	51.15	49.90	50.45	399700
2021-01-08	50.40	51.05	50.05	51.00	311573
2021-01-11	51.00	51.20	49.95	50.45	227338
2021-01-12	50.45	50.65	49.90	50.55	279979
2021-01-13	50.80	51.50	50.53	51.05	249041
2021-01-14	51.40	51.60	50.85	51.20	327908
2021-01-15	50.90	51.40	50.58	51.15	314447
2021-01-19	51.60	51.60	50.85	51.30	317914
2021-01-20	51.15	52.25	50.95	52.05	205536
2021-01-21	51.95	51.95	50.73	51.25	308272
2021-01-22	50.80	52.35	50.75	52.35	321804
2021-01-25	52.00	53.10	51.65	52.30	213054
2021-01-26	52.40	53.33	52.40	53.20	200487
2021-01-27	52.75	53.75	52.15	52.60	398808
2021-01-28	52.75	52.95	51.98	52.20	376024
2021-01-29	52.00	52.73	50.88	51.25	351552
2021-02-01	51.30	53.05	51.10	53.05	300724
2021-02-02	53.55	54.03	52.40	53.75	229227
2021-02-03	53.30	53.70	52.28	53.55	254374
2021-02-04	53.40	54.43	53.25	53.70	370566
2021-02-05	54.20	54.75	53.93	54.65	182833
2021-02-08	54.90	55.20	54.32	55.10	274313
2021-02-09	55.35	55.88	54.90	55.40	337461
2021-02-10	55.90	56.20	55.35	55.80	221805
2021-02-11	55.95	56.40	55.30	56.05	209428
2021-02-12	55.80	56.30	55.60	55.85	292554
2021-02-16	55.95	56.25	54.25	54.90	312721
2021-02-17	54.40	54.98	54.35	54.40	191656
2021-02-18	54.40	55.70	54.05	54.05	214293
2021-02-19	53.95	54.65	53.70	54.60	277733
2021-02-22	54.15	55.25	53.85	55.00	292807
2021-02-23	55.35	55.60	54.85	55.25	339766
2021-02-24	55.55	56.00	55.15	55.85	757427
2021-02-25	55.95	56.40	54.80	55.20	388149
2021-02-26	55.30	55.35	53.60	53.60	423003
2021-03-01	54.55	54.90	53.95	54.05	323484
2021-03-02	53.95	54.05	52.60	53.10	361994
2021-03-03	53.35	53.95	52.93	53.20	864057
2021-03-04	53.45	54.48	52.65	53.15	384031
2021-03-05	53.75	54.20	52.83	54.15	347675
2021-03-08	54.35	55.53	53.93	55.00	343735
2021-03-09	55.35	56.00	55.08	55.20	329512
2021-03-10	55.45	55.85	55.10	55.15	341601
2021-03-11	55.45	55.70	55.08	55.45	227131
2021-03-12	55.35	57.35	55.35	57.25	442599
2021-03-15	57.20	58.75	56.85	58.75	491225
2021-03-16	58.55	58.78	57.50	57.80	394628
2021-03-17	57.60	58.00	56.43	56.95	313314
2021-03-18	56.80	57.28	56.18	56.60	407899
2021-03-19	56.65	56.95	55.45	55.45	731428
2021-03-22	55.50	55.65	55.10	55.55	215097
2021-03-23	55.25	56.35	55.10	55.75	398212
2021-03-24	56.00	56.85	55.20	55.20	224536
2021-03-25	54.85	55.75	53.88	55.45	241864
2021-03-26	55.80	57.65	55.80	57.65	379434
2021-03-29	57.60	58.18	56.30	55.81	374232
2021-03-30	55.95	56.75	55.80	56.30	248689
2021-03-31	56.20	56.75	55.55	55.55	577972
2021-04-01	56.10	57.45	55.60	57.40	309022
2021-04-05	57.80	58.00	56.70	57.30	325506
2021-04-06	57.00	57.95	57.00	57.50	332107
2021-04-07	57.45	57.80	56.80	57.30	328690
2021-04-08	57.25	57.75	57.08	57.20	311624
2021-04-09	57.20	57.50	56.95	57.10	176048
2021-04-12	57.05	58.10	56.93	57.95	201572
2021-04-13	58.25	58.55	57.68	58.00	290473
2021-04-14	57.90	58.25	57.35	57.40	181587
2021-04-15	57.70	58.45	57.35	58.40	133115
2021-04-16	58.65	58.65	57.83	58.20	213912
2021-04-19	58.15	58.90	58.05	58.75	470534
2021-04-20	58.75	59.90	58.35	59.70	562816
2021-04-21	59.90	60.65	59.55	60.20	474407
2021-04-22	60.30	60.48	59.10	59.45	559355
2021-04-23	59.60	60.03	59.15	59.85	461582
2021-04-26	60.35	60.63	60.00	60.25	455893
2021-04-27	60.45	60.60	59.85	60.25	484366
2021-04-28	60.50	60.98	60.30	60.55	463929
2021-04-29	60.80	61.70	60.75	61.35	474664
2021-04-30	61.15	61.53	60.90	61.20	572843
2021-05-03	61.55	61.70	61.00	61.15	399340
2021-05-04	61.15	61.60	60.30	60.40	233585
2021-05-05	60.35	60.55	59.05	60.20	382431
2021-05-06	60.40	61.35	60.35	61.00	479516
2021-05-07	61.35	63.30	60.50	63.15	294793
2021-05-10	63.45	63.73	62.70	62.90	483667
2021-05-11	60.15	61.13	59.75	60.30	1343332
2021-05-12	60.35	61.20	59.15	59.40	1685671
2021-05-13	59.95	60.65	59.45	60.35	982688
2021-05-14	60.60	61.00	60.30	60.60	532945
2021-05-17	60.55	60.80	59.95	60.30	335686
2021-05-18	60.20	60.55	59.98	60.25	568427
2021-05-19	59.70	60.58	59.30	60.55	373871
2021-05-20	60.55	60.80	60.30	60.50	668499
2021-05-21	60.55	60.65	59.60	60.25	484521
2021-05-24	60.50	61.10	60.30	60.70	591773
2021-05-25	60.90	61.55	60.25	61.00	892672
2021-05-26	61.25	62.20	61.25	61.85	867327
2021-05-27	62.05	62.40	61.75	61.75	475924
2021-05-28	62.20	62.40	61.88	61.90	275164
2021-06-01	62.00	63.55	61.95	63.35	507630
2021-06-02	63.60	63.70	62.70	62.75	455286
2021-06-03	62.60	62.70	61.78	62.45	791331
2021-06-04	62.70	63.05	62.48	62.90	355479
2021-06-07	63.25	64.20	63.20	63.85	493849
2021-06-08	64.05	64.90	64.00	64.45	241737
2021-06-09	64.85	65.10	64.55	64.65	231550
2021-06-10	64.60	65.15	64.26	65.05	371766
2021-06-11	65.10	65.10	64.25	64.85	302446
2021-06-14	64.70	65.10	64.50	65.00	265408
2021-06-15	65.03	65.13	64.05	64.10	410163
2021-06-16	64.20	64.50	63.15	63.20	253396
2021-06-17	62.95	63.15	62.25	62.60	317773
2021-06-18	64.25	64.25	61.40	61.50	751644
2021-06-21	61.75	62.80	61.40	62.40	321892
2021-06-22	62.45	62.50	61.95	62.05	447262
2021-06-23	61.90	62.20	61.10	61.15	317727
2021-06-24	61.30	61.40	60.70	61.30	283462
2021-06-25	61.05	61.75	61.05	61.30	611086
2021-06-28	61.30	61.40	60.25	60.46	396896
2021-06-29	60.10	60.60	59.95	60.10	294535
2021-06-30	60.10	60.50	59.75	59.75	378417
2021-07-01	59.95	60.65	59.75	60.30	421798
2021-07-02	60.60	60.80	60.20	60.50	438509
2021-07-06	60.30	61.20	59.85	61.05	545254
2021-07-07	60.95	61.60	60.75	61.30	379432
2021-07-08	60.80	61.15	60.20	60.40	380099
2021-07-09	60.80	61.50	60.30	61.30	435062
2021-07-12	61.45	62.60	61.10	62.60	335070
2021-07-13	62.58	62.63	61.80	62.20	373986
2021-07-14	62.35	62.90	61.85	62.65	323495
2021-07-15	62.75	63.45	62.35	63.40	314526
2021-07-16	63.75	64.10	62.90	63.05	299997
2021-07-19	62.20	62.80	61.10	61.75	307316
2021-07-20	62.15	64.05	61.75	63.45	470037
2021-07-21	63.60	64.45	63.55	63.75	306852
2021-07-22	63.45	63.65	62.80	63.40	371119
2021-07-23	63.55	64.40	63.40	64.25	287359
2021-07-26	64.40	64.70	63.55	63.95	368893
2021-07-27	63.50	64.50	63.45	64.40	295602
2021-07-28	64.60	64.90	63.95	64.60	470048
2021-07-29	65.00	65.70	64.50	65.35	363287
2021-07-30	65.35	66.30	65.35	65.75	656300
2021-08-02	65.80	66.55	64.95	65.20	596878
2021-08-03	65.10	65.80	64.65	65.65	676313
2021-08-04	65.60	65.95	64.90	65.25	967893
2021-08-05	65.85	66.60	64.75	66.10	364941
2021-08-06	66.10	66.93	65.90	66.30	416861
2021-08-09	66.25	67.05	65.98	66.80	483733
2021-08-10	66.70	66.75	65.90	65.95	317339
2021-08-11	66.25	66.50	65.75	66.35	983590
2021-08-12	66.55	66.65	66.05	66.55	189853
2021-08-13	66.65	66.85	66.33	66.70	115074
2021-08-16	66.75	67.35	66.63	66.90	215505
2021-08-17	66.60	67.35	66.30	66.95	331654
2021-08-18	66.90	67.03	66.15	66.25	294050
2021-08-19	65.65	67.00	65.45	66.90	321171
2021-08-20	67.05	67.70	66.45	67.25	301127
2021-08-23	67.65	67.65	66.80	67.30	283401
2021-08-24	67.30	67.30	65.85	66.20	183113
2021-08-25	66.10	66.55	65.78	66.05	253591
2021-08-26	66.10	66.40	65.85	65.95	213368
2021-08-27	66.40	67.15	66.12	67.10	285240
2021-08-30	67.10	67.55	66.65	67.50	206415
2021-08-31	67.20	67.85	66.85	67.65	356711
2021-09-01	68.10	69.10	67.75	69.00	423924
2021-09-02	69.25	69.90	68.75	69.85	490907
2021-09-03	69.35	69.90	68.70	69.80	310478
2021-09-07	69.45	69.45	68.55	69.25	462979
2021-09-08	69.65	70.48	69.10	70.05	297313
2021-09-09	69.65	69.98	68.75	68.75	239124
2021-09-10	69.20	69.45	67.83	68.15	275501
2021-09-13	68.65	69.70	68.30	68.60	584505
2021-09-14	68.90	69.15	67.83	68.40	264113
2021-09-15	68.45	68.65	67.78	68.20	408286
2021-09-16	68.25	68.50	67.10	67.75	369099
2021-09-17	68.05	68.20	66.80	66.85	1126016
2021-09-20	66.20	67.03	65.63	66.80	500395
2021-09-21	67.20	67.21	66.55	66.65	374903
2021-09-22	67.05	67.35	66.20	66.20	345808
2021-09-23	66.40	66.75	65.45	65.55	281011
2021-09-24	65.20	65.55	64.35	64.35	292087
2021-09-27	64.40	65.40	63.85	63.85	580787
2021-09-28	63.55	65.10	63.05	64.21	549578
2021-09-29	64.55	65.48	64.45	64.80	524696
2021-09-30	64.95	65.53	63.75	63.75	393911
2021-10-01	64.10	65.40	63.90	64.85	345528
2021-10-04	64.80	65.25	64.53	64.60	600069
2021-10-05	64.70	65.80	64.30	65.60	382907
2021-10-06	65.75	68.00	65.25	68.00	502160
2021-10-07	67.95	69.65	67.70	68.95	397650
2021-10-08	70.30	70.50	69.10	70.15	455685
2021-10-11	70.20	71.40	69.95	71.30	394761
2021-10-12	71.65	72.68	71.05	72.10	489973
2021-10-13	71.70	72.53	71.56	72.45	323822
2021-10-14	73.00	73.35	72.50	72.70	433173
2021-10-15	73.30	73.30	71.90	72.05	389805
2021-10-18	71.68	73.58	71.43	73.05	288311
2021-10-19	73.20	73.65	72.45	73.25	282389
2021-10-20	73.50	74.20	72.95	73.65	181769
2021-10-21	73.75	74.05	73.00	73.25	253219
2021-10-22	73.40	73.78	72.85	72.95	167691
2021-10-25	72.85	73.53	72.25	73.30	315801
2021-10-26	73.50	73.85	72.98	73.00	249394
2021-10-27	73.00	73.48	72.90	73.05	399540
2021-10-28	73.20	74.00	73.15	73.95	294680
2021-10-29	73.65	73.90	72.70	72.85	424556
2021-11-01	72.90	73.85	72.40	73.75	231453
2021-11-02	74.05	74.35	73.60	73.60	164737
2021-11-03	73.40	74.75	73.40	74.15	601311
2021-11-04	74.15	74.15	71.55	72.15	324538
2021-11-05	72.90	75.05	72.90	73.70	433537
2021-11-08	74.25	74.75	73.80	74.40	338739
2021-11-09	74.60	74.60	73.85	74.15	292403
2021-11-10	74.10	74.75	74.05	74.20	472279
2021-11-11	74.15	74.40	73.60	74.25	399725
2021-11-12	74.30	74.48	73.60	73.95	307969
2021-11-15	74.15	75.90	74.05	75.90	292838
2021-11-16	75.95	76.15	74.70	75.50	260095
2021-11-17	75.15	76.85	74.50	76.70	309015
2021-11-18	75.75	76.55	75.60	76.10	596395
2021-11-19	76.10	77.00	75.75	76.15	309293
2021-11-22	76.35	77.25	75.80	76.10	237987
2021-11-23	75.90	76.88	75.50	76.20	243973
2021-11-24	76.15	76.80	75.80	76.60	247836
2021-11-26	74.90	75.80	74.05	75.15	179443
2021-11-29	75.50	76.15	75.08	75.25	458068
2021-11-30	74.65	75.83	74.15	75.25	712992
2021-12-01	76.05	77.35	74.20	74.25	398053
2021-12-02	74.70	75.90	74.41	75.55	411236
2021-12-03	75.75	76.00	74.85	75.60	452712
2021-12-06	76.20	77.05	75.50	76.15	567898
2021-12-07	76.50	76.80	75.75	76.05	371964
2021-12-08	76.30	77.45	75.95	76.90	734096
2021-12-09	76.50	76.85	75.40	76.10	278265
2021-12-10	76.35	76.45	75.63	76.20	285229
2021-12-13	75.75	77.80	75.45	77.35	468360
2021-12-14	77.20	77.35	75.95	76.20	320297
2021-12-15	76.50	76.95	75.95	76.50	777697
2021-12-16	76.50	76.93	75.85	76.55	445241
2021-12-17	76.45	76.90	75.10	75.40	1075900
2021-12-20	74.80	75.45	74.28	75.30	309015
2021-12-21	75.80	76.55	75.25	75.55	312449
2021-12-22	75.18	76.35	75.10	75.80	524834
2021-12-23	76.15	76.90	75.68	76.10	639886
2021-12-27	76.30	77.45	76.10	77.45	246755
2021-12-28	77.45	78.30	76.80	78.30	176741
2021-12-29	78.50	78.73	77.70	78.00	169661
2021-12-30	78.05	78.45	77.83	78.20	174364
2021-12-31	78.35	78.70	78.00	78.10	244651
2022-01-03	78.40	78.45	76.45	77.30	549613
2022-01-04	77.30	77.85	75.93	76.35	316190
2022-01-05	76.20	76.35	73.40	73.55	306130
2022-01-06	73.40	73.98	72.65	72.90	223341
2022-01-07	72.60	72.83	71.95	72.05	370307
2022-01-10	71.85	72.15	70.65	71.15	420984
2022-01-11	71.50	71.50	70.55	71.10	306004
2022-01-12	71.00	71.70	70.95	71.30	278244
2022-01-13	71.50	71.60	70.65	70.85	273644
2022-01-14	70.70	70.98	69.95	70.75	268683
2022-01-18	70.50	70.75	69.75	70.25	378133
2022-01-19	70.65	70.85	69.05	69.05	327248
2022-01-20	69.15	70.68	69.00	69.65	517512
2022-01-21	69.85	71.15	69.80	70.90	887900
2022-01-24	70.75	70.75	68.70	69.95	636145
2022-01-25	69.13	71.60	68.85	71.25	639879
2022-01-26	71.50	72.90	70.40	71.30	715567
2022-01-27	71.25	72.55	69.95	70.25	407162
2022-01-28	70.35	72.05	69.50	72.05	443354
2022-01-31	76.30	76.50	74.15	74.45	968328
2022-02-01	74.15	75.38	74.15	74.95	800464
2022-02-02	75.25	76.95	75.15	76.65	660582
2022-02-03	76.10	76.65	75.55	76.05	590689
2022-02-04	75.75	76.35	74.40	75.35	738902
2022-02-07	74.95	75.40	74.60	74.90	531415
2022-02-08	75.50	79.58	75.50	77.10	1440644
2022-02-09	77.45	78.35	77.13	77.45	648838
2022-02-10	76.53	77.88	75.90	76.25	776700
2022-02-11	76.70	77.85	76.20	76.85	490490
2022-02-14	77.15	77.35	75.78	75.90	546927
2022-02-15	76.40	76.98	75.53	75.65	864966
2022-02-16	76.00	76.75	75.45	76.50	329357
2022-02-17	76.25	76.65	75.73	76.25	357987
2022-02-18	75.80	76.45	75.50	75.80	295944
2022-02-22	75.80	76.00	74.85	75.55	439923
2022-02-23	75.95	76.35	74.25	74.25	419640
2022-02-24	73.83	76.45	73.05	76.30	661878
2022-02-25	76.30	78.33	76.30	78.25	485666
2022-02-28	77.55	78.25	76.25	77.30	626627
2022-03-01	77.20	77.65	76.40	77.50	523955
2022-03-02	77.70	78.25	77.25	77.80	504923
2022-03-03	78.25	78.70	77.30	78.15	771249
2022-03-04	77.70	79.40	77.50	79.40	392325
2022-03-07	79.45	79.70	77.70	77.80	439554
2022-03-08	77.95	78.65	77.25	77.70	442169
2022-03-09	79.10	79.10	77.20	77.35	520320
2022-03-10	76.75	77.45	76.38	77.35	396334
2022-03-11	77.45	78.20	76.75	77.00	260288
2022-03-14	77.20	77.95	76.28	76.75	349657
2022-03-15	77.20	77.35	76.38	77.10	507240
2022-03-16	77.50	77.70	75.78	77.00	623631
2022-03-17	76.75	78.20	76.40	77.60	343772
2022-03-18	77.40	78.30	76.55	78.20	788371
2022-03-21	78.15	78.85	77.83	78.20	235121
2022-03-22	78.65	78.80	77.65	78.50	324669
2022-03-23	78.30	78.50	77.05	77.15	249555
2022-03-24	77.20	77.80	76.80	77.55	432527
2022-03-25	77.95	78.55	77.33	78.55	454292
2022-03-28	78.70	79.10	78.25	78.90	214215
2022-03-29	79.30	80.53	78.68	79.60	580887
2022-03-30	79.55	79.90	78.35	78.95	488090
2022-03-31	79.05	80.03	78.48	78.50	508857
2022-04-01	78.60	80.15	78.33	79.95	852915
2022-04-04	80.05	80.05	76.45	77.40	1015098
2022-04-05	77.10	78.68	76.93	77.15	575370
2022-04-06	76.80	78.03	76.75	77.80	481227
2022-04-07	77.50	78.50	77.10	78.15	525474
2022-04-08	70.65	70.65	63.55	67.10	3081833
2022-04-11	66.85	67.50	65.40	66.40	1313682
2022-04-12	66.40	67.50	64.80	65.35	1023175
2022-04-13	65.50	68.10	65.50	67.85	746661
2022-04-14	67.60	68.15	66.35	66.45	1063345
2022-04-18	66.00	66.98	65.68	66.25	729766
2022-04-19	66.60	67.55	65.75	66.10	777263
2022-04-20	66.05	67.00	66.05	66.55	688318
2022-04-21	66.65	66.85	65.60	65.65	551876
2022-04-22	65.65	65.95	65.25	65.50	482943
2022-04-25	65.60	66.25	65.20	66.15	617096
2022-04-26	65.45	66.40	64.80	64.80	512484
2022-04-27	65.05	65.83	64.30	64.55	488998
2022-04-28	65.10	65.70	64.10	65.40	241416
2022-04-29	64.90	65.13	62.53	62.75	849666
2022-05-02	63.00	63.63	60.63	61.80	625979
2022-05-03	61.80	62.98	61.63	62.45	398300
2022-05-04	62.65	63.05	61.40	62.85	492957
2022-05-05	61.85	63.00	58.73	59.45	642729
2022-05-06	58.80	59.43	57.78	58.35	391604
2022-05-09	57.75	57.95	56.03	56.25	485573
2022-05-10	56.75	57.40	55.15	55.95	583036
2022-05-11	56.00	56.65	54.75	55.30	514808
2022-05-12	55.70	56.85	55.50	56.60	857724
2022-05-13	57.55	58.50	57.13	58.35	513418
2022-05-16	58.25	58.40	57.35	57.70	266829
2022-05-17	58.20	58.65	57.55	58.60	321414
2022-05-18	57.95	58.45	55.75	56.00	541101
2022-05-19	55.80	56.50	55.20	55.20	471742
2022-05-20	55.80	55.90	54.20	55.35	321751
2022-05-23	56.00	56.45	55.40	56.25	352105
2022-05-24	55.55	57.15	54.80	56.85	459374
2022-05-25	56.80	57.45	56.53	56.95	330565
2022-05-26	57.15	57.70	57.15	57.20	218650
2022-05-27	57.75	58.95	57.58	58.45	249820
2022-05-31	57.75	58.10	57.25	57.80	492184
2022-06-01	57.90	58.10	56.75	57.65	487136
2022-06-02	57.65	57.80	56.60	57.75	334008
2022-06-03	57.00	57.30	56.10	56.25	450828
2022-06-06	56.95	56.95	55.78	56.65	382223
2022-06-07	56.65	57.25	56.25	57.25	291846
2022-06-08	56.85	57.25	55.90	56.70	433491
2022-06-09	56.60	56.80	55.45	55.60	341035
2022-06-10	55.00	55.18	54.15	54.20	572454
2022-06-13	52.75	53.15	51.65	51.90	485328
2022-06-14	51.95	52.20	50.65	51.20	807123
2022-06-15	51.85	52.80	51.20	51.80	950092
2022-06-16	51.15	51.45	49.90	50.20	785074
2022-06-17	50.60	51.83	50.55	51.45	797942
2022-06-21	51.95	52.75	51.80	52.05	344578
2022-06-22	51.55	52.98	51.23	52.10	345887
2022-06-23	52.05	53.65	52.05	53.45	234573
2022-06-24	53.95	55.10	53.70	54.95	467914
2022-06-27	55.10	55.53	54.40	54.55	359618
2022-06-28	54.90	55.18	54.20	53.70	330816
2022-06-29	53.40	53.58	52.70	53.50	358128
2022-06-30	52.85	54.50	52.75	53.70	400826
2022-07-01	53.50	54.20	52.98	53.90	498158
2022-07-05	53.35	54.00	52.85	54.00	418696
2022-07-06	53.75	54.30	53.15	53.30	449542
2022-07-07	53.45	53.75	52.85	53.00	410582
2022-07-08	53.10	53.43	52.50	52.70	368106
2022-07-11	52.80	53.10	52.20	52.70	302032
2022-07-12	52.70	54.13	52.65	53.00	387501
2022-07-13	52.50	53.05	51.75	52.60	400842
2022-07-14	51.75	52.23	51.25	51.45	341781
2022-07-15	52.05	52.20	51.10	51.75	389491
2022-07-18	52.25	52.40	50.65	50.85	221830
2022-07-19	51.35	52.08	51.33	51.95	735937
2022-07-20	52.00	52.70	51.78	52.00	430030
2022-07-21	51.80	53.03	51.50	52.90	378195
2022-07-22	53.25	53.63	52.70	53.35	215998
2022-07-25	53.45	54.10	53.05	53.90	354721
2022-07-26	53.70	54.15	53.45	53.70	160400
2022-07-27	53.70	53.85	52.80	53.40	172010
2022-07-28	53.80	54.40	53.40	54.20	162147
2022-07-29	54.10	55.00	53.85	54.85	452297
2022-08-01	54.45	54.60	53.65	54.15	316171
2022-08-02	54.10	54.45	53.60	53.60	259766
2022-08-03	53.85	54.18	53.45	53.45	259111
2022-08-04	53.45	53.95	52.85	53.40	209838
2022-08-05	53.25	54.10	52.93	54.10	214860
2022-08-08	54.15	54.65	53.20	53.75	239534
2022-08-09	53.75	54.35	53.60	54.15	336558
2022-08-10	54.75	55.30	54.60	55.05	272940
2022-08-11	55.65	56.10	55.30	55.50	190575
2022-08-12	55.95	56.35	55.73	56.35	180951
2022-08-15	56.40	56.75	56.05	56.65	132119
2022-08-16	56.80	56.80	56.10	56.15	303345
2022-08-17	55.85	56.05	55.38	55.75	182501
2022-08-18	55.75	56.05	55.50	55.85	191995
2022-08-19	55.75	55.83	54.95	55.15	195537
2022-08-22	54.70	54.70	53.08	53.20	349661
2022-08-23	52.85	53.55	52.70	52.70	261253
2022-08-24	52.80	53.40	52.60	52.95	162290
2022-08-25	53.00	53.80	52.90	53.55	155435
2022-08-26	53.70	53.70	52.05	52.10	269384
2022-08-29	51.95	52.25	51.55	51.55	184899
2022-08-30	51.80	51.80	50.73	50.80	478630
2022-08-31	51.20	51.40	50.25	50.30	511509
2022-09-01	50.15	50.40	49.53	50.30	229012
2022-09-02	50.90	51.08	50.18	50.55	488495
2022-09-06	50.60	50.95	50.30	50.75	432492
2022-09-07	50.95	52.20	50.95	52.15	538466
2022-09-08	51.70	52.33	51.40	51.65	240805
2022-09-09	51.80	52.48	51.60	52.20	186641
2022-09-12	52.60	53.13	52.58	52.70	258794
2022-09-13	51.55	51.80	49.80	49.95	307801
2022-09-14	49.75	49.95	48.53	48.80	529402
2022-09-15	48.70	49.55	48.60	48.75	400796
2022-09-16	48.35	49.25	48.08	49.25	1606502
2022-09-19	48.85	49.83	48.70	49.10	533900
2022-09-20	48.55	49.00	47.55	48.75	472680
2022-09-21	49.20	50.25	48.93	49.20	455135
2022-09-22	49.10	49.13	48.50	48.75	326124
2022-09-23	48.60	48.85	47.50	48.05	317295
2022-09-26	47.70	47.75	45.68	46.00	380119
2022-09-27	46.30	46.45	44.05	44.05	412988
2022-09-28	44.35	46.70	44.05	45.85	594115
2022-09-29	45.70	46.05	44.43	45.05	576481
2022-09-30	45.35	46.30	45.25	45.80	521936
2022-10-03	46.35	46.85	46.10	46.50	434480
2022-10-04	47.10	48.00	46.98	47.45	526095
2022-10-05	46.75	46.75	45.18	46.05	388860
2022-10-06	46.05	46.23	45.28	45.45	283727
2022-10-07	45.10	45.58	44.65	44.85	402090
2022-10-10	45.00	45.50	44.80	44.85	200228
2022-10-11	44.65	45.45	44.20	45.25	308943
2022-10-12	45.25	45.50	44.65	45.25	256171
2022-10-13	44.45	47.30	44.05	47.20	404894
2022-10-14	48.00	48.05	45.58	45.90	366125
2022-10-17	46.85	47.50	46.75	47.30	236555
2022-10-18	48.25	48.60	47.30	47.55	224839
2022-10-19	47.05	47.25	45.63	45.90	353126
2022-10-20	45.65	46.43	45.20	45.30	213448
2022-10-21	45.60	46.05	44.75	45.95	351339
2022-10-24	46.20	46.45	45.70	46.05	242651
2022-10-25	45.95	47.65	45.95	47.50	346118
2022-10-26	47.70	47.95	47.08	47.50	252771
2022-10-27	47.80	48.38	47.53	47.80	239133
2022-10-28	47.85	49.15	47.60	48.85	275309
2022-10-31	48.50	48.58	47.77	48.40	437570
2022-11-01	48.80	49.15	48.50	48.90	268923
2022-11-02	48.60	49.30	47.70	47.95	358580
2022-11-03	47.50	51.10	46.70	50.80	428925
2022-11-04	51.35	51.48	49.75	50.55	324314
2022-11-07	50.70	52.20	50.70	51.75	428336
2022-11-08	51.90	52.00	50.45	50.85	283750
2022-11-09	50.85	51.45	50.10	50.15	199500
2022-11-10	51.40	53.90	51.40	53.90	279104
2022-11-11	53.85	54.08	52.13	52.75	506958
2022-11-14	52.50	52.83	51.50	51.50	232547
2022-11-15	52.35	52.60	50.55	51.55	644628
2022-11-16	51.60	51.78	50.85	51.15	261361
2022-11-17	50.70	51.80	50.40	51.70	369543
2022-11-18	52.80	53.35	52.25	52.45	454875
2022-11-21	52.55	52.65	50.80	51.30	278190
2022-11-22	51.25	51.78	50.73	51.60	625058
2022-11-23	51.60	51.85	50.95	51.75	452506
2022-11-25	51.65	51.88	51.18	51.40	175863
2022-11-28	51.35	52.69	50.38	50.45	649532
2022-11-29	50.30	52.90	50.00	52.30	786497
2022-11-30	51.90	53.80	51.05	53.80	481388
2022-12-01	54.30	54.90	53.05	53.80	492226
2022-12-02	53.15	54.10	52.80	53.60	1151081
2022-12-05	53.30	53.48	52.10	52.25	377696
2022-12-06	52.20	52.53	50.60	51.20	392653
2022-12-07	51.00	53.18	51.00	52.95	475427
2022-12-08	53.25	53.58	52.38	52.75	375811
2022-12-09	52.20	52.90	52.20	52.90	278797
2022-12-12	52.80	53.00	51.98	53.00	418926
2022-12-13	54.55	54.90	53.45	53.90	314098
2022-12-14	54.00	54.90	53.35	53.60	240709
2022-12-15	53.20	53.68	52.28	52.65	319052
2022-12-16	51.75	52.23	50.18	51.60	1805515
2022-12-19	51.50	51.70	50.30	50.70	352439
2022-12-20	50.50	51.13	49.98	50.65	299820
2022-12-21	51.05	51.90	50.80	51.10	230401
2022-12-22	50.70	51.25	50.08	51.15	204642
2022-12-23	51.00	51.75	51.00	51.60	181630
2022-12-27	51.75	52.20	51.55	51.80	213637
2022-12-28	52.10	52.25	50.43	49.98	333857
2022-12-29	50.70	51.35	50.53	50.75	221334
2022-12-30	50.60	50.75	49.60	50.10	1411626
2023-01-03	50.85	51.60	50.28	51.20	342249
2023-01-04	51.90	53.60	51.45	53.10	493801
2023-01-05	52.85	52.85	51.20	51.25	224050
2023-01-06	51.50	53.00	51.50	52.85	170414
2023-01-09	52.65	53.30	52.45	53.10	337866
2023-01-10	53.10	53.40	52.73	53.25	619526
2023-01-11	53.80	55.75	53.80	55.60	522626
2023-01-12	56.05	56.55	55.20	56.55	355691
2023-01-13	56.15	56.58	56.03	56.45	143735
2023-01-17	56.65	56.85	55.70	56.00	199147
2023-01-18	55.95	56.38	55.00	55.45	333472
2023-01-19	55.30	55.70	54.88	55.35	269375
2023-01-20	55.50	56.15	54.95	56.15	220790
2023-01-23	55.95	57.13	55.60	56.90	200571
2023-01-24	56.95	57.23	56.05	56.95	134563
2023-01-25	56.75	56.75	55.85	56.40	192204
2023-01-26	56.45	57.48	56.45	57.30	246182
2023-01-27	56.95	57.75	56.90	57.45	212681
2023-01-30	56.95	57.50	56.38	56.60	328335
2023-01-31	56.60	57.88	56.60	57.75	563962
2023-02-01	57.50	58.35	57.03	57.90	351589
2023-02-02	58.55	59.60	58.23	59.05	734088
2023-02-03	58.55	58.65	57.80	58.35	314894
2023-02-06	57.60	58.00	57.28	57.85	176865
2023-02-07	57.30	58.15	56.65	57.65	277319
2023-02-08	57.25	57.90	56.90	57.00	217481
2023-02-09	57.45	57.50	56.30	56.80	365411
2023-02-10	56.70	56.95	56.28	56.75	277438
2023-02-13	57.00	57.55	56.80	57.25	227541
2023-02-14	56.95	57.35	56.25	56.45	303673
2023-02-15	55.80	56.75	55.80	56.75	379430
2023-02-16	56.25	56.90	54.95	56.00	446869
2023-02-17	56.40	56.90	55.55	55.90	465242
2023-02-21	55.35	55.58	54.23	54.80	463882
2023-02-22	55.15	55.70	52.80	53.05	450897
2023-02-23	53.35	54.13	52.85	53.65	408430
2023-02-24	52.85	53.00	51.81	52.20	329193
2023-02-27	52.95	52.95	51.80	52.05	369953
2023-02-28	51.95	53.05	51.85	52.15	528531
2023-03-01	51.70	52.33	51.10	51.40	224801
2023-03-02	51.25	52.10	51.25	52.05	271646
2023-03-03	52.50	52.70	51.75	52.50	354721
2023-03-06	52.40	52.40	51.45	51.65	441133
2023-03-07	51.70	51.95	50.45	50.85	827464
2023-03-08	51.00	51.15	50.50	51.05	568206
2023-03-09	51.25	51.45	50.40	50.55	302543
2023-03-10	50.45	50.60	48.65	49.40	460061
2023-03-13	48.95	50.08	48.70	49.20	344849
2023-03-14	50.30	50.93	49.43	50.05	283623
2023-03-15	49.10	50.25	49.05	49.85	367403
2023-03-16	49.10	49.98	48.65	49.75	331583
2023-03-17	49.55	49.55	48.48	48.75	823849
2023-03-20	49.10	49.80	48.83	49.40	349204
2023-03-21	49.90	50.08	48.88	49.30	576328
2023-03-22	48.85	49.15	47.40	47.50	334948
2023-03-23	47.75	48.13	46.78	47.00	255862
2023-03-24	46.80	48.55	46.60	48.50	244457
2023-03-27	49.05	49.48	48.63	49.10	233148
2023-03-28	48.70	49.35	48.30	49.35	268969
2023-03-29	49.95	50.30	49.40	49.63	293832
2023-03-30	50.30	50.38	49.93	50.25	273048
2023-03-31	50.80	51.60	50.55	51.55	432124
2023-04-03	51.50	51.90	50.05	50.35	570030
2023-04-04	50.30	50.33	49.23	49.70	396825
2023-04-05	49.55	50.03	49.30	49.75	475530
2023-04-06	50.25	50.25	49.28	49.50	598711
2023-04-10	49.25	49.45	48.50	48.95	600451
2023-04-11	48.90	49.15	48.57	48.70	492904
2023-04-12	49.30	49.60	48.60	48.75	404239
2023-04-13	48.55	48.85	48.05	48.40	674259
2023-04-14	48.30	48.50	47.23	47.60	970833
2023-04-17	47.70	48.00	47.10	47.95	845568
2023-04-18	48.00	48.35	47.53	47.70	285873
2023-04-19	47.30	48.30	46.98	48.25	385753
2023-04-20	48.00	48.40	47.68	48.05	206235
2023-04-21	48.45	48.60	47.63	48.30	187496
2023-04-24	48.45	48.45	47.40	47.90	246139
2023-04-25	47.35	47.75	46.35	46.50	399546
2023-04-26	46.15	46.88	45.45	45.70	394429
2023-04-27	45.90	46.40	45.78	46.30	335606
2023-04-28	46.30	47.35	46.30	47.00	391914
2023-05-01	46.90	47.20	46.25	46.55	351062
2023-05-02	46.45	47.28	46.01	46.55	1261845
2023-05-03	48.45	48.95	47.55	48.25	730624
2023-05-04	47.70	47.98	47.10	47.55	389349
2023-05-05	48.05	48.35	47.60	48.30	400378
2023-05-08	48.30	48.70	48.00	48.35	414587
2023-05-09	48.10	48.55	47.50	48.20	419663
2023-05-10	48.65	49.65	47.60	49.40	747284
2023-05-11	48.90	49.05	48.28	48.80	263115
2023-05-12	48.90	49.20	48.58	49.10	266024
2023-05-15	49.90	50.78	49.75	49.85	371553
2023-05-16	49.55	49.65	49.20	49.25	549427
2023-05-17	49.55	50.35	49.20	50.25	372265
2023-05-18	49.85	50.98	49.85	50.75	401357
2023-05-19	51.15	51.35	50.35	50.80	312602
2023-05-22	50.70	51.53	50.58	51.20	225184
2023-05-23	51.25	52.00	51.15	51.30	287646
2023-05-24	51.10	51.10	50.25	50.30	270240
2023-05-25	50.25	50.35	49.25	49.65	371581
2023-05-26	49.65	50.75	49.55	50.60	322083
2023-05-30	51.00	51.75	50.80	51.10	415829
2023-05-31	51.20	51.95	50.85	51.70	835538
2023-06-01	51.40	52.15	51.10	51.95	414969
2023-06-02	52.60	53.38	52.35	52.95	373190
2023-06-05	52.75	52.60	51.60	52.95	335184
2023-06-06	52.15	53.10	51.95	52.85	352819
2023-06-07	53.20	53.70	52.95	53.40	591402
2023-06-08	53.25	53.28	52.30	52.55	455522
2023-06-09	52.50	52.65	50.95	50.95	599596
2023-06-12	50.90	51.20	50.68	51.00	730873
2023-06-13	50.75	51.88	50.75	51.35	660992
2023-06-14	51.55	52.05	51.15	51.40	482957
2023-06-15	51.10	51.83	51.05	51.60	725911
2023-06-16	52.15	52.18	51.33	51.60	1319363
2023-06-20	51.25	51.30	50.50	50.50	315540
2023-06-21	50.15	50.30	49.53	49.65	493677
2023-06-22	49.70	49.88	48.00	48.05	431320
2023-06-23	47.55	48.00	46.50	46.60	1222195
2023-06-26	46.60	48.13	46.50	47.95	403327
2023-06-27	48.15	49.10	47.88	48.80	489544
2023-06-28	48.55	48.78	48.20	47.93	378963
2023-06-29	47.55	48.80	47.50	48.75	291700
2023-06-30	49.05	49.25	48.10	48.75	530471
2023-07-03	48.60	49.35	48.60	49.30	136577
2023-07-05	49.10	49.85	48.65	49.45	347799
2023-07-06	48.80	48.85	48.08	48.80	284553
2023-07-07	48.75	49.00	48.50	48.60	363000
2023-07-10	48.35	49.90	48.25	49.75	618704
2023-07-11	49.95	51.15	49.50	51.00	557694
2023-07-12	51.80	52.05	51.60	51.65	284604
2023-07-13	51.55	52.00	51.38	51.55	273402
2023-07-14	51.25	51.65	51.00	51.35	251258
2023-07-17	51.25	51.85	50.65	51.85	438413
2023-07-18	52.10	52.35	50.90	51.15	311273
2023-07-19	51.90	52.30	51.60	51.95	381684
2023-07-20	51.85	52.00	51.15	51.80	242109
2023-07-21	52.05	52.48	51.65	52.05	218003
2023-07-24	51.90	52.65	51.70	52.60	222894
2023-07-25	52.30	52.95	52.10	52.80	237143
2023-07-26	52.95	53.65	52.95	53.50	221381
2023-07-27	53.65	53.75	51.90	52.25	277033
2023-07-28	52.55	52.70	51.43	51.50	262351
2023-07-31	51.50	51.63	50.05	50.35	596532
2023-08-01	50.35	50.60	49.60	49.95	403999
2023-08-02	49.75	50.90	49.25	49.85	413709
2023-08-03	49.65	49.65	48.45	49.50	347075
2023-08-04	49.65	50.20	49.20	49.60	304888
2023-08-07	49.35	50.20	49.10	50.20	376569
2023-08-08	49.65	50.05	49.28	49.85	206000
2023-08-09	49.75	50.10	49.35	49.80	345509
2023-08-10	49.90	50.20	49.20	49.25	284107
2023-08-11	48.85	49.35	48.78	49.35	404183
2023-08-14	49.15	49.25	48.10	48.45	427432
2023-08-15	47.85	48.25	47.68	48.05	224711
2023-08-16	48.20	48.20	47.45	47.45	369969
2023-08-17	47.35	47.75	46.90	47.00	388659
2023-08-18	46.55	47.45	46.55	47.30	218470
2023-08-21	47.10	47.13	46.45	46.75	213955
2023-08-22	47.05	47.35	46.55	47.30	219911
2023-08-23	47.50	48.88	47.39	48.85	357657
2023-08-24	48.80	49.38	48.15	48.25	468480
2023-08-25	48.55	48.73	47.90	48.10	330077
2023-08-28	48.35	49.28	48.20	48.20	459862
2023-08-29	48.00	48.80	47.95	48.70	646903
2023-08-30	48.70	49.23	48.65	49.15	263595
2023-08-31	49.00	49.33	48.58	49.10	460443
2023-09-01	49.45	49.73	49.05	49.30	273145
2023-09-05	48.95	49.09	47.85	47.85	421628
2023-09-06	47.90	48.10	47.35	47.60	244251
2023-09-07	47.50	48.63	47.50	48.40	229735
2023-09-08	48.40	48.68	48.05	48.10	214939
2023-09-11	48.30	48.30	47.73	48.10	221828
2023-09-12	47.80	48.00	47.55	47.70	215961
2023-09-13	47.60	47.80	47.15	47.25	343133
2023-09-14	47.80	48.85	47.80	48.70	386345
2023-09-15	48.40	48.80	48.03	48.45	1406931
2023-09-18	48.40	49.00	47.94	48.45	462391
2023-09-19	48.40	48.75	48.15	48.40	214108
2023-09-20	48.75	49.25	48.25	48.30	274384
2023-09-21	47.95	47.95	46.55	46.55	395325
2023-09-22	46.70	47.40	46.48	47.10	459125
2023-09-25	46.75	47.00	46.25	46.60	212375
2023-09-26	46.40	46.45	45.35	45.55	281735
2023-09-27	45.80	46.05	44.98	44.53	303838
2023-09-28	44.75	45.53	44.40	44.85	589358
2023-09-29	45.50	45.73	44.30	44.50	474230
2023-10-02	44.40	44.65	43.28	43.85	500222
2023-10-03	43.65	43.75	42.70	42.95	365688
2023-10-04	43.13	43.40	42.35	43.40	300325
2023-10-05	43.40	43.65	42.81	43.20	680409
2023-10-06	42.90	43.53	42.45	43.05	354268
2023-10-09	42.95	44.10	42.80	43.80	352911
2023-10-10	43.95	44.65	43.40	43.45	448041
2023-10-11	43.75	44.25	43.13	43.70	308508
2023-10-12	43.50	43.50	41.65	41.65	764373
2023-10-13	42.25	42.45	41.65	42.00	380104
2023-10-16	42.40	42.95	41.90	42.85	393019
2023-10-17	42.30	43.80	42.30	42.75	360081
2023-10-18	42.40	42.70	41.95	42.35	395519
2023-10-19	42.05	42.25	40.70	40.90	340679
2023-10-20	41.15	41.65	40.95	40.95	315561
2023-10-23	40.55	41.15	40.40	40.45	246824
2023-10-24	40.70	41.48	40.70	41.05	343064
2023-10-25	40.75	40.95	39.45	39.50	936277
2023-10-26	39.95	40.20	39.40	39.85	943540
2023-10-27	40.05	40.05	38.90	39.15	964563
2023-10-30	39.60	39.90	38.75	39.25	1144564
2023-10-31	39.85	40.73	39.20	39.55	934527
2023-11-01	39.75	40.50	39.30	39.85	624730
2023-11-02	40.75	41.15	40.53	40.75	394482
2023-11-03	41.70	42.60	41.43	42.20	545182
2023-11-06	41.90	42.13	41.25	42.00	558556
2023-11-07	41.95	41.95	41.18	41.40	276502
2023-11-08	41.45	41.85	41.28	41.80	308029
2023-11-09	42.10	42.15	41.10	41.25	496046
2023-11-10	41.45	41.60	41.05	41.30	293579
2023-11-13	40.90	41.13	40.40	40.45	276855
2023-11-14	42.15	43.40	41.30	42.70	343948
2023-11-15	42.60	43.20	42.20	42.20	275761
2023-11-16	42.15	42.40	41.40	41.50	357536
2023-11-17	41.95	41.95	40.95	41.10	379578
2023-11-20	40.95	41.45	40.65	41.30	345439
2023-11-21	41.00	41.90	40.70	41.75	519401
2023-11-22	42.30	42.60	41.95	42.35	645902
2023-11-24	42.20	42.65	41.93	42.55	116764
2023-11-27	42.60	43.10	42.23	42.85	377931
2023-11-28	42.60	42.95	42.15	42.85	288964
2023-11-29	43.35	43.73	43.15	43.35	355514
2023-11-30	43.50	44.35	43.50	43.90	703013
2023-12-01	43.85	45.05	43.75	45.00	384831
2023-12-04	44.85	45.90	44.85	45.85	440579
2023-12-05	45.55	45.80	45.08	45.30	445317
2023-12-06	45.55	46.00	45.15	45.50	398962
2023-12-07	45.50	46.15	45.20	45.85	370652
2023-12-08	45.55	46.05	45.30	45.95	309142
2023-12-11	46.05	46.45	45.78	46.10	282029
2023-12-12	46.25	46.26	45.60	45.90	334901
2023-12-13	45.85	47.88	45.85	47.65	451155
2023-12-14	48.85	49.35	48.13	48.90	954699
2023-12-15	48.80	48.90	47.90	48.15	1069167
2023-12-18	48.35	48.35	47.70	47.80	337851
2023-12-19	48.05	48.55	48.03	48.35	632452
2023-12-20	48.40	49.10	47.75	47.80	524195
2023-12-21	48.25	48.75	47.90	48.65	859531
2023-12-22	49.00	49.88	48.85	49.35	595677
2023-12-26	49.55	50.15	49.25	50.00	207522
2023-12-27	49.95	50.50	49.85	49.80	226131
2023-12-28	49.70	50.43	49.60	50.35	298880
2023-12-29	50.15	50.34	49.55	49.60	456600
2024-01-02	49.55	50.09	49.15	49.60	276184
2024-01-03	49.00	49.13	48.25	48.35	547752
2024-01-04	48.60	48.60	47.83	48.15	358137
2024-01-05	47.65	48.55	47.43	48.05	276429
2024-01-08	48.15	49.20	48.00	48.95	216404
2024-01-09	48.25	48.75	48.00	48.50	208825
2024-01-10	48.50	48.83	48.45	48.65	268465
2024-01-11	48.30	48.45	47.68	47.80	341887
2024-01-12	48.60	48.70	47.35	47.70	523973
2024-01-16	47.25	47.45	46.60	46.80	381902
2024-01-17	45.80	46.53	44.45	45.55	740443
2024-01-18	45.65	45.90	44.70	45.40	540932
2024-01-19	45.70	46.98	45.30	46.65	634848
2024-01-22	47.10	47.85	46.95	47.35	540078
2024-01-23	47.85	47.90	46.85	47.15	283817
2024-01-24	47.75	47.80	46.25	46.45	362714
2024-01-25	47.40	47.58	46.75	47.00	423743
2024-01-26	47.40	47.80	46.93	47.15	460403
2024-01-29	47.00	47.85	46.80	47.75	352511
2024-01-30	47.50	47.53	46.50	46.65	419679
2024-01-31	46.75	46.90	45.45	45.45	582157
2024-02-01	45.45	46.60	44.80	46.55	584029
2024-02-02	45.60	46.33	45.28	45.85	365521
2024-02-05	45.05	45.20	44.45	44.45	807647
2024-02-06	44.35	45.50	44.25	44.95	516475
2024-02-07	44.75	44.85	43.95	44.05	435738
2024-02-08	44.10	45.43	43.90	45.15	521428
2024-02-09	45.00	45.43	44.75	45.05	484086
2024-02-12	45.05	45.75	45.05	45.25	376427
2024-02-13	43.80	44.25	43.18	44.10	475379
2024-02-14	44.40	44.65	43.78	44.10	365687
2024-02-15	45.20	45.48	42.90	43.75	1262400
2024-02-16	43.45	44.18	42.90	43.15	579156
2024-02-20	42.70	43.35	42.40	43.20	519255
2024-02-21	43.30	43.80	43.05	43.80	572844
2024-02-22	43.60	43.90	43.05	43.45	456301
2024-02-23	43.45	43.55	42.88	43.20	283626
2024-02-26	42.55	43.10	42.30	42.45	385485
2024-02-27	42.60	42.85	42.53	42.80	305060
2024-02-28	42.40	43.35	42.30	42.85	337181
2024-02-29	43.40	43.63	43.05	43.30	377500
2024-03-01	43.20	43.75	42.70	43.70	311061
2024-03-04	43.70	44.20	43.15	44.15	273448
2024-03-05	43.90	44.75	43.45	43.70	435365
2024-03-06	44.10	44.50	43.65	44.45	477150
2024-03-07	44.90	44.90	44.15	44.85	454903
2024-03-08	45.25	45.90	44.98	45.70	601250
2024-03-11	45.70	46.15	45.25	46.00	419846
2024-03-12	45.85	46.05	44.70	45.60	498544
2024-03-13	45.30	45.95	45.30	45.55	764345
2024-03-14	45.30	45.53	44.10	44.65	595931
2024-03-15	44.10	45.08	44.10	44.90	1034200
2024-03-18	44.75	45.08	44.50	44.75	431337
2024-03-19	44.60	45.08	44.30	44.50	407208
2024-03-20	44.25	45.70	43.90	45.35	546624
2024-03-21	45.90	46.13	45.30	45.70	389546
2024-03-22	45.75	45.85	44.65	44.75	398275
2024-03-25	44.85	45.08	44.10	44.15	310769
2024-03-26	44.40	44.40	43.40	43.20	493712
2024-03-27	43.75	44.50	43.60	44.45	381263
2024-03-28	44.75	45.25	44.65	45.10	363400
2024-04-01	45.10	45.40	44.16	44.40	299499
2024-04-02	43.90	44.10	43.20	43.60	468493
2024-04-03	43.30	43.88	43.20	43.80	395008
2024-04-04	44.40	44.95	43.70	44.00	410454
2024-04-05	43.85	44.40	43.55	44.30	294190
2024-04-08	44.65	46.22	44.63	45.50	788110
2024-04-09	45.50	46.60	45.50	46.60	651933
2024-04-10	45.00	45.25	44.55	45.20	465838
2024-04-11	45.35	45.80	44.68	45.50	492767
2024-04-12	45.35	45.55	45.10	45.35	423878
2024-04-15	45.50	45.55	44.18	44.65	373254
2024-04-16	44.25	44.45	43.68	44.10	478729
2024-04-17	44.10	44.13	42.60	42.65	507006
2024-04-18	42.70	42.90	42.03	42.35	326094
2024-04-19	42.40	43.33	42.35	42.90	1014477
2024-04-22	42.95	43.44	42.70	43.30	585328
2024-04-23	43.40	43.95	43.20	43.85	398929
2024-04-24	43.45	43.60	42.65	42.70	624278
2024-04-25	42.20	42.75	41.90	42.25	1175636
2024-04-26	42.35	42.85	42.25	42.40	337688
2024-04-29	42.75	43.30	42.45	42.55	464756
2024-04-30	42.05	42.45	41.75	41.75	531145
2024-05-01	41.90	43.00	41.80	42.25	569296
2024-05-02	42.50	43.45	42.03	43.00	608903
2024-05-03	43.80	44.30	43.35	43.60	389339
2024-05-06	43.85	43.90	43.25	43.40	389377
2024-05-07	43.70	44.05	43.60	43.85	307866
2024-05-08	43.50	43.90	43.20	43.20	353305
2024-05-09	43.30	44.10	43.20	43.90	330720
2024-05-10	44.15	44.40	43.50	43.85	321864
2024-05-13	44.50	44.50	43.78	44.00	286983
2024-05-14	44.65	44.85	43.65	43.80	353695
2024-05-15	44.50	44.70	44.20	44.35	446169
2024-05-16	44.50	44.85	44.18	44.60	594798
2024-05-17	44.80	44.80	43.90	44.35	581119
2024-05-20	44.25	44.63	44.05	44.20	354366
2024-05-21	44.15	44.20	43.55	43.80	291880
2024-05-22	43.60	44.13	43.60	43.70	271203
2024-05-23	43.75	43.75	42.50	42.60	309252
2024-05-24	43.00	43.00	42.40	42.55	241602
2024-05-28	42.95	42.95	41.95	42.00	421032
2024-05-29	41.40	41.80	41.15	41.70	298659
2024-05-30	42.05	42.50	41.88	42.20	189565
2024-05-31	42.15	42.50	41.90	42.50	501583
2024-06-03	42.90	42.90	42.20	42.25	504462
2024-06-04	42.60	43.35	42.50	43.00	563487
2024-06-05	43.05	43.45	42.63	43.30	395119
2024-06-06	43.00	43.55	42.85	43.50	276081
2024-06-07	43.55	43.80	42.95	43.40	515972
2024-06-10	42.95	43.55	42.55	43.40	390479
2024-06-11	43.15	44.00	42.95	43.50	335159
2024-06-12	44.65	45.03	43.93	43.95	671769
2024-06-13	44.05	44.23	43.43	43.90	350364
2024-06-14	43.45	44.05	43.40	44.00	395792
2024-06-17	44.20	44.95	43.95	44.55	442788
2024-06-18	44.45	44.85	44.38	44.45	453622
2024-06-20	44.10	44.60	44.00	44.55	407081
2024-06-21	44.75	44.93	44.30	44.40	1217401
2024-06-24	44.55	45.90	44.45	45.65	725173
2024-06-25	45.45	45.70	45.15	45.65	398074
2024-06-26	45.20	45.60	45.15	45.25	379155
2024-06-27	45.35	45.55	44.65	44.60	488298
2024-06-28	44.95	45.80	44.50	45.60	953646
2024-07-01	45.55	45.95	45.10	45.70	476897
2024-07-02	46.00	47.00	46.00	47.00	717345
2024-07-03	47.15	47.70	46.70	46.90	444180
2024-07-05	46.75	47.00	46.45	46.45	308451
2024-07-08	46.75	46.75	46.05	46.35	389272
2024-07-09	46.15	46.38	45.58	46.15	665128
2024-07-10	46.25	47.40	46.25	47.30	343755
2024-07-11	48.40	49.10	48.18	48.80	398419
2024-07-12	49.25	49.45	48.65	48.65	366492
2024-07-15	48.95	49.85	48.75	49.75	461780
2024-07-16	50.00	50.75	49.80	50.70	802969
2024-07-17	50.55	51.90	50.43	50.65	509973
2024-07-18	50.50	51.40	50.18	50.30	302759
2024-07-19	50.30	50.73	49.90	50.20	319884
2024-07-22	50.50	51.80	50.20	51.70	313811
2024-07-23	51.45	52.15	51.10	51.95	579342
2024-07-24	51.70	52.45	51.05	51.15	564822
2024-07-25	51.50	52.10	50.90	50.95	435500
2024-07-26	51.50	52.00	50.80	51.85	534737
2024-07-29	51.85	52.15	51.15	51.65	270106
2024-07-30	51.75	52.35	51.50	52.30	445958
2024-07-31	51.70	52.83	50.45	51.50	793630
2024-08-01	51.95	52.35	49.75	50.45	656723
2024-08-02	49.50	50.48	49.45	49.85	450489
2024-08-05	48.00	49.15	47.50	47.55	715394
2024-08-06	47.55	49.13	47.20	48.60	340595
2024-08-07	48.85	49.35	48.10	48.20	436868
2024-08-08	48.60	49.05	48.13	48.45	369250
2024-08-09	48.35	48.80	48.05	48.50	231736
2024-08-12	48.35	48.35	47.60	47.75	276388
2024-08-13	48.20	48.63	47.98	48.45	373376
2024-08-14	48.70	49.08	48.53	48.70	254475
2024-08-15	49.35	49.45	48.60	49.00	318182
2024-08-16	48.80	49.40	48.80	49.00	437033
2024-08-19	49.00	49.50	49.00	49.20	312386
2024-08-20	49.20	49.23	48.85	49.00	196279
2024-08-21	49.20	49.40	48.58	49.35	342992
2024-08-22	49.50	49.95	49.15	49.85	245144
2024-08-23	50.20	51.50	50.03	51.25	393358
2024-08-26	51.75	51.80	51.25	51.50	279436
2024-08-27	51.35	51.70	51.05	51.60	253884
2024-08-28	51.50	51.83	51.25	51.55	339940
2024-08-29	51.55	51.80	51.05	51.35	361414
2024-08-30	51.65	51.96	50.90	51.80	431566
2024-09-03	51.25	51.70	51.08	51.50	449665
2024-09-04	51.50	52.20	51.10	51.60	313608
2024-09-05	52.00	52.13	50.80	51.00	304434
2024-09-06	51.20	51.25	50.15	50.50	287159
2024-09-09	50.35	50.78	49.78	50.50	442284
2024-09-10	50.70	50.93	50.40	50.70	223634
2024-09-11	50.25	50.25	49.13	49.75	469809
2024-09-12	49.80	50.10	49.10	49.70	497489
2024-09-13	50.15	51.00	49.85	50.80	610100
2024-09-16	51.20	51.25	50.35	51.10	694029
2024-09-17	51.35	51.35	50.68	50.85	684108
2024-09-18	50.75	51.55	50.18	50.75	522987
2024-09-19	51.45	51.63	50.90	51.50	320805
2024-09-20	51.00	51.15	50.50	50.55	1605750
2024-09-23	50.90	51.45	50.75	51.05	272248
2024-09-24	50.80	51.30	50.75	51.05	255678
2024-09-25	51.20	51.20	50.53	50.75	337874
2024-09-26	50.90	51.00	50.53	50.75	387283
2024-09-27	51.20	51.43	50.55	50.15	394530
2024-09-30	50.20	50.70	49.75	50.25	366534
2024-10-01	50.25	50.50	49.40	49.45	314658
2024-10-02	49.00	49.28	48.75	49.05	235850
2024-10-03	48.90	48.95	48.45	48.80	249990
2024-10-04	48.95	49.03	48.30	48.75	243550
2024-10-07	48.40	48.60	48.15	48.45	362883
2024-10-08	48.70	48.80	47.85	48.05	281426
2024-10-09	48.00	48.20	47.50	47.70	286720
2024-10-10	47.40	47.75	47.00	47.45	266554
2024-10-11	47.55	48.10	47.55	48.05	260517
2024-10-14	47.85	48.40	47.78	47.95	159305
2024-10-15	48.05	48.68	47.90	48.20	287262
2024-10-16	48.60	49.40	48.40	49.05	286967
2024-10-17	48.80	49.40	48.11	49.15	625481
2024-10-18	49.15	49.15	48.65	49.00	238361
2024-10-21	48.80	48.80	47.65	47.75	230363
2024-10-22	47.65	48.65	47.55	48.45	307068
2024-10-23	48.15	48.98	48.15	48.60	175080
2024-10-24	48.65	48.93	48.00	48.10	292204
2024-10-25	48.45	48.55	47.05	47.10	174174
2024-10-28	47.45	47.70	47.00	47.25	195110
2024-10-29	47.05	47.15	46.40	46.90	218385
2024-10-30	46.85	47.88	46.85	47.40	462028
2024-10-31	47.35	47.60	47.03	47.20	951606
2024-11-01	47.30	47.45	45.96	46.10	519790
2024-11-04	46.10	46.78	45.90	46.45	446746
2024-11-05	46.15	46.65	45.80	46.45	461904
2024-11-06	47.55	49.75	47.28	48.65	1062177
2024-11-07	48.35	48.68	47.50	47.90	447246
2024-11-08	48.10	48.85	47.78	48.50	467499
2024-11-11	48.50	49.03	48.15	48.20	308180
2024-11-12	47.95	48.33	47.45	47.50	525629
2024-11-13	47.90	48.15	47.45	47.65	254822
2024-11-14	47.70	47.80	46.23	46.30	271737
2024-11-15	46.70	46.70	45.78	45.90	271369
2024-11-18	45.80	46.28	45.55	46.10	412492
2024-11-19	46.00	46.00	45.25	45.85	826707
2024-11-20	45.70	46.18	45.20	45.90	234619
2024-11-21	46.20	46.70	45.90	46.00	248630
2024-11-22	46.35	46.75	46.23	46.40	357052
2024-11-25	46.65	47.48	46.65	47.05	486340
2024-11-26	46.75	47.05	46.35	46.65	369164
2024-11-27	46.95	47.63	46.93	47.10	184970
2024-11-29	47.45	47.45	46.70	46.75	201595
2024-12-02	46.70	47.25	46.25	47.15	437051
2024-12-03	47.20	47.30	46.23	46.40	469334
2024-12-04	46.50	46.63	46.10	46.40	226470
2024-12-05	46.20	46.40	45.80	46.10	248408
2024-12-06	46.25	46.43	45.35	45.70	238817
2024-12-09	46.05	46.75	45.85	46.55	393978
2024-12-10	46.25	46.55	45.56	46.00	290047
2024-12-11	46.10	46.25	45.15	45.30	436612
2024-12-12	45.15	45.53	45.00	45.30	301309
2024-12-13	45.00	45.28	44.80	45.20	248872
2024-12-16	45.30	45.35	44.48	44.50	394911
2024-12-17	44.05	44.60	43.75	43.90	382886
2024-12-18	44.00	44.33	41.85	41.95	588744
2024-12-19	42.00	42.60	41.00	41.10	663731
2024-12-20	40.45	41.88	40.40	41.60	1315934
2024-12-23	41.20	41.53	41.05	41.40	428402
2024-12-24	41.20	41.65	41.08	41.50	146939
2024-12-26	41.45	41.90	41.30	41.60	276669
2024-12-27	41.40	41.78	41.00	41.10	263135
2024-12-30	40.90	41.20	40.34	40.18	321008
2024-12-31	40.50	40.73	40.20	40.60	522508
2025-01-02	40.80	40.80	40.00	40.05	398264
2025-01-03	40.05	40.35	39.63	40.30	430951
2025-01-06	40.35	41.38	40.15	40.60	588628
2025-01-07	40.90	41.00	39.95	40.10	487031
2025-01-08	39.90	40.50	39.70	40.10	509222
2025-01-10	39.45	39.95	38.35	38.60	541398
2025-01-13	38.40	39.40	38.25	39.40	483887
2025-01-14	39.30	40.25	39.30	40.15	349721
2025-01-15	41.25	41.55	39.90	40.05	513208
2025-01-16	40.10	41.08	39.98	41.00	785773
2025-01-17	41.35	41.35	40.60	40.75	293483
2025-01-21	40.80	42.33	40.80	42.20	478584
2025-01-22	41.80	42.05	41.50	41.75	386412
2025-01-23	41.70	42.30	41.13	42.15	410116
2025-01-24	42.00	42.43	41.80	42.10	182055
2025-01-27	42.55	43.35	42.50	43.05	326490
2025-01-28	42.80	43.15	42.40	42.60	265453
2025-01-29	42.35	42.45	41.15	41.45	514101
2025-01-30	41.90	42.50	41.75	42.20	269486
2025-01-31	42.05	42.33	41.40	41.60	493192
2025-02-03	40.85	41.55	40.55	41.15	525523
2025-02-04	40.90	41.95	40.90	41.60	274419
2025-02-05	41.90	42.05	41.40	41.75	297248
2025-02-06	41.90	42.08	41.40	41.90	379768
2025-02-07	41.90	41.90	41.03	41.45	304814
2025-02-10	41.60	41.60	41.15	41.40	256584
2025-02-11	41.10	42.35	41.10	42.25	339498
2025-02-12	41.35	41.73	40.75	40.85	618640
2025-02-13	42.05	42.95	41.20	42.75	917199
2025-02-14	43.05	43.55	42.40	42.45	389249
2025-02-18	42.25	42.80	42.25	42.70	315614
2025-02-19	42.20	43.13	42.20	42.70	504430
2025-02-20	42.60	43.50	42.55	43.15	479282
2025-02-21	43.50	43.50	42.98	43.15	364995
2025-02-24	43.30	43.73	43.05	43.20	253742
2025-02-25	43.50	44.15	43.30	43.55	339622
2025-02-26	43.75	43.85	43.13	43.40	254053
2025-02-27	43.20	44.30	43.18	44.05	321521
2025-02-28	44.00	44.85	44.00	44.80	931726
2025-03-03	44.70	45.33	44.70	45.15	565507
2025-03-04	45.05	45.73	44.88	45.10	519442
2025-03-05	44.80	46.30	44.80	46.10	558801
2025-03-06	45.80	46.14	45.30	45.85	636342
2025-03-07	45.90	46.28	45.65	45.80	431225
2025-03-10	45.75	46.45	45.58	45.80	417015
2025-03-11	46.10	46.30	45.20	45.80	510253
2025-03-12	45.55	46.00	45.15	45.60	397601
2025-03-13	45.70	46.25	44.48	44.55	380800
2025-03-14	45.00	45.45	44.40	45.30	324217
2025-03-17	45.20	46.00	45.17	45.85	400970
2025-03-18	45.90	45.90	45.28	45.40	437045
2025-03-19	45.30	45.80	44.75	45.35	330047
2025-03-20	45.10	45.63	45.00	45.05	275969
2025-03-21	44.90	44.90	43.55	43.65	973499
2025-03-24	44.05	44.55	43.45	44.40	474137
2025-03-25	44.15	44.38	43.35	43.80	630394
2025-03-26	43.95	44.75	43.93	44.35	375642
2025-03-27	44.50	44.73	44.03	44.05	438280
2025-03-28	44.35	44.40	43.40	43.08	374249
2025-03-31	43.05	43.50	42.88	43.25	548814
2025-04-01	43.25	43.83	42.80	43.35	377177
2025-04-02	42.95	43.70	42.88	43.60	630549
2025-04-03	42.60	43.20	41.58	41.70	612635
2025-04-04	40.70	41.10	39.03	39.70	1058758
2025-04-07	38.65	39.85	37.10	37.75	960196
2025-04-08	38.70	38.85	35.60	36.10	789152
2025-04-09	35.40	38.85	34.25	38.45	1072472
2025-04-10	37.20	38.18	36.20	37.15	943612
2025-04-11	36.80	37.85	36.15	37.75	778736
2025-04-14	38.05	38.73	37.75	38.40	580397
2025-04-15	38.25	38.80	38.25	38.45	530113
2025-04-16	38.55	39.18	38.30	38.60	516462
2025-04-17	38.65	39.63	38.65	38.80	550847
2025-04-21	38.40	38.45	37.30	37.95	514475
2025-04-22	38.50	38.90	38.03	38.55	512920
2025-04-23	39.15	39.93	38.53	38.85	577161
2025-04-24	38.85	39.55	38.60	39.20	523226
2025-04-25	39.05	39.20	38.80	39.10	337773
2025-04-28	38.95	40.05	38.95	39.65	493396
2025-04-29	39.35	39.78	39.03	39.45	512889
2025-04-30	39.20	39.60	38.33	39.45	783806
2025-05-01	41.10	41.10	39.25	40.00	479656
2025-05-02	40.30	41.05	39.75	40.75	487874
2025-05-05	40.55	41.05	40.30	40.30	343217
2025-05-06	39.95	40.20	39.60	39.85	451396
2025-05-07	40.10	40.35	39.70	39.90	834348
2025-05-08	40.05	40.75	39.38	40.45	378833
2025-05-09	40.55	41.20	40.35	41.10	498162
2025-05-12	42.45	42.65	41.85	41.95	579413
2025-05-13	42.05	42.25	41.03	41.75	589188
2025-05-14	41.35	41.90	40.83	41.00	335910
2025-05-15	41.00	41.78	40.85	41.75	271878
2025-05-16	41.85	42.15	41.65	42.00	370798
2025-05-19	41.40	42.10	41.30	42.05	248046
2025-05-20	41.85	42.05	41.25	41.35	420627
2025-05-21	41.05	41.98	41.05	41.35	1182679
2025-05-22	41.20	42.40	41.03	41.65	1264717
2025-05-23	41.30	41.55	40.35	41.15	658333
2025-05-27	41.70	42.68	41.35	42.45	638812
2025-05-28	42.50	42.70	41.88	42.35	560432
2025-05-29	42.45	43.05	42.35	42.85	405395
2025-05-30	42.65	43.10	42.33	42.90	654910
2025-06-02	42.60	43.20	42.28	43.00	482765
2025-06-03	43.10	43.15	42.53	43.10	382003
2025-06-04	42.95	43.25	42.85	43.15	356584
2025-06-05	43.10	43.25	42.40	43.05	535782
2025-06-06	43.70	43.75	43.25	43.45	405709
2025-06-09	43.60	44.05	43.33	43.75	313052
2025-06-10	44.00	44.10	43.15	43.40	685154
2025-06-11	43.50	43.70	43.00	43.20	742683
2025-06-12	43.00	43.38	42.93	43.30	698295
2025-06-13	42.85	43.05	42.40	42.75	542536
2025-06-16	43.10	43.53	42.60	42.65	498085
2025-06-17	42.55	43.05	42.32	42.75	623082
2025-06-18	42.65	43.93	42.50	43.45	789961
2025-06-20	43.70	43.95	43.28	43.70	735024
2025-06-23	43.75	44.25	43.41	44.25	446734
2025-06-24	44.35	44.40	43.65	43.75	678440
2025-06-25	43.40	43.40	41.90	41.95	1393531
2025-06-26	42.20	42.28	41.63	42.25	1447096
2025-06-27	42.20	42.75	41.80	41.53	982113
2025-06-30	41.55	41.60	40.63	41.30	903485
2025-07-01	41.05	42.65	40.90	41.75	756020
2025-07-02	41.65	42.00	41.40	42.00	823692
2025-07-03	42.20	42.30	41.82	42.05	447453
2025-07-07	41.80	42.30	41.33	41.55	909399
2025-07-08	41.40	42.10	41.30	41.75	639027
2025-07-09	41.80	42.00	41.50	41.70	595262
2025-07-10	41.65	42.80	41.55	42.55	712096
2025-07-11	41.95	43.00	41.95	42.95	1044467
2025-07-14	42.90	43.20	41.75	42.20	954294
2025-07-15	42.35	42.78	42.03	42.10	860800
2025-07-16	42.65	42.75	41.90	42.15	581357
2025-07-17	42.20	42.40	40.90	41.50	1018680
2025-07-18	41.65	41.75	41.00	41.25	712281
2025-07-21	41.40	41.75	40.80	40.85	829732
2025-07-22	40.65	41.50	40.65	41.35	625086
2025-07-23	41.25	41.68	41.00	41.65	645301
2025-07-24	41.50	41.60	40.75	40.80	549479
2025-07-25	40.75	40.85	40.13	40.35	522055
2025-07-28	40.25	40.69	39.47	39.65	872611
2025-07-29	39.80	40.40	39.25	40.35	839252
2025-07-30	40.15	40.58	39.00	39.40	1106728
2025-07-31	39.10	39.35	38.65	38.80	933004
2025-08-01	39.20	39.30	38.20	38.75	790944
2025-08-04	38.85	39.35	38.85	39.25	774922
2025-08-05	39.45	40.05	39.30	40.05	702198
2025-08-06	40.15	40.17	39.55	39.80	622760
2025-08-07	40.00	40.50	39.63	40.45	764787
2025-08-08	40.55	40.73	40.18	40.20	641590
2025-08-11	40.10	40.43	39.33	40.30	842161
2025-08-12	40.50	40.60	39.95	40.50	454544
2025-08-13	40.80	41.45	40.60	41.30	748949
2025-08-14	40.80	41.30	40.50	41.15	622159
2025-08-15	41.25	41.38	40.83	41.15	477685
2025-08-18	41.05	41.38	40.58	40.70	385250
2025-08-19	41.90	43.25	41.55	43.25	1259971
2025-08-20	43.35	43.70	42.98	43.50	655194
2025-08-21	43.50	43.73	42.65	42.85	604052
2025-08-22	43.70	44.90	43.28	44.00	791404
2025-08-25	43.75	44.10	43.63	44.00	415406
2025-08-26	43.95	44.70	43.75	44.40	1299041
2025-08-27	45.28	45.93	44.78	45.45	1010850
2025-08-28	45.40	45.45	44.65	45.40	512458
2025-08-29	45.40	45.50	45.05	45.40	435965
2025-09-02	45.35	45.35	44.20	44.30	523211
2025-09-03	44.10	45.00	44.10	44.95	388623
2025-09-04	45.10	45.50	44.67	45.50	531528
2025-09-05	45.75	46.35	45.25	45.75	367263
2025-09-08	45.25	45.60	44.98	45.55	545070
2025-09-09	45.45	45.49	45.05	45.30	365597
2025-09-10	45.15	45.50	45.10	45.15	365848
2025-09-11	45.30	46.30	45.30	46.25	690779
2025-09-12	46.10	46.40	45.78	46.05	377399
2025-09-15	46.15	46.28	45.62	45.80	329307
2025-09-16	45.95	46.05	45.50	45.95	533236
2025-09-17	46.25	46.95	45.55	45.65	872328
2025-09-18	45.70	46.85	45.70	46.55	1143634
2025-09-19	46.60	46.80	45.95	46.10	1343633
2025-09-22	46.30	46.50	45.88	46.25	563044
2025-09-23	46.30	46.95	46.30	46.70	714534
2025-09-24	46.65	46.65	46.10	46.20	715491
2025-09-25	46.20	46.45	45.60	45.70	399532
2025-09-26	45.75	45.95	45.18	45.35	857914
2025-09-29	45.30	45.30	44.65	44.48	851663
2025-09-30	44.75	45.18	44.40	44.80	981025
2025-10-01	44.90	47.10	44.80	47.05	832388
2025-10-02	46.80	46.95	46.25	46.95	970228
2025-10-03	47.30	47.73	46.73	46.80	781214
2025-10-06	46.75	47.30	46.55	46.60	755823
2025-10-07	46.70	47.18	46.10	46.30	1072724
2025-10-08	46.80	46.80	45.75	46.05	433152
2025-10-09	46.00	46.18	44.60	44.85	953441
2025-10-10	45.50	45.50	43.98	44.05	793653
2025-10-13	44.70	44.95	44.13	44.85	565000
2025-10-14	44.55	45.30	44.45	45.15	689331
2025-10-15	45.20	46.43	45.08	46.10	903082
2025-10-16	46.30	46.90	46.00	46.65	660877
2025-10-17	46.40	47.40	46.37	47.35	624524
2025-10-20	47.55	48.60	47.33	48.50	491175
2025-10-21	48.75	48.95	47.85	47.95	456717
2025-10-22	48.15	48.23	47.40	47.50	612916
2025-10-23	47.10	48.05	47.10	47.65	692261
2025-10-24	47.85	48.05	47.54	47.75	828012
2025-10-27	47.60	48.13	47.45	47.60	473604
2025-10-28	47.65	48.10	46.95	47.60	613068
2025-10-29	47.65	47.65	46.80	47.60	772313
2025-10-30	46.35	48.90	45.88	48.70	864917
2025-10-31	48.45	48.45	47.23	47.45	966365
2025-11-03	47.10	47.70	46.93	47.70	1072963
2025-11-04	47.45	48.28	47.30	48.10	832572
2025-11-05	48.35	48.60	47.58	48.40	1040619
2025-11-06	48.10	48.40	47.23	47.45	850899
2025-11-07	47.60	48.25	47.45	48.10	780968
2025-11-10	47.95	48.15	47.35	47.45	475716
2025-11-11	49.91	52.52	47.48	47.89	732093
2025-11-12	48.40	48.40	45.48	45.48	1808097
2025-11-13	45.47	46.14	44.17	45.75	1856844
2025-11-14	45.70	46.66	44.20	46.01	1060366
2025-11-17	46.13	46.41	45.27	45.86	783936
2025-11-18	45.65	46.35	45.30	46.29	685008
2025-11-19	46.68	46.76	45.35	45.98	856057
2025-11-20	46.32	47.09	46.17	46.19	1163766
2025-11-21	46.65	47.38	46.26	47.14	746025
2025-11-24	46.98	47.42	46.75	47.41	674765
2025-11-25	47.47	48.93	47.47	48.40	630220
2025-11-26	48.17	49.30	48.17	48.62	716582
2025-11-28	48.25	48.91	48.25	48.50	306856
2025-12-01	48.49	49.11	48.46	48.98	740655
2025-12-02	49.23	49.31	48.64	48.65	903222
2025-12-03	48.82	49.38	47.82	48.23	805983
2025-12-04	47.45	48.93	47.45	48.69	550954
2025-12-05	48.74	49.11	48.32	48.64	459928
2025-12-08	48.71	49.14	48.24	48.43	621095
2025-12-09	48.70	49.24	48.42	48.70	617597
2025-12-10	48.85	49.79	48.75	49.55	959734
2025-12-11	49.73	50.18	49.24	50.18	422316
2025-12-12	50.52	50.52	49.62	49.71	661727
2025-12-15	49.48	50.16	49.45	49.98	503364
2025-12-16	50.18	50.62	48.77	50.00	811552
2025-12-17	49.95	50.50	49.78	50.04	674675
2025-12-18	50.22	50.71	49.77	50.13	610085
2025-12-19	50.83	51.11	50.32	50.67	1846881
2025-12-22	50.83	51.05	50.34	50.50	613275
2025-12-23	50.48	51.08	50.32	50.62	566826
2025-12-24	50.78	50.96	50.51	50.84	271735
2025-12-26	50.75	50.81	50.34	50.71	275379
2025-12-29	50.91	50.91	50.02	50.10	464466
2025-12-30	50.10	50.50	50.07	49.70	486405
2025-12-31	49.92	50.06	49.46	49.58	706021
2026-01-02	49.43	49.72	49.03	49.58	454132
2026-01-05	49.56	50.19	49.30	49.61	529816
2026-01-06	49.43	50.12	49.25	50.05	870208

Explore More About LXP

Coins representing dividend payouts and trends

LXP Dividend History

Discover LXP Industrial Trust'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

LXP Stock Split History

Discover LXP Industrial Trust'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

LXP Historical Prices

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

Web Analytics