MAC Historical Prices

Summary

Key Stock Metrics

12.48

(April 9, 2025)

52-Week Low

22.27

(December 9, 2024)

52-Week High

103.59

(February 8, 2007)

All-Time High

16.20

(November 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-10	19.38	19.63	19.38	19.50	2952399
1994-03-11	19.50	19.75	19.50	19.75	294599
1994-03-14	19.75	19.75	19.50	19.75	346399
1994-03-15	19.75	19.75	19.50	19.63	274099
1994-03-16	19.63	19.75	19.50	19.63	218499
1994-03-17	19.63	19.75	19.50	19.63	171499
1994-03-18	19.63	20.00	19.63	19.88	187499
1994-03-21	19.88	20.00	19.75	20.00	135599
1994-03-22	19.88	20.00	19.88	20.00	97599
1994-03-23	20.00	20.25	19.88	20.25	212999
1994-03-24	20.25	20.50	20.25	20.38	252999
1994-03-25	20.25	20.50	20.25	20.38	126999
1994-03-28	20.25	20.50	20.25	20.50	162499
1994-03-29	20.38	20.50	19.63	19.63	113099
1994-03-30	19.50	19.63	19.25	19.50	223199
1994-03-31	19.38	19.50	19.00	19.50	231399
1994-04-04	18.50	19.00	18.13	19.00	86799
1994-04-05	19.13	19.50	19.13	19.50	98899
1994-04-06	19.50	19.63	19.38	19.63	121699
1994-04-07	19.75	19.75	19.38	19.38	41599
1994-04-08	19.50	19.50	19.38	19.38	9799
1994-04-11	19.38	19.50	19.25	19.50	35299
1994-04-12	19.50	19.63	19.38	19.50	71399
1994-04-13	19.63	19.88	19.38	19.50	77899
1994-04-14	19.50	19.63	19.25	19.63	27299
1994-04-15	19.63	19.63	19.13	19.25	72299
1994-04-18	19.38	19.38	19.13	19.13	48699
1994-04-19	19.13	19.25	19.13	19.13	19999
1994-04-20	19.13	19.13	18.88	19.13	25699
1994-04-21	19.25	19.25	19.00	19.13	65099
1994-04-22	19.25	19.50	19.25	19.50	30699
1994-04-25	19.38	19.50	19.38	19.50	13299
1994-04-26	19.50	19.63	19.50	19.63	13699
1994-04-28	19.50	19.50	19.38	19.38	19299
1994-04-29	19.25	19.63	19.25	19.63	35499
1994-05-02	19.50	19.63	19.50	19.50	54099
1994-05-03	19.50	19.75	19.50	19.75	31499
1994-05-04	19.50	19.75	19.50	19.50	16399
1994-05-05	19.50	19.50	19.38	19.50	44099
1994-05-06	19.25	19.38	19.25	19.38	30899
1994-05-09	19.25	19.38	19.13	19.13	38799
1994-05-10	19.13	19.25	19.00	19.00	56299
1994-05-11	19.00	19.13	18.88	19.13	16699
1994-05-12	19.25	19.25	19.13	19.25	25099
1994-05-13	19.13	19.25	19.13	19.25	30899
1994-05-16	19.25	19.38	19.13	19.13	16199
1994-05-17	19.38	19.38	19.25	19.25	21799
1994-05-18	19.25	19.38	19.13	19.25	42499
1994-05-19	19.13	19.13	18.88	19.00	54499
1994-05-20	19.00	19.38	19.00	19.25	47199
1994-05-23	19.13	19.25	19.00	19.25	10198
1994-05-24	19.00	19.13	18.88	19.00	22199
1994-05-25	19.00	19.00	18.88	19.00	8799
1994-05-26	19.00	19.00	18.75	18.75	57099
1994-05-27	18.75	18.88	18.75	18.75	14499
1994-05-31	18.75	19.00	18.75	19.00	18899
1994-06-01	19.38	19.38	19.25	19.38	124999
1994-06-02	19.38	19.50	19.38	19.50	22399
1994-06-03	19.50	19.63	19.50	19.50	15699
1994-06-06	19.63	20.25	19.50	20.13	162099
1994-06-07	20.13	20.13	19.88	19.88	31099
1994-06-08	20.00	20.00	19.75	19.75	21699
1994-06-09	19.75	19.88	19.38	19.50	13198
1994-06-10	19.50	20.13	19.50	20.00	118699
1994-06-13	20.13	20.25	20.00	20.00	66099
1994-06-14	20.13	20.25	20.00	20.13	29099
1994-06-15	20.00	20.25	20.00	20.13	46399
1994-06-16	20.13	20.13	19.88	19.88	87099
1994-06-17	20.13	20.13	20.00	20.00	18799
1994-06-20	20.00	20.00	19.50	19.63	121299
1994-06-21	20.00	20.00	19.50	19.50	16699
1994-06-22	19.75	19.75	19.50	19.63	6898
1994-06-23	19.75	19.88	19.50	19.50	21299
1994-06-24	19.50	19.75	19.50	19.75	68299
1994-06-27	19.75	19.75	19.50	19.63	56499
1994-06-28	19.63	19.75	19.38	19.50	17699
1994-06-29	19.00	19.50	19.00	19.50	19099
1994-06-30	19.50	19.50	19.38	19.50	11998
1994-07-01	19.63	19.63	19.50	19.63	7699
1994-07-05	19.63	19.75	19.50	19.75	10099
1994-07-06	19.50	19.63	19.38	19.50	41499
1994-07-07	19.25	19.75	19.25	19.75	88399
1994-07-08	19.75	19.75	19.44	19.63	18999
1994-07-11	19.50	19.63	19.50	19.50	27199
1994-07-12	19.50	19.75	19.50	19.63	30999
1994-07-13	19.75	19.88	19.75	19.75	28899
1994-07-14	19.75	19.88	19.75	19.88	21199
1994-07-15	19.88	19.88	19.75	19.88	17599
1994-07-18	19.88	19.88	19.38	19.63	153398
1994-07-19	19.63	19.75	19.63	19.63	13899
1994-07-20	19.63	19.75	19.50	19.63	12799
1994-07-21	19.63	19.75	19.38	19.38	30299
1994-07-22	19.38	19.63	19.38	19.38	109799
1994-07-25	19.38	19.63	19.38	19.38	9898
1994-07-26	19.63	19.75	19.50	19.63	19599
1994-07-27	19.63	19.75	19.50	19.50	17499
1994-07-28	19.63	19.63	19.50	19.63	11799
1994-07-29	19.75	19.88	19.63	19.63	34899
1994-08-01	19.75	19.75	19.63	19.75	27999
1994-08-02	19.75	19.75	19.38	19.63	10299
1994-08-03	19.63	19.75	19.63	19.75	12499
1994-08-04	19.25	19.50	19.25	19.38	14599
1994-08-05	19.50	19.50	19.25	19.25	24799
1994-08-08	19.25	19.25	18.88	19.13	33999
1994-08-09	19.25	19.25	19.00	19.00	7399
1994-08-10	19.13	19.25	18.75	18.88	9799
1994-08-11	18.88	19.13	18.88	18.88	7798
1994-08-12	19.00	19.13	18.75	19.13	28799
1994-08-15	19.25	19.50	19.13	19.50	115399
1994-08-16	19.63	19.63	19.50	19.63	78199
1994-08-17	19.63	19.63	19.50	19.63	7399
1994-08-18	19.63	19.63	19.50	19.50	8799
1994-08-19	19.50	19.50	19.25	19.38	34599
1994-08-22	19.50	19.63	19.50	19.63	13999
1994-08-23	19.63	19.63	19.38	19.50	35399
1994-08-24	19.50	19.50	19.38	19.50	6999
1994-08-25	19.50	19.50	19.25	19.38	16599
1994-08-26	19.50	19.63	19.38	19.63	43399
1994-08-29	19.63	19.75	19.50	19.50	38699
1994-08-30	19.50	19.50	19.50	19.50	6999
1994-08-31	19.50	19.75	19.50	19.75	17899
1994-09-01	19.88	19.88	19.75	19.75	37999
1994-09-02	19.63	19.88	19.63	19.88	10299
1994-09-06	19.88	19.88	19.75	19.88	2698
1994-09-07	19.88	19.88	19.63	19.75	16699
1994-09-08	19.75	19.75	19.75	19.75	7498
1994-09-09	19.75	19.75	19.50	19.50	5799
1994-09-12	19.50	19.63	19.50	19.50	9699
1994-09-13	19.63	19.75	19.63	19.63	19499
1994-09-14	19.75	19.75	19.63	19.63	10899
1994-09-15	19.75	19.88	19.63	19.75	13198
1994-09-16	19.88	19.88	19.63	19.63	22799
1994-09-19	19.75	19.75	19.00	19.00	11299
1994-09-20	19.75	19.75	19.63	19.75	45199
1994-09-21	19.75	19.75	19.50	19.63	78399
1994-09-22	19.63	19.75	19.63	19.63	15599
1994-09-23	19.63	19.75	19.63	19.63	17899
1994-09-26	19.75	19.88	19.63	19.88	28299
1994-09-27	20.00	20.00	19.75	19.88	68799
1994-09-28	19.88	20.13	19.88	20.00	38099
1994-09-29	20.00	20.13	19.88	19.88	43199
1994-09-30	19.88	20.13	19.88	20.00	47699
1994-10-03	20.00	20.13	20.00	20.00	38899
1994-10-04	20.13	20.13	19.88	19.88	41799
1994-10-05	20.00	20.00	19.88	19.88	28499
1994-10-06	19.88	19.88	19.75	19.88	17699
1994-10-07	19.88	19.88	19.88	19.88	7699
1994-10-10	19.88	20.00	19.88	19.88	11799
1994-10-11	19.88	20.00	19.88	19.88	6898
1994-10-12	19.88	20.00	19.88	19.88	11398
1994-10-13	20.00	20.13	20.00	20.13	19399
1994-10-14	20.13	20.13	20.00	20.00	138099
1994-10-17	20.13	20.25	20.00	20.13	14998
1994-10-18	20.13	20.13	20.00	20.00	5499
1994-10-19	20.00	20.00	19.88	19.88	21299
1994-10-20	20.00	20.25	20.00	20.25	22899
1994-10-21	20.00	20.00	19.88	19.88	6399
1994-10-24	19.88	20.00	19.88	20.00	41099
1994-10-25	20.00	20.00	19.88	19.88	10498
1994-10-26	19.88	19.88	19.88	19.88	15599
1994-10-27	20.00	20.00	19.88	19.88	21999
1994-10-28	19.88	20.00	19.88	19.88	8799
1994-10-31	19.88	20.13	19.88	20.00	18299
1994-11-01	20.00	20.00	19.88	19.88	74499
1994-11-02	19.88	20.00	19.75	19.75	51699
1994-11-03	19.75	19.88	19.75	19.88	12298
1994-11-04	19.75	19.88	19.75	19.88	15199
1994-11-07	19.50	19.63	19.38	19.50	6999
1994-11-08	19.50	19.50	19.38	19.50	298098
1994-11-09	19.50	19.50	19.38	19.38	20799
1994-11-10	19.38	19.50	19.38	19.50	17499
1994-11-11	19.38	19.50	19.38	19.38	10299
1994-11-14	19.38	19.50	19.38	19.38	32199
1994-11-15	19.38	19.75	19.25	19.75	28899
1994-11-16	19.63	20.00	19.63	20.00	24299
1994-11-17	20.13	20.25	20.00	20.13	25499
1994-11-18	20.13	20.25	19.88	20.00	15199
1994-11-21	20.00	20.00	19.88	19.88	32199
1994-11-22	19.75	19.88	19.63	19.75	27299
1994-11-23	19.75	19.75	19.63	19.63	12499
1994-11-25	19.75	19.75	19.63	19.75	4399
1994-11-28	19.88	19.88	19.75	19.88	3598
1994-11-29	19.75	19.75	19.75	19.75	3199
1994-11-30	19.75	19.75	19.75	19.75	64499
1994-12-01	19.75	19.88	19.63	19.75	117199
1994-12-02	19.75	19.88	19.75	19.88	15999
1994-12-05	19.88	19.88	19.75	19.75	1699
1994-12-06	19.75	19.88	19.75	19.75	10299
1994-12-07	19.88	19.88	19.75	19.75	10798
1994-12-08	19.75	19.75	19.75	19.75	23899
1994-12-09	19.75	19.88	19.75	19.88	7599
1994-12-12	19.88	20.13	19.88	20.00	39299
1994-12-13	20.00	20.50	20.00	20.50	32499
1994-12-14	20.25	20.88	20.25	20.88	47099
1994-12-15	21.00	21.25	20.75	20.88	114699
1994-12-16	21.00	21.00	20.63	20.75	110599
1994-12-19	20.75	20.75	20.38	20.38	12298
1994-12-20	20.38	20.50	20.38	20.50	8698
1994-12-21	20.75	20.75	20.63	20.63	8799
1994-12-22	20.75	21.13	20.63	21.13	35499
1994-12-23	21.13	21.25	21.13	21.25	5998
1994-12-27	21.13	21.25	21.13	21.25	4299
1994-12-28	21.13	21.63	21.00	21.50	42999
1994-12-29	21.63	21.63	21.25	21.50	76599
1994-12-30	21.38	21.38	21.25	21.38	5799
1995-01-03	21.38	21.50	21.38	21.50	28499
1995-01-04	21.38	21.38	21.00	21.00	245099
1995-01-05	21.13	21.25	21.13	21.25	33299
1995-01-06	21.13	21.19	20.63	20.75	45399
1995-01-09	20.75	20.75	20.50	20.50	5299
1995-01-10	20.50	20.50	20.25	20.25	3099
1995-01-11	20.13	20.25	19.88	20.00	215799
1995-01-12	20.13	20.13	20.00	20.00	22999
1995-01-13	20.25	20.50	20.13	20.50	6799
1995-01-16	20.25	20.25	20.13	20.25	5499
1995-01-17	20.25	20.38	20.25	20.25	8799
1995-01-18	20.25	20.25	20.25	20.25	34599
1995-01-19	20.25	20.38	20.25	20.38	33499
1995-01-20	20.25	20.50	20.25	20.38	10299
1995-01-23	20.38	20.38	20.25	20.25	11098
1995-01-24	20.25	20.38	20.25	20.38	3598
1995-01-25	20.38	20.38	20.25	20.25	29999
1995-01-26	20.25	20.38	20.25	20.25	7399
1995-01-27	20.38	20.38	20.25	20.25	1798
1995-01-30	20.25	20.25	20.25	20.25	1999
1995-01-31	20.25	20.25	20.25	20.25	3099
1995-02-01	20.50	20.75	20.38	20.75	9499
1995-02-02	20.75	20.75	20.50	20.50	2098
1995-02-03	20.50	20.63	20.38	20.38	5599
1995-02-06	20.38	20.38	20.25	20.25	2998
1995-02-07	20.25	20.25	20.25	20.25	4299
1995-02-08	20.25	20.25	20.25	20.25	9298
1995-02-09	20.25	20.50	20.25	20.38	7699
1995-02-10	20.63	20.63	20.38	20.38	2299
1995-02-13	19.88	20.00	19.88	20.00	3399
1995-02-14	20.25	20.63	20.13	20.63	7299
1995-02-15	20.50	20.63	20.50	20.50	6598
1995-02-16	20.50	20.75	20.50	20.63	12699
1995-02-17	20.50	20.50	20.25	20.25	5799
1995-02-21	20.25	20.25	20.00	20.13	10099
1995-02-22	20.00	20.38	20.00	20.38	10399
1995-02-23	20.25	20.50	20.25	20.50	309099
1995-02-24	20.50	20.50	20.13	20.13	4599
1995-02-27	20.13	20.50	20.00	20.13	118399
1995-02-28	20.38	20.38	20.25	20.38	41099
1995-03-01	20.50	20.88	20.38	20.38	6799
1995-03-02	20.38	20.63	20.38	20.38	5398
1995-03-03	20.38	20.50	20.38	20.38	28199
1995-03-06	20.38	20.38	20.25	20.38	22099
1995-03-07	20.38	20.38	20.25	20.25	5398
1995-03-08	20.25	20.38	20.25	20.38	5698
1995-03-09	20.25	20.25	20.00	20.00	186899
1995-03-10	20.25	20.38	20.25	20.38	7299
1995-03-13	20.25	20.25	20.13	20.13	33399
1995-03-14	20.13	20.25	20.00	20.13	18799
1995-03-15	20.00	20.50	20.00	20.25	64199
1995-03-16	20.25	20.50	20.25	20.50	65399
1995-03-17	20.25	20.75	20.25	20.75	15298
1995-03-20	20.75	20.75	20.50	20.50	7899
1995-03-21	20.50	20.63	20.13	20.13	36299
1995-03-22	20.25	20.38	20.25	20.38	4099
1995-03-23	20.38	20.75	20.25	20.75	47199
1995-03-24	20.63	20.63	20.38	20.63	8199
1995-03-27	20.63	20.63	20.38	20.38	4699
1995-03-28	20.50	20.50	20.38	20.38	23399
1995-03-29	20.50	20.75	20.50	20.75	17099
1995-03-30	20.63	20.75	20.50	20.63	15298
1995-03-31	20.63	20.63	20.38	20.38	12298
1995-04-03	20.38	20.50	20.38	20.38	4299
1995-04-04	20.25	20.50	20.25	20.25	5899
1995-04-05	20.25	20.38	20.25	20.38	11199
1995-04-06	20.38	20.63	20.38	20.50	21799
1995-04-07	20.50	20.63	20.50	20.50	23099
1995-04-10	20.38	20.50	20.38	20.38	4899
1995-04-11	20.50	20.50	20.38	20.38	1498
1995-04-12	20.38	20.50	20.38	20.38	8899
1995-04-13	20.38	20.75	20.38	20.50	21399
1995-04-17	20.63	20.63	20.50	20.50	27599
1995-04-18	20.50	20.50	20.25	20.50	4999
1995-04-19	20.38	20.38	20.25	20.25	21999
1995-04-20	20.13	20.13	19.88	19.88	10599
1995-04-21	20.00	20.25	20.00	20.13	29999
1995-04-24	20.13	20.13	20.13	20.13	7798
1995-04-25	20.13	20.25	20.13	20.13	47899
1995-04-26	20.13	20.38	20.13	20.25	32699
1995-04-27	20.25	20.25	20.13	20.25	32099
1995-04-28	20.38	20.38	20.13	20.13	14998
1995-05-01	20.13	20.13	20.00	20.13	97099
1995-05-02	20.13	20.13	19.88	20.00	22199
1995-05-03	19.88	20.00	19.88	19.88	6199
1995-05-04	20.00	20.00	19.63	19.63	18199
1995-05-05	19.75	19.75	19.63	19.75	46299
1995-05-08	19.88	19.88	19.75	19.88	20199
1995-05-09	20.00	20.13	19.88	20.00	133699
1995-05-10	20.00	20.38	19.88	20.25	152899
1995-05-11	20.25	20.25	19.75	20.00	36299
1995-05-12	20.00	20.00	20.00	20.00	9699
1995-05-15	19.75	20.25	19.75	20.25	53499
1995-05-16	19.88	19.88	19.75	19.88	31499
1995-05-17	19.88	20.00	19.88	20.00	7798
1995-05-18	20.00	20.00	19.63	19.63	27299
1995-05-19	19.63	20.13	19.63	19.88	30699
1995-05-22	19.88	20.00	19.75	19.75	14998
1995-05-23	20.00	20.00	19.75	19.88	9799
1995-05-24	20.00	20.25	19.75	19.88	85699
1995-05-25	20.00	20.00	19.88	20.00	19399
1995-05-26	19.88	19.88	19.63	19.63	34599
1995-05-30	19.63	19.75	19.50	19.63	30699
1995-05-31	19.50	19.75	19.50	19.75	23999
1995-06-01	19.75	19.88	19.50	19.50	107599
1995-06-02	19.63	19.75	19.50	19.50	91499
1995-06-05	19.50	19.75	19.50	19.63	27399
1995-06-06	19.75	19.75	19.38	19.50	130799
1995-06-07	19.63	19.63	19.38	19.50	126099
1995-06-08	19.63	19.75	19.50	19.75	157999
1995-06-09	19.50	19.50	19.38	19.50	53499
1995-06-12	19.50	19.75	19.50	19.63	126799
1995-06-13	19.75	20.13	19.75	19.88	62499
1995-06-14	19.88	19.88	19.63	19.75	13498
1995-06-15	19.75	19.88	19.63	19.75	8499
1995-06-16	19.75	19.75	19.63	19.63	35999
1995-06-19	19.75	19.75	19.63	19.75	39499
1995-06-20	19.75	19.75	19.50	19.75	37899
1995-06-21	19.75	19.75	19.63	19.75	90599
1995-06-22	19.75	19.75	19.50	19.63	25499
1995-06-23	19.63	19.75	19.63	19.75	17899
1995-06-26	19.75	19.75	19.50	19.63	61499
1995-06-27	19.63	19.63	19.50	19.50	4299
1995-06-28	19.63	19.63	19.50	19.63	5998
1995-06-29	19.50	19.63	19.38	19.50	11299
1995-06-30	19.50	19.63	19.50	19.63	26099
1995-07-03	19.63	19.63	19.50	19.50	13198
1995-07-05	19.50	19.63	19.50	19.50	26699
1995-07-06	19.63	19.63	19.63	19.63	40999
1995-07-07	19.63	19.75	19.50	19.75	24499
1995-07-10	19.75	20.13	19.75	20.13	45499
1995-07-11	20.13	20.25	20.00	20.25	13299
1995-07-12	20.25	20.25	20.13	20.25	13798
1995-07-13	20.38	20.38	20.13	20.13	11199
1995-07-14	20.25	20.25	20.00	20.25	12799
1995-07-17	20.25	20.38	20.13	20.38	14799
1995-07-18	20.25	20.38	20.25	20.25	3898
1995-07-19	20.38	20.38	20.13	20.25	55599
1995-07-20	20.13	20.25	20.13	20.25	11299
1995-07-21	20.00	20.38	20.00	20.38	8698
1995-07-24	20.13	20.25	20.13	20.13	3499
1995-07-25	20.25	20.25	20.13	20.13	8398
1995-07-26	20.25	20.38	20.13	20.38	31799
1995-07-27	20.38	20.38	20.25	20.38	35199
1995-07-28	20.38	20.63	20.38	20.63	18299
1995-07-31	20.63	20.63	20.25	20.63	13099
1995-08-01	20.50	20.63	20.50	20.63	12699
1995-08-02	20.63	20.88	20.63	20.63	36799
1995-08-03	20.75	20.75	20.50	20.63	10699
1995-08-04	20.63	20.63	20.50	20.50	18699
1995-08-07	20.50	20.50	20.25	20.25	18499
1995-08-08	20.25	20.50	20.13	20.13	92699
1995-08-09	20.25	20.38	20.25	20.25	11299
1995-08-10	20.38	20.38	20.25	20.25	24299
1995-08-11	20.38	20.38	20.13	20.13	24499
1995-08-14	20.13	20.13	19.63	19.88	42199
1995-08-15	19.88	20.25	19.88	20.25	13798
1995-08-16	20.25	20.38	20.25	20.25	21599
1995-08-17	20.38	20.88	20.38	20.88	30799
1995-08-18	20.50	20.50	20.25	20.25	10899
1995-08-21	20.38	20.38	20.13	20.25	38399
1995-08-22	20.13	20.25	20.13	20.25	4299
1995-08-23	20.13	20.25	20.13	20.25	8199
1995-08-24	20.25	20.50	20.13	20.50	15399
1995-08-25	20.50	20.63	20.50	20.63	999
1995-08-28	20.63	20.75	20.63	20.75	4699
1995-08-29	20.75	20.88	20.63	20.75	13198
1995-08-30	20.75	20.75	20.50	20.75	9898
1995-08-31	20.75	20.88	20.75	20.88	8599
1995-09-01	21.00	21.00	20.88	21.00	2599
1995-09-05	21.00	21.00	20.75	21.00	6799
1995-09-06	21.00	21.00	20.88	21.00	3499
1995-09-07	20.75	20.88	20.63	20.75	3699
1995-09-08	20.88	20.88	20.75	20.88	4999
1995-09-11	20.88	21.00	20.88	21.00	5698
1995-09-12	21.00	21.25	21.00	21.25	6399
1995-09-13	21.00	21.50	21.00	21.50	9598
1995-09-14	21.50	21.88	21.50	21.88	17199
1995-09-15	21.88	21.88	21.50	21.50	35099
1995-09-18	21.50	21.63	21.50	21.50	12799
1995-09-19	21.50	21.50	21.25	21.25	67499
1995-09-20	21.25	21.25	21.25	21.25	12799
1995-09-21	21.25	21.38	21.25	21.25	5499
1995-09-22	21.38	21.38	21.00	21.00	32199
1995-09-25	21.13	21.13	21.00	21.00	23499
1995-09-26	21.13	21.25	21.00	21.13	17999
1995-09-27	21.00	21.13	21.00	21.13	2799
1995-09-28	21.13	21.13	21.00	21.13	30099
1995-09-29	21.25	21.25	21.13	21.25	2799
1995-10-02	21.25	21.25	21.00	21.00	11698
1995-10-03	21.00	21.00	20.63	20.75	8698
1995-10-04	20.88	20.88	20.63	20.63	33599
1995-10-05	20.63	20.75	20.63	20.75	12898
1995-10-06	20.75	20.75	20.63	20.63	2199
1995-10-09	20.50	20.63	20.50	20.50	16499
1995-10-10	20.38	20.38	20.25	20.38	18499
1995-10-11	20.25	20.25	20.25	20.25	4399
1995-10-12	20.38	20.38	20.25	20.25	36999
1995-10-13	20.25	20.50	20.25	20.38	860098
1995-10-16	20.25	20.50	20.25	20.38	173199
1995-10-17	20.38	20.38	20.25	20.25	498299
1995-10-18	20.25	20.38	20.25	20.25	195499
1995-10-19	20.25	20.38	20.13	20.13	190799
1995-10-20	20.13	20.25	20.13	20.13	55599
1995-10-23	20.13	20.25	20.13	20.13	39299
1995-10-24	20.13	20.38	20.13	20.13	337299
1995-10-25	20.13	20.25	20.13	20.25	55099
1995-10-26	20.25	20.38	20.13	20.13	63399
1995-10-27	20.13	20.25	20.13	20.13	50699
1995-10-30	20.13	20.25	20.13	20.13	27399
1995-10-31	20.25	20.25	20.13	20.13	33099
1995-11-01	20.13	20.13	20.00	20.00	25799
1995-11-02	20.13	20.13	20.00	20.00	43399
1995-11-03	20.00	20.00	20.00	20.00	4299
1995-11-06	20.00	20.13	20.00	20.00	50699
1995-11-07	20.13	20.13	20.00	20.00	33899
1995-11-08	20.00	20.13	20.00	20.00	10999
1995-11-09	20.00	20.13	20.00	20.00	53899
1995-11-10	20.00	20.13	19.88	20.00	71199
1995-11-13	20.00	20.00	19.88	20.00	66899
1995-11-14	19.88	20.00	19.63	19.75	87699
1995-11-15	19.75	19.75	19.63	19.63	28099
1995-11-16	19.63	19.75	19.63	19.75	12999
1995-11-17	19.75	19.75	19.38	19.38	94299
1995-11-20	19.50	19.63	19.38	19.63	94399
1995-11-21	19.25	19.50	19.25	19.50	36799
1995-11-22	19.38	19.38	19.25	19.38	18499
1995-11-24	19.38	19.38	19.25	19.25	3898
1995-11-27	19.38	19.38	19.25	19.25	28499
1995-11-28	19.38	19.38	19.25	19.25	4999
1995-11-29	19.25	19.50	19.25	19.38	39199
1995-11-30	19.50	19.75	19.38	19.75	16899
1995-12-01	19.75	20.00	19.75	19.88	23199
1995-12-04	20.00	20.00	19.63	19.63	20099
1995-12-05	19.75	19.88	19.63	19.63	16199
1995-12-06	19.88	20.38	19.63	20.25	119799
1995-12-07	20.38	20.38	20.25	20.38	27499
1995-12-08	20.38	20.50	20.25	20.50	80999
1995-12-11	20.50	20.50	20.38	20.38	17799
1995-12-12	20.38	20.50	20.13	20.13	42999
1995-12-13	20.25	20.25	20.00	20.13	40199
1995-12-14	20.13	20.13	19.75	19.88	41199
1995-12-15	20.00	20.00	19.75	19.75	25299
1995-12-18	19.75	19.88	19.63	19.75	8199
1995-12-19	19.88	19.88	19.63	19.75	28299
1995-12-20	19.75	19.75	19.63	19.63	5599
1995-12-21	19.63	19.75	19.25	19.25	71399
1995-12-22	19.25	19.75	19.25	19.75	42099
1995-12-26	19.88	20.00	19.75	20.00	21099
1995-12-27	20.25	20.25	20.00	20.13	94099
1995-12-28	20.13	20.13	20.00	20.00	19099
1995-12-29	20.25	20.25	19.88	20.00	24699
1996-01-02	20.00	20.00	19.75	19.75	18699
1996-01-03	20.00	20.13	19.88	20.00	63799
1996-01-04	20.00	20.13	19.88	20.13	22899
1996-01-05	20.00	20.13	20.00	20.13	23799
1996-01-08	19.88	20.00	19.88	19.88	13798
1996-01-09	20.00	20.00	19.75	20.00	44099
1996-01-10	20.00	20.13	19.75	20.13	14799
1996-01-11	20.00	20.00	19.63	19.75	52599
1996-01-12	19.75	20.13	19.75	20.13	7599
1996-01-15	20.13	20.13	19.88	19.88	3399
1996-01-16	20.00	20.00	19.75	19.75	11599
1996-01-17	20.00	20.00	19.50	19.88	29199
1996-01-18	19.88	19.88	19.38	19.50	16799
1996-01-19	19.50	19.50	19.25	19.38	19199
1996-01-22	19.38	19.38	19.25	19.38	41999
1996-01-23	19.38	19.38	19.13	19.38	44199
1996-01-24	19.50	19.50	19.38	19.38	2199
1996-01-25	19.50	19.50	19.25	19.38	76799
1996-01-26	19.50	19.50	19.25	19.38	29699
1996-01-29	19.38	19.50	19.38	19.50	19399
1996-01-30	19.50	19.50	19.38	19.38	181199
1996-01-31	19.50	19.63	19.38	19.50	33499
1996-02-01	19.63	19.75	19.38	19.50	36399
1996-02-02	19.63	19.63	19.25	19.38	57899
1996-02-05	19.38	19.50	19.38	19.50	32999
1996-02-06	19.63	19.75	19.50	19.75	36999
1996-02-07	20.00	20.00	19.50	19.88	23799
1996-02-08	19.50	19.75	19.50	19.63	20999
1996-02-09	19.63	19.75	19.50	19.50	30299
1996-02-12	19.50	19.63	19.50	19.50	25299
1996-02-13	19.50	19.63	19.38	19.50	61799
1996-02-14	19.50	19.88	19.50	19.88	37799
1996-02-15	19.50	19.75	19.50	19.50	32499
1996-02-16	19.50	19.88	19.50	19.88	51599
1996-02-20	19.63	19.75	19.63	19.63	49999
1996-02-21	19.38	19.63	19.25	19.63	196899
1996-02-22	19.63	19.63	19.38	19.50	32999
1996-02-23	19.63	19.63	19.38	19.38	13899
1996-02-26	19.50	19.50	19.13	19.38	122399
1996-02-27	19.50	19.63	19.50	19.63	54199
1996-02-28	19.50	19.63	19.50	19.50	13198
1996-02-29	19.38	19.38	19.25	19.38	62099
1996-03-01	19.38	19.38	19.25	19.25	28699
1996-03-04	19.38	19.75	19.38	19.50	112499
1996-03-05	19.50	19.75	19.50	19.63	41199
1996-03-06	19.63	19.75	19.63	19.75	89699
1996-03-07	19.63	19.75	19.63	19.75	63199
1996-03-08	19.50	19.75	19.50	19.75	49499
1996-03-11	19.75	19.75	19.50	19.63	12399
1996-03-12	19.50	19.63	19.50	19.50	26999
1996-03-13	19.63	19.63	19.38	19.50	94499
1996-03-14	19.50	19.63	19.38	19.38	61499
1996-03-15	19.50	19.63	19.50	19.50	71199
1996-03-18	19.75	19.75	19.63	19.75	124599
1996-03-19	19.75	19.88	19.75	19.88	38299
1996-03-20	19.88	19.88	19.75	19.75	144899
1996-03-21	19.88	20.00	19.75	19.75	24099
1996-03-22	20.00	20.00	19.75	19.75	19599
1996-03-25	19.88	19.88	19.75	19.75	27499
1996-03-26	19.88	20.13	19.88	20.13	47199
1996-03-27	20.00	20.13	20.00	20.13	50699
1996-03-28	20.00	20.25	20.00	20.13	12898
1996-03-29	20.25	20.25	19.50	19.63	596199
1996-04-01	19.63	20.00	19.50	19.75	50899
1996-04-02	19.75	19.88	19.63	19.75	10099
1996-04-03	19.63	19.75	19.63	19.63	28599
1996-04-04	19.63	19.63	19.38	19.38	9298
1996-04-08	19.25	19.38	19.00	19.13	15399
1996-04-09	19.00	19.50	19.00	19.38	136399
1996-04-10	19.25	19.38	19.13	19.25	31199
1996-04-11	19.25	19.50	19.13	19.38	21599
1996-04-12	19.25	19.50	19.25	19.38	11499
1996-04-15	19.50	19.50	19.38	19.50	49899
1996-04-16	19.50	19.50	19.38	19.50	121999
1996-04-17	19.50	19.50	19.25	19.38	7999
1996-04-18	19.25	19.50	19.25	19.38	7299
1996-04-19	19.38	19.38	19.25	19.38	12999
1996-04-22	19.38	19.50	19.25	19.38	69999
1996-04-23	19.50	19.50	19.25	19.25	69699
1996-04-24	19.25	19.38	19.00	19.13	56799
1996-04-25	19.13	19.38	19.13	19.13	17199
1996-04-26	19.25	19.38	19.13	19.13	18299
1996-04-29	19.38	19.50	19.13	19.13	18899
1996-04-30	19.13	19.38	19.13	19.38	12999
1996-05-01	19.38	19.38	19.25	19.38	11299
1996-05-02	19.38	19.38	19.00	19.00	97499
1996-05-03	19.63	19.63	19.25	19.63	71199
1996-05-06	19.63	19.88	19.63	19.88	19499
1996-05-07	19.88	19.88	19.63	19.75	33099
1996-05-08	19.63	19.75	19.63	19.75	27599
1996-05-09	19.75	19.88	19.75	19.88	4399
1996-05-10	19.88	20.25	19.88	20.25	26199
1996-05-13	20.25	20.63	20.13	20.63	32599
1996-05-14	20.63	20.63	20.38	20.50	21999
1996-05-15	20.50	20.88	20.50	20.88	38099
1996-05-16	20.88	21.38	20.88	21.25	55599
1996-05-17	20.88	21.00	20.88	21.00	28199
1996-05-20	21.00	21.00	20.75	20.88	85899
1996-05-21	20.63	20.75	20.50	20.75	50999
1996-05-22	20.75	21.00	20.75	21.00	144799
1996-05-23	21.00	21.25	20.88	21.25	46499
1996-05-24	21.25	21.25	20.75	20.75	15699
1996-05-28	20.63	20.88	20.63	20.75	33999
1996-05-29	20.75	21.13	20.75	21.13	19399
1996-05-30	21.00	21.13	21.00	21.13	6898
1996-05-31	21.00	21.13	21.00	21.00	65099
1996-06-03	21.00	21.00	20.88	21.00	22799
1996-06-04	20.75	21.00	20.75	21.00	16599
1996-06-05	21.00	21.00	20.88	20.88	21599
1996-06-06	20.88	21.00	20.88	21.00	17499
1996-06-07	20.75	20.88	20.63	20.88	4699
1996-06-10	20.88	21.00	20.88	21.00	41199
1996-06-11	20.88	21.25	20.88	21.13	74799
1996-06-12	21.25	21.25	20.88	21.00	18299
1996-06-13	21.00	21.00	20.88	20.88	49299
1996-06-14	21.00	21.25	20.88	21.25	34299
1996-06-17	21.13	21.25	21.00	21.00	11398
1996-06-18	21.13	21.25	21.00	21.25	8599
1996-06-19	21.25	21.25	21.13	21.13	17499
1996-06-20	21.13	21.25	21.13	21.13	21299
1996-06-21	21.25	21.25	21.13	21.25	13198
1996-06-24	21.25	21.25	21.00	21.13	32599
1996-06-25	21.00	21.13	21.00	21.13	20899
1996-06-26	21.13	21.13	20.88	21.00	32199
1996-06-27	20.88	21.00	20.88	21.00	39599
1996-06-28	21.00	21.00	20.88	21.00	23899
1996-07-01	21.00	21.13	20.88	21.00	24599
1996-07-02	21.00	21.38	20.88	21.25	17799
1996-07-03	21.25	21.25	21.25	21.25	1899
1996-07-05	21.13	21.13	21.13	21.13	1798
1996-07-08	21.00	21.13	21.00	21.13	6898
1996-07-09	21.13	21.25	21.00	21.25	11599
1996-07-10	21.25	21.25	21.00	21.13	7299
1996-07-11	21.25	21.25	20.88	21.13	48999
1996-07-12	21.00	21.13	20.88	20.88	3799
1996-07-15	20.75	20.88	20.38	20.38	18299
1996-07-16	20.25	20.88	20.25	20.75	23899
1996-07-17	21.00	21.00	20.88	20.88	11998
1996-07-18	20.75	21.00	20.75	20.88	111399
1996-07-19	21.00	21.00	20.75	20.88	11499
1996-07-22	20.88	20.88	20.50	20.50	10399
1996-07-23	20.75	20.75	20.38	20.50	26699
1996-07-24	20.25	20.25	19.75	20.13	47299
1996-07-25	20.25	20.38	19.88	20.00	59699
1996-07-26	20.13	20.38	20.13	20.25	19799
1996-07-29	20.38	21.13	20.38	21.00	49399
1996-07-30	21.00	21.00	20.88	21.00	20599
1996-07-31	20.88	20.88	20.88	20.88	14698
1996-08-01	21.00	21.00	20.88	21.00	70599
1996-08-02	21.00	22.00	21.00	21.63	105199
1996-08-05	21.75	21.75	21.50	21.75	73299
1996-08-06	21.50	21.63	21.50	21.63	10299
1996-08-07	21.63	21.75	21.50	21.50	10699
1996-08-08	21.63	21.63	21.50	21.63	160199
1996-08-09	21.88	21.88	21.63	21.75	8599
1996-08-12	21.88	21.88	21.13	21.25	149899
1996-08-13	21.25	21.38	21.13	21.38	30199
1996-08-14	21.38	21.38	21.25	21.38	12399
1996-08-15	21.38	21.50	21.25	21.50	6799
1996-08-16	21.50	21.88	21.50	21.88	118099
1996-08-19	21.75	21.88	21.50	21.75	40599
1996-08-20	21.75	21.75	21.38	21.50	80299
1996-08-21	21.50	21.50	21.25	21.25	55399
1996-08-22	21.38	21.50	21.38	21.50	112599
1996-08-23	21.50	21.50	21.38	21.38	35899
1996-08-26	21.38	21.38	21.13	21.13	25199
1996-08-27	21.25	21.25	20.75	20.75	76999
1996-08-28	20.75	21.25	20.75	21.25	42499
1996-08-29	21.25	21.38	21.13	21.38	28499
1996-08-30	21.38	21.50	21.38	21.50	53499
1996-09-03	21.63	21.63	21.25	21.38	61299
1996-09-04	21.38	21.50	21.25	21.25	51899
1996-09-05	21.25	21.63	21.25	21.50	91799
1996-09-06	21.63	22.00	21.63	22.00	39699
1996-09-09	22.00	22.25	21.88	22.25	130499
1996-09-10	22.25	22.50	22.25	22.50	26799
1996-09-11	22.50	22.50	22.38	22.50	34599
1996-09-12	22.50	22.50	22.25	22.38	48199
1996-09-13	22.38	22.50	22.25	22.50	34799
1996-09-16	22.50	22.75	22.38	22.63	123899
1996-09-17	22.63	22.75	22.63	22.63	97099
1996-09-18	22.75	22.88	22.63	22.75	40699
1996-09-19	22.75	22.88	22.75	22.88	12999
1996-09-20	22.75	22.88	22.75	22.75	12298
1996-09-23	23.00	23.00	22.63	22.63	15999
1996-09-24	22.50	22.63	22.38	22.38	36699
1996-09-25	22.38	22.50	22.13	22.50	93799
1996-09-26	22.50	22.50	22.38	22.50	37599
1996-09-27	22.50	22.50	22.50	22.50	3799
1996-09-30	22.50	22.50	22.25	22.38	6499
1996-10-01	22.38	22.50	22.38	22.50	8098
1996-10-02	22.50	22.50	22.38	22.38	41299
1996-10-03	22.38	22.50	22.38	22.50	67599
1996-10-04	22.50	22.63	22.38	22.50	59799
1996-10-07	22.50	22.50	22.25	22.25	3499
1996-10-08	22.25	22.50	22.25	22.50	11799
1996-10-09	22.38	22.38	22.25	22.38	8998
1996-10-10	22.38	22.38	22.13	22.38	13399
1996-10-11	22.38	22.50	22.38	22.50	13599
1996-10-14	22.50	22.63	22.38	22.50	42599
1996-10-15	22.50	23.13	22.50	23.13	25599
1996-10-16	23.25	23.38	22.50	22.63	83299
1996-10-17	22.63	22.63	22.25	22.38	64499
1996-10-18	22.38	22.63	22.38	22.50	32699
1996-10-21	22.50	22.75	22.50	22.75	62799
1996-10-22	22.75	22.75	22.50	22.50	42799
1996-10-23	22.63	22.63	22.00	22.25	55199
1996-10-24	22.13	22.25	22.00	22.25	28299
1996-10-25	22.25	22.38	22.13	22.38	9399
1996-10-28	22.25	22.63	22.13	22.25	59599
1996-10-29	22.38	22.50	22.25	22.38	30199
1996-10-30	22.50	22.50	22.13	22.13	29399
1996-10-31	22.00	22.13	21.88	22.00	796499
1996-11-01	22.13	22.38	21.88	22.25	90999
1996-11-04	22.25	22.75	22.25	22.75	95599
1996-11-05	22.75	22.75	22.63	22.75	53199
1996-11-06	22.75	22.88	22.75	22.88	84299
1996-11-07	22.88	22.88	22.75	22.88	46899
1996-11-08	22.88	23.38	22.88	23.25	42899
1996-11-11	23.13	23.25	23.00	23.13	22199
1996-11-12	23.00	23.25	23.00	23.25	34799
1996-11-13	23.13	23.25	23.13	23.25	18699
1996-11-14	23.25	23.50	23.25	23.25	64299
1996-11-15	23.38	23.50	23.38	23.50	9699
1996-11-18	23.75	23.75	23.63	23.75	40599
1996-11-19	23.75	24.00	23.63	23.88	29499
1996-11-20	23.75	23.75	23.38	23.38	28799
1996-11-21	23.38	23.38	23.25	23.38	10299
1996-11-22	23.38	23.38	23.13	23.25	21699
1996-11-25	23.25	23.50	23.25	23.50	11499
1996-11-26	23.50	23.50	23.13	23.13	23299
1996-11-27	23.25	23.25	23.13	23.25	28299
1996-11-29	23.25	23.25	23.13	23.25	3999
1996-12-02	23.25	23.38	23.25	23.38	41299
1996-12-03	23.50	23.63	23.38	23.63	202299
1996-12-04	23.75	24.00	23.63	23.88	73699
1996-12-05	23.88	24.50	23.88	24.50	47499
1996-12-06	24.38	24.50	24.25	24.38	26499
1996-12-09	24.38	24.63	24.38	24.50	81499
1996-12-10	24.50	24.63	24.25	24.63	119299
1996-12-11	24.63	24.75	24.50	24.63	28299
1996-12-12	24.75	24.75	24.50	24.63	38599
1996-12-13	24.63	24.63	24.38	24.38	26199
1996-12-16	24.50	24.50	23.88	24.00	22299
1996-12-17	24.00	24.00	23.75	24.00	133499
1996-12-18	24.00	24.00	23.88	24.00	39299
1996-12-19	24.00	24.50	24.00	24.50	365999
1996-12-20	24.75	24.75	24.13	24.25	164999
1996-12-23	24.38	24.50	24.25	24.50	92799
1996-12-24	24.50	25.13	24.50	25.13	11899
1996-12-26	25.13	25.25	24.75	25.25	12499
1996-12-27	25.00	25.38	25.00	25.38	33499
1996-12-30	25.38	25.38	25.13	25.38	17099
1996-12-31	25.50	26.13	25.50	26.13	42599
1997-01-02	25.88	25.88	25.38	25.50	42999
1997-01-03	25.50	25.88	25.50	25.63	119499
1997-01-06	25.63	25.75	25.63	25.75	50299
1997-01-07	25.75	26.38	25.63	26.25	91999
1997-01-08	26.25	26.38	26.13	26.25	112199
1997-01-09	26.38	26.88	26.25	26.75	65199
1997-01-10	26.75	26.75	26.50	26.75	92399
1997-01-13	26.75	27.00	26.50	26.88	89299
1997-01-14	27.13	27.63	27.13	27.38	64699
1997-01-15	27.13	28.38	27.13	28.13	42699
1997-01-16	28.63	28.63	27.88	27.88	97299
1997-01-17	27.50	28.00	27.50	28.00	69199
1997-01-20	28.25	28.25	27.88	28.00	82699
1997-01-21	28.13	28.13	27.88	28.00	80199
1997-01-22	28.13	28.13	28.00	28.00	9099
1997-01-23	28.25	28.38	28.00	28.00	39799
1997-01-24	28.00	28.00	27.63	27.63	46399
1997-01-27	27.63	27.75	27.13	27.25	31099
1997-01-28	27.63	27.63	27.38	27.38	105499
1997-01-29	27.38	27.38	27.13	27.25	22799
1997-01-30	27.38	27.50	27.13	27.25	18399
1997-01-31	27.38	27.50	27.25	27.50	11899
1997-02-03	27.50	27.50	27.25	27.38	27099
1997-02-04	27.50	27.63	27.38	27.63	37399
1997-02-05	27.63	27.63	27.25	27.25	15399
1997-02-06	27.50	27.50	27.13	27.13	87199
1997-02-07	27.13	27.13	26.88	27.00	55399
1997-02-10	27.13	27.13	27.00	27.13	47899
1997-02-11	27.25	27.25	26.75	26.88	77099
1997-02-12	27.00	27.25	26.75	27.25	352599
1997-02-13	27.13	27.25	27.00	27.13	107999
1997-02-14	27.25	27.38	27.25	27.25	211699
1997-02-18	27.00	27.25	26.75	27.00	83399
1997-02-19	27.00	27.00	26.75	27.00	29599
1997-02-20	27.13	27.50	27.00	27.50	22699
1997-02-21	27.25	27.38	27.13	27.25	25099
1997-02-24	27.25	27.38	27.25	27.38	29699
1997-02-25	27.38	27.50	27.25	27.38	84799
1997-02-26	27.38	27.38	27.25	27.38	36699
1997-02-27	27.38	27.50	27.25	27.38	10498
1997-02-28	27.50	27.63	27.38	27.63	13599
1997-03-03	27.88	27.88	27.63	27.75	27999
1997-03-04	27.63	27.88	27.63	27.88	21299
1997-03-05	27.63	28.63	27.63	28.38	38199
1997-03-06	28.63	28.75	28.50	28.75	59699
1997-03-07	29.00	29.63	29.00	29.38	61799
1997-03-10	29.38	29.38	28.25	28.38	61199
1997-03-11	28.50	28.50	27.88	28.00	102799
1997-03-12	28.00	28.00	27.75	27.75	41399
1997-03-13	27.88	27.88	27.63	27.75	45799
1997-03-14	27.88	28.00	27.88	28.00	91199
1997-03-17	28.00	28.00	27.88	27.88	28499
1997-03-18	28.00	28.00	27.50	27.63	90499
1997-03-19	27.63	28.00	27.50	28.00	81899
1997-03-20	28.13	28.13	27.88	27.88	97499
1997-03-21	27.88	28.00	27.75	28.00	102699
1997-03-24	28.00	28.00	27.75	27.88	204099
1997-03-25	28.00	28.00	27.75	28.00	25399
1997-03-26	28.13	29.00	28.13	29.00	43499
1997-03-27	29.00	29.13	28.63	28.63	29199
1997-03-31	28.75	28.75	28.00	28.00	80699
1997-04-01	27.75	28.25	27.25	28.25	37299
1997-04-02	28.38	28.38	27.38	27.50	89799
1997-04-03	27.25	27.25	26.38	26.75	389099
1997-04-04	26.88	26.88	26.63	26.75	76699
1997-04-07	26.88	27.25	26.88	27.25	60999
1997-04-08	27.25	27.50	27.25	27.25	13498
1997-04-09	27.38	27.50	27.25	27.50	20399
1997-04-10	27.50	27.50	27.25	27.50	24899
1997-04-11	27.63	27.63	27.25	27.25	16799
1997-04-14	27.25	27.38	27.13	27.38	14899
1997-04-15	27.38	27.50	27.25	27.50	33899
1997-04-16	27.50	27.63	26.88	27.38	25999
1997-04-17	27.38	27.38	26.75	27.00	24399
1997-04-18	27.00	27.00	26.50	26.63	31599
1997-04-21	26.75	26.88	26.63	26.75	44699
1997-04-22	26.75	26.75	26.50	26.75	10399
1997-04-23	26.88	26.88	26.63	26.63	9499
1997-04-24	26.75	26.75	26.38	26.50	19799
1997-04-25	26.63	26.63	26.38	26.38	38699
1997-04-28	26.00	26.13	24.88	25.38	48199
1997-04-29	25.50	25.88	25.50	25.75	18699
1997-04-30	26.00	26.00	25.88	26.00	50599
1997-05-01	25.88	26.13	25.75	26.13	74399
1997-05-02	26.38	27.25	26.38	27.13	130999
1997-05-05	27.25	27.50	26.88	27.00	28899
1997-05-06	27.13	27.13	26.50	26.63	77899
1997-05-07	26.75	26.75	26.63	26.75	40599
1997-05-08	26.75	26.75	26.50	26.50	59399
1997-05-09	26.50	26.50	26.00	26.25	21799
1997-05-12	26.50	26.88	26.38	26.50	77899
1997-05-13	26.75	27.00	26.63	26.63	48799
1997-05-14	26.50	26.63	26.25	26.50	140399
1997-05-15	26.75	26.75	26.13	26.13	20099
1997-05-16	26.25	26.63	26.25	26.63	43199
1997-05-19	25.88	26.25	25.63	26.25	33399
1997-05-20	26.13	26.75	26.13	26.63	12898
1997-05-21	26.75	27.13	26.63	27.00	37299
1997-05-22	27.13	27.13	27.00	27.00	3298
1997-05-23	27.00	27.13	26.88	27.00	16699
1997-05-27	26.88	27.00	26.88	26.88	22299
1997-05-28	27.00	27.00	26.50	26.63	21299
1997-05-29	26.88	27.00	26.75	27.00	16899
1997-05-30	27.00	27.00	26.88	27.00	7399
1997-06-02	27.13	27.13	27.00	27.13	5199
1997-06-03	26.88	27.00	26.88	27.00	5998
1997-06-04	26.75	26.88	26.75	26.88	4999
1997-06-05	26.88	27.00	26.75	27.00	2799
1997-06-06	27.00	27.00	26.75	27.00	28699
1997-06-09	27.00	27.38	26.88	27.25	23199
1997-06-10	27.38	27.75	27.38	27.63	18099
1997-06-11	27.88	28.00	27.75	27.88	8998
1997-06-12	27.88	28.50	27.88	28.50	38399
1997-06-13	28.38	29.00	28.38	28.63	58699
1997-06-16	28.63	28.63	28.50	28.63	35499
1997-06-17	28.63	28.63	28.50	28.63	38699
1997-06-18	28.88	28.88	28.25	28.38	44699
1997-06-19	28.50	28.50	28.13	28.25	128499
1997-06-20	28.00	28.25	28.00	28.25	55899
1997-06-23	28.00	28.13	28.00	28.00	40999
1997-06-24	28.13	28.25	27.94	28.13	27399
1997-06-25	28.13	28.13	28.00	28.00	4999
1997-06-26	27.75	28.00	27.63	27.88	27399
1997-06-27	27.88	28.00	27.88	28.00	8299
1997-06-30	28.00	28.00	27.63	27.75	38599
1997-07-01	27.75	27.94	27.38	27.94	31199
1997-07-02	27.94	28.25	27.88	28.25	99699
1997-07-03	28.50	28.63	28.38	28.56	7498
1997-07-07	28.38	28.56	28.38	28.56	14799
1997-07-08	28.63	28.63	28.38	28.63	48199
1997-07-09	28.50	28.63	28.50	28.50	17399
1997-07-10	28.75	28.88	28.63	28.75	24699
1997-07-11	29.00	29.00	28.81	29.00	13198
1997-07-14	29.00	29.25	29.00	29.25	19799
1997-07-15	29.31	29.31	28.94	29.00	10999
1997-07-16	28.94	29.06	28.94	29.00	12699
1997-07-17	28.94	28.94	28.50	28.56	80999
1997-07-18	28.44	28.75	28.25	28.75	81799
1997-07-21	28.88	28.88	28.75	28.88	9799
1997-07-22	29.00	29.00	28.75	29.00	7498
1997-07-23	28.81	28.88	28.63	28.88	8698
1997-07-24	28.94	29.06	28.88	29.06	19599
1997-07-25	28.94	29.06	28.75	29.00	9999
1997-07-28	28.75	28.94	28.75	28.94	12199
1997-07-29	29.00	29.00	27.50	28.31	42699
1997-07-30	28.31	29.13	28.31	29.13	31999
1997-07-31	28.88	29.25	28.75	28.75	17699
1997-08-01	29.00	29.00	28.56	28.63	13399
1997-08-04	28.75	29.06	28.69	29.06	11899
1997-08-05	29.06	29.13	29.06	29.13	15399
1997-08-06	29.13	29.31	29.13	29.31	10899
1997-08-07	29.38	29.69	29.38	29.50	70299
1997-08-08	29.56	29.63	29.44	29.56	6499
1997-08-11	29.56	29.56	29.38	29.50	3399
1997-08-12	29.56	29.56	29.38	29.38	32099
1997-08-13	29.38	29.38	28.63	28.75	22899
1997-08-14	28.44	28.50	28.19	28.38	21099
1997-08-15	28.38	28.56	28.38	28.44	9399
1997-08-18	28.44	28.44	28.25	28.38	7899
1997-08-19	28.38	28.38	28.13	28.19	4999
1997-08-20	28.31	28.31	27.88	28.00	14799
1997-08-21	28.00	28.00	27.38	27.38	39599
1997-08-22	27.38	27.75	27.25	27.38	28199
1997-08-25	27.44	27.44	27.13	27.19	44399
1997-08-26	27.19	27.31	27.19	27.25	18499
1997-08-27	27.44	27.44	27.38	27.38	14599
1997-08-28	27.50	27.75	27.50	27.75	3898
1997-08-29	27.63	27.75	27.63	27.69	49899
1997-09-02	27.75	27.94	27.75	27.88	11299
1997-09-03	27.88	28.13	27.38	27.38	30799
1997-09-04	27.63	27.88	27.63	27.75	19199
1997-09-05	27.75	27.88	27.63	27.69	22199
1997-09-08	27.69	27.88	27.63	27.75	129399
1997-09-09	27.88	27.88	27.50	27.56	19999
1997-09-10	27.56	27.56	26.75	26.81	123299
1997-09-11	26.81	26.94	26.75	26.94	47499
1997-09-12	26.56	28.00	26.56	28.00	55599
1997-09-15	27.88	28.38	27.88	28.38	30299
1997-09-16	28.31	28.69	28.31	28.50	82999
1997-09-17	28.38	28.56	28.38	28.50	27899
1997-09-18	28.00	28.56	28.00	28.50	43399
1997-09-19	27.88	28.25	27.88	28.19	34399
1997-09-22	28.31	28.31	28.25	28.31	23899
1997-09-23	28.38	28.50	28.31	28.50	59099
1997-09-24	28.50	28.63	28.25	28.63	25899
1997-09-25	28.63	28.75	28.56	28.75	33799
1997-09-26	28.75	28.88	28.69	28.88	39799
1997-09-29	28.88	29.00	28.88	29.00	56099
1997-09-30	29.00	29.00	28.81	29.00	53599
1997-10-01	28.94	28.94	28.88	28.88	23899
1997-10-02	28.69	28.94	28.69	28.88	6199
1997-10-03	29.00	29.13	28.94	29.00	65999
1997-10-06	28.88	29.25	28.88	29.25	22599
1997-10-07	29.38	29.50	29.13	29.25	25999
1997-10-08	29.25	29.25	29.06	29.13	6898
1997-10-09	29.00	29.06	28.75	29.00	16099
1997-10-10	28.75	28.88	28.69	28.75	16899
1997-10-13	28.50	28.63	28.38	28.50	57199
1997-10-14	28.50	29.00	28.50	28.94	48999
1997-10-15	29.06	29.06	28.75	28.88	14698
1997-10-16	29.00	29.00	28.69	28.75	10798
1997-10-17	28.50	28.69	28.25	28.69	34799
1997-10-20	28.56	28.56	28.31	28.38	5499
1997-10-21	28.38	28.38	28.13	28.19	5499
1997-10-22	28.19	28.19	28.00	28.00	33599
1997-10-23	27.88	28.00	27.56	28.00	14799
1997-10-24	28.00	28.00	27.63	27.88	18999
1997-10-27	27.75	27.94	27.75	27.88	4899
1997-10-28	27.63	27.63	27.00	27.19	86499
1997-10-29	27.19	27.19	26.13	26.75	101499
1997-10-30	26.56	26.69	26.38	26.50	95499
1997-10-31	26.69	26.69	26.25	26.50	25999
1997-11-03	26.63	26.94	26.50	26.88	94899
1997-11-04	26.63	27.00	26.63	27.00	25699
1997-11-05	27.00	27.00	26.50	26.50	119799
1997-11-06	26.50	26.50	26.00	26.00	60199
1997-11-07	25.75	25.88	25.38	25.50	122099
1997-11-10	25.69	25.69	25.19	25.19	118399
1997-11-11	25.31	25.31	24.75	25.06	50099
1997-11-12	25.13	25.25	24.88	25.13	219699
1997-11-13	25.13	25.19	25.00	25.06	224999
1997-11-14	25.06	26.06	25.06	26.06	42699
1997-11-17	26.31	26.88	26.25	26.81	283699
1997-11-18	26.81	26.94	26.63	26.88	74699
1997-11-19	26.38	26.75	26.38	26.63	90599
1997-11-20	26.63	26.94	26.50	26.94	80999
1997-11-21	27.19	27.19	26.94	27.00	47099
1997-11-24	27.00	27.06	26.63	26.69	207999
1997-11-25	27.00	27.00	26.88	26.94	40899
1997-11-26	27.00	27.00	26.94	26.94	22499
1997-11-28	27.00	27.38	26.94	27.13	19799
1997-12-01	27.25	27.50	27.25	27.44	49999
1997-12-02	27.44	27.44	27.25	27.25	134899
1997-12-03	27.25	27.31	27.00	27.06	54499
1997-12-04	27.25	27.25	26.94	27.00	22299
1997-12-05	27.00	27.50	27.00	27.38	27999
1997-12-08	27.38	27.81	27.38	27.63	78299
1997-12-09	27.81	27.94	27.38	27.44	26599
1997-12-10	27.44	27.56	27.13	27.13	46199
1997-12-11	27.25	27.38	27.19	27.19	28799
1997-12-12	27.38	27.50	27.13	27.50	18299
1997-12-15	27.50	27.50	26.44	26.56	30299
1997-12-16	26.75	27.25	26.75	27.13	38499
1997-12-17	27.19	27.38	27.13	27.19	24599
1997-12-18	27.31	27.31	26.19	26.69	27199
1997-12-19	26.44	27.00	26.44	26.75	25699
1997-12-22	27.00	27.13	26.50	26.56	52899
1997-12-23	26.69	27.56	26.69	27.56	22099
1997-12-24	27.69	27.75	27.44	27.69	13399
1997-12-26	27.56	27.94	27.56	27.81	6999
1997-12-29	28.19	28.19	28.00	28.06	20499
1997-12-30	28.25	29.56	28.25	29.06	49199
1997-12-31	29.00	29.25	28.50	28.50	27899
1998-01-02	28.69	28.69	28.00	28.19	18499
1998-01-05	28.13	28.50	27.63	27.63	63699
1998-01-06	27.81	27.81	27.00	27.50	58699
1998-01-07	27.63	27.63	27.13	27.13	39799
1998-01-08	27.06	28.00	27.06	27.44	55499
1998-01-09	27.69	27.69	27.19	27.44	39499
1998-01-12	27.31	27.38	26.94	27.06	47299
1998-01-13	27.31	27.63	27.19	27.63	44499
1998-01-14	27.69	28.50	27.63	28.50	44399
1998-01-15	28.50	29.13	28.31	28.38	44499
1998-01-16	28.63	29.13	28.50	28.50	45399
1998-01-20	28.69	28.94	28.69	28.88	43399
1998-01-21	28.94	29.00	28.50	28.50	31299
1998-01-22	28.63	28.88	28.56	28.56	22499
1998-01-23	28.69	28.81	28.38	28.63	31999
1998-01-26	28.75	28.75	28.44	28.44	16799
1998-01-27	28.56	28.69	27.94	28.19	29999
1998-01-28	27.56	28.63	27.56	28.31	57399
1998-01-29	28.56	28.69	28.25	28.31	26399
1998-01-30	28.19	28.56	28.00	28.38	16199
1998-02-02	28.25	28.63	28.25	28.44	16499
1998-02-03	28.63	28.63	28.25	28.31	14998
1998-02-04	28.44	29.00	28.31	28.44	43399
1998-02-05	28.06	28.56	28.00	28.00	23999
1998-02-06	28.19	28.38	28.06	28.19	18599
1998-02-09	28.31	28.50	28.13	28.13	34399
1998-02-10	28.19	28.25	28.13	28.25	32399
1998-02-11	28.25	28.25	28.06	28.25	18899
1998-02-12	28.25	28.25	28.06	28.25	74399
1998-02-13	28.00	28.13	27.81	27.81	28499
1998-02-17	28.13	28.25	27.75	27.81	65499
1998-02-18	27.56	27.56	27.31	27.38	118399
1998-02-19	27.50	27.56	27.38	27.50	73099
1998-02-20	27.50	28.13	27.38	27.88	98299
1998-02-23	27.75	28.25	27.75	28.13	93799
1998-02-24	28.38	28.50	28.13	28.25	138499
1998-02-25	28.13	28.38	28.13	28.25	69799
1998-02-26	28.25	28.31	28.19	28.25	9898
1998-02-27	28.31	28.75	28.25	28.25	144299
1998-03-02	28.25	28.38	28.13	28.19	60999
1998-03-03	28.19	28.19	28.06	28.06	18399
1998-03-04	28.13	28.56	28.13	28.38	152899
1998-03-05	28.31	28.44	28.13	28.19	69699
1998-03-06	28.44	28.81	28.19	28.81	24899
1998-03-09	28.63	28.75	28.56	28.69	12999
1998-03-10	28.81	29.06	28.69	28.75	30499
1998-03-11	28.75	28.94	28.63	28.63	21899
1998-03-12	28.69	28.69	28.00	28.25	63099
1998-03-13	28.31	28.63	28.25	28.25	18799
1998-03-16	28.13	28.69	28.13	28.69	43999
1998-03-17	28.69	29.00	28.63	28.94	103699
1998-03-18	29.06	29.19	29.00	29.19	36199
1998-03-19	29.19	29.75	29.19	29.50	219299
1998-03-20	29.50	30.38	29.44	30.00	77699
1998-03-23	30.06	30.38	29.88	29.88	77099
1998-03-24	29.94	29.94	29.38	29.38	28499
1998-03-25	28.88	29.63	28.88	29.50	50899
1998-03-26	29.25	29.81	29.25	29.69	79599
1998-03-27	29.63	29.69	29.56	29.56	16799
1998-03-30	29.31	29.75	29.31	29.56	40399
1998-03-31	29.38	29.75	29.38	29.75	27899
1998-04-01	29.50	29.75	29.50	29.63	36499
1998-04-02	29.69	29.75	29.50	29.56	47499
1998-04-03	29.44	29.56	29.44	29.50	36099
1998-04-06	29.25	29.69	29.25	29.50	65399
1998-04-07	29.44	29.56	29.25	29.50	28499
1998-04-08	29.56	29.56	29.00	29.19	36899
1998-04-09	29.25	29.38	29.06	29.13	34699
1998-04-13	29.19	29.19	28.75	28.75	87799
1998-04-14	28.69	28.75	28.56	28.56	87399
1998-04-15	28.13	28.44	28.13	28.38	39299
1998-04-16	28.50	28.63	28.06	28.31	66999
1998-04-17	28.13	28.38	28.06	28.38	24999
1998-04-20	28.38	28.63	28.38	28.44	21899
1998-04-21	28.31	28.44	27.75	27.81	201399
1998-04-22	27.94	28.00	27.63	27.75	107999
1998-04-23	27.50	27.81	27.50	27.56	39099
1998-04-24	27.69	27.88	27.56	27.56	20699
1998-04-27	27.69	27.69	27.19	27.25	47399
1998-04-28	27.50	27.75	27.25	27.38	38299
1998-04-29	27.25	27.56	27.25	27.38	44299
1998-04-30	27.81	28.25	27.75	28.06	67799
1998-05-01	28.25	28.50	28.25	28.31	36399
1998-05-04	28.31	28.44	28.25	28.25	11398
1998-05-05	28.25	28.25	28.06	28.13	33399
1998-05-06	27.88	28.25	27.75	28.06	99299
1998-05-07	28.13	28.44	28.13	28.44	31599
1998-05-08	28.38	28.75	28.38	28.56	56199
1998-05-11	28.31	28.38	28.13	28.13	29299
1998-05-12	28.25	28.75	28.25	28.63	118799
1998-05-13	28.63	28.75	28.44	28.50	32199
1998-05-14	28.25	28.25	27.75	27.81	325199
1998-05-15	28.00	28.00	27.50	27.69	50299
1998-05-18	27.63	27.88	27.63	27.75	38699
1998-05-19	27.81	28.06	27.63	27.69	16499
1998-05-20	27.81	27.88	27.38	27.63	57699
1998-05-21	27.75	27.75	26.69	27.13	127999
1998-05-22	27.13	27.25	26.63	27.13	21099
1998-05-26	26.88	27.25	26.75	26.88	59999
1998-05-27	27.00	27.00	26.69	26.81	24099
1998-05-28	26.81	27.50	26.81	27.13	35899
1998-05-29	27.13	27.19	26.94	27.00	25799
1998-06-01	26.75	27.06	26.75	27.00	34699
1998-06-02	27.06	27.13	27.00	27.06	19399
1998-06-03	26.94	27.31	26.94	27.06	54899
1998-06-04	27.00	27.13	26.94	27.00	38899
1998-06-05	26.88	27.13	26.88	27.06	15599
1998-06-08	27.13	27.25	26.94	26.94	39599
1998-06-09	26.75	26.75	26.31	26.44	104299
1998-06-10	26.25	26.56	26.25	26.50	53999
1998-06-11	26.19	26.19	26.06	26.13	84299
1998-06-12	26.00	26.50	25.81	26.31	63799
1998-06-15	26.44	26.81	26.31	26.81	38799
1998-06-16	26.69	26.75	26.63	26.63	27399
1998-06-17	26.50	27.00	26.50	27.00	26599
1998-06-18	26.75	27.50	26.75	27.25	43499
1998-06-19	27.25	27.50	27.25	27.44	31999
1998-06-22	27.00	27.50	26.88	27.38	30199
1998-06-23	27.31	27.38	27.19	27.25	25499
1998-06-24	27.25	27.31	27.19	27.25	49699
1998-06-25	27.31	27.38	27.25	27.38	99099
1998-06-26	27.50	27.75	27.38	27.44	47699
1998-06-29	27.25	28.38	27.25	28.31	37499
1998-06-30	28.25	29.63	28.25	29.31	146798
1998-07-01	29.13	29.19	27.75	28.38	35499
1998-07-02	28.25	28.50	28.25	28.50	81499
1998-07-06	28.13	29.38	28.13	29.00	148598
1998-07-07	28.69	28.94	28.50	28.50	106399
1998-07-08	28.38	28.94	28.38	28.94	80899
1998-07-09	28.94	29.38	28.88	29.38	99499
1998-07-10	29.00	29.25	29.00	29.13	18899
1998-07-13	28.75	29.13	28.69	29.06	44299
1998-07-14	28.81	29.00	28.56	28.81	29599
1998-07-15	28.63	28.94	28.56	28.88	25899
1998-07-16	28.63	29.25	28.63	29.00	140199
1998-07-17	28.88	29.25	28.81	29.06	134699
1998-07-20	28.88	29.00	28.88	28.94	13099
1998-07-21	28.38	29.00	28.38	28.75	59399
1998-07-22	28.56	28.75	28.50	28.56	48899
1998-07-23	28.38	28.63	28.38	28.50	58999
1998-07-24	28.31	28.50	28.06	28.38	76199
1998-07-27	28.25	28.25	28.00	28.06	90099
1998-07-28	28.00	28.00	27.75	27.81	60099
1998-07-29	27.75	27.88	27.63	27.63	176499
1998-07-30	27.44	27.50	27.31	27.31	32999
1998-07-31	27.31	27.44	27.25	27.31	31899
1998-08-03	27.25	27.31	27.13	27.25	32999
1998-08-04	26.75	27.13	26.44	26.94	333899
1998-08-05	26.81	27.00	26.63	26.63	30499
1998-08-06	26.44	26.50	25.81	26.00	159899
1998-08-07	25.75	26.38	25.75	26.13	163499
1998-08-10	26.00	26.50	26.00	26.50	121799
1998-08-11	26.25	26.25	25.75	25.75	39199
1998-08-12	25.31	25.88	25.31	25.88	88199
1998-08-13	25.75	26.06	25.75	25.88	54699
1998-08-14	25.88	26.38	25.88	26.31	25899
1998-08-17	26.50	26.88	26.00	26.75	44999
1998-08-18	26.63	26.75	26.56	26.63	125399
1998-08-19	26.44	26.94	26.44	26.63	35299
1998-08-20	26.63	27.25	26.63	27.00	19699
1998-08-21	26.81	26.94	26.38	26.88	87599
1998-08-24	26.81	26.88	26.75	26.88	24599
1998-08-25	26.94	26.94	26.69	26.81	34299
1998-08-26	26.88	27.00	26.75	26.94	35299
1998-08-27	26.69	26.75	26.56	26.56	85099
1998-08-28	26.56	26.94	26.56	26.75	27399
1998-08-31	26.81	26.81	24.88	25.25	148199
1998-09-01	24.88	24.88	24.38	24.63	210699
1998-09-02	24.00	24.63	24.00	24.56	68199
1998-09-03	24.25	24.75	23.75	24.56	69999
1998-09-04	24.38	24.63	24.13	24.13	24299
1998-09-08	24.38	24.56	24.25	24.38	47999
1998-09-09	24.13	24.63	24.00	24.38	33099
1998-09-10	23.88	23.94	22.25	23.25	78199
1998-09-11	22.88	23.25	22.50	23.25	46599
1998-09-14	23.06	23.63	23.06	23.38	31999
1998-09-15	23.13	23.81	23.13	23.81	31599
1998-09-16	23.56	25.25	23.56	24.75	52999
1998-09-17	24.31	25.00	24.31	24.94	44899
1998-09-18	25.50	25.94	25.50	25.88	105899
1998-09-21	25.75	26.75	25.63	26.56	25399
1998-09-22	26.56	27.81	26.56	27.63	37699
1998-09-23	27.56	28.63	27.56	28.56	20399
1998-09-24	28.31	28.50	27.50	27.50	42799
1998-09-25	27.50	27.50	26.25	26.75	52299
1998-09-28	26.88	26.94	26.50	26.69	324999
1998-09-29	26.69	26.88	26.56	26.69	48699
1998-09-30	26.63	26.88	26.25	26.88	30199
1998-10-01	26.81	26.81	26.19	26.19	21899
1998-10-02	25.81	25.81	25.19	25.69	25799
1998-10-05	25.50	25.50	24.63	25.06	29999
1998-10-06	25.25	26.25	25.25	26.06	45999
1998-10-07	26.00	26.06	25.00	25.19	69799
1998-10-08	24.50	24.63	24.00	24.63	67799
1998-10-09	24.38	25.19	24.31	25.19	89299
1998-10-12	25.13	25.88	25.13	25.69	67199
1998-10-13	25.56	25.56	24.94	25.25	62399
1998-10-14	25.06	25.75	25.06	25.50	27499
1998-10-15	25.31	25.63	25.25	25.63	18199
1998-10-16	25.50	26.19	25.50	26.06	85599
1998-10-19	26.13	27.69	26.06	27.25	66999
1998-10-20	27.13	27.63	27.13	27.25	36399
1998-10-21	27.06	27.19	26.94	26.94	25399
1998-10-22	26.75	27.31	26.75	27.06	70499
1998-10-23	27.50	27.63	27.38	27.50	78999
1998-10-26	27.44	28.13	27.31	28.00	47299
1998-10-27	28.19	28.31	27.75	27.88	38999
1998-10-28	27.38	27.63	27.25	27.50	62999
1998-10-29	27.25	27.31	26.94	27.00	95799
1998-10-30	27.19	28.00	27.19	27.56	71899
1998-11-02	27.69	27.75	26.63	27.19	28599
1998-11-03	27.00	27.13	26.88	27.06	95099
1998-11-04	26.88	27.94	26.88	27.94	26299
1998-11-05	28.00	28.38	27.75	28.25	41999
1998-11-06	28.31	28.44	28.06	28.06	26399
1998-11-09	27.94	27.94	27.06	27.06	27199
1998-11-10	27.00	27.38	27.00	27.38	44599
1998-11-11	27.44	27.44	26.88	26.88	61099
1998-11-12	26.94	27.25	26.88	27.13	59099
1998-11-13	26.88	27.00	26.56	26.75	151598
1998-11-16	26.88	27.00	26.56	26.56	25399
1998-11-17	26.44	26.75	26.44	26.50	64999
1998-11-18	26.31	26.56	26.25	26.25	37299
1998-11-19	26.25	26.56	26.25	26.50	41799
1998-11-20	26.00	27.25	25.88	27.19	76499
1998-11-23	27.19	28.00	26.75	26.75	69099
1998-11-24	26.38	26.75	26.31	26.50	56299
1998-11-25	26.63	27.06	26.63	27.06	12598
1998-11-27	26.56	26.63	26.38	26.50	28599
1998-11-30	26.63	27.38	26.59	26.63	31899
1998-12-01	25.38	26.25	25.31	26.25	108299
1998-12-02	26.25	27.25	26.13	27.13	25899
1998-12-03	26.75	27.25	26.69	26.88	31699
1998-12-04	27.00	27.88	27.00	27.13	27899
1998-12-07	27.25	27.56	27.06	27.06	20399
1998-12-08	27.19	27.50	26.88	26.88	303999
1998-12-09	26.00	26.38	25.50	25.63	248599
1998-12-10	25.63	26.00	25.63	25.63	419699
1998-12-11	25.63	25.81	25.63	25.63	60299
1998-12-14	25.63	25.75	25.63	25.63	61999
1998-12-15	25.63	25.69	25.38	25.63	232499
1998-12-16	25.56	25.69	25.50	25.56	150698
1998-12-17	25.50	25.88	25.50	25.63	134199
1998-12-18	25.63	25.75	25.63	25.75	85299
1998-12-21	25.75	25.81	25.63	25.63	55699
1998-12-22	25.00	26.00	25.00	25.88	108799
1998-12-23	25.88	25.88	25.44	25.75	73199
1998-12-24	25.63	25.63	25.50	25.56	37899
1998-12-28	25.56	25.63	25.50	25.50	132899
1998-12-29	25.63	25.94	25.50	25.63	114299
1998-12-30	25.25	25.81	25.25	25.56	64199
1998-12-31	25.38	25.75	25.38	25.63	50799
1999-01-04	25.44	26.00	25.44	25.94	117199
1999-01-05	26.38	26.50	26.00	26.31	154399
1999-01-06	26.44	26.81	26.25	26.69	112699
1999-01-07	26.50	26.56	26.00	26.25	170299
1999-01-08	26.00	26.38	25.88	26.31	121599
1999-01-11	26.31	26.31	25.88	25.94	18899
1999-01-12	25.94	26.06	25.63	25.63	53999
1999-01-13	25.38	26.13	25.38	25.88	46099
1999-01-14	25.63	25.75	25.50	25.50	54799
1999-01-15	25.25	25.75	25.25	25.75	39899
1999-01-19	25.63	25.69	25.38	25.44	38399
1999-01-20	25.38	25.69	25.38	25.50	48599
1999-01-21	25.50	25.63	25.38	25.44	199599
1999-01-22	25.38	25.44	24.88	24.88	92999
1999-01-25	24.69	25.25	24.56	25.25	38699
1999-01-26	25.19	25.44	24.88	25.06	153398
1999-01-27	24.88	25.13	24.56	24.56	35099
1999-01-28	24.25	24.75	23.75	24.75	73199
1999-01-29	24.75	24.88	24.44	24.63	56599
1999-02-01	24.56	24.69	23.25	23.69	72299
1999-02-02	23.56	24.25	23.50	24.06	174699
1999-02-03	23.94	24.50	23.94	24.31	44399
1999-02-04	24.56	24.81	24.13	24.75	63899
1999-02-05	24.50	24.75	23.75	24.13	48099
1999-02-08	24.25	24.63	24.19	24.50	79199
1999-02-09	24.75	24.81	24.56	24.81	91599
1999-02-10	24.63	24.63	24.00	24.00	37899
1999-02-11	24.00	24.06	23.38	23.56	82299
1999-02-12	23.38	23.50	22.75	23.06	89699
1999-02-16	23.00	23.13	22.88	23.06	86999
1999-02-17	23.25	23.75	23.00	23.56	140399
1999-02-18	24.00	24.00	23.25	23.38	76699
1999-02-19	23.38	23.63	23.00	23.25	137899
1999-02-22	23.13	23.63	23.13	23.31	28499
1999-02-23	23.19	23.88	23.06	23.81	48199
1999-02-24	23.63	24.63	23.63	24.06	75299
1999-02-25	23.94	24.50	23.69	24.06	84499
1999-02-26	24.00	24.31	24.00	24.25	52199
1999-03-01	24.56	24.63	24.25	24.25	47499
1999-03-02	24.25	24.38	24.13	24.13	114199
1999-03-03	24.13	24.50	24.00	24.31	120699
1999-03-04	24.31	24.31	24.00	24.19	33799
1999-03-05	24.19	24.44	23.88	23.94	52899
1999-03-08	23.88	24.06	23.63	23.63	102399
1999-03-09	23.50	24.00	23.25	24.00	127599
1999-03-10	24.13	24.13	23.56	23.75	23199
1999-03-11	23.81	23.88	23.38	23.38	71399
1999-03-12	23.25	23.38	22.69	23.19	58699
1999-03-15	23.31	23.31	22.81	22.81	101099
1999-03-16	22.81	22.88	22.63	22.69	42199
1999-03-17	22.44	22.88	22.44	22.69	68499
1999-03-18	22.25	22.88	22.25	22.75	41299
1999-03-19	22.63	22.75	22.31	22.63	95399
1999-03-22	22.50	22.56	22.38	22.44	21999
1999-03-23	22.31	22.44	22.00	22.06	40699
1999-03-24	22.06	22.63	22.00	22.50	39599
1999-03-25	22.31	22.69	22.31	22.63	22499
1999-03-26	22.50	23.25	22.50	22.56	56699
1999-03-29	22.81	23.19	22.81	23.13	58099
1999-03-30	23.00	23.31	23.00	23.31	36899
1999-03-31	23.31	23.41	22.50	22.69	122399
1999-04-01	22.63	22.69	22.50	22.63	45599
1999-04-05	22.81	22.81	22.38	22.81	59099
1999-04-06	22.75	22.94	22.50	22.69	74899
1999-04-07	21.25	22.19	21.25	22.13	96799
1999-04-08	21.75	23.00	21.75	22.94	42999
1999-04-09	22.38	22.63	22.00	22.44	95299
1999-04-12	22.31	23.00	22.19	22.88	26299
1999-04-13	22.50	23.25	22.50	23.25	60599
1999-04-14	23.38	23.63	23.25	23.50	41999
1999-04-15	23.50	23.75	23.38	23.38	56399
1999-04-16	23.44	24.94	23.44	24.56	208899
1999-04-19	24.50	26.56	24.50	24.88	176499
1999-04-20	24.94	25.63	24.88	25.13	72699
1999-04-21	25.00	25.56	24.88	25.13	47999
1999-04-22	25.06	25.88	25.06	25.25	71099
1999-04-23	25.31	25.38	25.00	25.25	64799
1999-04-26	25.13	25.63	25.00	25.38	204999
1999-04-27	25.13	25.38	24.88	24.94	51799
1999-04-28	25.06	25.13	24.38	24.94	101399
1999-04-29	25.38	25.38	24.81	25.00	29199
1999-04-30	24.88	25.56	24.75	25.56	59999
1999-05-03	25.50	25.50	25.00	25.19	98399
1999-05-04	25.06	25.63	25.06	25.38	145298
1999-05-05	25.50	25.94	25.19	25.81	34599
1999-05-06	25.44	25.94	25.44	25.75	58399
1999-05-07	25.94	26.00	25.75	25.88	27899
1999-05-10	25.75	27.00	25.63	26.94	126099
1999-05-11	26.88	26.88	26.69	26.75	61499
1999-05-12	26.63	27.00	26.50	26.75	110099
1999-05-13	26.75	27.00	26.63	26.88	126399
1999-05-14	26.88	26.88	26.38	26.44	58599
1999-05-17	26.44	26.44	25.88	25.94	63199
1999-05-18	25.56	25.69	25.13	25.19	37099
1999-05-19	25.38	25.69	25.13	25.50	117899
1999-05-20	25.75	26.00	25.75	25.94	52499
1999-05-21	25.81	26.13	25.81	26.13	65899
1999-05-24	26.13	26.31	25.81	26.25	38799
1999-05-25	26.19	26.56	26.13	26.31	80899
1999-05-26	26.31	26.50	26.31	26.31	55799
1999-05-27	26.38	26.63	26.31	26.38	115699
1999-05-28	26.38	26.50	26.38	26.44	56399
1999-06-01	26.50	26.50	26.31	26.44	117999
1999-06-02	26.50	26.88	26.38	26.81	30199
1999-06-03	26.94	27.19	26.75	26.81	47199
1999-06-04	26.94	27.00	26.81	27.00	28399
1999-06-07	27.00	27.19	26.81	26.88	44099
1999-06-08	27.00	27.13	26.75	26.88	72399
1999-06-09	26.75	27.00	26.75	26.94	20499
1999-06-10	26.81	26.94	26.69	26.69	32399
1999-06-11	26.75	26.81	26.56	26.56	48099
1999-06-14	26.63	26.63	26.38	26.38	30399
1999-06-15	26.13	27.25	26.13	27.06	118199
1999-06-16	26.88	27.25	26.88	26.94	46399
1999-06-17	26.88	27.06	26.88	27.00	66199
1999-06-18	27.25	27.25	26.50	26.63	113699
1999-06-21	26.38	26.81	26.38	26.69	37399
1999-06-22	26.31	26.81	26.31	26.56	63699
1999-06-23	26.44	26.56	26.38	26.50	24599
1999-06-24	26.56	26.56	26.19	26.25	41799
1999-06-25	26.31	26.38	26.13	26.13	30699
1999-06-28	26.25	26.25	25.56	25.63	51599
1999-06-29	25.81	25.81	25.44	25.44	35199
1999-06-30	25.50	26.25	25.50	26.25	111999
1999-07-01	25.88	26.63	25.75	26.50	37999
1999-07-02	26.75	26.75	26.00	26.63	38799
1999-07-06	26.50	26.63	26.06	26.06	25999
1999-07-07	26.00	26.06	25.38	25.75	71099
1999-07-08	25.75	25.75	25.38	25.38	32099
1999-07-09	25.56	25.56	25.00	25.38	43099
1999-07-12	25.75	25.75	25.31	25.31	26999
1999-07-13	24.75	25.25	24.75	25.19	61799
1999-07-14	25.38	25.44	24.75	25.13	37599
1999-07-15	25.38	25.75	25.25	25.75	48299
1999-07-16	25.50	25.88	25.44	25.69	56599
1999-07-19	25.56	25.69	25.13	25.19	30999
1999-07-20	25.19	25.25	25.06	25.06	75399
1999-07-21	24.88	25.13	24.75	24.81	22899
1999-07-22	24.69	25.06	24.69	24.88	23099
1999-07-23	24.88	25.13	24.75	24.88	21399
1999-07-26	24.63	25.00	24.56	24.75	32799
1999-07-27	24.38	24.88	24.38	24.75	41499
1999-07-28	24.75	24.75	24.38	24.44	31199
1999-07-29	24.69	24.69	24.00	24.19	27299
1999-07-30	24.06	24.38	24.06	24.38	34699
1999-08-02	24.50	24.56	24.31	24.44	88999
1999-08-03	24.44	24.44	23.75	23.88	55099
1999-08-04	23.88	24.00	23.56	23.63	69799
1999-08-05	23.56	23.94	23.56	23.75	43999
1999-08-06	23.81	23.81	23.56	23.69	30999
1999-08-09	23.50	23.75	23.50	23.63	49499
1999-08-10	23.63	23.81	23.56	23.63	32499
1999-08-11	23.63	23.69	23.56	23.56	38099
1999-08-12	23.56	24.19	23.56	23.81	134099
1999-08-13	24.00	24.25	23.56	23.63	63099
1999-08-16	23.75	24.06	23.75	23.88	128699
1999-08-17	23.56	23.81	23.50	23.56	44699
1999-08-18	23.50	23.94	23.50	23.75	162499
1999-08-19	23.94	24.31	23.81	24.13	52699
1999-08-20	23.88	24.25	23.81	24.25	72499
1999-08-23	24.06	24.50	24.00	24.13	41899
1999-08-24	24.00	24.13	24.00	24.13	26499
1999-08-25	24.25	24.50	24.25	24.31	105799
1999-08-26	24.44	24.44	24.06	24.13	59599
1999-08-27	24.19	24.19	24.06	24.13	17899
1999-08-30	24.13	24.13	23.81	24.00	22899
1999-08-31	24.19	25.06	23.75	25.06	39699
1999-09-01	25.00	25.00	24.50	24.56	31199
1999-09-02	24.63	24.63	24.25	24.25	17399
1999-09-03	24.13	24.50	24.13	24.50	28699
1999-09-07	24.63	24.81	24.31	24.38	25999
1999-09-08	24.50	24.50	23.94	23.94	25499
1999-09-09	24.00	24.00	23.38	23.56	23599
1999-09-10	23.56	23.75	23.50	23.50	46699
1999-09-13	23.50	23.50	23.38	23.44	20299
1999-09-14	23.19	23.50	23.19	23.25	35299
1999-09-15	23.25	23.31	23.13	23.19	37799
1999-09-16	23.00	23.00	22.38	22.81	22699
1999-09-17	22.75	23.00	22.50	22.81	57299
1999-09-20	23.00	23.00	22.00	22.56	42799
1999-09-21	22.69	22.69	22.25	22.31	26499
1999-09-22	22.13	22.13	21.38	21.50	132699
1999-09-23	21.69	22.00	21.63	21.88	41299
1999-09-24	22.06	22.25	21.88	22.25	48699
1999-09-27	22.38	22.44	22.13	22.44	31599
1999-09-28	22.56	23.19	22.56	23.06	122099
1999-09-29	23.19	23.19	22.06	22.06	20499
1999-09-30	22.25	23.13	22.25	23.13	77599
1999-10-01	23.00	23.00	22.44	22.63	25099
1999-10-04	22.81	22.81	22.38	22.56	30299
1999-10-05	22.56	22.56	22.13	22.13	40899
1999-10-06	22.06	22.44	21.81	21.81	54999
1999-10-07	21.94	21.94	21.31	21.38	35299
1999-10-08	21.19	21.31	21.19	21.25	41199
1999-10-11	21.38	21.50	21.13	21.19	98599
1999-10-12	21.25	21.50	21.00	21.00	130899
1999-10-13	20.50	20.94	20.38	20.50	144998
1999-10-14	20.69	20.81	20.63	20.69	74599
1999-10-15	20.63	20.63	20.19	20.25	35599
1999-10-18	20.25	21.00	20.25	20.38	77999
1999-10-19	20.56	20.81	20.50	20.50	90299
1999-10-20	20.63	20.63	20.13	20.31	60099
1999-10-21	20.19	20.31	20.00	20.00	84399
1999-10-22	20.13	20.44	20.06	20.19	76799
1999-10-25	20.31	20.63	20.06	20.19	106399
1999-10-26	20.06	20.19	20.06	20.06	41999
1999-10-27	20.06	20.31	19.69	19.69	53399
1999-10-28	20.00	20.13	19.88	19.94	58299
1999-10-29	20.00	20.31	20.00	20.00	74899
1999-11-01	19.94	20.50	19.81	20.44	83299
1999-11-02	20.69	21.00	20.56	20.81	71399
1999-11-03	20.56	21.00	20.56	20.88	193199
1999-11-04	20.88	21.19	20.50	20.50	264099
1999-11-05	20.25	20.56	20.19	20.25	86699
1999-11-08	20.06	20.25	20.00	20.06	120399
1999-11-09	20.31	20.50	19.88	20.31	97399
1999-11-10	20.19	20.56	20.06	20.31	111399
1999-11-11	20.56	20.69	20.25	20.25	41399
1999-11-12	20.38	20.63	20.00	20.00	68799
1999-11-15	20.19	20.25	19.81	20.06	66499
1999-11-16	20.44	20.69	20.06	20.50	109899
1999-11-17	19.88	20.31	19.88	20.06	97699
1999-11-18	20.06	20.38	19.81	19.94	177599
1999-11-19	19.88	20.13	19.88	19.88	140799
1999-11-22	19.88	20.00	19.75	19.88	136499
1999-11-23	19.88	20.31	19.69	20.06	183299
1999-11-24	19.50	20.25	19.50	20.06	275699
1999-11-26	20.00	20.00	19.31	19.63	33599
1999-11-29	19.81	19.88	19.56	19.69	75199
1999-11-30	19.88	20.19	19.75	19.88	65999
1999-12-01	20.00	20.13	19.56	19.94	189199
1999-12-02	19.75	19.75	19.13	19.25	49699
1999-12-03	19.31	19.75	19.25	19.31	101199
1999-12-06	19.06	19.50	19.06	19.13	87599
1999-12-07	19.19	19.25	18.75	19.00	64499
1999-12-08	19.13	19.13	18.44	18.75	117299
1999-12-09	18.75	18.88	18.50	18.63	132699
1999-12-10	19.00	19.00	18.25	18.25	47199
1999-12-13	17.38	18.50	17.38	18.13	120899
1999-12-14	18.06	18.19	17.81	17.81	69899
1999-12-15	17.44	18.25	17.31	18.25	327599
1999-12-16	17.94	18.88	17.94	18.44	263199
1999-12-17	18.69	19.69	18.69	19.19	163799
1999-12-20	19.56	19.81	19.25	19.69	69999
1999-12-21	19.69	20.06	19.63	19.81	71899
1999-12-22	19.63	19.81	19.50	19.56	134399
1999-12-23	19.69	19.94	19.56	19.75	111099
1999-12-27	19.63	20.44	19.50	20.19	53199
1999-12-28	20.06	20.69	19.75	20.50	60599
1999-12-29	20.75	20.81	20.19	20.69	44199
1999-12-30	20.69	20.88	20.44	20.44	36699
1999-12-31	20.44	20.81	20.38	20.81	18699
2000-01-03	20.31	20.69	20.25	20.31	55999
2000-01-04	20.38	20.38	19.75	19.94	44599
2000-01-05	19.94	20.75	19.75	20.25	40999
2000-01-06	20.19	21.00	20.06	20.63	252199
2000-01-07	20.75	21.69	20.63	21.44	247199
2000-01-10	22.00	22.25	22.00	22.00	70999
2000-01-11	22.00	22.38	21.88	22.25	81099
2000-01-12	22.25	22.88	22.19	22.56	105299
2000-01-13	22.75	23.00	22.69	22.88	131999
2000-01-14	22.88	22.94	22.63	22.88	44999
2000-01-18	22.75	22.94	22.63	22.94	121199
2000-01-19	22.81	23.38	22.81	23.31	125699
2000-01-20	23.31	23.94	23.25	23.94	76699
2000-01-21	23.56	23.69	23.50	23.69	126299
2000-01-24	23.56	23.63	22.88	23.31	56299
2000-01-25	23.31	23.31	22.63	23.25	92499
2000-01-26	22.88	23.19	22.75	22.81	34099
2000-01-27	22.88	23.00	22.63	22.63	59399
2000-01-28	22.69	22.69	22.19	22.56	57199
2000-01-31	22.50	22.63	22.25	22.56	50499
2000-02-01	22.69	22.69	22.19	22.25	58499
2000-02-02	21.00	21.75	21.00	21.44	287399
2000-02-03	21.50	21.63	21.44	21.63	182899
2000-02-04	21.81	21.94	21.50	21.56	60299
2000-02-07	21.63	21.81	21.50	21.56	34799
2000-02-08	21.63	22.06	21.63	22.00	46199
2000-02-09	22.19	22.38	21.81	22.19	54999
2000-02-10	21.63	21.88	21.63	21.75	62599
2000-02-11	21.50	21.94	21.19	21.25	83399
2000-02-14	21.13	21.56	21.00	21.56	31799
2000-02-15	21.63	21.75	21.25	21.63	91199
2000-02-16	21.44	21.44	20.50	20.81	60199
2000-02-17	20.69	21.06	20.50	20.75	58199
2000-02-18	20.63	20.75	20.06	20.13	46999
2000-02-22	20.19	20.63	20.13	20.63	68599
2000-02-23	20.25	20.25	19.63	19.94	64399
2000-02-24	19.88	20.25	19.44	19.88	79199
2000-02-25	19.94	20.25	19.81	19.81	141400
2000-02-28	19.88	19.94	19.56	19.88	57499
2000-02-29	19.69	20.13	19.69	20.13	121099
2000-03-01	20.00	20.25	19.25	19.25	332099
2000-03-02	19.25	19.38	18.94	19.06	152498
2000-03-03	19.25	19.25	18.88	19.06	134099
2000-03-06	19.25	19.38	19.00	19.31	74499
2000-03-07	19.06	19.25	18.81	19.00	52299
2000-03-08	19.06	19.56	18.94	19.50	73099
2000-03-09	19.44	20.00	19.38	19.81	129799
2000-03-10	19.56	19.75	19.50	19.63	196999
2000-03-13	19.56	19.75	19.38	19.50	41199
2000-03-14	19.63	19.63	19.38	19.50	48999
2000-03-15	19.50	19.94	19.44	19.81	233899
2000-03-16	19.81	20.19	19.81	20.19	35999
2000-03-17	19.94	20.25	19.94	20.19	279199
2000-03-20	19.81	20.19	19.81	20.19	45599
2000-03-21	19.94	20.25	19.75	20.19	58399
2000-03-22	20.31	20.38	19.94	20.31	39599
2000-03-23	20.19	20.19	19.94	20.00	44399
2000-03-24	20.13	20.38	20.00	20.19	49999
2000-03-27	20.44	20.44	20.00	20.13	36199
2000-03-28	20.13	20.38	20.06	20.06	169599
2000-03-29	21.25	21.25	20.44	20.44	193799
2000-03-30	20.00	20.63	20.00	20.25	55799
2000-03-31	20.25	20.75	20.25	20.63	97199
2000-04-03	20.63	20.69	20.31	20.56	43599
2000-04-04	20.50	20.50	20.13	20.44	98799
2000-04-05	20.31	20.75	20.25	20.75	47099
2000-04-06	20.75	20.88	20.50	20.63	88799
2000-04-07	20.50	21.25	20.50	21.25	88899
2000-04-10	21.13	22.00	21.13	21.56	96099
2000-04-11	21.56	21.88	21.38	21.38	115399
2000-04-12	21.50	21.75	21.31	21.44	95499
2000-04-13	21.56	22.38	21.56	22.31	182999
2000-04-14	21.88	22.38	21.81	21.88	59399
2000-04-17	21.75	22.19	21.75	21.94	44399
2000-04-18	21.81	22.25	21.81	21.88	154298
2000-04-19	22.13	22.50	21.75	22.44	50799
2000-04-20	22.44	22.44	22.13	22.19	53499
2000-04-24	22.25	22.25	22.00	22.00	27299
2000-04-25	22.00	22.56	22.00	22.56	57399
2000-04-26	22.50	22.75	22.50	22.63	77799
2000-04-27	22.63	23.00	22.50	23.00	20999
2000-04-28	23.00	23.19	22.69	23.19	123499
2000-05-01	23.25	23.50	23.13	23.50	90999
2000-05-02	23.50	24.00	23.38	23.81	103499
2000-05-03	23.81	24.06	23.69	23.81	66999
2000-05-04	23.94	24.25	23.88	24.00	108699
2000-05-05	24.19	24.25	24.00	24.00	49999
2000-05-08	24.06	24.06	23.81	23.88	38399
2000-05-09	23.75	24.19	23.69	23.94	66499
2000-05-10	23.94	23.94	23.63	23.63	123999
2000-05-11	23.75	24.00	23.75	24.00	14899
2000-05-12	24.00	24.00	23.31	23.44	130099
2000-05-15	23.44	23.50	23.19	23.50	21999
2000-05-16	22.75	23.19	22.63	23.19	76399
2000-05-17	23.13	23.13	22.63	22.75	41199
2000-05-18	22.75	22.88	22.00	22.00	112299
2000-05-19	21.50	22.19	21.50	22.00	143498
2000-05-22	22.00	22.13	21.94	22.00	42299
2000-05-23	22.94	22.94	22.19	22.25	55499
2000-05-24	22.13	22.25	21.69	22.25	27499
2000-05-25	22.25	22.25	21.31	21.50	23799
2000-05-26	21.38	21.88	21.13	21.81	273099
2000-05-30	21.88	22.00	21.56	21.81	250199
2000-05-31	21.88	21.94	21.56	21.81	20399
2000-06-01	21.81	22.00	21.81	22.00	19199
2000-06-02	21.88	22.00	21.81	21.88	87199
2000-06-05	21.88	22.00	21.81	21.81	28999
2000-06-06	21.94	22.00	21.88	21.94	34199
2000-06-07	21.81	21.94	21.69	21.69	86699
2000-06-08	21.75	21.94	21.69	21.88	18299
2000-06-09	21.75	21.81	21.63	21.69	49399
2000-06-12	21.56	21.94	21.56	21.88	34699
2000-06-13	21.75	22.00	21.69	22.00	129499
2000-06-14	22.00	22.13	21.75	21.81	156199
2000-06-15	21.75	22.00	21.56	22.00	130399
2000-06-16	22.06	22.06	21.81	21.88	61799
2000-06-19	22.00	22.00	21.81	21.94	22699
2000-06-20	21.94	22.25	21.88	22.19	47199
2000-06-21	22.06	22.13	21.88	22.00	51199
2000-06-22	21.94	22.13	21.88	21.94	48899
2000-06-23	22.00	22.00	21.81	21.94	43099
2000-06-26	21.94	22.06	21.88	22.00	21999
2000-06-27	21.94	22.19	21.94	22.00	55099
2000-06-28	22.00	22.19	21.94	22.19	182599
2000-06-29	22.19	22.75	22.13	22.56	69999
2000-06-30	22.50	22.50	22.06	22.08	118399
2000-07-03	22.00	22.25	22.00	22.25	6699
2000-07-05	22.31	22.50	22.00	22.19	73399
2000-07-06	22.06	22.88	22.06	22.88	87999
2000-07-07	22.81	22.81	22.44	22.56	57499
2000-07-10	22.44	22.69	22.44	22.56	65299
2000-07-11	22.44	22.63	22.31	22.38	22199
2000-07-12	22.25	22.88	22.25	22.50	131699
2000-07-13	22.38	22.56	22.38	22.44	24599
2000-07-14	22.69	22.69	22.50	22.50	120399
2000-07-17	22.44	22.50	22.38	22.38	25499
2000-07-18	22.50	22.63	22.38	22.38	315699
2000-07-19	22.63	22.81	22.50	22.56	29899
2000-07-20	22.69	23.00	22.56	22.88	85399
2000-07-21	23.00	23.38	22.94	23.06	92299
2000-07-24	23.06	23.38	23.06	23.13	118799
2000-07-25	23.06	23.44	23.06	23.25	48399
2000-07-26	23.38	23.75	23.31	23.75	110499
2000-07-27	23.88	23.88	23.44	23.81	38099
2000-07-28	23.88	23.88	23.50	23.56	51199
2000-07-31	23.69	23.94	23.56	23.94	38099
2000-08-01	23.75	24.75	23.56	24.75	120799
2000-08-02	24.75	24.75	24.19	24.56	50899
2000-08-03	24.38	24.44	24.19	24.38	94599
2000-08-04	24.38	24.38	23.50	23.63	47799
2000-08-07	23.88	23.94	23.63	23.69	45499
2000-08-08	23.50	23.94	23.50	23.88	71099
2000-08-09	23.63	23.94	23.50	23.63	326099
2000-08-10	23.81	23.81	23.31	23.50	111699
2000-08-11	23.56	23.56	23.25	23.44	52599
2000-08-14	23.50	23.50	22.38	22.50	325399
2000-08-15	22.50	22.50	22.00	22.13	277499
2000-08-16	21.81	22.06	21.75	21.94	191099
2000-08-17	22.00	22.13	21.75	21.94	166399
2000-08-18	21.75	21.94	21.69	21.81	66499
2000-08-21	21.81	21.88	21.56	21.75	58799
2000-08-22	21.75	21.94	21.75	21.81	70099
2000-08-23	21.75	21.88	21.69	21.75	76399
2000-08-24	21.44	21.75	21.19	21.25	183499
2000-08-25	21.00	21.31	21.00	21.13	62199
2000-08-28	21.19	21.25	20.88	20.94	62799
2000-08-29	21.00	21.13	20.63	20.69	54799
2000-08-30	20.69	21.25	20.69	21.25	72099
2000-08-31	21.31	21.38	20.88	20.94	185299
2000-09-01	21.00	21.00	20.63	20.88	29899
2000-09-05	20.88	20.88	20.25	20.38	92999
2000-09-06	20.38	20.38	20.19	20.25	54399
2000-09-07	20.44	20.88	20.38	20.88	200099
2000-09-08	20.88	21.19	20.88	21.06	78599
2000-09-11	21.38	21.50	21.13	21.44	103599
2000-09-12	21.31	21.94	21.06	21.88	45699
2000-09-13	21.69	21.69	21.19	21.31	44599
2000-09-14	21.38	21.38	21.13	21.31	30499
2000-09-15	21.25	21.25	20.94	20.94	38099
2000-09-18	21.00	21.06	20.50	20.56	87799
2000-09-19	20.75	21.38	20.75	21.38	47199
2000-09-20	21.19	21.25	21.00	21.06	49199
2000-09-21	21.06	21.13	20.88	20.88	138099
2000-09-22	20.50	21.50	20.50	21.13	85499
2000-09-25	21.00	21.06	20.75	21.00	112699
2000-09-26	21.00	21.50	21.00	21.38	172499
2000-09-27	21.25	21.25	20.75	21.19	174399
2000-09-28	21.13	21.50	21.13	21.38	278099
2000-09-29	21.44	21.44	20.94	21.25	97599
2000-10-02	21.13	21.13	20.69	20.75	86999
2000-10-03	20.75	21.13	20.00	20.13	630599
2000-10-04	20.13	20.69	20.13	20.50	48799
2000-10-05	20.44	20.75	20.44	20.56	28799
2000-10-06	20.69	20.69	20.44	20.63	18299
2000-10-09	20.69	20.69	20.38	20.56	25099
2000-10-10	20.56	20.63	20.38	20.38	79799
2000-10-11	20.38	20.50	20.06	20.44	87099
2000-10-12	20.31	20.38	20.00	20.19	42999
2000-10-13	20.13	20.31	19.69	20.13	58599
2000-10-16	20.38	20.63	20.19	20.50	44499
2000-10-17	20.50	20.56	19.88	20.00	94399
2000-10-18	19.75	20.25	19.75	20.13	46499
2000-10-19	20.19	20.44	20.19	20.25	51899
2000-10-20	20.31	20.56	20.31	20.31	33699
2000-10-23	20.00	20.25	19.94	19.94	32199
2000-10-24	20.06	20.06	19.75	19.75	51099
2000-10-25	19.88	19.88	19.72	19.81	23699
2000-10-26	19.56	19.75	19.44	19.69	133699
2000-10-27	19.56	20.00	19.56	20.00	18999
2000-10-30	19.88	19.88	19.44	19.56	50999
2000-10-31	19.50	19.81	19.50	19.63	32899
2000-11-01	19.69	19.69	19.38	19.44	47799
2000-11-02	19.63	19.63	19.25	19.31	79999
2000-11-03	19.06	19.44	19.06	19.38	114499
2000-11-06	19.50	19.56	19.13	19.38	56899
2000-11-07	19.50	19.88	19.44	19.81	61799
2000-11-08	19.88	20.31	19.88	20.13	83799
2000-11-09	19.63	20.19	19.63	20.19	50399
2000-11-10	20.06	20.06	18.38	18.44	1014099
2000-11-13	18.56	18.69	18.44	18.63	246499
2000-11-14	18.81	18.81	18.50	18.75	211799
2000-11-15	18.31	18.81	18.31	18.63	70399
2000-11-16	18.63	19.00	18.63	18.88	229599
2000-11-17	19.06	19.06	18.94	18.94	130299
2000-11-20	18.81	19.06	18.81	19.00	75399
2000-11-21	19.00	19.06	19.00	19.06	72399
2000-11-22	19.00	19.06	18.88	19.00	88799
2000-11-24	19.06	19.06	19.00	19.06	40999
2000-11-27	19.00	19.13	18.88	19.13	151799
2000-11-28	19.06	19.38	19.06	19.25	36899
2000-11-29	19.00	19.25	19.00	19.06	369899
2000-11-30	19.19	19.50	19.13	19.19	178899
2000-12-01	19.06	19.38	19.06	19.13	54399
2000-12-04	19.06	19.19	19.06	19.06	42299
2000-12-05	19.06	19.31	19.06	19.31	212299
2000-12-06	19.31	19.44	19.19	19.19	37899
2000-12-07	19.19	19.44	19.19	19.25	65599
2000-12-08	19.31	19.38	19.25	19.31	250199
2000-12-11	19.25	19.88	19.19	19.88	197199
2000-12-12	19.88	20.19	19.75	19.88	59899
2000-12-13	19.88	19.94	19.56	19.63	63499
2000-12-14	19.63	19.88	19.63	19.81	117999
2000-12-15	19.63	19.81	19.25	19.81	485099
2000-12-18	19.69	19.88	19.63	19.75	196599
2000-12-19	19.75	20.19	19.75	19.75	150899
2000-12-20	19.75	19.94	19.50	19.50	238099
2000-12-21	19.75	19.75	19.19	19.38	702499
2000-12-22	19.44	19.56	19.00	19.19	628999
2000-12-26	19.25	19.44	19.00	19.44	66599
2000-12-27	19.31	19.69	19.19	19.50	69199
2000-12-28	19.38	19.38	19.19	19.31	98499
2000-12-29	19.13	19.50	19.00	19.19	74899
2001-01-02	19.06	19.19	18.75	18.75	73999
2001-01-03	18.75	19.63	18.75	19.31	137599
2001-01-04	19.38	19.50	19.19	19.50	85299
2001-01-05	19.50	19.63	19.31	19.38	72299
2001-01-08	19.25	19.69	19.25	19.50	158399
2001-01-09	19.63	19.75	19.50	19.56	38299
2001-01-10	19.75	20.50	19.63	20.25	1205399
2001-01-11	20.25	20.63	20.25	20.56	401199
2001-01-12	20.56	20.81	20.50	20.56	536999
2001-01-16	20.13	20.75	20.13	20.69	97399
2001-01-17	20.63	20.81	20.50	20.50	123999
2001-01-18	20.56	20.69	20.56	20.69	25399
2001-01-19	20.56	20.94	20.56	20.75	244199
2001-01-22	20.88	21.00	20.81	20.94	119699
2001-01-23	20.88	20.88	20.69	20.88	63399
2001-01-24	20.88	21.00	20.38	20.63	890199
2001-01-25	20.50	20.75	20.50	20.56	54999
2001-01-26	20.19	20.75	20.19	20.69	51399
2001-01-29	20.60	20.65	20.51	20.62	33099
2001-01-30	20.62	20.90	20.62	20.83	96399
2001-01-31	20.85	20.99	20.80	20.81	38599
2001-02-01	20.80	20.98	20.80	20.93	30199
2001-02-02	20.83	21.00	20.82	20.82	76199
2001-02-05	20.90	21.10	20.85	21.09	67999
2001-02-06	21.00	21.25	21.00	21.13	52199
2001-02-07	21.05	21.06	20.65	20.65	150199
2001-02-08	20.85	21.10	20.80	20.95	42999
2001-02-09	20.90	21.00	20.67	20.67	138899
2001-02-12	20.73	20.95	20.71	20.81	65599
2001-02-13	20.76	20.80	20.51	20.51	151298
2001-02-14	20.51	20.74	20.38	20.74	300299
2001-02-15	20.72	21.04	20.72	21.01	93499
2001-02-16	21.01	21.15	20.98	21.10	148898
2001-02-20	21.00	21.00	20.75	20.76	187099
2001-02-21	20.76	20.77	20.39	20.41	97399
2001-02-22	20.50	20.60	20.37	20.50	170699
2001-02-23	20.45	20.72	20.40	20.45	81999
2001-02-26	20.50	20.80	20.50	20.80	188499
2001-02-27	20.80	20.90	20.80	20.81	92899
2001-02-28	20.81	20.81	20.70	20.74	149699
2001-03-01	20.85	20.90	20.72	20.75	44799
2001-03-02	20.75	21.00	20.75	20.85	61399
2001-03-05	20.86	21.08	20.84	20.85	59799
2001-03-06	21.00	21.09	20.86	20.90	111799
2001-03-07	21.00	21.12	20.91	21.00	126399
2001-03-08	20.85	21.05	20.85	21.00	70199
2001-03-09	20.95	20.99	20.79	20.85	75999
2001-03-12	20.90	21.06	20.50	20.65	130799
2001-03-13	20.70	20.80	20.70	20.79	32699
2001-03-14	20.62	20.85	20.60	20.65	39999
2001-03-15	20.65	20.80	20.51	20.60	72199
2001-03-16	20.80	20.84	20.70	20.80	79999
2001-03-19	20.83	20.97	20.75	20.91	78499
2001-03-20	20.91	21.08	20.90	21.00	59199
2001-03-21	21.00	21.08	21.00	21.01	109899
2001-03-22	21.15	21.15	20.83	21.12	538499
2001-03-23	21.05	21.34	21.05	21.27	127599
2001-03-26	21.40	21.56	21.11	21.56	67199
2001-03-27	21.56	21.56	21.43	21.55	56699
2001-03-28	20.95	21.38	20.95	21.37	64799
2001-03-29	21.42	21.85	21.36	21.40	60599
2001-03-30	21.45	21.95	21.45	21.95	59399
2001-04-02	21.95	22.00	21.77	22.00	30099
2001-04-03	21.85	21.85	21.28	21.35	85199
2001-04-04	21.20	21.40	21.15	21.31	84899
2001-04-05	21.35	21.65	21.35	21.65	85099
2001-04-06	21.60	21.60	21.27	21.40	127999
2001-04-09	21.35	21.54	21.35	21.49	263099
2001-04-10	21.45	21.85	21.45	21.70	100699
2001-04-11	21.65	21.72	21.42	21.43	344799
2001-04-12	21.50	21.88	21.45	21.70	132099
2001-04-16	21.85	22.19	21.74	22.05	144998
2001-04-17	22.05	22.32	22.05	22.17	106299
2001-04-18	22.00	22.85	21.85	22.35	133399
2001-04-19	22.30	22.30	22.02	22.20	311399
2001-04-20	22.21	22.36	22.04	22.30	116999
2001-04-23	22.15	22.34	22.15	22.33	77499
2001-04-24	22.20	22.40	22.20	22.21	77399
2001-04-25	22.30	22.45	22.20	22.30	94399
2001-04-26	22.25	22.60	22.25	22.42	38799
2001-04-27	22.40	22.77	22.38	22.77	19299
2001-04-30	22.80	23.05	22.50	22.50	94099
2001-05-01	22.51	22.80	22.51	22.80	84299
2001-05-02	22.60	22.74	22.50	22.54	67499
2001-05-03	22.48	22.74	22.48	22.57	86399
2001-05-04	22.65	23.01	22.60	22.96	102099
2001-05-07	22.90	22.92	22.68	22.78	41199
2001-05-08	22.78	22.85	22.63	22.83	58199
2001-05-09	22.84	22.84	22.66	22.66	33499
2001-05-10	22.65	22.74	22.40	22.45	62099
2001-05-11	22.65	22.70	22.32	22.50	63099
2001-05-14	22.50	22.73	22.41	22.65	55799
2001-05-15	22.75	23.00	22.60	22.90	123699
2001-05-16	22.35	23.13	22.35	23.13	144599
2001-05-17	23.10	23.20	23.01	23.01	129599
2001-05-18	23.02	23.30	23.02	23.08	150998
2001-05-21	23.05	23.24	22.96	23.16	63299
2001-05-22	23.16	23.43	23.07	23.31	302199
2001-05-23	23.35	23.50	23.30	23.42	243899
2001-05-24	23.25	23.60	22.75	23.55	142900
2001-05-25	23.45	23.63	23.10	23.35	87199
2001-05-29	23.45	23.45	23.19	23.26	79299
2001-05-30	23.40	23.40	23.00	23.02	43999
2001-05-31	23.22	23.61	23.05	23.38	119599
2001-06-01	23.38	23.42	23.25	23.39	30999
2001-06-04	23.30	23.60	23.24	23.50	58399
2001-06-05	23.60	23.66	23.36	23.40	49299
2001-06-06	23.40	23.40	23.25	23.30	237099
2001-06-07	23.40	23.48	23.25	23.44	130799
2001-06-08	23.49	23.78	23.49	23.50	120199
2001-06-11	23.55	23.90	23.50	23.85	111499
2001-06-12	23.85	23.89	23.70	23.85	54499
2001-06-13	23.85	24.00	23.77	24.00	167199
2001-06-14	24.00	24.00	23.60	23.78	70599
2001-06-15	23.79	24.05	23.79	23.85	210899
2001-06-18	23.75	24.06	23.50	23.67	199699
2001-06-19	23.30	23.75	23.25	23.26	313499
2001-06-20	23.40	23.95	23.40	23.82	245299
2001-06-21	23.82	23.90	23.65	23.85	93299
2001-06-22	23.80	23.92	23.55	23.80	61699
2001-06-25	23.65	24.00	23.65	23.95	63899
2001-06-26	23.95	24.41	23.95	24.35	56699
2001-06-27	24.30	24.34	24.00	24.18	75899
2001-06-28	24.05	24.36	24.05	24.23	53599
2001-06-29	24.30	24.88	24.30	24.80	216899
2001-07-02	24.75	24.75	24.36	24.62	29999
2001-07-03	24.61	25.06	24.49	25.01	69399
2001-07-05	24.80	25.08	24.65	24.65	46799
2001-07-06	24.75	24.90	24.66	24.75	36599
2001-07-09	24.80	24.80	24.50	24.55	77099
2001-07-10	24.56	24.68	24.40	24.45	60799
2001-07-11	24.35	24.46	24.28	24.30	47899
2001-07-12	24.25	24.50	24.25	24.50	42499
2001-07-13	24.50	24.64	24.45	24.56	60699
2001-07-16	24.56	24.70	24.35	24.35	43899
2001-07-17	24.35	24.60	24.35	24.55	99399
2001-07-18	24.60	24.70	24.51	24.51	99699
2001-07-19	24.60	24.70	24.34	24.34	37899
2001-07-20	24.25	24.61	24.25	24.56	71399
2001-07-23	24.50	24.50	24.12	24.20	54499
2001-07-24	24.10	24.36	23.95	23.95	47299
2001-07-25	23.88	24.08	23.85	24.02	47499
2001-07-26	24.14	24.18	23.95	24.15	64499
2001-07-27	24.15	24.37	24.03	24.22	41899
2001-07-30	24.22	24.22	23.85	23.85	93199
2001-07-31	23.90	24.20	23.84	24.10	161799
2001-08-01	23.85	23.94	23.77	23.78	58999
2001-08-02	23.90	23.97	23.83	23.95	71399
2001-08-03	23.95	24.15	23.84	24.02	86599
2001-08-06	23.95	24.00	23.90	23.99	64499
2001-08-07	24.05	24.40	24.00	24.40	78899
2001-08-08	24.20	24.46	24.20	24.40	65299
2001-08-09	24.45	24.55	24.35	24.51	89499
2001-08-10	24.20	24.60	24.20	24.55	95899
2001-08-13	24.68	24.68	24.55	24.55	61199
2001-08-14	24.50	25.05	24.50	25.05	101299
2001-08-15	25.05	25.25	24.95	25.20	172599
2001-08-16	24.67	24.85	24.64	24.70	109399
2001-08-17	24.80	24.98	24.69	24.98	55599
2001-08-20	24.85	25.00	24.85	24.98	72999
2001-08-21	24.98	25.41	24.98	25.15	129899
2001-08-22	25.25	25.32	25.15	25.20	117899
2001-08-23	25.20	25.35	25.20	25.20	46099
2001-08-24	25.20	25.26	25.10	25.12	79399
2001-08-27	25.04	25.40	24.96	25.11	86899
2001-08-28	25.20	25.30	25.01	25.03	28399
2001-08-29	24.90	25.18	24.85	25.05	99999
2001-08-30	25.05	25.23	24.87	24.97	49799
2001-08-31	24.98	25.16	24.75	24.75	54799
2001-09-04	24.80	25.02	24.80	25.02	132299
2001-09-05	24.95	25.10	24.90	25.07	67599
2001-09-06	25.10	25.10	24.62	24.72	96199
2001-09-07	24.80	24.80	24.35	24.42	201099
2001-09-10	24.42	24.43	24.20	24.36	98699
2001-09-17	24.36	24.36	21.80	22.58	239299
2001-09-18	22.55	23.19	22.25	22.93	86299
2001-09-19	22.93	23.10	22.55	22.99	106799
2001-09-20	22.99	22.99	21.80	21.90	90199
2001-09-21	21.90	22.08	21.54	21.75	109799
2001-09-24	21.50	21.90	21.35	21.50	212099
2001-09-25	21.45	22.09	21.40	22.04	191299
2001-09-26	22.10	22.46	21.90	22.23	72999
2001-09-27	22.15	22.25	21.70	21.74	136099
2001-09-28	21.74	22.43	21.72	22.10	75599
2001-10-01	22.15	22.30	21.80	22.00	87599
2001-10-02	22.00	22.25	21.85	22.25	373099
2001-10-03	22.25	22.35	21.75	21.85	76899
2001-10-04	21.88	22.84	21.88	22.44	215099
2001-10-05	22.15	22.60	22.15	22.55	215999
2001-10-08	22.50	22.70	22.30	22.30	41199
2001-10-09	22.40	22.60	22.24	22.60	51599
2001-10-10	22.50	23.02	22.50	23.02	51799
2001-10-11	22.89	23.75	22.89	23.61	148999
2001-10-12	23.62	23.65	23.30	23.50	63699
2001-10-15	23.60	24.15	23.44	24.12	65599
2001-10-16	24.02	24.12	23.80	24.00	257799
2001-10-17	23.90	24.11	23.90	24.10	84499
2001-10-18	24.00	24.00	23.45	23.46	29199
2001-10-19	23.60	23.65	23.38	23.59	107199
2001-10-22	23.40	23.90	23.40	23.70	168599
2001-10-23	23.70	24.05	23.69	23.93	603699
2001-10-24	23.94	24.00	23.54	24.00	98799
2001-10-25	23.90	24.00	23.75	23.87	55299
2001-10-26	23.85	23.90	23.50	23.80	76399
2001-10-29	23.70	24.10	23.70	23.90	138099
2001-10-30	24.00	24.00	23.38	23.63	124399
2001-10-31	23.78	24.30	23.78	24.20	127199
2001-11-01	24.05	24.45	24.00	24.10	107799
2001-11-02	23.85	24.05	23.80	23.80	67699
2001-11-05	23.80	24.20	23.80	24.01	69199
2001-11-06	23.85	24.47	23.85	24.45	58399
2001-11-07	24.48	24.55	24.40	24.40	67199
2001-11-08	24.35	24.50	24.12	24.35	80499
2001-11-09	24.30	24.40	24.11	24.30	58299
2001-11-12	24.15	24.30	23.92	24.30	54699
2001-11-13	24.40	24.78	24.40	24.70	100799
2001-11-14	24.75	25.09	24.75	25.07	135799
2001-11-15	24.52	25.10	24.52	25.00	453199
2001-11-16	25.00	25.10	24.82	25.10	97799
2001-11-19	25.10	25.24	24.92	25.18	95799
2001-11-20	25.10	25.23	24.95	25.11	1045999
2001-11-21	25.00	25.15	24.93	25.10	59099
2001-11-23	25.10	25.58	25.05	25.51	38999
2001-11-26	25.45	25.56	25.45	25.45	111399
2001-11-27	25.48	25.49	25.22	25.30	54699
2001-11-28	25.20	25.41	25.08	25.15	57299
2001-11-29	25.15	25.28	25.06	25.15	55499
2001-11-30	25.25	25.28	25.00	25.13	284900
2001-12-03	25.05	25.37	25.00	25.32	63499
2001-12-04	25.35	25.65	25.35	25.65	36399
2001-12-05	25.70	26.00	25.60	26.00	100099
2001-12-06	25.80	26.09	25.75	25.92	64299
2001-12-07	25.85	26.10	25.85	25.95	66099
2001-12-10	25.85	25.99	25.60	25.85	65799
2001-12-11	25.82	26.20	25.82	26.15	33199
2001-12-12	26.20	26.23	26.15	26.16	74399
2001-12-13	26.16	26.28	26.15	26.25	170299
2001-12-14	26.24	26.35	26.15	26.32	82199
2001-12-17	26.20	26.50	26.20	26.34	59199
2001-12-18	26.45	26.64	26.15	26.25	47599
2001-12-19	26.25	26.25	25.85	25.85	94399
2001-12-20	25.95	25.98	25.55	25.55	105599
2001-12-21	25.65	25.98	25.55	25.95	177699
2001-12-24	26.15	26.15	25.97	25.97	57999
2001-12-26	25.98	26.45	25.98	26.25	99699
2001-12-27	26.26	26.70	26.16	26.20	76199
2001-12-28	26.21	26.49	26.21	26.36	51399
2001-12-31	26.20	26.65	25.83	26.60	78099
2002-01-02	26.40	26.78	26.00	26.60	74199
2002-01-03	26.60	27.00	26.60	26.91	83199
2002-01-04	26.91	27.04	26.60	26.81	67499
2002-01-07	26.81	26.96	26.56	26.62	57299
2002-01-08	26.62	26.62	26.29	26.38	53399
2002-01-09	26.38	26.40	26.24	26.30	79599
2002-01-10	26.30	26.50	26.21	26.38	178499
2002-01-11	26.15	26.61	26.15	26.50	71299
2002-01-14	26.50	26.63	26.38	26.63	77699
2002-01-15	26.70	26.85	26.61	26.85	99099
2002-01-16	26.80	26.96	26.55	26.55	656599
2002-01-17	26.60	26.74	26.51	26.73	250399
2002-01-18	26.70	26.88	26.69	26.77	60299
2002-01-22	26.70	26.95	26.70	26.91	92699
2002-01-23	26.80	27.08	26.80	27.02	99999
2002-01-24	27.17	27.20	27.08	27.08	86499
2002-01-25	27.20	27.28	26.88	26.98	69999
2002-01-28	26.98	27.28	26.97	27.16	112799
2002-01-29	27.00	27.18	27.00	27.12	115299
2002-01-30	27.20	27.40	27.16	27.40	113099
2002-01-31	27.40	27.85	27.30	27.57	100599
2002-02-01	27.58	27.70	27.52	27.52	211999
2002-02-04	27.25	27.63	27.24	27.40	92899
2002-02-05	27.50	27.56	27.37	27.45	46099
2002-02-06	27.35	27.48	27.25	27.35	69699
2002-02-07	27.05	27.42	27.05	27.27	52899
2002-02-08	27.20	27.50	27.20	27.49	70599
2002-02-11	27.40	27.71	27.27	27.71	84999
2002-02-12	27.61	27.79	27.50	27.71	45599
2002-02-13	27.50	27.86	27.47	27.86	42599
2002-02-14	27.61	27.92	27.61	27.76	100699
2002-02-15	27.70	28.01	27.66	27.96	69499
2002-02-19	28.00	28.10	27.75	27.85	306599
2002-02-20	27.40	27.55	27.25	27.40	123899
2002-02-21	27.52	27.70	27.40	27.44	464599
2002-02-22	27.45	28.10	27.34	27.93	170999
2002-02-25	27.95	27.96	27.80	27.96	78799
2002-02-26	27.90	27.95	27.42	27.43	187199
2002-02-27	27.43	27.48	27.10	27.27	307499
2002-02-28	27.10	27.64	27.10	27.35	70699
2002-03-01	27.45	27.83	27.32	27.83	51399
2002-03-04	27.85	28.00	27.62	28.00	86299
2002-03-05	27.80	28.09	27.80	27.98	157499
2002-03-06	28.00	28.48	27.83	28.46	203999
2002-03-07	28.55	28.80	28.40	28.50	75499
2002-03-08	28.50	28.57	28.20	28.30	104599
2002-03-11	28.30	28.34	28.00	28.00	113699
2002-03-12	28.00	28.00	27.76	27.81	54699
2002-03-13	27.81	27.97	27.70	27.79	147398
2002-03-14	27.80	28.11	27.71	28.11	88799
2002-03-15	27.90	29.75	27.85	28.97	418499
2002-03-18	28.60	29.40	28.60	29.25	368799
2002-03-19	29.30	29.47	29.07	29.20	75199
2002-03-20	29.10	29.13	28.94	28.96	55499
2002-03-21	28.90	29.55	28.90	29.48	164299
2002-03-22	29.35	29.74	29.31	29.61	92899
2002-03-25	29.61	29.63	29.15	29.54	225799
2002-03-26	29.51	30.06	29.51	29.96	324699
2002-03-27	30.10	30.20	30.05	30.12	191199
2002-03-28	30.20	30.49	30.14	30.15	283899
2002-04-01	30.15	30.15	29.70	29.98	100699
2002-04-02	29.99	30.28	29.93	30.05	128999
2002-04-03	29.80	30.44	29.80	30.11	229099
2002-04-04	30.14	30.14	29.91	30.07	106899
2002-04-05	30.12	30.49	30.12	30.20	74999
2002-04-08	30.40	30.70	30.28	30.50	86999
2002-04-09	30.60	31.24	30.59	31.02	157199
2002-04-10	31.20	31.67	31.15	31.38	187699
2002-04-11	31.45	31.45	30.80	30.87	128499
2002-04-12	30.80	31.60	30.75	31.48	116099
2002-04-15	31.30	31.43	30.78	30.94	98799
2002-04-16	30.85	31.00	30.25	30.25	104199
2002-04-17	30.10	30.25	29.35	29.75	143899
2002-04-18	29.80	30.10	29.57	29.62	162099
2002-04-19	29.50	29.64	29.05	29.46	144098
2002-04-22	29.60	29.70	28.75	28.80	129599
2002-04-23	28.75	28.80	27.98	28.15	238299
2002-04-24	28.25	28.79	28.25	28.45	214199
2002-04-25	28.46	28.92	28.46	28.76	214299
2002-04-26	28.76	28.80	28.60	28.70	143999
2002-04-29	28.70	28.73	28.45	28.54	154199
2002-04-30	28.50	29.60	28.40	29.35	280099
2002-05-01	29.40	29.65	28.40	29.60	213199
2002-05-02	29.50	30.00	29.42	29.98	119099
2002-05-03	30.10	30.10	29.65	29.98	152099
2002-05-06	30.03	30.05	29.70	29.70	96499
2002-05-07	29.71	29.80	29.10	29.74	217799
2002-05-08	29.55	29.65	28.92	29.55	183499
2002-05-09	29.42	29.55	29.31	29.31	90599
2002-05-10	29.40	29.40	29.03	29.05	83499
2002-05-13	29.30	29.80	29.19	29.62	110499
2002-05-14	29.62	30.45	29.56	30.25	221299
2002-05-15	30.26	30.45	30.10	30.28	161899
2002-05-16	29.73	29.88	29.32	29.84	119099
2002-05-17	29.74	29.84	29.40	29.79	79699
2002-05-20	29.79	29.95	29.75	29.89	103799
2002-05-21	29.82	29.84	29.27	29.55	208499
2002-05-22	29.30	29.36	28.90	29.03	224599
2002-05-23	28.95	28.99	28.67	28.99	250699
2002-05-24	29.15	29.25	28.83	28.89	90999
2002-05-28	29.05	29.05	28.70	28.85	145099
2002-05-29	28.80	28.85	28.70	28.80	265199
2002-05-30	28.85	28.85	28.55	28.72	112399
2002-05-31	28.70	29.10	28.49	28.55	519099
2002-06-03	28.60	28.63	28.40	28.45	241399
2002-06-04	28.60	28.64	28.33	28.33	176899
2002-06-05	28.30	28.30	27.76	28.10	1021399
2002-06-06	28.30	28.50	28.13	28.40	135899
2002-06-07	28.50	28.75	28.26	28.65	194599
2002-06-10	28.65	28.65	28.42	28.50	143198
2002-06-11	28.55	28.90	28.40	28.45	94899
2002-06-12	28.55	28.60	28.40	28.60	94099
2002-06-13	28.60	28.68	28.31	28.38	223999
2002-06-14	28.30	28.75	28.17	28.55	167899
2002-06-17	28.62	29.00	28.54	28.97	154099
2002-06-18	28.90	29.14	28.79	28.90	141199
2002-06-19	28.80	29.27	28.70	29.15	210999
2002-06-20	29.15	30.39	29.15	29.98	313899
2002-06-21	30.10	30.70	30.10	30.70	217099
2002-06-24	30.60	30.80	30.24	30.30	176799
2002-06-25	30.55	31.01	30.47	30.63	565099
2002-06-26	30.60	30.90	30.21	30.60	146498
2002-06-27	30.75	31.05	30.65	30.96	420799
2002-06-28	30.96	31.60	30.80	31.00	411499
2002-07-01	31.00	31.05	30.40	31.00	199199
2002-07-02	30.70	30.80	30.37	30.40	177199
2002-07-03	30.40	30.40	30.10	30.15	203099
2002-07-05	30.16	30.68	30.12	30.55	29899
2002-07-08	30.50	30.52	30.17	30.20	67799
2002-07-09	30.23	30.50	30.23	30.31	61499
2002-07-10	30.11	30.42	29.82	29.93	121399
2002-07-11	29.90	29.90	29.05	29.55	298398
2002-07-12	29.65	30.25	29.35	29.35	135399
2002-07-15	29.50	29.50	28.25	29.00	228899
2002-07-16	28.97	29.60	28.97	29.19	229499
2002-07-17	29.25	29.30	28.65	29.00	181499
2002-07-18	28.90	28.90	28.19	28.21	112999
2002-07-19	28.46	28.46	27.25	28.00	144799
2002-07-22	28.00	28.59	27.05	27.65	226399
2002-07-23	27.65	27.85	26.65	26.65	313399
2002-07-24	26.30	27.25	25.25	27.05	371699
2002-07-25	27.03	27.83	26.70	27.59	393699
2002-07-26	27.70	28.13	27.60	28.00	336899
2002-07-29	28.20	29.76	28.20	29.67	240299
2002-07-30	29.77	30.75	29.60	30.10	439399
2002-07-31	30.07	30.33	29.70	29.90	146798
2002-08-01	29.91	30.29	29.79	30.05	168299
2002-08-02	30.10	30.15	29.24	29.82	121399
2002-08-05	29.72	29.80	29.42	29.71	83699
2002-08-06	29.76	30.03	29.60	29.81	131199
2002-08-07	29.84	30.45	29.84	30.41	90199
2002-08-08	30.51	30.63	30.30	30.35	150299
2002-08-09	30.25	30.60	30.21	30.40	226799
2002-08-12	30.55	30.75	30.28	30.75	309499
2002-08-13	30.75	31.24	30.25	30.25	106799
2002-08-14	30.26	30.63	30.26	30.44	124699
2002-08-15	30.50	30.59	30.29	30.56	116099
2002-08-16	30.81	31.08	30.70	31.00	223899
2002-08-19	31.05	31.05	30.75	30.75	71899
2002-08-20	30.72	30.90	30.65	30.80	51499
2002-08-21	30.80	31.05	30.80	31.00	152399
2002-08-22	31.00	31.20	30.93	30.98	173399
2002-08-23	30.35	30.80	30.25	30.25	244999
2002-08-26	30.30	30.58	30.00	30.50	272199
2002-08-27	30.40	30.47	29.79	30.00	551999
2002-08-28	29.98	30.49	29.85	30.47	86899
2002-08-29	30.48	30.70	30.35	30.60	184299
2002-08-30	30.57	30.90	30.48	30.48	227199
2002-09-03	30.42	30.49	30.38	30.40	97199
2002-09-04	30.55	30.75	30.49	30.65	343999
2002-09-05	30.60	30.77	30.50	30.55	53499
2002-09-06	30.65	30.82	30.43	30.60	46699
2002-09-09	30.60	30.76	30.50	30.64	253299
2002-09-10	30.75	30.79	30.56	30.70	88399
2002-09-11	30.80	30.98	30.69	30.70	94199
2002-09-12	30.70	30.80	30.60	30.66	268899
2002-09-13	30.70	30.95	30.62	30.90	92999
2002-09-16	30.95	31.10	30.55	30.61	71299
2002-09-17	30.71	30.93	30.65	30.74	183799
2002-09-18	30.90	30.90	30.65	30.77	201899
2002-09-19	30.90	30.90	30.60	30.78	140899
2002-09-20	30.88	31.00	30.55	30.84	208899
2002-09-23	30.85	31.00	30.78	30.88	84899
2002-09-24	30.95	31.00	30.60	30.75	153098
2002-09-25	30.95	30.95	30.35	30.60	121899
2002-09-26	30.74	31.04	30.63	31.04	91999
2002-09-27	31.03	31.19	30.95	31.04	93599
2002-09-30	31.00	31.13	30.80	30.98	184099
2002-10-01	31.05	31.05	30.42	30.75	121899
2002-10-02	30.73	30.73	30.15	30.20	123499
2002-10-03	30.21	30.41	29.92	29.95	145799
2002-10-04	30.10	30.10	29.15	29.31	132399
2002-10-07	28.91	29.05	28.45	28.51	188199
2002-10-08	28.51	28.55	27.55	28.32	194699
2002-10-09	28.35	28.35	27.52	27.53	402799
2002-10-10	27.38	28.45	27.30	28.45	330699
2002-10-11	28.50	28.86	28.47	28.75	87399
2002-10-14	28.85	28.85	28.28	28.30	38399
2002-10-15	28.30	29.40	28.30	28.95	242999
2002-10-16	28.96	28.97	28.70	28.85	84799
2002-10-17	29.00	29.10	28.75	29.00	180499
2002-10-18	29.05	29.20	28.75	28.75	67399
2002-10-21	28.80	28.95	28.57	28.57	80899
2002-10-22	28.50	28.71	28.35	28.50	178299
2002-10-23	28.50	28.76	28.08	28.61	66099
2002-10-24	28.66	29.00	28.64	28.92	68999
2002-10-25	28.90	29.30	28.90	29.11	89699
2002-10-28	29.25	29.29	28.54	28.63	206899
2002-10-29	28.61	28.61	28.00	28.24	354299
2002-10-30	28.35	28.35	28.13	28.29	157499
2002-10-31	28.35	28.64	28.25	28.45	66299
2002-11-01	28.55	28.82	28.35	28.73	89899
2002-11-04	28.80	29.00	28.71	28.80	146999
2002-11-05	28.75	29.06	28.62	28.95	96199
2002-11-06	29.15	29.20	28.85	28.85	206199
2002-11-07	28.90	29.04	28.83	28.90	267599
2002-11-08	29.00	29.01	28.75	28.95	187599
2002-11-11	28.97	29.00	28.75	29.00	131499
2002-11-12	29.08	29.10	28.75	28.95	364399
2002-11-13	29.15	29.42	29.10	29.25	939299
2002-11-14	28.80	29.54	28.70	29.36	527499
2002-11-15	29.35	29.85	29.35	29.55	209599
2002-11-18	28.50	29.30	28.30	29.05	561399
2002-11-19	29.06	29.22	29.05	29.10	173599
2002-11-20	29.20	29.25	28.60	29.00	501499
2002-11-21	29.00	29.09	28.55	29.01	489799
2002-11-22	28.90	29.30	28.90	29.10	3469899
2002-11-25	29.10	29.40	29.00	29.29	896699
2002-11-26	29.20	29.80	29.10	29.69	777699
2002-11-27	29.69	30.05	29.65	30.05	359099
2002-11-29	30.06	30.41	29.80	30.41	182699
2002-12-02	30.40	30.40	30.15	30.40	264199
2002-12-03	30.36	30.50	30.10	30.25	245599
2002-12-04	30.25	30.52	30.15	30.38	198199
2002-12-05	30.28	30.53	30.16	30.45	136199
2002-12-06	30.40	30.90	30.35	30.75	216499
2002-12-09	30.75	30.91	30.70	30.85	214399
2002-12-10	30.85	31.10	30.74	30.90	333799
2002-12-11	30.84	30.90	30.69	30.77	293799
2002-12-12	30.75	30.98	30.70	30.84	311899
2002-12-13	30.95	30.95	30.53	30.53	82699
2002-12-16	30.68	31.17	30.41	31.17	192999
2002-12-17	31.00	31.05	30.71	30.77	185399
2002-12-18	30.74	30.74	30.26	30.42	160799
2002-12-19	30.55	30.55	30.30	30.44	277399
2002-12-20	30.60	30.60	30.42	30.50	157499
2002-12-23	30.70	30.90	30.61	30.90	142699
2002-12-24	30.88	30.88	30.70	30.81	63799
2002-12-26	30.85	31.02	30.76	30.83	509199
2002-12-27	30.78	30.82	30.45	30.49	129599
2002-12-30	30.50	30.66	30.26	30.43	322099
2002-12-31	30.44	30.86	30.43	30.75	431799
2003-01-02	30.80	30.80	30.62	30.69	173599
2003-01-03	30.74	30.80	30.48	30.65	253399
2003-01-06	30.50	30.99	30.14	30.90	521099
2003-01-07	30.85	30.85	30.00	30.22	291099
2003-01-08	30.12	30.12	29.75	29.80	348699
2003-01-09	29.85	30.03	29.75	29.90	304199
2003-01-10	29.93	29.93	29.65	29.71	250999
2003-01-13	29.90	29.90	29.60	29.81	158099
2003-01-14	29.86	29.86	29.58	29.65	117099
2003-01-15	29.65	29.70	29.37	29.70	219399
2003-01-16	29.72	29.72	29.26	29.40	425699
2003-01-17	29.29	29.60	29.13	29.60	136799
2003-01-21	29.60	29.70	29.27	29.65	161999
2003-01-22	29.65	29.95	29.45	29.52	495499
2003-01-23	29.50	29.59	29.45	29.55	123899
2003-01-24	29.55	29.55	29.22	29.24	219699
2003-01-27	29.04	29.04	28.70	28.82	338699
2003-01-28	28.75	28.99	28.65	28.99	138899
2003-01-29	28.94	29.16	28.81	29.10	393799
2003-01-30	29.20	29.23	29.00	29.00	107199
2003-01-31	29.10	29.70	29.00	29.70	241499
2003-02-03	29.85	29.87	29.60	29.72	557699
2003-02-04	29.75	30.15	29.68	30.15	407899
2003-02-05	30.10	30.32	30.10	30.16	121799
2003-02-06	30.17	30.39	30.14	30.25	102999
2003-02-07	30.35	30.43	30.03	30.08	108699
2003-02-10	30.10	30.58	30.10	30.58	123599
2003-02-11	30.65	30.70	30.34	30.45	161499
2003-02-12	30.45	30.68	30.30	30.34	100599
2003-02-13	30.65	30.65	30.16	30.44	206699
2003-02-14	30.44	30.75	30.40	30.55	169599
2003-02-18	31.25	31.45	31.11	31.15	347599
2003-02-19	31.10	31.40	30.94	31.27	228299
2003-02-20	30.69	31.00	30.69	31.00	227099
2003-02-21	31.10	31.71	31.04	31.50	219099
2003-02-24	31.50	31.56	31.25	31.50	171999
2003-02-25	31.49	31.65	31.20	31.60	248399
2003-02-26	31.65	31.68	31.45	31.59	207499
2003-02-27	31.65	32.14	31.65	32.00	318199
2003-02-28	32.00	32.30	31.70	32.15	720198
2003-03-03	32.06	32.24	31.70	31.90	347099
2003-03-04	31.90	31.95	31.60	31.68	414399
2003-03-05	31.58	31.85	31.52	31.67	286698
2003-03-06	31.72	31.90	31.69	31.77	176999
2003-03-07	31.60	31.85	31.60	31.81	237499
2003-03-10	31.96	31.96	31.51	31.56	197699
2003-03-11	31.60	31.76	31.32	31.40	175199
2003-03-12	31.30	31.51	31.10	31.33	142699
2003-03-13	31.43	31.52	31.27	31.49	149399
2003-03-14	31.54	31.67	31.33	31.50	370299
2003-03-17	31.40	32.39	31.39	32.35	328099
2003-03-18	32.35	32.40	32.10	32.40	182099
2003-03-19	32.50	32.95	32.25	32.95	189699
2003-03-20	32.95	33.06	32.50	32.98	250199
2003-03-21	33.13	33.30	32.88	33.17	269999
2003-03-24	33.00	33.01	32.00	32.43	185999
2003-03-25	32.43	32.55	32.39	32.50	390699
2003-03-26	32.55	32.65	32.34	32.51	339399
2003-03-27	32.51	32.52	32.11	32.20	88999
2003-03-28	32.25	32.37	32.05	32.15	228999
2003-03-31	32.15	32.20	31.68	31.68	217899
2003-04-01	31.75	32.45	31.72	32.41	278499
2003-04-02	32.51	33.00	32.51	32.80	223599
2003-04-03	32.81	32.92	32.44	32.64	127199
2003-04-04	32.60	32.90	32.15	32.15	144698
2003-04-07	32.35	32.82	32.21	32.50	127299
2003-04-08	32.60	32.90	32.26	32.85	274299
2003-04-09	32.86	33.21	32.72	33.00	214799
2003-04-10	33.00	33.00	32.66	32.88	179699
2003-04-11	32.90	33.00	32.43	32.65	99099
2003-04-14	32.75	33.00	32.70	32.95	162199
2003-04-15	32.80	32.90	32.65	32.68	245799
2003-04-16	32.70	32.70	32.25	32.67	459699
2003-04-17	32.72	33.00	32.55	33.00	145799
2003-04-21	33.00	33.00	32.70	33.00	212999
2003-04-22	33.00	33.59	32.95	33.40	226999
2003-04-23	33.45	33.80	33.35	33.60	102199
2003-04-24	33.60	33.70	33.15	33.15	168699
2003-04-25	33.20	33.49	33.06	33.33	341099
2003-04-28	33.33	33.46	33.10	33.32	198799
2003-04-29	33.55	33.77	33.15	33.23	93499
2003-04-30	33.30	33.35	32.70	33.00	403399
2003-05-01	33.05	33.34	32.50	33.14	237599
2003-05-02	33.20	33.84	33.20	33.66	267199
2003-05-05	33.86	33.95	33.55	33.90	182999
2003-05-06	33.90	34.35	33.85	34.25	161999
2003-05-07	34.10	34.12	33.76	33.80	124999
2003-05-08	33.82	33.85	33.62	33.78	156699
2003-05-09	33.78	33.86	33.73	33.85	131599
2003-05-12	33.90	33.93	33.40	33.86	160599
2003-05-13	34.50	35.15	34.09	34.09	548599
2003-05-14	34.09	34.19	33.84	33.90	325499
2003-05-15	33.95	34.62	33.95	34.51	469099
2003-05-16	34.05	34.20	33.90	33.98	229799
2003-05-19	33.90	34.50	33.64	34.24	189699
2003-05-20	34.26	35.05	34.26	34.66	312899
2003-05-21	34.70	35.05	34.60	35.04	118799
2003-05-22	35.05	35.16	34.92	35.15	171999
2003-05-23	35.00	35.57	34.85	35.35	147698
2003-05-27	35.35	35.38	34.90	34.98	221799
2003-05-28	34.98	35.17	34.60	34.65	257399
2003-05-29	34.30	34.74	33.60	34.04	382799
2003-05-30	34.15	34.51	33.98	34.50	330299
2003-06-02	34.65	35.13	34.64	34.95	292299
2003-06-03	34.97	35.22	34.80	35.12	220599
2003-06-04	35.13	35.45	35.07	35.38	142399
2003-06-05	35.43	35.70	35.24	35.55	179299
2003-06-06	35.65	36.03	35.60	35.77	195299
2003-06-09	35.75	35.79	35.40	35.55	237799
2003-06-10	35.58	36.43	35.57	36.43	128199
2003-06-11	36.50	36.52	36.15	36.47	283599
2003-06-12	36.50	36.50	35.85	35.85	288399
2003-06-13	35.95	35.95	35.15	35.21	184899
2003-06-16	35.22	35.60	35.21	35.58	192899
2003-06-17	35.43	35.53	35.11	35.19	245599
2003-06-18	35.07	35.07	34.34	34.47	243899
2003-06-19	34.60	34.80	34.16	34.34	206399
2003-06-20	34.52	34.63	34.20	34.27	352499
2003-06-23	34.30	34.30	33.60	33.75	291498
2003-06-24	33.74	33.75	33.25	33.58	571300
2003-06-25	33.65	34.19	33.58	34.10	208199
2003-06-26	34.20	34.91	34.11	34.91	213499
2003-06-27	34.94	35.08	34.80	34.94	268099
2003-06-30	34.80	35.13	34.80	35.13	1062999
2003-07-01	35.25	35.62	35.16	35.62	231499
2003-07-02	35.62	36.49	35.62	36.35	245599
2003-07-03	36.25	36.50	36.05	36.48	87599
2003-07-07	36.48	37.09	36.48	37.09	180499
2003-07-08	37.15	37.15	36.63	36.92	131799
2003-07-09	36.92	36.92	35.81	36.35	181099
2003-07-10	36.32	36.32	35.58	35.84	165799
2003-07-11	36.01	37.00	36.01	36.65	237399
2003-07-14	36.70	37.25	36.69	36.84	97999
2003-07-15	36.85	36.91	36.70	36.71	109099
2003-07-16	36.72	36.80	36.43	36.76	116599
2003-07-17	36.80	36.80	35.47	35.80	286098
2003-07-18	35.70	36.20	35.70	36.00	132999
2003-07-21	36.10	36.20	35.77	36.00	87399
2003-07-22	36.15	36.31	36.12	36.30	129799
2003-07-23	36.31	36.40	36.15	36.28	104899
2003-07-24	36.33	36.70	36.33	36.65	119899
2003-07-25	36.80	36.93	36.50	36.80	99099
2003-07-28	36.80	36.85	36.40	36.55	209899
2003-07-29	36.70	36.85	36.55	36.69	189799
2003-07-30	36.84	37.55	36.84	37.50	133199
2003-07-31	37.65	37.65	37.13	37.33	109199
2003-08-01	37.33	37.33	36.76	36.85	162299
2003-08-04	36.90	37.01	36.70	36.98	229099
2003-08-05	37.00	37.05	36.66	36.96	133799
2003-08-06	36.90	36.92	36.71	36.90	109399
2003-08-07	36.80	37.26	36.69	37.25	97899
2003-08-08	37.40	37.48	37.19	37.35	129699
2003-08-11	37.15	37.75	37.15	37.45	99699
2003-08-12	37.70	37.70	37.34	37.42	346199
2003-08-13	37.50	37.50	37.25	37.25	67999
2003-08-14	37.26	37.36	37.19	37.20	193499
2003-08-15	37.25	37.28	36.96	37.20	100699
2003-08-18	36.63	37.10	36.55	36.85	100099
2003-08-19	36.90	36.95	36.58	36.65	185299
2003-08-20	36.70	36.75	36.48	36.74	105899
2003-08-21	36.79	36.90	36.45	36.50	136399
2003-08-22	36.60	36.71	36.19	36.20	129199
2003-08-25	36.00	36.02	35.26	35.77	223499
2003-08-26	35.77	36.50	35.57	36.50	216599
2003-08-27	36.65	36.89	36.51	36.89	146899
2003-08-28	36.89	36.96	36.70	36.76	96599
2003-08-29	36.80	37.21	36.80	37.20	141700
2003-09-02	37.00	37.85	36.84	37.85	152699
2003-09-03	37.85	38.60	37.70	38.23	144698
2003-09-04	38.45	38.90	38.38	38.44	122499
2003-09-05	38.44	38.44	37.86	38.00	238999
2003-09-08	38.05	38.17	37.93	38.00	98399
2003-09-09	37.90	37.90	37.61	37.75	153499
2003-09-10	37.65	37.70	37.12	37.37	111899
2003-09-11	37.47	37.84	37.47	37.84	66699
2003-09-12	36.65	37.29	36.65	37.08	348799
2003-09-15	37.28	37.30	36.94	36.95	213499
2003-09-16	37.10	37.25	37.00	37.00	217899
2003-09-17	37.10	37.15	36.75	36.89	173199
2003-09-18	36.70	36.90	36.65	36.75	141400
2003-09-19	36.75	36.92	36.64	36.80	378699
2003-09-22	36.80	37.00	36.49	36.50	242099
2003-09-23	36.60	37.00	36.55	36.90	282399
2003-09-24	36.95	37.03	36.79	36.80	158199
2003-09-25	36.81	37.23	36.70	37.20	229699
2003-09-26	37.25	37.56	37.02	37.10	198099
2003-09-29	37.15	37.48	37.15	37.25	101599
2003-09-30	37.25	38.12	37.20	37.75	357399
2003-10-01	37.90	38.30	37.90	38.30	278399
2003-10-02	38.50	38.70	38.41	38.70	183699
2003-10-03	38.85	39.65	38.79	39.30	210599
2003-10-06	39.35	39.68	39.20	39.68	154999
2003-10-07	39.68	39.81	39.50	39.75	231199
2003-10-08	39.85	39.86	39.27	39.43	127999
2003-10-09	39.53	39.95	39.48	39.93	187799
2003-10-10	39.93	40.06	39.58	39.58	88499
2003-10-13	39.75	39.98	39.62	39.93	103599
2003-10-14	39.94	40.29	39.89	40.28	148898
2003-10-15	41.50	41.50	40.18	40.25	275199
2003-10-16	40.45	40.59	40.36	40.55	174499
2003-10-17	40.70	40.75	39.79	39.80	124099
2003-10-20	39.95	40.24	39.64	39.65	69899
2003-10-21	39.80	40.13	39.78	39.96	170099
2003-10-22	39.98	40.01	39.80	39.85	184099
2003-10-23	39.75	39.76	39.28	39.58	358599
2003-10-24	39.64	39.69	39.47	39.50	208399
2003-10-27	39.60	40.54	39.60	40.15	102299
2003-10-28	39.50	39.70	39.18	39.39	789699
2003-10-29	39.52	39.70	39.45	39.70	114799
2003-10-30	39.75	39.93	39.50	39.90	119699
2003-10-31	40.05	40.20	39.83	40.20	181399
2003-11-03	40.35	41.02	40.35	41.00	180199
2003-11-04	40.99	40.99	40.54	40.90	371099
2003-11-05	41.00	41.30	40.65	41.30	223799
2003-11-06	41.40	41.60	41.26	41.33	131599
2003-11-07	41.30	41.96	41.30	41.95	186599
2003-11-10	41.95	42.00	41.70	41.85	255199
2003-11-11	41.80	41.85	41.50	41.85	211299
2003-11-12	41.24	41.95	41.10	41.95	186599
2003-11-13	41.90	42.00	41.62	42.00	178999
2003-11-14	42.15	42.55	42.10	42.37	218599
2003-11-17	42.30	42.30	41.80	42.09	180999
2003-11-18	42.09	42.60	42.09	42.49	298098
2003-11-19	42.55	42.58	41.61	41.70	275299
2003-11-20	41.70	41.70	40.94	41.00	162599
2003-11-21	41.15	41.27	40.60	41.05	127699
2003-11-24	41.30	41.46	41.10	41.34	98399
2003-11-25	41.55	41.70	41.40	41.70	175699
2003-11-26	41.70	41.99	41.45	41.90	146798
2003-11-28	42.05	42.25	41.85	42.20	92999
2003-12-01	42.20	42.65	42.20	42.39	244999
2003-12-02	42.39	42.52	42.15	42.52	187899
2003-12-03	42.55	42.80	42.49	42.69	165799
2003-12-04	42.79	42.83	42.50	42.68	117999
2003-12-05	42.68	42.84	42.58	42.75	114599
2003-12-08	42.65	42.70	42.37	42.55	94199
2003-12-09	42.70	42.72	42.29	42.72	114099
2003-12-10	42.75	42.75	42.30	42.50	68099
2003-12-11	42.50	42.74	42.19	42.69	352399
2003-12-12	42.75	43.24	42.65	43.19	199599
2003-12-15	43.60	43.96	43.48	43.70	227799
2003-12-16	43.55	44.12	43.47	44.10	231799
2003-12-17	44.65	45.20	44.10	44.16	370699
2003-12-18	44.17	44.45	43.70	43.70	145499
2003-12-19	43.85	43.90	43.34	43.45	203499
2003-12-22	43.30	43.50	43.09	43.35	295098
2003-12-23	43.25	43.25	42.89	43.07	238599
2003-12-24	43.12	43.40	43.04	43.38	86099
2003-12-26	43.38	43.75	43.25	43.26	45599
2003-12-29	43.21	43.55	43.11	43.50	206599
2003-12-30	43.60	44.21	43.54	44.21	106199
2003-12-31	44.21	44.60	43.55	44.50	178399
2004-01-02	44.40	44.41	43.37	43.60	110999
2004-01-05	44.25	44.50	43.55	43.75	314599
2004-01-06	43.90	44.15	43.70	44.00	219199
2004-01-07	44.15	44.65	44.15	44.61	171299
2004-01-08	44.55	44.56	44.40	44.45	202299
2004-01-09	44.45	44.95	44.30	44.72	163699
2004-01-12	44.22	44.63	43.99	44.31	286998
2004-01-13	44.21	44.89	43.93	44.89	149798
2004-01-14	45.00	45.24	44.90	45.24	139699
2004-01-15	45.24	45.40	44.90	45.00	114799
2004-01-16	45.20	45.40	44.97	45.40	170999
2004-01-20	45.40	45.40	44.48	44.62	169299
2004-01-21	44.82	45.30	44.55	45.30	59599
2004-01-22	45.30	46.33	45.05	45.50	109099
2004-01-23	45.60	46.60	45.51	46.60	258599
2004-01-26	46.60	47.90	45.84	47.69	292499
2004-01-27	47.60	48.68	47.20	48.55	269899
2004-01-28	48.30	48.31	47.91	48.00	508199
2004-01-29	47.80	47.90	47.45	47.90	240999
2004-01-30	48.00	48.13	47.50	48.13	238299
2004-02-02	48.13	48.75	47.95	48.75	245499
2004-02-03	48.75	48.98	48.74	48.80	112899
2004-02-04	48.80	48.80	47.72	48.33	181999
2004-02-05	48.18	48.18	47.66	47.82	200499
2004-02-06	48.00	48.86	47.41	48.86	257999
2004-02-09	48.96	49.55	48.63	49.55	237299
2004-02-10	49.50	50.33	49.33	50.32	315899
2004-02-11	50.12	50.80	49.84	50.80	298398
2004-02-12	50.70	50.93	50.39	50.54	389699
2004-02-13	50.48	50.48	49.89	50.10	123199
2004-02-17	49.95	50.27	49.95	50.09	353199
2004-02-18	50.65	50.65	50.18	50.24	188899
2004-02-19	49.63	49.83	49.00	49.12	347099
2004-02-20	49.22	49.22	48.57	48.78	295299
2004-02-23	48.98	49.05	48.17	48.40	248099
2004-02-24	48.40	48.68	48.15	48.40	188299
2004-02-25	48.30	49.06	48.30	49.02	588299
2004-02-26	49.22	49.29	48.90	48.96	266499
2004-02-27	48.98	49.40	48.98	49.40	160699
2004-03-01	49.55	50.05	49.55	49.95	169099
2004-03-02	50.05	50.33	49.79	49.98	207799
2004-03-03	50.00	50.65	49.98	50.51	183599
2004-03-04	50.51	50.95	50.42	50.95	119699
2004-03-05	50.95	51.77	50.85	51.74	251699
2004-03-08	51.84	52.08	51.50	52.03	136199
2004-03-09	52.10	52.35	51.95	52.30	145799
2004-03-10	52.30	52.57	52.00	52.00	151499
2004-03-11	52.01	52.06	51.50	51.50	271499
2004-03-12	51.65	52.24	51.60	52.00	257299
2004-03-15	52.00	52.00	51.68	51.87	143798
2004-03-16	52.00	52.12	51.45	51.65	155198
2004-03-17	51.90	51.99	51.63	51.94	300799
2004-03-18	51.94	52.80	51.94	52.80	149498
2004-03-19	52.80	52.80	52.29	52.33	179199
2004-03-22	52.23	52.24	51.99	52.00	220799
2004-03-23	52.60	52.80	52.12	52.20	243999
2004-03-24	52.20	52.44	51.80	51.80	179799
2004-03-25	51.95	52.28	51.90	52.00	237599
2004-03-26	52.15	52.18	51.75	51.85	226799
2004-03-29	52.05	52.55	51.90	52.55	126899
2004-03-30	52.55	53.15	52.38	53.15	166799
2004-03-31	53.20	53.90	53.10	53.90	312499
2004-04-01	53.75	54.35	53.65	54.30	150998
2004-04-02	54.30	54.32	53.44	53.44	228699
2004-04-05	53.50	53.50	50.31	50.70	436099
2004-04-06	49.90	49.99	47.47	47.60	752099
2004-04-07	47.35	48.36	46.27	46.70	1022899
2004-04-08	47.15	47.20	46.40	46.41	554299
2004-04-12	43.10	46.16	42.02	43.00	637899
2004-04-13	43.00	44.21	41.42	43.30	757899
2004-04-14	42.80	43.94	42.31	42.80	556599
2004-04-15	42.85	43.98	42.85	43.88	357599
2004-04-16	43.90	45.05	43.81	44.47	260999
2004-04-19	44.67	45.25	43.70	45.04	288699
2004-04-20	45.05	45.07	42.89	42.90	418399
2004-04-21	42.90	43.25	42.45	42.69	300999
2004-04-22	42.67	44.21	42.65	43.54	246299
2004-04-23	43.69	43.73	42.51	43.06	151298
2004-04-26	43.06	43.85	42.91	43.49	189999
2004-04-27	43.45	43.91	43.20	43.63	243899
2004-04-28	43.80	43.80	42.96	43.07	94799
2004-04-29	42.95	43.16	41.63	42.18	172899
2004-04-30	42.00	42.45	41.65	41.87	165499
2004-05-03	41.50	41.85	41.40	41.70	334699
2004-05-04	41.80	42.63	41.51	41.90	425699
2004-05-05	41.90	42.06	41.74	41.78	190099
2004-05-06	41.85	42.30	41.50	42.17	264099
2004-05-07	41.92	41.92	40.70	40.70	381599
2004-05-10	40.36	40.54	38.90	39.75	394899
2004-05-11	39.65	41.09	39.65	39.89	331199
2004-05-12	40.00	40.50	39.57	40.50	259599
2004-05-13	40.50	40.90	40.20	40.70	161999
2004-05-14	40.80	41.70	40.60	41.30	173099
2004-05-17	41.30	42.10	40.65	41.23	245099
2004-05-18	41.02	42.23	40.84	42.23	336099
2004-05-19	41.73	42.66	41.00	41.01	371699
2004-05-20	41.50	42.23	41.40	42.09	224999
2004-05-21	42.25	42.50	42.20	42.40	307599
2004-05-24	42.60	43.25	42.11	42.11	235899
2004-05-25	42.25	43.54	42.25	43.30	415999
2004-05-26	43.45	44.39	43.00	44.21	256499
2004-05-27	44.65	44.95	44.32	44.95	263499
2004-05-28	44.95	45.65	44.95	45.25	260199
2004-06-01	45.29	45.34	44.44	44.70	242599
2004-06-02	44.65	45.66	44.65	45.66	177399
2004-06-03	45.77	45.77	44.91	45.07	166699
2004-06-04	45.32	45.85	45.00	45.30	118199
2004-06-07	45.35	45.78	45.10	45.68	95899
2004-06-08	45.75	45.90	45.38	45.80	117599
2004-06-09	45.55	46.16	45.28	45.39	122699
2004-06-10	45.40	45.83	44.76	45.36	218899
2004-06-14	45.37	45.37	44.51	44.70	220999
2004-06-15	44.82	45.85	44.82	45.84	214699
2004-06-16	45.85	46.43	45.48	46.30	120099
2004-06-17	46.31	46.96	46.05	46.76	171399
2004-06-18	46.77	47.45	46.69	47.30	256999
2004-06-21	47.65	48.08	47.50	48.08	164199
2004-06-22	48.08	48.08	47.87	48.01	300599
2004-06-23	48.01	48.32	47.92	48.05	155399
2004-06-24	48.10	48.15	47.58	47.75	261199
2004-06-25	47.85	48.20	47.49	47.70	219299
2004-06-28	47.90	48.81	47.76	48.39	172499
2004-06-29	48.30	48.30	46.91	46.91	327299
2004-06-30	46.98	47.87	46.70	47.87	465099
2004-07-01	47.87	48.19	47.18	47.80	291599
2004-07-02	48.05	49.36	47.95	49.25	223299
2004-07-06	49.26	49.30	47.95	48.93	163099
2004-07-07	49.00	49.65	48.86	49.60	225699
2004-07-08	49.70	49.70	48.39	48.40	192299
2004-07-09	48.65	48.85	48.15	48.68	126599
2004-07-12	48.88	49.17	48.54	49.15	194999
2004-07-13	49.15	49.20	48.20	48.23	174599
2004-07-14	48.30	48.87	48.22	48.86	199899
2004-07-15	49.00	49.25	48.92	49.02	166499
2004-07-16	49.20	49.47	48.79	48.79	82699
2004-07-19	49.00	49.89	48.85	49.88	151399
2004-07-20	50.00	50.20	49.40	49.50	124599
2004-07-21	49.75	49.75	48.63	48.90	147998
2004-07-22	48.80	48.80	47.28	47.28	158699
2004-07-23	47.29	47.44	46.60	46.60	170199
2004-07-26	46.45	47.00	46.40	46.85	171599
2004-07-27	46.65	47.30	46.65	46.70	177099
2004-07-28	46.60	47.14	46.47	46.98	181899
2004-07-29	47.05	47.47	46.92	46.92	116899
2004-07-30	46.82	47.90	46.82	47.90	158299
2004-08-02	47.80	48.62	47.50	48.50	274599
2004-08-03	48.51	49.44	48.48	49.40	202499
2004-08-04	49.25	49.58	49.00	49.55	155498
2004-08-05	49.55	50.00	48.66	48.75	127799
2004-08-06	48.75	49.57	48.40	48.55	188199
2004-08-09	48.60	48.95	48.06	48.40	233399
2004-08-10	48.35	48.90	48.29	48.35	184499
2004-08-11	48.36	48.41	48.02	48.25	172299
2004-08-12	48.15	48.15	47.88	47.89	265299
2004-08-13	48.00	48.10	47.91	48.01	100999
2004-08-16	48.06	48.34	48.06	48.25	304399
2004-08-17	48.50	48.75	48.39	48.55	175699
2004-08-18	48.00	48.60	47.83	48.59	208399
2004-08-19	48.59	48.65	48.08	48.08	318099
2004-08-20	48.65	51.59	48.65	50.98	1513499
2004-08-23	50.99	51.35	50.75	51.00	390499
2004-08-24	51.10	53.00	51.07	52.66	473199
2004-08-25	52.66	52.95	52.12	52.24	1166599
2004-08-26	52.30	52.52	52.12	52.28	459799
2004-08-27	52.55	55.25	52.53	54.11	1015399
2004-08-30	54.11	55.23	53.65	54.05	365399
2004-08-31	54.00	54.60	53.90	54.50	244799
2004-09-01	54.50	54.65	53.70	53.95	467499
2004-09-02	54.20	54.20	53.90	54.00	652799
2004-09-03	53.95	54.40	53.88	54.24	278399
2004-09-07	54.45	55.58	54.08	55.58	257499
2004-09-08	55.60	56.28	55.54	55.79	271599
2004-09-09	55.25	55.25	53.59	53.60	644199
2004-09-10	53.00	53.98	52.87	53.90	367799
2004-09-13	53.91	53.91	53.15	53.30	304399
2004-09-14	53.40	53.40	52.40	52.46	384399
2004-09-15	52.46	52.85	52.00	52.71	493199
2004-09-16	52.76	54.45	52.76	54.45	396699
2004-09-17	54.40	54.41	53.59	54.06	278999
2004-09-20	54.06	54.06	53.42	53.50	169999
2004-09-21	53.50	53.93	52.70	52.99	366399
2004-09-22	52.99	53.20	52.66	52.75	399899
2004-09-23	52.60	52.79	52.21	52.32	227099
2004-09-24	52.40	52.60	52.23	52.23	247599
2004-09-27	52.25	52.60	52.21	52.60	196999
2004-09-28	52.50	52.76	52.44	52.58	273899
2004-09-29	52.58	53.15	52.47	52.97	338399
2004-09-30	52.80	53.80	52.80	53.29	251399
2004-10-01	53.29	54.39	53.05	54.10	273099
2004-10-04	54.11	54.75	54.10	54.15	390499
2004-10-05	54.15	54.76	53.67	54.67	194999
2004-10-06	54.75	55.00	54.45	54.80	138999
2004-10-07	54.65	54.69	54.12	54.34	185599
2004-10-08	54.49	55.13	54.49	54.89	160699
2004-10-11	54.89	55.24	54.33	54.80	207899
2004-10-12	54.80	55.60	54.30	55.60	139599
2004-10-13	56.00	56.10	55.50	55.60	142000
2004-10-14	55.50	56.15	55.39	56.15	162199
2004-10-15	56.15	56.75	56.10	56.75	193699
2004-10-18	56.75	57.49	56.71	57.05	128699
2004-10-19	57.06	57.80	56.90	56.90	111699
2004-10-20	56.91	57.25	56.25	57.15	229699
2004-10-21	57.15	58.20	57.10	58.00	192699
2004-10-22	58.00	58.30	57.48	57.57	240299
2004-10-25	57.57	57.65	57.18	57.25	140499
2004-10-26	57.75	58.57	57.60	58.57	122999
2004-10-27	58.47	59.04	58.28	58.97	219799
2004-10-28	58.97	59.43	58.60	59.42	162399
2004-10-29	59.40	59.92	59.40	59.75	303199
2004-11-01	59.90	60.44	59.81	60.10	125399
2004-11-02	60.11	60.45	59.59	59.90	250099
2004-11-03	61.10	61.10	59.91	60.11	116999
2004-11-04	59.90	61.56	59.80	61.40	133799
2004-11-05	61.40	61.45	57.54	57.75	867199
2004-11-08	57.74	58.83	57.10	58.01	389999
2004-11-09	58.02	59.04	57.84	58.93	336399
2004-11-10	58.25	59.29	57.71	58.40	180199
2004-11-11	58.50	58.90	58.38	58.86	135599
2004-11-12	59.25	60.59	59.05	60.58	362099
2004-11-15	60.48	62.10	60.48	61.94	382399
2004-11-16	61.93	62.29	61.15	61.15	350599
2004-11-17	60.94	61.74	59.50	59.78	313099
2004-11-18	59.98	60.50	58.81	60.02	233499
2004-11-19	60.02	60.07	58.88	59.40	197999
2004-11-22	59.00	60.25	59.00	59.40	198699
2004-11-23	59.40	59.82	59.25	59.60	266199
2004-11-24	59.75	61.22	59.75	60.93	146798
2004-11-26	60.80	61.12	60.68	60.74	54199
2004-11-29	60.75	60.85	60.01	60.40	209899
2004-11-30	60.45	60.74	60.06	60.74	405399
2004-12-01	60.95	62.38	60.90	62.07	243299
2004-12-02	62.20	62.63	60.90	61.16	378499
2004-12-03	61.55	62.25	61.52	61.95	170299
2004-12-06	61.95	62.50	61.71	62.50	260299
2004-12-07	62.50	62.65	61.48	61.60	208499
2004-12-08	61.59	62.50	61.37	61.57	460099
2004-12-09	61.60	61.89	61.17	61.70	158099
2004-12-10	61.85	62.50	61.71	62.15	343899
2004-12-13	61.90	62.75	61.69	62.65	300599
2004-12-14	62.40	63.56	62.33	63.48	299999
2004-12-15	63.48	64.11	62.81	63.40	228999
2004-12-16	64.00	64.20	62.90	62.90	228199
2004-12-17	62.97	64.66	62.37	64.66	308199
2004-12-20	64.66	64.66	63.68	63.95	184999
2004-12-21	63.95	64.12	63.50	63.85	268599
2004-12-22	64.10	64.27	63.97	64.10	267699
2004-12-23	61.00	62.00	60.80	61.53	1353299
2004-12-27	61.78	62.38	61.78	62.05	296099
2004-12-28	61.95	62.20	61.80	62.01	258099
2004-12-29	61.90	62.72	61.87	62.66	133399
2004-12-30	62.50	62.76	62.30	62.73	244499
2004-12-31	62.73	63.25	62.65	62.80	343799
2005-01-03	63.40	63.46	61.51	62.15	278699
2005-01-04	62.03	62.69	61.14	61.15	319299
2005-01-05	61.14	61.14	58.17	58.20	753399
2005-01-06	58.35	58.83	57.80	58.04	601399
2005-01-07	58.70	58.93	58.00	58.00	277299
2005-01-10	58.45	58.65	57.40	58.17	374399
2005-01-11	57.90	58.15	57.10	57.10	363999
2005-01-12	57.00	57.20	55.50	57.00	353999
2005-01-13	56.80	58.91	56.70	57.77	455799
2005-01-14	57.70	58.47	57.55	58.33	170799
2005-01-18	58.00	59.37	57.60	59.35	177499
2005-01-19	59.40	60.85	58.95	59.89	281899
2005-01-20	59.50	60.09	59.20	59.25	377299
2005-01-21	59.15	59.82	59.06	59.50	234199
2005-01-24	59.60	59.81	58.52	58.55	272499
2005-01-25	59.00	59.16	57.11	57.18	327899
2005-01-26	57.18	57.45	56.35	57.01	412099
2005-01-27	57.01	57.10	55.61	55.79	412099
2005-01-28	56.20	56.89	56.15	56.80	251799
2005-01-31	57.05	57.41	56.07	57.21	397999
2005-02-01	57.00	57.35	56.89	57.25	296898
2005-02-02	57.05	57.80	57.05	57.68	372499
2005-02-03	58.15	59.34	58.11	58.79	329999
2005-02-04	59.15	60.20	59.05	59.61	262799
2005-02-07	59.80	60.08	58.95	58.95	278099
2005-02-08	59.30	59.50	58.92	59.25	270799
2005-02-09	59.05	60.34	59.05	60.05	165799
2005-02-10	58.70	60.31	58.51	60.00	405499
2005-02-11	59.25	60.25	59.00	60.00	466599
2005-02-14	59.75	60.25	59.75	59.80	316999
2005-02-15	59.80	60.60	59.80	60.55	316999
2005-02-16	60.32	61.12	59.94	61.05	305299
2005-02-17	61.15	62.00	60.96	62.00	322199
2005-02-18	60.70	60.70	59.56	59.74	533099
2005-02-22	59.28	59.30	57.60	57.81	349799
2005-02-23	58.60	58.80	56.50	56.60	446299
2005-02-24	56.82	57.02	56.05	56.20	455699
2005-02-25	56.20	57.73	56.05	57.73	374899
2005-02-28	57.73	57.74	56.41	57.21	260299
2005-03-01	57.05	57.84	57.05	57.70	208599
2005-03-02	57.70	57.70	57.20	57.38	191099
2005-03-03	57.00	57.58	56.83	57.58	258999
2005-03-04	57.90	58.94	57.80	58.94	271199
2005-03-07	58.80	59.58	58.60	59.43	232999
2005-03-08	59.43	59.43	58.73	58.86	184499
2005-03-09	58.86	58.86	56.05	56.70	226999
2005-03-10	56.70	57.55	56.70	57.15	294899
2005-03-11	57.05	57.10	56.10	56.10	210499
2005-03-14	56.11	56.84	56.11	56.55	249299
2005-03-15	57.00	57.52	56.35	56.70	201399
2005-03-16	56.60	56.94	56.10	56.65	251499
2005-03-17	56.90	57.35	56.90	57.25	129599
2005-03-18	57.35	57.39	56.40	56.40	249699
2005-03-21	56.35	56.53	55.45	55.74	153698
2005-03-22	55.84	56.25	54.52	54.52	246899
2005-03-23	54.10	54.36	53.42	53.97	345899
2005-03-24	54.10	54.67	53.90	54.23	264599
2005-03-28	54.12	54.25	53.21	53.41	208099
2005-03-29	53.16	53.96	53.16	53.45	231999
2005-03-30	53.49	53.95	53.44	53.85	423799
2005-03-31	54.00	54.40	53.28	53.28	257899
2005-04-01	54.10	54.43	53.10	54.20	644699
2005-04-04	54.10	54.20	53.31	54.00	259399
2005-04-05	54.15	54.23	53.82	54.12	161399
2005-04-06	54.40	54.55	54.00	54.35	226899
2005-04-07	54.34	54.75	54.13	54.75	250699
2005-04-08	54.75	54.78	54.03	54.30	298998
2005-04-11	55.10	55.32	54.70	55.11	251899
2005-04-12	55.00	56.01	54.76	55.81	348599
2005-04-13	55.85	56.65	55.85	56.34	307299
2005-04-14	56.15	56.60	55.67	56.31	345099
2005-04-15	56.53	56.74	55.93	56.22	191299
2005-04-18	56.35	57.06	55.86	57.06	249199
2005-04-19	56.85	57.53	56.85	57.53	207099
2005-04-20	57.30	57.91	57.00	57.42	184799
2005-04-21	57.52	57.79	57.05	57.60	162099
2005-04-22	57.61	57.95	57.40	57.85	271099
2005-04-25	57.85	58.95	57.81	58.95	343999
2005-04-26	58.70	59.18	58.28	59.15	224299
2005-04-27	59.00	59.70	58.76	59.64	142199
2005-04-28	59.53	59.53	59.03	59.16	91999
2005-04-29	59.40	60.30	58.65	60.30	333699
2005-05-02	60.50	60.50	59.15	59.60	294699
2005-05-03	59.10	59.31	58.42	58.49	326799
2005-05-04	58.49	59.21	58.00	59.18	340299
2005-05-05	59.18	59.76	58.87	59.61	310799
2005-05-06	59.40	59.57	58.80	59.12	166099
2005-05-09	59.05	60.35	59.05	60.25	294899
2005-05-10	60.28	60.74	59.80	60.28	326899
2005-05-11	59.98	60.39	59.49	60.39	241099
2005-05-12	60.39	60.95	60.20	60.35	273999
2005-05-13	60.40	60.70	59.61	59.80	209899
2005-05-16	60.00	60.84	59.95	60.83	207299
2005-05-17	60.75	61.63	60.49	61.47	263899
2005-05-18	61.50	61.50	60.45	61.34	378699
2005-05-19	61.40	62.92	61.40	62.82	237399
2005-05-20	62.85	63.35	62.52	63.35	272599
2005-05-23	63.10	63.71	62.90	63.30	184699
2005-05-24	63.30	63.30	61.15	61.63	435799
2005-05-25	62.00	62.00	60.36	60.50	191299
2005-05-26	60.40	61.25	60.40	60.50	280099
2005-05-27	61.00	61.50	60.57	61.50	241299
2005-05-31	61.80	63.22	61.80	63.03	890399
2005-06-01	63.04	63.08	61.97	62.58	613799
2005-06-02	62.70	62.90	61.85	62.35	296999
2005-06-03	62.45	63.60	61.88	62.05	335899
2005-06-06	62.15	62.62	62.15	62.42	205099
2005-06-07	62.80	63.60	62.51	63.42	213299
2005-06-08	63.36	64.80	63.36	64.51	355499
2005-06-09	64.51	64.90	64.21	64.83	194699
2005-06-10	64.70	65.10	64.20	64.39	107699
2005-06-13	64.39	64.59	64.05	64.49	177999
2005-06-14	64.15	64.99	64.15	64.98	198399
2005-06-15	64.98	65.15	64.37	65.15	243599
2005-06-16	65.00	65.00	64.40	64.85	156499
2005-06-17	65.10	65.45	64.90	65.35	220299
2005-06-20	65.35	65.97	65.22	65.52	167099
2005-06-21	66.25	66.44	65.41	65.50	263699
2005-06-22	65.75	65.88	65.39	65.61	264599
2005-06-23	66.76	67.67	66.76	67.27	744799
2005-06-24	67.28	67.50	66.10	67.04	364199
2005-06-27	66.90	67.07	66.44	66.60	271999
2005-06-28	66.75	66.85	65.85	66.75	441399
2005-06-29	67.30	67.82	67.16	67.32	424599
2005-06-30	67.07	67.36	66.55	67.05	442099
2005-07-01	67.30	67.61	67.05	67.40	4457099
2005-07-05	67.15	67.90	67.15	67.56	657399
2005-07-06	67.57	67.79	67.34	67.35	504399
2005-07-07	67.30	67.74	67.06	67.55	287399
2005-07-08	67.61	68.47	67.48	68.08	535399
2005-07-11	68.50	68.94	68.40	68.70	424599
2005-07-12	68.70	68.83	68.39	68.45	329099
2005-07-13	68.45	68.53	67.89	68.08	445099
2005-07-14	68.75	68.75	66.86	66.88	560399
2005-07-15	66.80	67.15	66.47	67.00	323799
2005-07-18	67.00	67.77	66.82	67.47	395699
2005-07-19	67.55	68.40	67.41	68.30	175799
2005-07-20	68.29	68.92	67.81	68.75	365699
2005-07-21	68.60	68.86	67.00	67.31	368399
2005-07-22	67.46	67.85	67.35	67.54	193999
2005-07-25	67.54	67.98	67.39	67.90	184899
2005-07-26	68.00	68.84	68.00	68.75	152999
2005-07-27	68.81	68.87	68.14	68.73	275099
2005-07-28	68.72	69.97	68.72	69.83	238599
2005-07-29	69.85	70.25	69.60	70.22	220699
2005-08-01	70.31	70.49	69.75	70.04	189699
2005-08-02	70.04	70.90	69.73	70.85	340199
2005-08-03	70.64	71.22	70.34	71.19	255499
2005-08-04	70.70	70.71	69.55	69.61	319599
2005-08-05	68.60	68.61	65.46	65.75	545499
2005-08-08	65.35	65.49	61.92	62.35	517299
2005-08-09	63.07	64.00	62.40	62.91	455499
2005-08-10	63.55	64.54	62.94	63.30	336099
2005-08-11	63.24	64.47	63.06	64.32	216999
2005-08-12	64.17	65.27	63.91	64.90	240399
2005-08-15	64.90	66.06	64.86	65.60	358499
2005-08-16	65.60	66.18	65.41	65.67	263499
2005-08-17	65.42	65.64	63.80	64.60	319699
2005-08-18	64.60	64.61	64.08	64.35	269699
2005-08-19	64.32	64.47	63.55	64.03	312299
2005-08-22	64.28	64.61	64.00	64.34	149299
2005-08-23	64.59	65.00	64.09	64.43	199999
2005-08-24	63.93	65.35	63.93	64.83	248599
2005-08-25	65.00	65.54	64.45	64.95	162599
2005-08-26	64.91	65.02	63.61	63.62	225399
2005-08-29	63.15	64.37	62.82	64.11	267399
2005-08-30	63.97	64.19	63.50	63.72	209799
2005-08-31	63.76	65.10	63.76	65.08	509599
2005-09-01	65.08	67.28	64.81	65.65	354099
2005-09-02	65.35	66.12	64.65	65.06	271499
2005-09-06	65.50	66.31	65.47	66.03	440899
2005-09-07	66.04	66.04	65.30	65.45	387299
2005-09-08	65.05	65.85	65.05	65.60	319899
2005-09-09	65.60	66.22	65.59	65.76	160099
2005-09-12	66.40	66.40	65.77	65.98	446799
2005-09-13	65.91	65.98	65.42	65.49	188399
2005-09-14	65.50	65.74	64.44	64.96	350299
2005-09-15	65.05	65.10	64.46	64.51	266299
2005-09-16	64.51	65.00	64.26	65.00	323299
2005-09-19	64.75	64.78	63.80	64.00	156999
2005-09-20	64.10	64.50	63.33	63.70	263199
2005-09-21	62.90	63.25	61.94	62.15	348899
2005-09-22	61.75	62.50	60.88	62.21	413199
2005-09-23	62.05	62.95	61.69	62.61	352899
2005-09-26	62.61	63.30	62.45	63.05	229299
2005-09-27	63.00	63.23	62.54	63.08	290298
2005-09-28	63.07	63.42	62.61	63.25	359999
2005-09-29	63.07	64.48	62.50	64.47	311699
2005-09-30	64.47	65.23	64.13	64.94	364999
2005-10-03	64.85	65.73	64.50	65.73	585299
2005-10-04	65.73	65.84	64.44	64.45	787699
2005-10-05	64.35	64.35	63.35	63.47	425899
2005-10-06	63.47	63.85	62.58	63.52	538999
2005-10-07	63.20	63.30	62.00	62.59	539399
2005-10-10	62.70	62.91	61.44	61.71	221699
2005-10-11	61.71	62.46	61.45	62.03	550799
2005-10-12	62.02	62.02	60.11	60.91	497599
2005-10-13	60.32	61.70	60.32	61.09	421299
2005-10-14	61.60	62.83	61.49	62.65	431899
2005-10-17	62.50	62.80	61.10	62.69	749899
2005-10-18	62.70	62.70	62.08	62.47	696899
2005-10-19	62.47	62.68	61.43	62.61	392199
2005-10-20	62.60	62.80	61.85	62.05	592599
2005-10-21	62.20	63.12	62.05	62.92	361699
2005-10-24	63.12	64.65	62.92	64.10	334299
2005-10-25	63.95	64.38	62.89	63.76	432499
2005-10-26	63.76	64.15	62.20	62.88	480299
2005-10-27	62.89	62.95	61.67	62.38	531999
2005-10-28	62.63	64.15	62.58	64.00	513299
2005-10-31	63.99	64.45	63.75	64.27	326699
2005-11-01	62.50	62.51	60.75	61.95	675899
2005-11-02	62.00	63.33	61.50	63.31	418099
2005-11-03	63.47	63.98	62.29	62.41	446399
2005-11-04	62.41	62.42	61.10	62.15	319599
2005-11-07	62.40	63.11	62.00	63.10	191999
2005-11-08	62.50	62.70	61.13	62.20	473599
2005-11-09	62.21	63.36	62.21	63.27	403899
2005-11-10	62.67	64.16	62.50	64.08	543699
2005-11-11	64.28	65.44	64.17	65.43	464899
2005-11-14	65.37	65.50	64.90	65.41	414599
2005-11-15	65.50	65.82	65.10	65.32	413699
2005-11-16	65.35	65.59	65.21	65.37	370199
2005-11-17	65.38	66.22	65.31	66.19	365199
2005-11-18	66.25	66.86	66.18	66.76	236399
2005-11-21	66.70	67.26	66.50	67.23	330699
2005-11-22	67.24	68.17	67.15	68.03	236399
2005-11-23	67.78	68.47	67.40	68.47	295599
2005-11-25	68.40	68.60	68.13	68.58	47799
2005-11-28	68.70	68.72	67.46	67.46	322199
2005-11-29	67.66	68.36	67.66	68.21	172299
2005-11-30	68.11	68.49	67.70	67.98	275799
2005-12-01	68.23	68.73	68.23	68.54	251199
2005-12-02	68.45	68.51	67.85	68.37	280699
2005-12-05	68.30	68.30	67.73	67.75	260799
2005-12-06	67.95	68.15	67.32	67.51	161899
2005-12-07	67.51	67.70	66.77	66.88	171299
2005-12-08	67.10	67.77	66.63	67.18	376999
2005-12-09	67.11	67.77	66.85	67.63	332499
2005-12-12	67.80	68.15	67.32	67.74	230199
2005-12-13	67.75	68.00	67.39	67.72	232099
2005-12-14	67.72	68.00	67.55	67.98	174099
2005-12-15	67.99	68.33	67.67	67.76	434398
2005-12-16	67.77	68.39	67.65	67.77	278599
2005-12-19	67.90	68.35	67.27	67.33	200299
2005-12-20	67.08	67.26	66.44	66.55	271399
2005-12-21	66.59	67.57	66.58	67.56	333899
2005-12-22	67.56	68.26	67.03	68.18	203999
2005-12-23	68.18	68.76	68.18	68.50	72199
2005-12-27	68.55	68.85	67.74	67.75	164599
2005-12-28	67.95	68.00	67.55	67.75	253299
2005-12-29	67.75	67.99	67.34	67.41	134799
2005-12-30	67.30	67.48	66.91	67.14	150998
2006-01-03	67.39	69.11	66.70	68.93	262699
2006-01-04	69.05	69.24	68.20	68.89	157599
2006-01-05	68.89	70.12	68.86	70.12	226099
2006-01-06	70.30	70.84	69.77	70.83	210799
2006-01-09	71.18	71.65	70.88	71.59	274899
2006-01-10	71.60	73.60	71.55	73.57	808799
2006-01-11	73.50	73.94	73.03	73.57	308899
2006-01-12	73.57	73.73	73.10	73.41	235699
2006-01-13	69.56	70.73	69.53	70.10	3403599
2006-01-17	70.00	70.00	69.48	69.70	667899
2006-01-18	69.60	69.93	69.20	69.33	481499
2006-01-19	69.33	70.01	69.33	70.00	657599
2006-01-20	70.00	70.03	69.55	69.65	448999
2006-01-23	69.66	69.89	69.41	69.85	278999
2006-01-24	69.95	70.33	69.73	70.30	347699
2006-01-25	70.50	71.00	70.15	70.60	383499
2006-01-26	71.30	71.30	70.45	70.80	408499
2006-01-27	70.95	71.98	70.85	71.76	468099
2006-01-30	71.76	71.90	71.37	71.78	255999
2006-01-31	71.60	72.80	71.41	72.57	641399
2006-02-01	72.58	73.04	72.30	72.65	258099
2006-02-02	72.60	72.74	71.79	72.00	303099
2006-02-03	71.40	71.41	70.00	70.71	341899
2006-02-06	70.72	71.05	70.24	70.60	212399
2006-02-07	70.75	70.90	70.12	70.18	235199
2006-02-08	70.08	70.15	69.01	69.95	142199
2006-02-09	69.85	70.35	69.56	70.10	350099
2006-02-10	70.00	70.67	69.79	69.95	194999
2006-02-13	69.85	70.10	69.60	69.90	141499
2006-02-14	69.50	69.95	68.33	69.66	344599
2006-02-15	69.45	70.14	69.10	70.00	465899
2006-02-16	70.50	70.60	70.08	70.39	463999
2006-02-17	70.40	71.20	70.05	71.20	514599
2006-02-21	70.02	71.29	70.01	71.00	405799
2006-02-22	71.10	72.98	70.60	72.87	525499
2006-02-23	72.62	72.70	71.52	72.39	257799
2006-02-24	72.14	72.48	71.80	72.30	376899
2006-02-27	72.46	72.75	71.48	72.23	172999
2006-02-28	72.08	72.10	71.39	72.05	328099
2006-03-01	72.30	72.50	71.30	72.50	190399
2006-03-02	72.50	72.50	71.76	71.87	235599
2006-03-03	71.87	71.87	70.71	71.10	388499
2006-03-06	71.25	72.05	71.10	71.69	438298
2006-03-07	71.68	71.68	70.85	71.19	228199
2006-03-08	71.10	71.42	70.00	71.42	282999
2006-03-09	71.50	72.19	71.18	71.93	286499
2006-03-10	71.75	72.55	71.25	72.40	500899
2006-03-13	72.40	72.85	71.33	71.64	257899
2006-03-14	71.64	71.70	71.00	71.51	583499
2006-03-15	71.65	73.16	71.55	73.11	696399
2006-03-16	73.90	74.68	73.75	73.82	384899
2006-03-17	73.50	74.51	73.09	74.34	744699
2006-03-20	74.20	74.34	73.00	73.63	397299
2006-03-21	73.63	74.11	72.39	72.99	392099
2006-03-22	72.85	73.39	72.70	73.13	348799
2006-03-23	73.00	73.27	72.53	73.14	298899
2006-03-24	73.20	73.25	72.40	72.44	406099
2006-03-27	72.49	72.49	71.32	71.87	357099
2006-03-28	71.95	73.67	71.75	73.29	539599
2006-03-29	73.85	75.13	73.83	75.13	261999
2006-03-30	74.95	75.00	73.62	74.20	395399
2006-03-31	74.45	74.50	72.90	73.95	456199
2006-04-03	73.70	73.97	71.77	71.85	441598
2006-04-04	72.48	72.56	71.65	72.02	390699
2006-04-05	72.20	72.71	72.20	72.39	308199
2006-04-06	72.39	72.90	72.05	72.20	276699
2006-04-07	72.20	72.37	71.40	71.45	543799
2006-04-10	71.10	71.11	70.24	70.51	340099
2006-04-11	70.70	70.95	70.40	70.55	403799
2006-04-12	70.65	71.36	70.65	70.98	322699
2006-04-13	70.65	70.73	70.06	70.26	243999
2006-04-17	70.29	70.57	69.87	70.15	300499
2006-04-18	70.40	72.09	70.18	71.73	437599
2006-04-19	71.80	73.40	71.75	73.12	452999
2006-04-20	73.05	73.33	72.13	73.00	229099
2006-04-21	73.20	73.99	73.08	73.66	431398
2006-04-24	73.56	73.56	72.40	72.44	360499
2006-04-25	72.44	72.55	72.05	72.45	267099
2006-04-26	73.75	73.75	72.27	72.43	421699
2006-04-27	72.43	73.87	72.04	72.96	313399
2006-04-28	72.47	73.62	72.43	73.22	306099
2006-05-01	73.25	74.10	72.54	72.73	416599
2006-05-02	72.40	72.40	70.37	71.81	657999
2006-05-03	71.81	72.18	71.28	71.59	260099
2006-05-04	71.60	72.91	71.42	72.50	306199
2006-05-05	72.90	74.62	72.90	74.05	252599
2006-05-08	73.90	74.22	73.64	73.95	234799
2006-05-09	73.60	74.66	72.75	73.84	212499
2006-05-10	73.90	74.09	73.50	73.76	263299
2006-05-11	73.67	73.68	71.50	71.91	376499
2006-05-12	71.66	71.66	70.33	70.80	271299
2006-05-15	70.80	72.01	69.96	71.97	309299
2006-05-16	71.97	72.26	71.80	71.87	236799
2006-05-17	70.75	71.05	69.35	69.35	277599
2006-05-18	69.36	70.16	69.35	69.50	274899
2006-05-19	69.59	69.99	68.85	69.44	633799
2006-05-22	69.00	69.01	67.79	68.68	279999
2006-05-23	69.10	69.67	68.30	68.32	443299
2006-05-24	68.00	68.67	67.11	67.90	347599
2006-05-25	68.17	69.50	68.17	69.04	406299
2006-05-26	69.11	69.75	68.95	69.53	326399
2006-05-30	69.53	69.65	68.73	68.73	307599
2006-05-31	69.01	69.27	67.89	68.91	365099
2006-06-01	69.25	70.27	69.09	70.27	336799
2006-06-02	70.53	71.58	70.25	71.25	331899
2006-06-05	71.25	72.82	70.85	71.00	296099
2006-06-06	71.05	71.10	69.50	69.77	340899
2006-06-07	69.77	71.19	69.15	70.78	329899
2006-06-08	70.20	71.05	69.51	70.46	332399
2006-06-09	70.66	71.54	70.39	71.19	189199
2006-06-12	71.05	71.05	69.74	70.26	222499
2006-06-13	70.10	70.78	69.40	69.80	374699
2006-06-14	69.80	70.04	69.18	69.45	314299
2006-06-15	69.65	70.04	69.23	69.97	333899
2006-06-16	70.50	70.50	69.29	70.05	357099
2006-06-19	70.05	70.05	69.14	69.33	239099
2006-06-20	69.20	69.21	68.20	68.40	394899
2006-06-21	68.55	69.21	68.11	69.16	224899
2006-06-22	69.00	69.01	68.16	68.43	199899
2006-06-23	68.29	68.49	67.90	68.11	262799
2006-06-26	68.35	68.78	68.25	68.78	282499
2006-06-27	68.78	69.23	68.51	68.78	205999
2006-06-28	68.81	69.12	68.34	68.72	445499
2006-06-29	68.97	69.67	68.82	69.67	509399
2006-06-30	69.60	70.20	69.30	70.20	798099
2006-07-03	70.09	71.14	69.85	71.10	342799
2006-07-05	70.96	71.91	70.22	71.70	441499
2006-07-06	71.68	71.99	71.30	71.70	180999
2006-07-07	71.69	71.88	70.87	71.07	337599
2006-07-10	71.12	72.17	71.12	71.95	164299
2006-07-11	71.95	72.24	71.36	72.17	129799
2006-07-12	72.02	72.43	71.66	72.43	195199
2006-07-13	72.00	72.49	71.40	71.53	407799
2006-07-14	71.34	71.36	70.30	71.00	276999
2006-07-17	71.00	71.29	70.38	70.88	235799
2006-07-18	70.89	71.41	70.20	70.75	252099
2006-07-19	70.50	71.55	70.50	71.55	390399
2006-07-20	71.75	71.87	70.80	71.28	213599
2006-07-21	71.28	71.28	69.93	70.02	256399
2006-07-24	70.45	70.95	70.14	70.90	190699
2006-07-25	70.95	71.50	70.71	71.38	165799
2006-07-26	71.45	71.86	71.00	71.70	248799
2006-07-27	71.90	72.73	71.66	71.71	214199
2006-07-28	72.00	72.95	72.00	72.50	259699
2006-07-31	72.38	72.75	71.80	72.75	256999
2006-08-01	72.70	72.70	70.90	71.72	467499
2006-08-02	71.97	72.02	70.54	71.10	639199
2006-08-03	70.19	70.25	68.80	70.24	695799
2006-08-04	71.00	71.79	70.89	71.78	271299
2006-08-07	71.77	71.77	71.18	71.53	473699
2006-08-08	71.53	71.80	70.47	70.66	386199
2006-08-09	71.00	71.15	70.17	70.71	262899
2006-08-10	70.50	71.06	69.87	70.97	155899
2006-08-11	70.80	70.80	69.87	70.40	184399
2006-08-14	70.65	71.32	70.58	71.03	278899
2006-08-15	71.99	72.00	71.50	71.69	258199
2006-08-16	71.83	71.83	71.17	71.60	334699
2006-08-17	71.85	72.15	71.69	71.87	272799
2006-08-18	71.87	72.17	71.65	72.17	189899
2006-08-21	72.00	72.41	71.78	72.27	135199
2006-08-22	72.26	73.15	72.20	73.15	305099
2006-08-23	73.23	73.23	72.46	72.62	271699
2006-08-24	72.72	73.05	72.30	73.05	148598
2006-08-25	72.95	73.05	72.09	72.50	178499
2006-08-28	72.45	73.57	72.33	73.51	156499
2006-08-29	73.70	73.70	72.54	73.29	160899
2006-08-30	73.40	74.34	73.30	74.34	130399
2006-08-31	74.49	74.71	73.88	74.66	293199
2006-09-01	74.75	74.79	73.50	73.68	146699
2006-09-05	73.80	74.44	73.80	74.35	148799
2006-09-06	74.10	74.73	73.98	74.61	475899
2006-09-07	74.52	74.52	73.35	73.60	263899
2006-09-08	73.70	74.07	72.90	73.70	235599
2006-09-11	73.55	75.03	73.05	75.03	362999
2006-09-12	75.10	76.21	74.70	76.21	230199
2006-09-13	76.21	77.31	75.89	76.95	288699
2006-09-14	76.75	76.75	75.70	75.90	195599
2006-09-15	77.28	77.28	76.00	76.44	376799
2006-09-18	76.20	76.21	75.55	75.90	180699
2006-09-19	75.90	77.18	75.78	77.11	209499
2006-09-20	77.14	77.45	76.21	76.38	274699
2006-09-21	76.28	76.40	75.28	75.39	201199
2006-09-22	75.40	75.98	74.94	75.85	266499
2006-09-25	75.84	75.95	75.01	75.66	231599
2006-09-26	75.66	76.24	75.42	75.84	264099
2006-09-27	75.84	76.81	75.33	76.79	277399
2006-09-28	76.95	77.15	76.37	76.80	284099
2006-09-29	76.80	76.96	76.35	76.36	244799
2006-10-02	76.36	76.85	75.60	76.16	179399
2006-10-03	76.16	77.29	76.16	76.75	193199
2006-10-04	76.75	77.75	76.69	77.60	220399
2006-10-05	77.90	78.92	77.90	78.88	234299
2006-10-06	78.88	79.25	77.90	77.90	295698
2006-10-09	77.70	78.34	77.24	78.30	186299
2006-10-10	78.15	79.03	77.35	77.99	253099
2006-10-11	77.53	78.14	76.84	77.49	367999
2006-10-12	77.70	77.88	77.22	77.71	305599
2006-10-13	77.70	78.65	77.56	78.65	327299
2006-10-16	78.50	78.94	78.38	78.94	177499
2006-10-17	78.50	78.66	78.25	78.33	195299
2006-10-18	78.53	78.72	78.30	78.63	209699
2006-10-19	78.64	78.79	78.26	78.64	169999
2006-10-20	78.64	78.74	77.82	78.14	154999
2006-10-23	77.90	78.29	77.30	78.28	269299
2006-10-24	78.25	78.60	78.04	78.18	294399
2006-10-25	78.25	79.10	78.18	79.10	161499
2006-10-26	79.35	80.15	79.14	80.04	249299
2006-10-27	79.79	80.53	79.74	79.80	337499
2006-10-30	79.80	80.14	79.45	80.11	438499
2006-10-31	80.50	80.59	80.00	80.35	422899
2006-11-01	80.50	80.96	79.34	79.43	272299
2006-11-02	79.18	79.23	77.95	78.39	559699
2006-11-03	78.39	78.98	76.42	77.66	646099
2006-11-06	77.86	77.99	77.40	77.52	424999
2006-11-07	77.75	77.75	76.34	76.47	495099
2006-11-08	76.30	77.26	75.85	77.08	421299
2006-11-09	77.15	77.83	76.66	77.50	456999
2006-11-10	77.65	78.32	77.58	78.21	432199
2006-11-13	77.70	78.19	77.22	77.93	379899
2006-11-14	78.50	79.88	78.44	79.88	623299
2006-11-15	79.88	80.23	79.23	79.65	400399
2006-11-16	80.05	80.84	79.75	80.66	399399
2006-11-17	80.64	80.90	80.08	80.80	481999
2006-11-20	81.37	84.79	81.37	83.92	792099
2006-11-21	84.00	86.02	84.00	85.64	787299
2006-11-22	85.74	86.92	85.66	86.30	374899
2006-11-24	85.99	86.88	85.82	86.72	69499
2006-11-27	86.72	86.82	84.76	84.90	345699
2006-11-28	84.90	84.90	83.26	83.61	1580399
2006-11-29	83.96	85.15	83.93	84.85	404699
2006-11-30	85.00	85.68	84.70	85.47	414599
2006-12-01	85.80	86.63	84.81	85.74	314999
2006-12-04	85.90	87.10	85.90	87.00	259399
2006-12-05	87.00	87.02	85.92	86.05	326799
2006-12-06	86.05	86.37	85.00	85.44	273199
2006-12-07	85.66	85.95	84.72	84.91	233499
2006-12-08	85.00	85.56	84.92	85.13	194799
2006-12-11	85.00	85.58	84.45	85.37	190899
2006-12-12	85.62	85.96	84.47	84.47	232299
2006-12-13	84.90	85.08	83.25	83.59	465299
2006-12-14	83.80	84.31	83.41	83.50	460299
2006-12-15	83.60	84.11	82.99	83.38	363199
2006-12-18	83.63	83.74	82.51	82.73	231799
2006-12-19	82.65	82.65	80.69	81.24	548499
2006-12-20	82.50	84.00	82.46	83.98	545899
2006-12-21	83.98	84.68	83.20	83.30	547699
2006-12-22	83.30	83.47	82.51	82.57	414699
2006-12-26	82.61	84.36	82.61	83.98	268899
2006-12-27	84.65	85.21	84.38	85.21	240799
2006-12-28	84.96	85.97	84.58	85.78	257199
2006-12-29	85.78	86.57	85.48	86.57	503299
2007-01-03	86.82	87.70	86.16	87.02	564899
2007-01-04	87.02	87.48	86.56	87.22	901199
2007-01-05	86.78	87.11	85.65	85.76	436099
2007-01-08	87.40	87.90	85.47	85.96	544199
2007-01-09	85.75	87.76	85.75	87.57	393699
2007-01-10	87.47	90.07	87.26	89.62	542499
2007-01-11	90.00	92.07	90.00	90.85	418399
2007-01-12	90.77	91.35	90.12	90.55	252199
2007-01-16	90.67	92.56	90.67	91.92	368599
2007-01-17	91.78	91.79	90.93	91.00	742899
2007-01-18	91.35	91.58	90.65	91.00	363699
2007-01-19	90.75	92.50	90.45	92.48	304499
2007-01-22	92.66	92.66	91.20	91.35	227299
2007-01-23	91.20	91.48	90.42	90.64	491599
2007-01-24	90.30	91.80	90.30	91.58	438199
2007-01-25	91.58	93.92	91.10	93.15	604399
2007-01-26	93.21	93.53	92.03	93.46	353099
2007-01-29	93.24	94.05	92.94	93.81	210999
2007-01-30	93.87	94.80	93.14	94.80	312699
2007-01-31	94.84	95.91	94.45	95.53	378599
2007-02-01	95.61	96.36	95.01	96.28	312599
2007-02-02	96.53	96.78	96.02	96.60	306699
2007-02-05	96.53	97.44	96.36	97.30	333999
2007-02-06	97.69	100.99	97.69	100.96	639099
2007-02-07	100.96	103.49	100.36	103.32	664799
2007-02-08	103.32	103.59	101.82	102.02	829099
2007-02-09	102.02	102.41	97.28	100.10	1142799
2007-02-12	100.10	100.10	97.75	98.15	845324
2007-02-13	94.61	99.57	94.00	99.56	1465862
2007-02-14	98.21	99.79	96.81	98.18	1046553
2007-02-15	98.38	99.97	98.33	99.16	559599
2007-02-16	99.16	99.39	97.40	98.25	495099
2007-02-20	98.15	99.33	97.40	98.97	524099
2007-02-21	98.30	98.94	97.77	98.92	538299
2007-02-22	99.11	99.11	97.66	97.93	349499
2007-02-23	97.93	97.93	96.14	96.24	408599
2007-02-26	95.47	96.89	94.18	95.89	778013
2007-02-27	94.30	95.15	92.61	93.29	665899
2007-02-28	93.76	94.39	93.31	93.60	668699
2007-03-01	92.70	94.61	90.03	93.37	558374
2007-03-02	93.43	93.63	91.78	91.96	674499
2007-03-05	91.00	91.00	88.34	88.45	624699
2007-03-06	88.84	92.07	88.46	91.63	816099
2007-03-07	91.62	91.76	87.39	90.00	528699
2007-03-08	90.54	92.61	90.54	92.02	595199
2007-03-09	92.85	93.38	92.24	93.14	247999
2007-03-12	93.00	93.13	91.58	92.90	1251499
2007-03-13	92.90	92.90	91.18	91.41	4892799
2007-03-14	91.75	91.80	89.72	91.16	1224299
2007-03-15	91.16	91.82	91.14	91.65	757499
2007-03-16	91.71	91.94	90.55	90.67	920499
2007-03-19	91.39	91.60	90.54	91.22	777199
2007-03-20	91.22	91.83	90.62	91.49	913999
2007-03-21	91.49	93.14	90.77	92.90	572899
2007-03-22	92.91	93.89	92.00	93.20	631099
2007-03-23	93.25	94.23	93.25	93.43	552399
2007-03-26	93.43	93.68	91.77	92.24	747999
2007-03-27	91.81	91.97	90.72	91.00	799399
2007-03-28	90.88	91.63	89.80	90.83	557599
2007-03-29	91.42	91.83	90.38	90.94	467699
2007-03-30	90.94	92.36	90.75	92.36	661199
2007-04-02	92.36	93.44	92.05	93.41	552699
2007-04-03	93.52	94.72	93.24	94.03	500199
2007-04-04	94.04	94.28	93.01	93.75	611599
2007-04-05	93.90	94.24	93.55	93.96	296298
2007-04-09	93.91	94.19	93.57	94.07	301999
2007-04-10	94.25	95.44	94.22	95.04	444499
2007-04-11	95.10	95.38	93.31	93.74	918199
2007-04-12	93.53	93.54	92.72	93.20	605999
2007-04-13	93.17	94.51	92.92	94.28	396899
2007-04-16	92.55	94.90	92.55	94.19	559399
2007-04-17	92.50	96.22	92.50	96.03	968499
2007-04-18	94.30	96.03	94.30	95.75	843599
2007-04-19	94.28	96.76	94.28	95.15	823599
2007-04-20	93.45	96.14	93.45	95.79	566499
2007-04-23	94.08	97.69	94.08	97.69	841899
2007-04-24	97.76	98.10	96.22	97.23	676719
2007-04-25	95.75	97.76	95.72	96.71	647339
2007-04-26	96.60	97.09	96.02	96.56	500099
2007-04-27	94.67	96.70	94.67	96.05	587699
2007-04-30	96.23	97.57	95.08	95.12	493699
2007-05-01	95.12	95.19	93.79	94.75	997549
2007-05-02	94.84	95.38	94.35	95.17	676999
2007-05-03	95.57	95.68	95.18	95.18	362799
2007-05-04	95.08	95.38	93.58	93.76	669499
2007-05-07	94.34	94.70	93.81	94.19	384599
2007-05-08	93.84	93.84	93.01	93.30	573499
2007-05-09	93.31	95.42	93.30	94.72	462899
2007-05-10	94.86	95.40	93.03	93.19	615099
2007-05-11	93.03	93.27	92.19	93.03	963099
2007-05-14	92.80	93.38	92.09	92.24	486499
2007-05-15	92.24	92.76	90.14	90.31	814999
2007-05-16	90.31	90.35	88.35	88.81	783899
2007-05-17	88.46	88.46	86.55	86.55	846599
2007-05-18	86.95	87.17	85.54	85.65	864009
2007-05-21	85.65	87.04	85.65	85.74	1202699
2007-05-22	86.26	87.43	85.84	86.80	825699
2007-05-23	87.02	87.60	85.50	85.53	805099
2007-05-24	85.44	85.44	83.00	83.74	921699
2007-05-25	84.21	85.27	83.58	84.08	684799
2007-05-29	85.07	86.62	84.58	86.39	1172299
2007-05-30	86.40	89.22	86.39	89.21	1097499
2007-05-31	90.92	90.92	87.97	89.20	803899
2007-06-01	89.58	89.77	88.23	89.39	560999
2007-06-04	88.91	91.04	88.80	90.66	755999
2007-06-05	90.66	90.69	88.96	88.96	683699
2007-06-06	88.57	89.24	87.93	88.34	503899
2007-06-07	88.34	88.34	85.29	85.76	831999
2007-06-08	86.20	87.48	85.41	87.31	751999
2007-06-11	87.06	87.06	85.96	86.31	665299
2007-06-12	85.62	85.95	83.99	84.45	1137199
2007-06-13	84.90	86.37	84.74	86.10	830799
2007-06-14	86.11	86.52	85.09	85.72	661799
2007-06-15	86.37	86.76	85.77	85.94	566199
2007-06-18	86.19	86.19	84.42	84.96	655199
2007-06-19	84.73	85.52	84.00	85.52	635499
2007-06-20	85.56	85.56	83.20	83.33	637599
2007-06-21	83.34	83.83	82.02	83.30	840499
2007-06-22	82.97	83.50	82.47	83.10	964299
2007-06-25	83.02	83.49	81.48	82.13	759499
2007-06-26	82.68	82.68	81.00	81.17	876399
2007-06-27	80.61	83.25	80.38	82.96	937999
2007-06-28	82.83	83.83	82.32	82.74	633799
2007-06-29	83.16	83.57	81.63	82.42	894299
2007-07-02	83.00	84.01	82.33	84.01	654613
2007-07-03	84.38	84.44	83.46	84.08	409099
2007-07-05	84.70	85.60	84.55	85.14	457299
2007-07-06	85.26	85.96	84.42	85.61	465899
2007-07-09	85.82	85.88	84.86	85.50	589099
2007-07-10	85.00	85.29	83.27	83.46	731499
2007-07-11	83.60	83.72	82.59	82.88	686099
2007-07-12	83.30	83.84	82.72	83.73	564599
2007-07-13	83.71	84.91	83.34	84.71	442099
2007-07-16	84.83	85.83	83.74	83.74	637999
2007-07-17	83.74	84.28	83.00	83.13	572899
2007-07-18	82.86	82.90	81.01	82.18	861598
2007-07-19	82.83	83.36	82.18	82.52	474499
2007-07-20	82.44	82.50	80.01	80.33	916999
2007-07-23	81.45	81.64	79.15	79.15	754399
2007-07-24	78.89	79.78	77.37	77.56	680799
2007-07-25	78.11	78.60	76.04	77.17	918483
2007-07-26	76.01	76.40	74.11	75.94	1352838
2007-07-27	74.83	76.00	73.14	73.14	1161199
2007-07-30	72.93	74.17	72.47	73.59	762761
2007-07-31	74.35	76.16	72.97	73.15	979899
2007-08-01	72.33	74.62	71.22	73.85	1187799
2007-08-02	73.85	78.75	73.85	75.61	1323199
2007-08-03	75.84	75.87	73.61	74.78	977400
2007-08-06	75.11	76.59	73.09	76.59	1328299
2007-08-07	76.09	78.10	75.31	77.18	1327599
2007-08-08	77.18	81.04	77.18	80.49	863398
2007-08-09	75.12	80.98	74.56	80.06	1039799
2007-08-10	80.06	80.06	77.59	78.94	844899
2007-08-13	79.78	79.78	77.58	78.48	579299
2007-08-14	77.99	78.20	76.39	76.39	763999
2007-08-15	76.38	78.90	75.55	77.00	1007198
2007-08-16	76.58	81.07	76.10	81.07	1277799
2007-08-17	81.12	93.30	80.05	81.11	1105099
2007-08-20	80.98	82.94	80.75	82.40	1177099
2007-08-21	82.39	83.26	82.22	83.00	732499
2007-08-22	83.49	83.93	82.47	82.85	717798
2007-08-23	82.85	83.01	81.14	81.46	701399
2007-08-24	81.05	81.87	80.51	81.16	612899
2007-08-27	81.13	81.46	76.79	79.82	596899
2007-08-28	78.17	79.75	77.07	77.16	704299
2007-08-29	77.71	79.27	77.24	79.27	626799
2007-08-30	78.58	80.30	78.43	80.13	430699
2007-08-31	80.87	82.41	80.43	81.22	625899
2007-09-04	80.98	83.11	80.78	82.14	500699
2007-09-05	81.35	81.38	80.15	80.77	826399
2007-09-06	80.81	81.72	79.95	81.04	628199
2007-09-07	80.14	80.56	79.52	79.87	688499
2007-09-10	80.52	81.00	78.69	79.59	622999
2007-09-11	80.04	81.20	79.46	81.10	599299
2007-09-12	80.74	81.60	80.37	81.00	471799
2007-09-13	81.64	83.07	81.13	82.00	599199
2007-09-14	80.45	82.80	80.45	82.77	487399
2007-09-17	82.69	82.87	81.63	82.05	362999
2007-09-18	82.60	84.95	82.52	84.67	673799
2007-09-19	85.25	86.68	85.14	86.09	696199
2007-09-20	85.84	85.98	84.58	84.79	352499
2007-09-21	85.60	85.91	84.35	84.43	729399
2007-09-24	84.54	86.09	84.54	85.78	416658
2007-09-25	85.30	86.09	84.49	85.57	555699
2007-09-26	85.90	86.58	84.83	86.34	421299
2007-09-27	86.48	87.21	86.29	87.19	508999
2007-09-28	87.06	87.67	85.95	87.58	719898
2007-10-01	87.81	89.24	87.64	89.12	769999
2007-10-02	89.12	90.85	89.12	90.80	530299
2007-10-03	90.63	91.16	89.48	89.97	503199
2007-10-04	90.16	90.84	88.92	89.85	516399
2007-10-05	91.37	91.78	90.23	91.78	635499
2007-10-08	90.78	91.63	90.39	91.21	347899
2007-10-09	91.69	92.40	90.33	92.33	357199
2007-10-10	92.42	92.81	91.10	92.66	386199
2007-10-11	92.90	93.45	91.09	91.55	692599
2007-10-12	91.49	92.09	90.64	90.88	371399
2007-10-15	90.81	91.03	89.36	89.76	460399
2007-10-16	89.25	89.94	88.89	89.24	606799
2007-10-17	89.75	89.94	87.22	88.69	570599
2007-10-18	88.55	89.20	87.23	88.30	442799
2007-10-19	87.64	88.04	85.15	85.15	669277
2007-10-22	84.62	86.70	83.63	86.22	633759
2007-10-23	86.75	87.55	85.72	86.59	484942
2007-10-24	86.66	86.79	84.32	86.17	469699
2007-10-25	86.73	87.19	84.11	84.99	765399
2007-10-26	86.41	86.66	84.16	85.31	542799
2007-10-29	85.49	85.94	83.90	84.21	722799
2007-10-30	84.00	85.65	84.00	85.29	717099
2007-10-31	85.25	86.25	83.90	85.71	1033099
2007-11-01	84.60	84.99	83.26	83.26	1021999
2007-11-02	85.13	85.13	80.91	82.08	958499
2007-11-05	81.69	82.32	80.84	81.64	927859
2007-11-06	82.35	82.57	81.37	82.08	807594
2007-11-07	81.67	81.74	79.13	79.85	972199
2007-11-08	81.60	81.60	78.60	79.25	1313299
2007-11-09	78.86	79.21	77.67	78.54	1099999
2007-11-12	78.45	79.59	78.17	78.46	1357299
2007-11-13	78.19	80.04	78.15	79.77	1077499
2007-11-14	80.35	81.40	79.47	79.90	553999
2007-11-15	79.49	80.37	78.21	79.91	922999
2007-11-16	80.20	80.45	78.19	78.96	988999
2007-11-19	78.15	78.79	77.49	77.49	560695
2007-11-20	77.18	78.77	74.63	75.75	824299
2007-11-21	74.62	75.34	74.08	74.68	1030899
2007-11-23	75.72	75.96	74.88	75.80	266899
2007-11-26	75.40	75.45	71.18	71.18	1046759
2007-11-27	72.69	72.69	70.12	71.86	2017064
2007-11-28	72.58	74.49	72.55	74.49	959799
2007-11-29	73.71	75.47	73.29	75.22	801401
2007-11-30	76.00	78.21	75.82	77.65	1133272
2007-12-03	77.14	77.59	76.34	77.30	463578
2007-12-04	76.77	76.97	75.96	76.29	813799
2007-12-05	77.42	78.63	76.99	78.59	430699
2007-12-06	78.57	80.85	78.30	80.61	495799
2007-12-07	80.78	81.42	79.89	80.10	719898
2007-12-10	80.81	81.76	80.07	81.64	649719
2007-12-11	81.67	81.89	77.30	77.30	666378
2007-12-12	79.49	79.90	76.25	76.86	696199
2007-12-13	75.81	76.92	74.94	76.07	521299
2007-12-14	76.70	77.23	74.53	74.61	805514
2007-12-17	74.00	74.38	71.20	71.20	985199
2007-12-18	71.42	72.80	69.44	70.84	1152999
2007-12-19	70.55	72.52	70.55	71.91	910047
2007-12-20	72.50	73.23	71.91	73.08	861799
2007-12-21	74.34	74.41	72.73	73.86	776644
2007-12-24	73.75	75.64	73.30	75.64	253528
2007-12-26	75.15	75.18	73.80	74.11	469699
2007-12-27	73.60	73.83	72.67	72.89	574754
2007-12-28	73.26	73.55	70.17	70.63	612873
2007-12-31	70.26	71.39	70.00	71.06	538722
2008-01-02	70.80	71.54	69.60	70.54	639709
2008-01-03	71.18	71.18	68.12	68.32	900251
2008-01-04	67.50	67.99	64.76	64.86	1078933
2008-01-07	65.04	66.27	63.69	65.50	915699
2008-01-08	65.86	68.11	63.21	63.46	958999
2008-01-09	63.21	63.85	59.75	62.93	1243132
2008-01-10	62.26	63.26	60.69	61.88	2007299
2008-01-11	61.22	62.57	59.81	61.52	1687699
2008-01-14	61.83	62.70	59.77	60.99	1455904
2008-01-15	60.00	60.69	58.92	59.91	1301112
2008-01-16	59.80	62.47	59.80	61.62	1456946
2008-01-17	61.76	62.38	59.87	60.37	1258182
2008-01-18	60.60	61.01	58.30	58.91	1381011
2008-01-22	58.01	61.08	57.50	60.77	1359141
2008-01-23	59.75	68.85	59.72	68.18	2792110
2008-01-24	68.84	68.84	66.50	67.43	1510869
2008-01-25	68.04	69.06	65.21	66.03	948153
2008-01-28	65.77	68.70	65.00	68.70	995599
2008-01-29	69.21	69.50	67.47	68.70	697930
2008-01-30	67.99	69.50	66.61	66.65	962164
2008-01-31	66.50	69.06	66.11	68.24	758336
2008-02-01	69.41	72.38	67.70	72.13	1554849
2008-02-04	72.08	72.14	70.31	71.42	644747
2008-02-05	70.32	71.41	68.45	68.83	1050525
2008-02-06	69.05	69.35	66.22	66.28	941588
2008-02-07	66.01	67.51	65.71	66.92	1113342
2008-02-08	66.50	66.91	63.49	64.07	877384
2008-02-11	63.90	64.49	62.65	63.37	657681
2008-02-12	64.15	66.12	63.39	65.23	782815
2008-02-13	65.69	66.40	64.47	66.21	734799
2008-02-14	66.10	66.52	64.83	65.04	553611
2008-02-15	65.12	65.56	64.50	65.56	954946
2008-02-19	66.23	66.23	63.39	63.92	751745
2008-02-20	63.49	64.33	62.43	64.18	723709
2008-02-21	64.43	65.13	62.24	62.37	738293
2008-02-22	62.21	64.15	61.58	64.15	608308
2008-02-25	63.81	66.70	63.27	66.70	823617
2008-02-26	66.33	67.26	65.51	66.90	778248
2008-02-27	66.25	67.45	65.95	66.55	596330
2008-02-28	66.07	66.10	65.21	65.30	534612
2008-02-29	64.91	65.37	63.70	64.00	843946
2008-03-03	64.04	64.45	62.88	64.40	775099
2008-03-04	63.96	64.35	62.43	63.75	855860
2008-03-05	63.97	64.49	62.78	63.31	963499
2008-03-06	62.85	63.05	60.08	60.08	931768
2008-03-07	60.05	61.73	59.23	61.17	789516
2008-03-10	61.51	61.51	60.03	60.03	694930
2008-03-11	61.21	63.11	59.65	63.03	1308334
2008-03-12	62.64	63.63	62.25	62.39	1032096
2008-03-13	61.06	63.50	60.00	63.03	930388
2008-03-14	63.25	63.56	59.67	61.60	861161
2008-03-17	60.89	63.91	60.30	63.33	1192566
2008-03-18	64.45	67.78	64.45	67.78	1511216
2008-03-19	67.98	68.20	66.02	66.14	1166973
2008-03-20	66.20	69.87	65.95	69.87	1034035
2008-03-24	70.03	71.96	69.81	70.59	1374695
2008-03-25	70.13	71.40	69.64	71.40	890246
2008-03-26	70.94	70.98	69.09	69.40	919238
2008-03-27	69.53	69.93	67.25	67.33	1121433
2008-03-28	67.69	69.43	67.35	68.57	1812613
2008-03-31	69.05	71.48	68.17	70.27	1390757
2008-04-01	71.43	74.81	71.00	74.80	1035877
2008-04-02	74.42	74.55	72.22	72.94	1309462
2008-04-03	72.49	74.50	72.00	74.50	755662
2008-04-04	74.60	74.82	72.63	72.85	707706
2008-04-07	73.50	73.86	71.79	72.46	699766
2008-04-08	72.40	73.01	71.50	72.18	750789
2008-04-09	72.35	72.35	70.46	70.68	941707
2008-04-10	70.81	71.86	70.40	71.70	1096779
2008-04-11	70.59	71.25	69.63	69.85	631571
2008-04-14	69.95	70.85	68.78	69.00	481410
2008-04-15	69.67	69.96	68.99	69.88	599882
2008-04-16	70.61	73.55	70.20	73.54	685174
2008-04-17	73.07	74.25	72.56	74.00	612386
2008-04-18	74.93	75.94	72.77	73.27	656429
2008-04-21	72.72	73.02	71.65	72.31	538561
2008-04-22	72.20	72.71	71.51	72.23	485529
2008-04-23	72.30	73.72	72.02	72.88	482110
2008-04-24	72.89	74.38	72.66	74.32	910946
2008-04-25	72.63	74.75	72.63	74.75	451661
2008-04-28	75.02	75.37	73.96	74.91	609927
2008-04-29	74.95	74.95	73.64	74.32	656728
2008-04-30	74.63	75.00	73.13	73.13	782015
2008-05-01	73.50	75.36	72.88	75.36	1002239
2008-05-02	76.00	76.50	74.75	75.15	815234
2008-05-05	74.57	75.44	74.15	74.81	714341
2008-05-06	74.39	74.83	73.65	74.69	870557
2008-05-07	75.12	75.34	72.25	72.29	860020
2008-05-08	72.69	74.50	72.44	73.70	779226
2008-05-09	73.00	74.02	72.09	73.15	624816
2008-05-12	73.54	74.58	73.15	73.80	610753
2008-05-13	73.70	74.50	73.11	73.93	465396
2008-05-14	73.98	74.29	73.64	74.00	1053095
2008-05-15	73.27	74.33	73.10	73.75	785244
2008-05-16	73.71	73.93	73.24	73.74	675186
2008-05-19	73.84	74.15	73.47	73.90	770777
2008-05-20	73.72	74.12	72.68	73.24	711550
2008-05-21	73.06	74.07	71.72	72.58	1397520
2008-05-22	72.57	73.11	70.47	70.77	902782
2008-05-23	70.47	70.82	69.66	69.97	602857
2008-05-27	70.54	71.37	69.94	70.69	399512
2008-05-28	71.35	71.38	69.90	70.22	564807
2008-05-29	70.22	71.84	70.18	71.70	751485
2008-05-30	71.71	72.00	70.63	71.53	760045
2008-06-02	71.48	71.48	70.02	70.45	775513
2008-06-03	71.09	71.21	69.67	70.51	633336
2008-06-04	70.16	71.85	69.96	71.26	657190
2008-06-05	71.46	72.77	71.45	72.77	793304
2008-06-06	71.83	72.11	68.83	69.45	806737
2008-06-09	69.70	70.36	67.19	67.31	664865
2008-06-10	66.70	68.14	66.00	67.75	823658
2008-06-11	67.49	68.01	66.30	66.32	566826
2008-06-12	66.94	67.71	65.49	66.57	664637
2008-06-13	66.80	67.68	66.09	67.25	652265
2008-06-16	66.99	68.98	66.85	68.98	397928
2008-06-17	69.73	69.80	67.00	67.13	740554
2008-06-18	66.19	66.88	65.99	66.37	1348499
2008-06-19	66.55	67.72	66.00	67.70	841807
2008-06-20	66.95	67.78	65.64	66.18	931660
2008-06-23	66.18	66.86	64.63	64.63	719792
2008-06-24	64.55	65.31	63.90	64.51	817022
2008-06-25	64.75	65.95	64.46	65.37	763002
2008-06-26	63.79	64.88	63.26	63.49	790394
2008-06-27	63.77	64.15	61.50	62.10	952373
2008-06-30	61.13	62.75	60.52	62.13	959326
2008-07-01	61.69	62.27	60.40	62.15	753114
2008-07-02	62.07	62.25	60.58	60.60	539246
2008-07-03	60.73	61.37	59.87	60.10	410017
2008-07-07	60.99	60.99	57.79	58.05	1154313
2008-07-08	57.97	61.40	57.26	60.71	2186700
2008-07-09	60.40	60.40	55.96	56.31	1238928
2008-07-10	56.40	57.56	55.70	57.07	1662480
2008-07-11	56.14	58.85	55.70	57.49	1201412
2008-07-14	58.06	58.61	53.95	54.03	1690715
2008-07-15	53.64	54.97	51.94	53.01	1400600
2008-07-16	53.01	56.38	52.00	56.18	1346450
2008-07-17	56.65	57.73	55.37	57.44	1553773
2008-07-18	55.20	56.86	51.52	56.62	1187323
2008-07-21	56.83	56.83	54.97	55.14	1541011
2008-07-22	54.70	58.46	54.31	58.15	2079640
2008-07-23	58.09	60.66	57.10	59.85	2088942
2008-07-24	59.24	59.24	55.03	55.72	1557595
2008-07-25	56.41	57.22	55.10	55.69	1181471
2008-07-28	55.69	56.92	54.62	54.85	1535283
2008-07-29	55.35	57.19	54.90	56.83	1446689
2008-07-30	57.97	57.97	55.12	56.66	1406755
2008-07-31	55.68	56.72	54.81	55.33	1255882
2008-08-01	55.40	55.64	54.42	55.42	1083771
2008-08-04	55.41	55.68	53.56	54.29	951817
2008-08-05	55.21	56.98	54.42	56.90	1362807
2008-08-06	56.50	57.15	55.54	56.65	898562
2008-08-07	55.81	58.88	55.20	57.42	1562827
2008-08-08	57.70	61.49	57.65	60.93	1951425
2008-08-11	60.82	62.69	60.23	62.13	1466004
2008-08-12	63.69	63.72	60.13	60.60	1503694
2008-08-13	60.50	61.25	59.54	60.92	1231005
2008-08-14	59.54	62.33	59.53	62.30	815115
2008-08-15	62.60	63.35	61.56	62.60	880573
2008-08-18	62.59	63.27	59.95	60.33	1215940
2008-08-19	59.16	59.59	57.30	57.83	1180563
2008-08-20	58.18	58.33	56.55	57.47	1238434
2008-08-21	56.90	57.42	55.88	56.90	634059
2008-08-22	57.30	59.09	56.49	58.58	986697
2008-08-25	58.07	58.07	56.93	57.18	675415
2008-08-26	57.30	58.46	56.58	58.44	690714
2008-08-27	58.03	59.31	57.53	58.86	697344
2008-08-28	59.39	61.91	59.19	61.91	958447
2008-08-29	61.20	62.84	60.54	61.93	1036969
2008-09-02	62.94	63.82	61.78	63.12	1133236
2008-09-03	63.36	65.34	63.34	65.34	1485279
2008-09-04	64.60	65.80	63.91	64.35	1551815
2008-09-05	63.85	64.70	62.86	64.11	1833957
2008-09-08	66.31	67.76	65.28	66.68	2393054
2008-09-09	66.30	67.25	63.20	64.08	1719773
2008-09-10	64.38	65.57	63.95	64.95	1671915
2008-09-11	63.50	66.11	63.00	65.98	1183585
2008-09-12	65.23	66.35	63.86	65.39	1446786
2008-09-15	63.26	64.82	61.00	61.00	1686646
2008-09-16	60.39	63.85	59.41	63.23	2761194
2008-09-17	61.34	63.88	59.66	60.09	1775739
2008-09-18	60.00	66.49	57.64	66.47	2906779
2008-09-19	69.44	70.98	64.06	67.81	2729922
2008-09-22	66.88	67.00	62.99	63.50	1338338
2008-09-23	64.49	65.07	63.20	63.70	1132450
2008-09-24	63.75	65.07	62.13	62.66	1064475
2008-09-25	62.85	64.55	62.07	63.97	870015
2008-09-26	62.63	65.10	62.24	65.10	879138
2008-09-29	64.13	64.13	58.02	58.02	1251660
2008-09-30	59.91	64.24	58.56	63.65	1587605
2008-10-01	62.70	62.70	60.31	61.51	1069980
2008-10-02	60.94	60.94	53.83	54.45	2044761
2008-10-03	55.20	56.69	47.82	48.12	4910149
2008-10-06	47.27	47.60	41.07	46.77	2982521
2008-10-07	47.10	48.14	40.95	41.52	3408114
2008-10-08	40.87	43.91	39.00	40.91	3940219
2008-10-09	41.77	42.75	38.59	39.30	3107629
2008-10-10	38.62	47.89	36.71	43.00	5325209
2008-10-13	44.29	45.08	39.93	42.15	2520745
2008-10-14	43.59	43.59	37.01	40.98	2546561
2008-10-15	37.29	40.47	32.68	33.82	3411807
2008-10-16	34.03	34.58	30.14	32.98	5713454
2008-10-17	32.63	36.80	31.04	33.70	3824551
2008-10-20	33.96	33.96	31.29	32.06	2269332
2008-10-21	31.34	33.27	30.32	30.54	3957844
2008-10-22	30.15	30.93	27.46	28.29	3250470
2008-10-23	28.48	29.86	22.24	25.23	5515299
2008-10-24	22.55	25.27	21.95	22.09	3812693
2008-10-27	21.95	23.47	20.10	20.14	2593071
2008-10-28	20.43	24.11	18.97	23.49	4757126
2008-10-29	23.41	26.48	22.35	25.08	3870663
2008-10-30	25.41	26.82	24.46	26.62	2414442
2008-10-31	26.49	29.74	25.89	29.42	3109847
2008-11-03	29.00	29.53	27.28	28.09	1639193
2008-11-04	29.10	31.34	28.81	30.51	3786759
2008-11-05	30.53	31.25	28.32	28.48	3063113
2008-11-06	28.40	28.65	27.37	27.50	1599912
2008-11-07	27.85	29.54	26.29	29.26	1846350
2008-11-10	29.86	29.86	24.35	24.80	2073934
2008-11-11	24.62	24.62	21.32	23.55	3661158
2008-11-12	22.93	23.09	20.68	20.84	3095227
2008-11-13	20.80	21.67	18.14	21.09	5056465
2008-11-14	20.99	21.00	16.75	17.11	5226044
2008-11-17	16.48	17.59	15.13	15.52	5421409
2008-11-18	15.88	15.88	9.80	13.40	16346620
2008-11-19	13.48	14.38	11.74	11.81	6431576
2008-11-20	11.47	11.66	9.58	9.90	8002427
2008-11-21	10.32	10.99	8.31	10.75	7471683
2008-11-24	10.93	13.11	10.31	11.89	7228125
2008-11-25	12.12	12.21	10.90	11.90	7600204
2008-11-26	11.50	12.98	10.85	12.94	5391104
2008-11-28	12.97	13.70	12.42	13.46	2666150
2008-12-01	13.24	13.24	9.66	9.85	5025760
2008-12-02	10.02	10.95	9.50	10.49	9436467
2008-12-03	9.86	10.87	9.69	10.81	6169715
2008-12-04	10.73	11.79	9.90	10.04	5639976
2008-12-05	9.65	11.13	9.65	10.93	5596610
2008-12-08	11.55	14.34	11.15	13.98	7455708
2008-12-09	13.93	14.97	12.69	12.97	4955932
2008-12-10	13.18	14.55	13.01	14.45	3494358
2008-12-11	14.00	14.25	11.57	11.81	5467249
2008-12-12	11.34	15.18	11.00	14.29	6331130
2008-12-15	14.32	15.59	13.68	14.35	5205996
2008-12-16	14.50	17.63	14.43	17.63	4978937
2008-12-17	17.18	21.73	16.77	19.55	7712993
2008-12-18	20.42	20.50	17.94	18.55	5630655
2008-12-19	18.69	21.58	18.69	20.84	3856802
2008-12-22	20.82	23.64	20.53	21.01	5242084
2008-12-23	21.44	22.20	20.75	21.17	3235442
2008-12-24	21.39	21.47	19.62	19.88	2404901
2008-12-26	20.22	20.45	19.06	20.27	1519889
2008-12-29	20.33	20.47	16.58	17.16	3443789
2008-12-30	17.28	17.73	16.96	17.63	2112411
2008-12-31	17.67	18.39	17.41	18.16	2989830
2009-01-02	18.22	19.25	18.19	18.41	2408447
2009-01-05	18.18	20.02	17.86	18.29	3190758
2009-01-06	18.43	20.45	18.43	19.85	4154513
2009-01-07	19.63	20.21	18.59	19.02	2073375
2009-01-08	18.97	19.35	18.18	19.00	2320717
2009-01-09	18.98	18.98	17.01	17.26	2970869
2009-01-12	16.91	17.06	14.82	15.16	3333193
2009-01-13	15.90	16.52	15.59	16.37	3624489
2009-01-14	15.56	15.77	14.43	14.80	3701232
2009-01-15	14.84	15.45	13.48	15.24	3754054
2009-01-16	15.73	16.96	15.12	16.77	3282119
2009-01-20	16.45	16.56	14.40	14.54	4328352
2009-01-21	14.83	16.90	14.71	16.79	3724060
2009-01-22	16.70	17.20	15.56	15.91	4424133
2009-01-23	15.34	16.46	14.99	16.07	2329269
2009-01-26	15.98	16.90	15.52	16.07	2020128
2009-01-27	16.33	16.79	15.49	16.13	1509043
2009-01-28	16.55	18.25	16.55	18.03	2993523
2009-01-29	17.66	17.89	15.70	15.85	2872898
2009-01-30	15.98	16.80	14.39	14.74	4796367
2009-02-02	14.59	14.87	13.78	14.60	2911202
2009-02-03	14.71	15.50	13.80	14.11	2994040
2009-02-04	14.12	14.67	13.67	13.86	2977781
2009-02-05	13.60	14.79	13.39	13.99	2830684
2009-02-06	14.04	15.70	13.85	15.09	4711813
2009-02-09	15.19	16.62	15.09	16.43	3019292
2009-02-10	16.24	17.14	15.35	15.49	4568199
2009-02-11	16.16	16.88	14.32	15.42	5644722
2009-02-12	14.94	15.39	13.56	14.88	4759792
2009-02-13	14.19	14.71	13.51	13.54	3011774
2009-02-17	13.42	13.42	12.01	12.06	3767526
2009-02-18	11.76	11.80	10.50	10.79	3368502
2009-02-19	11.02	11.69	10.59	10.77	3405752
2009-02-20	9.90	11.62	9.90	11.20	4170975
2009-02-23	11.39	11.77	10.16	10.26	3159787
2009-02-24	10.39	11.36	9.91	11.16	3472314
2009-02-25	11.59	12.51	10.79	12.00	4037934
2009-02-26	12.68	12.68	11.48	11.54	2836771
2009-02-27	11.15	11.98	10.97	11.42	2444537
2009-03-02	11.20	11.31	8.91	9.30	3436352
2009-03-03	9.60	10.28	8.70	8.93	3539257
2009-03-04	9.21	9.98	8.80	9.46	3147374
2009-03-05	8.91	9.38	7.90	8.12	4101744
2009-03-06	8.18	8.45	6.00	7.17	6223736
2009-03-09	7.10	7.35	6.75	7.27	3714610
2009-03-10	7.77	9.94	7.41	9.58	5301785
2009-03-11	9.65	9.71	8.56	8.80	4035519
2009-03-12	8.81	9.46	8.27	9.30	4652117
2009-03-13	9.58	9.83	8.28	8.54	2673536
2009-03-16	8.74	8.74	7.63	7.67	3358759
2009-03-17	7.68	8.61	7.30	8.60	3041160
2009-03-18	8.56	9.18	7.80	9.01	4202141
2009-03-19	9.27	9.41	8.17	8.27	3891677
2009-03-20	8.16	8.17	6.19	6.19	6019332
2009-03-23	6.80	7.61	6.55	7.33	7151742
2009-03-24	7.20	7.72	6.76	6.93	4719744
2009-03-25	7.38	7.44	5.80	6.38	6125226
2009-03-26	6.93	6.94	5.98	6.29	6695604
2009-03-27	6.05	6.18	5.64	5.80	5762456
2009-03-30	5.89	6.30	5.45	5.82	5382626
2009-03-31	5.92	6.49	5.87	6.26	6067008
2009-04-01	5.95	7.55	5.95	7.31	7519654
2009-04-02	7.77	8.75	7.64	8.04	7016645
2009-04-03	8.11	11.02	8.05	9.84	10764242
2009-04-06	9.90	10.30	8.88	9.80	4370490
2009-04-07	9.53	9.78	8.95	8.95	3323197
2009-04-08	9.12	10.07	8.98	9.75	4036504
2009-04-09	10.23	12.38	10.16	12.08	6010117
2009-04-13	11.53	13.50	11.20	13.20	4251497
2009-04-14	13.00	14.19	11.56	11.90	7007745
2009-04-15	11.89	13.10	11.08	13.10	5085866
2009-04-16	13.10	14.90	11.86	13.69	6883849
2009-04-17	13.69	16.81	13.19	15.36	6641998
2009-04-20	14.94	14.94	11.89	12.38	5949532
2009-04-21	11.87	14.64	11.51	14.55	5978384
2009-04-22	14.42	16.49	13.84	15.08	4892083
2009-04-23	15.18	15.77	14.44	15.59	3973205
2009-04-24	15.87	16.57	15.18	16.28	4733132
2009-04-27	16.18	16.18	14.31	14.69	3427381
2009-04-28	14.52	15.94	14.35	15.17	3542748
2009-04-29	15.77	16.90	15.21	16.68	3432545
2009-04-30	17.49	18.18	16.79	17.53	3328736
2009-05-01	17.51	17.83	16.31	16.67	3849634
2009-05-04	17.00	19.17	16.45	19.17	5997819
2009-05-05	19.25	19.55	16.18	16.95	5456313
2009-05-06	17.35	18.75	16.02	18.67	5906525
2009-05-07	18.96	19.25	16.64	17.82	5816953
2009-05-08	18.59	19.69	17.39	19.30	3735927
2009-05-11	18.55	20.40	18.30	19.65	3688126
2009-05-12	19.94	20.66	18.10	19.12	3956360
2009-05-13	17.99	18.10	15.59	16.05	5086841
2009-05-14	15.99	16.70	15.11	15.95	3911590
2009-05-15	16.18	16.26	14.88	15.02	2862851
2009-05-18	15.82	17.55	15.59	17.25	4473390
2009-05-19	16.73	17.74	16.30	17.07	3050140
2009-05-20	17.34	18.49	17.20	17.44	3256987
2009-05-21	17.24	17.25	16.17	16.85	2815444
2009-05-22	16.94	17.18	15.88	15.96	1806936
2009-05-26	15.86	17.42	15.51	16.82	3357190
2009-05-27	16.90	17.07	15.90	16.12	3073628
2009-05-28	16.50	16.93	15.79	16.82	2471869
2009-05-29	17.00	17.06	16.20	16.88	3804151
2009-06-01	17.29	18.61	17.01	17.80	4020564
2009-06-02	17.81	18.16	17.08	17.36	2798120
2009-06-03	17.13	17.98	16.75	17.84	2938040
2009-06-04	18.05	21.78	18.00	21.17	8431133
2009-06-05	21.33	21.81	20.56	20.71	3478122
2009-06-08	20.34	21.12	20.04	20.73	2472920
2009-06-09	20.77	20.98	20.42	20.53	1760168
2009-06-10	20.79	21.57	19.66	20.22	3038709
2009-06-11	20.38	20.61	19.39	19.64	1879131
2009-06-12	19.57	19.86	19.32	19.62	2696268
2009-06-15	19.20	19.29	17.96	18.13	2985359
2009-06-16	18.22	18.91	17.80	17.95	2317919
2009-06-17	17.78	18.18	16.91	17.27	2364326
2009-06-18	17.51	17.65	16.92	17.53	2364035
2009-06-19	17.85	18.47	17.66	18.44	1908696
2009-06-22	17.97	18.15	17.03	17.09	2876214
2009-06-23	17.17	17.46	16.28	16.64	1930279
2009-06-24	16.73	17.44	16.60	16.89	1681959
2009-06-25	16.87	16.95	16.32	16.70	1763011
2009-06-26	16.94	17.80	16.72	17.61	2647083
2009-06-29	17.69	17.87	16.89	17.40	1524091
2009-06-30	17.55	17.65	17.01	17.61	1850036
2009-07-01	17.67	18.19	17.67	17.94	1587044
2009-07-02	17.63	17.81	17.00	17.00	2280258
2009-07-06	17.00	18.02	16.90	17.50	3724574
2009-07-07	17.49	17.58	15.80	15.87	3417764
2009-07-08	15.97	16.20	15.00	15.44	2786636
2009-07-09	15.91	15.91	14.75	14.82	2852480
2009-07-10	14.73	15.11	14.46	14.96	2395456
2009-07-13	15.02	16.12	14.75	16.03	2534105
2009-07-14	15.92	16.50	15.53	16.43	1849103
2009-07-15	16.99	17.84	16.60	17.43	2686657
2009-07-16	17.29	18.03	16.86	17.74	1452557
2009-07-17	17.68	17.90	16.57	17.13	2803547
2009-07-20	17.27	18.36	17.20	18.23	2436429
2009-07-21	18.26	18.49	17.12	17.40	2845849
2009-07-22	17.22	18.00	16.83	17.25	2668809
2009-07-23	17.50	19.05	17.16	18.75	3083110
2009-07-24	18.39	18.98	17.99	18.93	1798802
2009-07-27	18.55	19.05	18.11	19.02	1997603
2009-07-28	18.74	19.10	18.25	18.96	1434556
2009-07-29	18.65	19.18	18.50	18.75	957239
2009-07-30	18.96	20.04	18.95	19.33	2518491
2009-07-31	19.55	20.05	19.51	19.67	2946406
2009-08-03	19.88	20.08	19.38	20.04	2483689
2009-08-04	19.90	22.16	19.54	21.45	5134391
2009-08-05	21.46	23.80	20.97	23.25	3934751
2009-08-06	23.60	26.03	23.59	25.08	6474168
2009-08-07	25.71	28.03	25.07	27.40	4527282
2009-08-10	27.03	28.37	26.74	27.66	5148300
2009-08-11	26.90	27.48	25.84	26.69	2691557
2009-08-12	26.69	27.06	26.20	26.40	2677425
2009-08-13	26.99	26.99	25.82	26.64	2185335
2009-08-14	26.70	26.74	25.45	26.33	1673856
2009-08-17	25.39	25.72	24.14	24.35	2151647
2009-08-18	24.59	25.06	24.10	24.64	2007692
2009-08-19	23.70	24.00	23.12	23.56	2305918
2009-08-20	23.70	25.04	23.67	24.96	2408830
2009-08-21	25.29	26.56	25.15	25.72	2146295
2009-08-24	25.95	26.87	25.62	25.83	1954693
2009-08-25	26.03	26.82	25.79	26.61	1671043
2009-08-26	26.73	27.34	25.95	27.33	2499489
2009-08-27	27.30	28.57	26.69	28.49	2420634
2009-08-28	28.90	30.22	28.75	30.04	3189230
2009-08-31	29.40	29.55	28.34	28.66	3217047
2009-09-01	28.49	28.57	26.23	26.32	3199039
2009-09-02	26.30	26.42	25.39	25.43	2426652
2009-09-03	25.77	26.26	24.89	26.15	3644870
2009-09-04	26.09	26.34	25.35	26.18	1372819
2009-09-08	26.54	27.58	26.29	27.05	2180893
2009-09-09	26.98	28.50	26.75	28.09	1655695
2009-09-10	28.13	29.11	27.52	29.01	2066379
2009-09-11	29.04	29.84	28.71	29.45	2274489
2009-09-14	29.10	31.14	28.77	31.01	2250672
2009-09-15	31.20	31.88	30.43	30.85	2745803
2009-09-16	31.22	33.22	31.04	33.19	2972746
2009-09-17	33.07	35.51	31.64	33.09	4210226
2009-09-18	33.36	34.41	32.62	33.69	2819592
2009-09-21	32.95	34.35	32.62	33.09	2128155
2009-09-22	33.74	35.60	33.10	35.35	3328512
2009-09-23	34.50	35.07	32.75	32.84	3139105
2009-09-24	33.62	33.62	30.03	30.55	4077577
2009-09-25	30.32	31.78	29.75	30.52	3124771
2009-09-28	30.71	31.94	30.71	31.90	2613007
2009-09-29	32.28	32.28	30.77	31.05	2187427
2009-09-30	31.22	31.47	29.62	30.33	2860043
2009-10-01	29.85	30.47	27.76	27.92	3616486
2009-10-02	27.31	29.08	26.67	27.88	3673728
2009-10-05	28.05	29.34	27.89	28.87	2098568
2009-10-06	29.45	30.15	28.17	28.48	2118303
2009-10-07	28.26	28.76	27.73	28.45	1300985
2009-10-08	28.86	30.20	28.72	30.11	2484792
2009-10-09	29.91	30.55	29.40	29.99	1808002
2009-10-12	30.18	30.50	29.51	29.96	1574968
2009-10-13	28.73	29.48	28.24	29.04	1918439
2009-10-14	29.63	30.23	29.28	29.84	2369687
2009-10-15	29.87	30.34	29.57	30.02	1531192
2009-10-16	29.58	29.85	28.72	29.16	1683010
2009-10-19	29.26	29.68	28.87	29.55	1475981
2009-10-20	29.55	29.69	28.78	29.47	2235610
2009-10-21	29.25	30.84	29.25	29.81	2239392
2009-10-22	30.35	31.09	29.50	31.06	8756453
2009-10-23	31.36	31.53	30.67	31.02	2607423
2009-10-26	31.18	31.94	30.47	30.62	2527368
2009-10-27	30.79	30.87	29.63	29.76	2188957
2009-10-28	29.71	30.35	27.98	28.08	3343542
2009-10-29	28.08	29.66	28.08	29.57	3425417
2009-10-30	29.23	30.00	28.33	29.80	4837786
2009-11-02	29.72	30.39	28.16	29.53	2612695
2009-11-03	29.14	30.59	28.65	30.54	2392589
2009-11-04	31.17	31.35	29.77	29.79	3008020
2009-11-05	30.52	31.30	29.46	30.91	1980210
2009-11-06	30.50	30.83	29.62	29.99	1656808
2009-11-09	30.13	31.88	30.04	31.85	1937450
2009-11-10	31.60	31.96	31.07	31.25	1771809
2009-11-11	31.74	32.68	31.53	32.58	1941479
2009-11-12	32.54	33.26	32.32	32.50	2037760
2009-11-13	32.69	32.94	32.24	32.50	1550666
2009-11-16	32.77	33.09	32.13	32.60	2021046
2009-11-17	32.29	33.02	31.80	31.85	1450764
2009-11-18	31.94	32.35	31.63	32.00	2789453
2009-11-19	31.56	31.60	30.49	30.63	2201456
2009-11-20	30.40	30.58	29.85	30.02	1961052
2009-11-23	30.76	31.45	29.63	29.90	2479714
2009-11-24	29.81	29.94	29.47	29.69	1884155
2009-11-25	29.96	30.38	29.13	29.38	1689793
2009-11-27	28.61	28.87	28.13	28.44	881209
2009-11-30	28.51	29.95	28.07	29.76	3209779
2009-12-01	30.00	30.15	29.38	29.90	1973036
2009-12-02	30.04	30.34	29.53	29.89	2960601
2009-12-03	30.09	30.89	29.69	29.84	2721791
2009-12-04	30.55	31.33	29.70	30.34	2729112
2009-12-07	30.19	30.61	29.54	29.67	1780489
2009-12-08	29.46	30.08	29.26	29.66	1469731
2009-12-09	29.66	30.16	29.11	29.87	1379480
2009-12-10	30.09	30.32	29.71	30.23	1524569
2009-12-11	30.64	31.28	30.10	31.21	1141839
2009-12-14	31.29	32.10	30.88	31.97	1946537
2009-12-15	31.74	32.20	31.26	31.70	1136507
2009-12-16	32.03	32.24	31.71	31.94	1407887
2009-12-17	31.57	32.29	31.32	32.15	1931986
2009-12-18	32.15	33.00	32.10	32.89	3396728
2009-12-21	32.90	33.48	32.85	33.40	1776799
2009-12-22	33.49	34.29	33.42	34.27	1907618
2009-12-23	34.21	38.07	34.21	36.50	6157477
2009-12-24	36.40	37.10	36.34	37.00	832499
2009-12-28	37.04	38.22	36.99	37.62	2064691
2009-12-29	37.69	38.05	36.26	36.39	2181007
2009-12-30	36.26	36.30	35.31	35.81	2205412
2009-12-31	35.84	36.70	35.31	35.95	2274848
2010-01-04	36.38	37.11	34.47	34.84	2642428
2010-01-05	34.53	34.75	34.08	34.43	2700915
2010-01-06	34.51	34.86	33.20	33.34	2775947
2010-01-07	33.38	33.69	32.64	33.47	2887542
2010-01-08	33.59	33.59	32.26	32.84	2171221
2010-01-11	33.33	33.50	32.80	32.93	1459960
2010-01-12	32.50	32.97	31.94	32.23	1709817
2010-01-13	32.26	33.11	31.97	32.99	1558988
2010-01-14	32.83	33.47	32.38	33.27	1555069
2010-01-15	33.18	33.31	32.66	32.78	1367196
2010-01-19	32.79	34.32	32.78	34.14	1765082
2010-01-20	33.67	34.35	33.50	33.70	2116069
2010-01-21	33.90	34.00	32.27	32.38	2137450
2010-01-22	32.32	33.04	31.44	31.55	1868815
2010-01-25	32.17	32.47	31.18	32.40	1368357
2010-01-26	32.20	32.57	31.32	31.37	1480449
2010-01-27	31.22	32.09	30.76	31.94	1798425
2010-01-28	32.10	32.13	30.70	31.09	1367726
2010-01-29	31.36	31.85	30.27	30.85	2141142
2010-02-01	31.11	31.71	30.99	31.45	1607546
2010-02-02	31.70	32.66	31.19	32.00	2436872
2010-02-03	31.75	31.92	30.78	31.28	1220025
2010-02-04	30.86	31.01	30.16	30.17	2672490
2010-02-05	30.30	31.37	30.17	31.31	2322873
2010-02-08	31.12	31.49	30.58	30.58	1749940
2010-02-09	31.16	31.18	30.18	30.50	2652936
2010-02-10	30.42	31.21	30.03	30.57	1745827
2010-02-11	29.75	30.11	29.30	29.97	2445246
2010-02-12	29.73	31.02	29.42	30.85	2402010
2010-02-16	31.25	32.07	30.95	32.00	2111202
2010-02-17	32.01	33.88	32.01	33.68	2907422
2010-02-18	33.41	34.31	33.12	34.06	2456698
2010-02-19	34.04	34.29	33.56	33.64	1761767
2010-02-22	33.85	33.90	33.30	33.37	1575929
2010-02-23	33.24	33.98	33.14	33.67	2114546
2010-02-24	33.80	35.24	33.50	35.10	2642040
2010-02-25	34.37	35.98	34.26	35.87	1657944
2010-02-26	35.82	36.06	35.09	35.64	1329108
2010-03-01	35.90	36.02	35.47	35.93	1115152
2010-03-02	36.12	36.94	36.12	36.79	2296349
2010-03-03	36.92	37.28	36.24	36.30	1105097
2010-03-04	36.35	36.70	36.17	36.44	1351605
2010-03-05	36.66	38.85	36.66	38.58	2319527
2010-03-08	38.35	38.98	38.06	38.81	1118052
2010-03-09	38.51	39.61	38.27	38.60	1775993
2010-03-10	38.67	38.99	38.04	38.14	1605748
2010-03-11	38.28	38.73	37.65	38.61	1931626
2010-03-12	38.91	39.60	38.40	39.19	1088741
2010-03-15	39.17	39.35	38.26	39.11	1081080
2010-03-16	39.16	41.20	39.02	40.95	2930294
2010-03-17	41.18	41.34	40.64	41.07	1470054
2010-03-18	40.74	41.05	40.04	40.08	1472028
2010-03-19	40.17	40.17	39.22	39.40	1511301
2010-03-22	39.15	40.31	38.95	40.02	1265422
2010-03-23	40.09	40.09	39.01	39.26	1592180
2010-03-24	39.00	39.46	38.98	39.20	3124330
2010-03-25	39.69	40.79	39.55	39.61	1436511
2010-03-26	39.90	40.50	39.17	39.28	1206738
2010-03-29	39.38	40.08	39.17	39.63	1060151
2010-03-30	39.80	39.80	38.71	38.92	736885
2010-03-31	38.80	39.08	38.08	38.31	1241489
2010-04-01	38.67	38.92	38.17	38.77	942364
2010-04-05	39.06	40.53	38.94	40.43	1087923
2010-04-06	40.09	42.64	39.94	42.47	2537256
2010-04-07	42.26	42.50	40.19	40.47	1516215
2010-04-08	40.22	40.71	40.01	40.29	1213189
2010-04-09	41.05	42.18	40.95	41.99	1857313
2010-04-12	42.00	42.31	41.42	41.90	1648701
2010-04-13	41.77	43.64	41.68	43.51	2482023
2010-04-14	44.03	44.09	43.15	43.73	1400630
2010-04-15	40.93	40.98	40.00	40.90	28272010
2010-04-16	40.76	41.05	39.62	39.83	5965275
2010-04-19	39.47	40.70	39.31	40.14	2676220
2010-04-20	40.41	40.99	40.00	40.74	1858966
2010-04-21	40.74	41.99	40.74	41.83	2423750
2010-04-22	41.49	43.24	41.47	43.24	3532483
2010-04-23	43.32	45.28	42.59	45.00	6151184
2010-04-26	44.96	45.73	44.83	45.49	2715014
2010-04-27	44.89	45.56	43.14	43.18	2674462
2010-04-28	43.74	43.94	42.86	43.52	2019353
2010-04-29	44.17	46.10	44.12	45.61	2780449
2010-04-30	45.60	46.71	44.21	44.71	3752876
2010-05-03	45.19	47.19	44.89	46.50	2072092
2010-05-04	45.26	45.26	43.95	44.45	3492687
2010-05-05	42.94	44.55	42.36	44.12	2679479
2010-05-06	43.16	43.83	37.94	41.60	3564251
2010-05-07	41.47	42.81	39.76	40.75	4243342
2010-05-10	43.12	44.18	42.84	44.12	3167468
2010-05-11	43.15	45.20	42.80	44.38	1917786
2010-05-12	44.81	46.09	44.66	45.49	2256985
2010-05-13	45.40	45.73	44.02	44.34	2006569
2010-05-14	43.76	44.13	42.75	43.31	2223300
2010-05-17	43.59	44.59	41.80	43.54	1986179
2010-05-18	44.39	44.48	41.75	42.37	1955078
2010-05-19	42.00	42.91	40.21	41.54	2091036
2010-05-20	40.16	40.92	39.03	39.48	2934889
2010-05-21	38.54	40.72	37.88	40.33	2824779
2010-05-24	40.25	41.34	39.84	40.15	2167592
2010-05-25	38.55	39.20	37.71	38.97	4674186
2010-05-26	39.60	40.74	38.77	39.25	6906524
2010-05-27	40.74	41.56	39.62	41.43	3058775
2010-05-28	41.46	42.33	40.88	41.36	2007691
2010-06-01	40.63	41.65	39.76	39.93	1853895
2010-06-02	40.37	40.54	39.18	40.35	2548352
2010-06-03	40.31	40.82	39.50	40.29	2019385
2010-06-04	39.05	39.87	37.57	37.81	2699002
2010-06-07	38.00	38.75	36.89	36.99	2492387
2010-06-08	37.05	37.74	35.82	37.60	2160505
2010-06-09	38.13	39.33	37.84	38.30	2643838
2010-06-10	39.28	40.30	38.78	39.94	2676831
2010-06-11	39.22	41.05	38.92	40.96	1760944
2010-06-14	41.54	42.31	41.00	41.61	1542576
2010-06-15	41.91	43.38	41.67	43.22	1242071
2010-06-16	42.92	43.12	41.75	42.06	1507851
2010-06-17	42.33	42.53	41.38	42.05	1269291
2010-06-18	42.74	43.07	41.77	42.91	2168431
2010-06-21	43.65	43.83	41.97	42.27	1520117
2010-06-22	42.56	42.90	40.49	40.52	1586210
2010-06-23	40.34	41.02	39.37	40.37	1311340
2010-06-24	40.04	40.40	38.75	38.95	1856910
2010-06-25	39.25	40.57	38.77	40.27	1864920
2010-06-28	40.47	40.47	39.20	39.33	1155936
2010-06-29	38.37	38.49	36.87	37.24	2006045
2010-06-30	37.22	38.60	37.13	37.32	1954211
2010-07-01	37.27	37.52	35.74	37.21	2039191
2010-07-02	37.59	37.68	36.34	36.59	1660459
2010-07-06	37.49	37.93	35.50	35.95	2406383
2010-07-07	35.95	38.73	35.94	38.69	2296333
2010-07-08	39.27	39.66	37.98	38.92	1772204
2010-07-09	38.80	39.62	38.65	39.58	1000750
2010-07-12	39.35	39.46	38.59	39.08	1133078
2010-07-13	39.76	40.50	39.45	40.00	1704856
2010-07-14	39.65	40.43	39.15	39.67	1312668
2010-07-15	39.60	39.68	38.38	39.40	937933
2010-07-16	39.11	39.11	37.03	37.51	2183789
2010-07-19	37.51	38.97	37.21	38.64	1488595
2010-07-20	37.91	39.37	37.64	39.06	1863899
2010-07-21	39.48	39.62	37.86	38.09	1699065
2010-07-22	38.80	39.88	38.46	39.57	1934590
2010-07-23	39.23	40.17	38.45	40.12	1604732
2010-07-26	40.21	41.89	39.97	41.39	1588225
2010-07-27	41.75	42.12	40.32	40.67	1223194
2010-07-28	40.52	41.65	40.41	40.95	1230920
2010-07-29	41.42	41.53	40.28	41.04	1074901
2010-07-30	40.20	41.68	39.99	41.45	1302356
2010-08-02	42.36	43.66	41.93	43.32	1765465
2010-08-03	43.04	43.13	42.18	42.31	1391071
2010-08-04	42.60	42.69	41.79	42.19	1726030
2010-08-05	41.65	42.39	41.35	41.39	1362914
2010-08-06	40.71	41.81	40.54	41.73	1250198
2010-08-09	42.04	42.67	41.23	41.75	1780498
2010-08-10	41.61	42.08	40.88	41.41	1659651
2010-08-11	40.28	41.12	39.26	39.79	1850183
2010-08-12	39.07	39.81	38.69	39.35	1884248
2010-08-13	39.26	39.90	38.91	39.29	1314399
2010-08-16	39.00	39.56	38.57	39.07	1506595
2010-08-17	39.64	41.25	39.30	40.82	1506838
2010-08-18	40.63	40.91	39.69	40.66	1466291
2010-08-19	40.56	40.65	39.65	39.86	1745145
2010-08-20	39.70	39.99	39.29	39.79	790152
2010-08-23	40.02	40.15	39.31	39.46	745029
2010-08-24	38.68	39.79	38.39	39.36	826505
2010-08-25	38.93	40.11	38.85	39.96	1048220
2010-08-26	40.20	40.48	39.54	39.97	1209371
2010-08-27	40.43	40.85	39.06	40.81	1051120
2010-08-30	40.64	41.32	40.27	40.32	1143155
2010-08-31	40.26	41.49	39.95	41.41	1743990
2010-09-01	42.21	43.51	41.87	43.24	2390773
2010-09-02	43.33	43.92	42.68	43.62	2039332
2010-09-03	44.00	44.46	43.49	44.00	1333844
2010-09-07	43.61	43.76	42.62	42.67	1203647
2010-09-08	42.92	43.46	42.81	42.91	775138
2010-09-09	43.73	43.91	42.13	42.34	748978
2010-09-10	42.50	42.56	42.02	42.21	964722
2010-09-13	42.86	43.29	42.59	43.00	1274438
2010-09-14	42.88	43.51	42.55	43.05	1303133
2010-09-15	42.94	43.65	42.62	43.28	880812
2010-09-16	43.11	43.76	42.91	43.03	758338
2010-09-17	43.32	43.39	42.70	43.34	1109839
2010-09-20	43.65	45.50	43.40	45.12	1622541
2010-09-21	45.10	45.63	44.75	45.01	1542090
2010-09-22	44.86	45.15	43.68	43.87	1042644
2010-09-23	43.28	43.68	41.75	42.08	1365357
2010-09-24	42.82	43.44	42.64	43.27	1277837
2010-09-27	43.28	43.37	42.51	42.91	811789
2010-09-28	42.69	43.29	42.09	42.95	1085733
2010-09-29	42.81	42.85	42.23	42.42	940715
2010-09-30	42.73	43.20	41.80	42.95	2487112
2010-10-01	43.17	43.91	42.71	43.87	1489657
2010-10-04	43.53	44.55	43.53	44.55	1258108
2010-10-05	44.93	45.13	44.07	44.84	1110263
2010-10-06	44.69	44.75	43.47	43.82	1399608
2010-10-07	44.11	44.11	43.41	43.63	1133910
2010-10-08	43.68	43.83	43.36	43.64	1173335
2010-10-11	43.70	43.91	43.34	43.56	1141681
2010-10-12	43.50	44.19	43.22	44.10	1019602
2010-10-13	44.54	44.97	44.25	44.52	1248980
2010-10-14	44.35	44.47	43.17	43.50	1501948
2010-10-15	43.92	43.94	43.15	43.45	1013400
2010-10-18	43.52	44.53	43.34	44.44	1233607
2010-10-19	43.86	44.58	43.47	43.85	1130437
2010-10-20	43.99	45.41	43.85	44.99	1000770
2010-10-21	45.19	45.86	43.85	44.93	603980
2010-10-22	45.08	45.08	44.43	44.63	627317
2010-10-25	45.08	45.59	44.93	45.00	695246
2010-10-26	44.60	44.90	44.14	44.33	821713
2010-10-27	44.00	44.62	43.53	44.03	1106633
2010-10-28	44.37	44.66	43.17	43.74	632163
2010-10-29	43.63	44.82	43.58	44.58	1011961
2010-11-01	44.84	45.87	44.67	45.35	1203046
2010-11-02	45.88	45.89	45.19	45.73	1340553
2010-11-03	45.65	46.74	45.60	46.18	2061083
2010-11-04	46.87	49.32	46.75	49.03	2846739
2010-11-05	48.89	49.86	48.71	49.40	1732706
2010-11-08	49.06	49.75	48.39	49.00	1066119
2010-11-09	48.97	49.36	45.81	46.27	1754396
2010-11-10	46.35	47.00	45.88	46.91	1209656
2010-11-11	46.48	47.34	46.35	46.77	1572092
2010-11-12	46.44	46.77	45.57	45.73	1594806
2010-11-15	46.22	46.22	45.35	45.37	1196205
2010-11-16	45.10	45.10	42.67	43.12	1824921
2010-11-17	43.44	43.83	43.23	43.63	1129818
2010-11-18	44.36	45.22	44.28	44.91	1522186
2010-11-19	44.89	45.32	44.00	45.20	1002728
2010-11-22	44.97	45.61	44.89	45.31	1241334
2010-11-23	44.67	45.24	44.51	44.77	1265549
2010-11-24	45.34	46.13	45.04	46.12	965169
2010-11-26	45.66	46.64	45.65	46.32	594960
2010-11-29	46.00	46.98	45.85	46.88	1331959
2010-11-30	46.35	47.21	46.11	46.34	2141920
2010-12-01	47.07	47.14	45.96	46.67	1833792
2010-12-02	46.81	47.81	46.36	47.80	1727560
2010-12-03	47.52	48.33	47.32	48.24	1363156
2010-12-06	48.06	48.37	47.24	47.96	1152777
2010-12-07	48.51	48.63	46.93	47.18	1712256
2010-12-08	47.27	47.51	45.40	45.75	2237259
2010-12-09	46.10	46.18	44.55	44.63	2032523
2010-12-10	44.75	45.23	44.63	44.94	1781244
2010-12-13	45.29	45.54	44.83	45.00	1330986
2010-12-14	45.00	45.43	43.69	44.14	1594163
2010-12-15	44.05	44.56	43.46	43.48	1397177
2010-12-16	43.63	44.10	43.08	43.61	1616989
2010-12-17	43.82	45.20	43.50	45.10	2508513
2010-12-20	45.94	46.05	45.25	45.71	1500389
2010-12-21	46.02	46.98	45.63	46.35	1435621
2010-12-22	46.53	46.88	46.16	46.31	1189881
2010-12-23	46.46	46.51	45.65	45.69	776824
2010-12-27	45.62	46.62	45.51	46.62	795021
2010-12-28	46.63	47.04	46.21	46.72	620414
2010-12-29	46.76	47.46	46.39	47.16	1170731
2010-12-30	47.30	47.68	47.13	47.52	569435
2010-12-31	47.39	47.59	47.11	47.37	972325
2011-01-03	47.76	48.39	47.60	48.06	1102075
2011-01-04	48.27	48.59	46.74	47.08	1608800
2011-01-05	46.94	47.74	46.94	47.23	1143665
2011-01-06	47.35	47.49	46.26	46.30	1333093
2011-01-07	46.59	47.08	45.98	46.43	1091572
2011-01-10	46.21	47.17	45.98	46.84	904433
2011-01-11	47.05	47.25	46.04	46.80	761739
2011-01-12	47.28	47.46	46.20	46.79	1030654
2011-01-13	46.88	47.50	46.48	46.93	818771
2011-01-14	46.72	47.32	46.58	47.14	937818
2011-01-18	47.28	48.02	46.82	47.97	1389005
2011-01-19	47.73	47.98	46.30	46.60	952456
2011-01-20	46.30	47.12	46.28	46.42	1180078
2011-01-21	46.74	46.97	46.21	46.31	1037964
2011-01-24	46.39	46.82	46.19	46.34	963133
2011-01-25	45.95	47.03	45.86	47.00	1141562
2011-01-26	47.21	47.87	46.69	47.63	1122811
2011-01-27	48.15	49.05	48.08	48.94	1157511
2011-01-28	48.84	49.16	47.89	47.91	1184525
2011-01-31	48.09	48.93	48.09	48.66	1207359
2011-02-01	49.09	49.16	48.29	48.54	1073143
2011-02-02	48.29	48.67	48.01	48.15	1135336
2011-02-03	48.25	49.07	48.04	48.92	744391
2011-02-04	49.06	49.06	48.21	48.39	569822
2011-02-07	48.52	49.20	48.31	48.79	915553
2011-02-08	48.59	49.49	48.59	48.73	982110
2011-02-09	48.52	48.98	48.27	48.75	1002814
2011-02-10	48.43	49.08	48.33	48.80	1068468
2011-02-11	48.61	49.44	48.40	49.37	767722
2011-02-14	49.47	49.50	48.77	49.28	480649
2011-02-15	48.86	49.77	48.74	49.50	579092
2011-02-16	49.75	50.28	49.40	49.77	638218
2011-02-17	49.45	49.85	49.11	49.51	426376
2011-02-18	49.63	49.75	49.03	49.27	596845
2011-02-22	48.78	49.38	48.32	48.53	671087
2011-02-23	48.58	48.76	47.43	47.75	1075462
2011-02-24	47.77	47.86	46.44	47.06	1055860
2011-02-25	47.45	48.64	47.21	48.62	1038294
2011-02-28	49.03	50.78	48.96	50.64	1532034
2011-03-01	50.64	50.80	48.59	48.73	1263953
2011-03-02	48.70	49.07	47.93	48.56	881198
2011-03-03	49.01	49.77	48.97	49.37	878730
2011-03-04	49.30	49.58	48.16	48.36	1022866
2011-03-07	48.70	48.83	47.25	47.61	1589172
2011-03-08	47.84	48.29	47.05	47.98	1856165
2011-03-09	47.99	48.27	47.46	47.79	1125399
2011-03-10	47.11	47.71	46.83	47.37	828592
2011-03-11	47.07	48.33	46.99	48.24	560822
2011-03-14	47.85	48.01	47.14	47.25	740347
2011-03-15	45.88	47.91	45.69	47.41	934475
2011-03-16	46.88	46.90	46.01	46.46	1419500
2011-03-17	47.30	47.65	46.52	46.84	868158
2011-03-18	47.30	48.33	46.85	47.87	1487489
2011-03-21	48.51	49.04	48.30	48.83	720618
2011-03-22	48.84	48.93	47.72	47.89	469237
2011-03-23	47.83	47.85	46.76	47.06	1197754
2011-03-24	47.27	47.62	46.44	47.49	773793
2011-03-25	47.61	48.54	47.15	48.01	576264
2011-03-28	48.13	48.17	47.61	47.72	520677
2011-03-29	47.63	48.00	46.82	47.74	763127
2011-03-30	48.10	49.05	47.91	48.89	794316
2011-03-31	48.73	49.54	48.71	49.53	993758
2011-04-01	49.74	50.21	48.77	49.11	815448
2011-04-04	49.14	49.42	48.19	48.48	991905
2011-04-05	48.56	49.39	48.35	48.96	705318
2011-04-06	49.27	49.29	48.53	48.93	516277
2011-04-07	48.74	48.79	47.73	47.99	941133
2011-04-08	48.38	48.52	47.40	47.67	716973
2011-04-11	47.66	48.31	47.32	47.65	721063
2011-04-12	47.40	48.09	47.40	47.95	1158580
2011-04-13	48.24	48.41	47.90	48.13	782331
2011-04-14	47.76	49.20	47.56	49.14	1044262
2011-04-15	49.23	49.91	49.04	49.88	870600
2011-04-18	49.16	49.54	48.88	49.38	844994
2011-04-19	49.46	50.34	49.46	49.96	851972
2011-04-20	50.74	50.74	49.85	50.35	963231
2011-04-21	50.40	50.66	49.99	50.61	902289
2011-04-25	50.64	51.19	50.56	50.82	645047
2011-04-26	50.88	51.63	50.50	51.56	821852
2011-04-27	51.70	51.95	50.97	51.87	830431
2011-04-28	51.79	52.97	51.76	52.66	896468
2011-04-29	52.86	52.96	51.85	52.82	986690
2011-05-02	53.00	53.49	52.24	52.77	733362
2011-05-03	52.63	53.21	51.02	51.70	833181
2011-05-04	51.65	51.74	50.63	50.67	797362
2011-05-05	50.54	51.66	49.88	50.79	883055
2011-05-06	51.31	51.57	49.74	49.97	895391
2011-05-09	49.99	51.11	49.67	51.08	886820
2011-05-10	51.25	52.21	51.08	52.17	923648
2011-05-11	52.14	52.14	51.29	51.60	1032212
2011-05-12	51.31	51.72	50.97	51.33	867302
2011-05-13	51.47	51.65	50.63	50.66	797679
2011-05-16	50.80	51.88	50.52	51.06	752823
2011-05-17	50.87	51.34	50.46	51.17	908277
2011-05-18	51.27	52.08	50.87	52.02	696033
2011-05-19	52.21	52.60	52.00	52.33	960465
2011-05-20	52.36	52.51	51.88	52.15	1671034
2011-05-23	51.26	51.79	51.26	51.64	1259537
2011-05-24	51.67	52.21	51.67	52.00	1262265
2011-05-25	51.84	52.14	51.33	51.87	952402
2011-05-26	51.73	52.88	51.53	52.78	553417
2011-05-27	53.00	53.28	52.74	52.89	771243
2011-05-31	53.52	54.65	53.01	54.37	1201213
2011-06-01	54.00	54.32	52.81	53.26	1567450
2011-06-02	53.24	53.73	52.12	52.26	709519
2011-06-03	51.60	53.13	51.46	52.84	936699
2011-06-06	52.80	53.09	51.90	51.93	816175
2011-06-07	52.25	52.91	51.86	52.29	735627
2011-06-08	52.14	53.61	51.91	52.23	1494098
2011-06-09	52.31	52.54	51.02	51.05	982687
2011-06-10	50.84	51.00	49.80	49.91	963205
2011-06-13	49.96	50.64	49.57	50.17	637095
2011-06-14	50.75	51.23	50.42	50.96	805697
2011-06-15	50.57	50.64	48.78	49.32	2096559
2011-06-16	49.40	50.28	49.34	50.00	812012
2011-06-17	50.63	50.88	50.05	50.54	1033944
2011-06-20	50.35	51.43	50.35	51.33	746101
2011-06-21	51.67	52.07	51.29	51.68	658396
2011-06-22	51.59	52.28	51.41	51.50	711983
2011-06-23	50.80	51.44	49.90	51.08	1011020
2011-06-24	51.19	51.68	50.77	51.49	1135695
2011-06-27	51.42	52.27	51.38	51.95	668883
2011-06-28	52.00	52.74	51.65	52.69	655224
2011-06-29	52.76	53.47	52.43	53.16	798193
2011-06-30	53.36	53.94	52.82	53.50	1087010
2011-07-01	53.56	54.30	53.44	54.18	888779
2011-07-05	54.16	54.87	53.86	54.79	904987
2011-07-06	54.66	55.53	54.39	55.40	720433
2011-07-07	55.85	56.50	55.54	56.10	995358
2011-07-08	55.31	56.24	54.98	56.20	497200
2011-07-11	55.44	55.71	54.29	54.31	648701
2011-07-12	54.23	55.17	53.98	54.10	990020
2011-07-13	54.49	54.97	53.80	53.84	915526
2011-07-14	54.08	54.34	52.81	53.18	931883
2011-07-15	53.25	54.01	53.04	53.92	586337
2011-07-18	53.65	53.78	52.64	53.21	596281
2011-07-19	53.67	54.29	53.41	54.19	767273
2011-07-20	54.40	54.92	54.19	54.67	708604
2011-07-21	54.95	55.28	54.86	55.07	756825
2011-07-22	55.07	55.07	54.69	54.86	472248
2011-07-25	54.25	54.82	53.88	54.32	521058
2011-07-26	54.35	54.66	53.98	54.29	566504
2011-07-27	53.93	54.04	52.82	52.85	949812
2011-07-28	52.80	53.92	52.36	53.43	1109690
2011-07-29	52.60	53.40	51.00	53.13	1167880
2011-08-01	53.79	54.09	52.08	52.59	1042159
2011-08-02	52.27	52.48	50.35	50.50	1239485
2011-08-03	50.50	50.50	48.50	49.67	1578146
2011-08-04	49.01	49.05	47.34	47.36	2706990
2011-08-05	47.86	47.99	44.83	45.94	2054333
2011-08-08	44.38	44.73	41.96	41.97	3318443
2011-08-09	42.83	46.21	42.17	46.15	2559768
2011-08-10	44.96	47.56	44.61	45.58	2635733
2011-08-11	45.98	50.39	45.81	49.33	2203005
2011-08-12	49.87	49.97	48.35	49.00	1570446
2011-08-15	49.50	51.24	49.43	51.02	1506902
2011-08-16	50.30	51.21	49.94	50.52	1409762
2011-08-17	50.44	50.73	49.57	49.80	1279520
2011-08-18	47.80	48.78	46.36	46.95	1918139
2011-08-19	46.13	47.22	44.77	45.28	1949049
2011-08-22	46.60	46.86	45.22	45.79	1344294
2011-08-23	46.01	46.87	45.49	46.84	1061131
2011-08-24	46.74	47.30	45.85	47.26	1569946
2011-08-25	47.64	48.04	45.66	45.83	853424
2011-08-26	45.35	46.34	44.29	46.04	1705099
2011-08-29	46.75	48.14	46.64	48.08	1073996
2011-08-30	47.91	48.63	46.92	48.23	858883
2011-08-31	48.51	49.43	48.05	49.04	1123089
2011-09-01	49.16	49.21	47.21	47.28	1480689
2011-09-02	46.04	46.50	45.59	45.67	1931846
2011-09-06	44.02	45.18	43.99	44.83	1780069
2011-09-07	45.73	47.18	45.27	47.13	1613663
2011-09-08	46.89	47.45	46.30	46.94	982417
2011-09-09	46.34	46.73	44.48	45.06	1878656
2011-09-12	43.92	45.63	43.92	45.61	1471016
2011-09-13	45.67	46.10	45.01	46.00	863715
2011-09-14	46.32	47.17	45.15	46.87	1167410
2011-09-15	47.37	47.80	46.70	47.80	1248835
2011-09-16	47.47	48.28	46.45	48.05	1472271
2011-09-19	46.85	47.59	46.66	46.73	1156015
2011-09-20	46.86	47.32	46.38	46.53	1250962
2011-09-21	46.55	46.64	43.76	43.85	1231858
2011-09-22	42.57	43.64	42.36	43.31	1803897
2011-09-23	43.18	44.29	42.77	44.08	1185331
2011-09-26	44.54	44.61	43.09	44.47	918003
2011-09-27	45.60	46.73	45.17	45.61	1270582
2011-09-28	45.77	45.98	43.48	43.58	1246251
2011-09-29	44.55	44.62	43.49	44.37	1119819
2011-09-30	43.64	44.22	42.60	42.63	1409191
2011-10-03	42.25	42.82	40.16	40.21	2344113
2011-10-04	39.74	40.82	38.64	40.61	3211997
2011-10-05	40.57	41.58	38.72	41.23	1466358
2011-10-06	41.10	42.96	40.86	42.90	1378239
2011-10-07	43.05	43.30	41.35	41.51	1426833
2011-10-10	42.55	43.74	42.35	43.70	1270522
2011-10-11	43.36	43.87	42.58	42.86	1075354
2011-10-12	43.30	44.78	43.12	43.90	1336935
2011-10-13	43.61	44.08	42.86	43.85	1627651
2011-10-14	44.51	44.74	43.97	44.53	1372505
2011-10-17	44.15	44.26	42.73	42.86	1317259
2011-10-18	42.90	44.88	42.57	44.56	1450515
2011-10-19	44.44	44.74	43.91	44.32	1797206
2011-10-20	44.48	45.03	43.30	44.94	1251447
2011-10-21	45.54	47.39	45.41	47.26	1534491
2011-10-24	47.29	48.85	46.98	48.39	1619655
2011-10-25	48.12	48.51	47.35	48.04	1236434
2011-10-26	48.56	48.96	47.22	48.72	1316871
2011-10-27	50.04	50.49	48.50	49.73	2652512
2011-10-28	49.68	50.29	49.43	50.00	952459
2011-10-31	49.05	50.42	48.46	49.76	1491304
2011-11-01	48.92	49.86	47.62	47.77	1718415
2011-11-02	50.00	50.65	49.13	50.16	1611965
2011-11-03	50.55	51.27	49.05	50.93	1342299
2011-11-04	50.42	50.50	49.47	50.24	937661
2011-11-07	50.20	51.13	49.28	49.96	987395
2011-11-08	49.50	51.15	48.46	51.04	1018238
2011-11-09	49.68	50.20	48.31	48.62	1238395
2011-11-10	49.02	49.11	48.14	48.71	1062130
2011-11-11	49.34	50.55	48.86	50.45	708573
2011-11-14	50.00	50.03	48.99	49.17	1071155
2011-11-15	49.15	50.60	48.97	50.15	812103
2011-11-16	49.74	50.32	49.07	49.15	768515
2011-11-17	49.00	49.43	48.00	48.23	790441
2011-11-18	48.65	49.14	48.25	49.04	801278
2011-11-21	48.78	48.93	47.70	47.84	1326276
2011-11-22	48.05	48.51	47.16	48.12	964517
2011-11-23	47.68	47.68	45.92	45.93	679905
2011-11-25	45.89	47.03	45.62	46.04	259567
2011-11-28	47.70	47.99	47.14	47.82	1054219
2011-11-29	48.05	48.23	47.29	47.72	828616
2011-11-30	49.29	50.15	48.90	50.10	1618151
2011-12-01	49.84	49.85	48.57	48.61	936106
2011-12-02	49.03	49.80	48.77	48.86	527460
2011-12-05	49.57	50.13	48.99	49.59	743177
2011-12-06	49.55	49.97	49.08	49.66	550611
2011-12-07	49.46	50.36	48.75	50.19	627488
2011-12-08	49.82	49.82	48.60	48.80	632988
2011-12-09	48.81	50.41	48.78	49.96	784346
2011-12-12	49.36	49.58	48.74	49.11	643977
2011-12-13	49.46	49.87	48.08	48.47	624697
2011-12-14	48.20	48.96	48.01	48.31	686698
2011-12-15	48.75	49.18	48.23	48.70	749875
2011-12-16	48.99	49.59	48.64	49.20	1655641
2011-12-19	49.57	49.69	48.29	48.35	981336
2011-12-20	49.21	50.41	49.21	50.25	1147384
2011-12-21	50.33	50.48	49.76	50.30	656402
2011-12-22	50.53	51.16	50.48	50.63	712415
2011-12-23	50.67	51.29	50.62	51.18	276961
2011-12-27	51.02	51.30	50.71	51.05	608045
2011-12-28	51.23	51.23	50.29	50.39	453306
2011-12-29	50.65	51.00	50.45	50.81	393757
2011-12-30	50.91	51.43	50.59	50.60	489575
2012-01-03	51.64	52.00	50.19	50.95	785483
2012-01-04	50.67	50.67	49.67	50.30	644615
2012-01-05	50.18	51.50	49.85	51.37	567086
2012-01-06	51.79	52.17	51.03	51.68	850712
2012-01-09	52.26	52.43	51.19	51.32	646055
2012-01-10	51.99	52.45	51.91	52.14	742725
2012-01-11	52.06	53.14	51.76	52.95	859276
2012-01-12	52.42	53.16	51.43	52.16	778601
2012-01-13	51.87	52.28	51.58	52.00	523766
2012-01-17	52.56	52.79	52.06	52.30	641440
2012-01-18	52.54	53.17	52.31	52.65	619404
2012-01-19	52.80	53.68	52.70	53.23	879520
2012-01-20	53.14	54.52	52.75	54.50	1288340
2012-01-23	54.48	54.73	53.69	54.01	1201666
2012-01-24	53.76	54.36	53.71	54.13	610819
2012-01-25	54.05	54.96	53.95	54.85	878723
2012-01-26	54.82	55.44	54.71	55.29	747468
2012-01-27	55.39	55.49	54.56	55.01	803980
2012-01-30	54.62	54.69	54.02	54.43	831785
2012-01-31	54.79	54.79	53.80	54.30	1636227
2012-02-01	54.71	55.09	54.55	54.64	1122603
2012-02-02	54.80	55.22	54.45	55.06	919303
2012-02-03	55.52	55.97	54.60	55.12	1668176
2012-02-06	55.09	55.22	54.49	55.20	712779
2012-02-07	55.27	55.64	55.02	55.50	1261428
2012-02-08	55.55	55.99	55.25	55.57	746119
2012-02-09	55.54	55.74	54.60	55.15	984764
2012-02-10	54.55	55.42	54.50	55.02	559402
2012-02-13	55.69	56.05	55.46	55.81	599888
2012-02-14	55.64	55.67	54.45	54.86	523206
2012-02-15	55.00	55.84	54.78	55.57	906000
2012-02-16	55.47	56.51	55.39	56.44	1116010
2012-02-17	56.19	56.19	55.10	55.47	878210
2012-02-21	55.69	55.69	54.14	54.42	764659
2012-02-22	54.08	54.69	53.26	53.40	861907
2012-02-23	53.45	54.09	53.18	54.00	713877
2012-02-24	54.15	54.49	53.51	54.34	896484
2012-02-27	53.82	54.46	53.28	54.36	571550
2012-02-28	54.49	54.49	53.27	53.53	731329
2012-02-29	53.71	54.38	53.64	53.99	880698
2012-03-01	54.05	54.80	53.77	54.79	802943
2012-03-02	54.83	55.18	54.53	54.90	574119
2012-03-05	54.80	55.22	54.36	55.14	491195
2012-03-06	54.56	54.82	53.94	54.12	812036
2012-03-07	54.36	55.42	53.99	55.36	915729
2012-03-08	55.87	55.87	54.48	54.94	1384914
2012-03-09	55.02	55.10	54.28	54.43	1116917
2012-03-12	54.43	54.76	54.12	54.27	758907
2012-03-13	54.70	55.55	54.70	55.46	927346
2012-03-14	55.42	55.83	55.08	55.54	735525
2012-03-15	55.60	56.21	55.26	56.00	844170
2012-03-16	55.52	56.33	55.52	56.01	1120477
2012-03-19	56.00	56.72	55.71	56.31	750076
2012-03-20	56.03	56.56	55.74	56.31	758838
2012-03-21	56.33	56.99	56.17	56.57	799880
2012-03-22	56.11	56.17	54.93	55.43	690239
2012-03-23	55.42	55.99	55.05	55.63	464211
2012-03-26	56.33	56.49	55.85	56.41	621624
2012-03-27	56.54	57.29	56.36	57.15	864075
2012-03-28	56.95	57.03	56.36	56.98	1035040
2012-03-29	56.63	57.16	56.16	57.00	823463
2012-03-30	57.27	58.09	57.08	57.75	1123002
2012-04-02	57.59	58.06	57.44	57.80	914540
2012-04-03	57.54	57.94	57.42	57.86	941755
2012-04-04	57.36	57.54	56.84	57.53	827590
2012-04-05	57.33	57.86	57.17	57.76	753638
2012-04-09	56.83	57.56	56.70	57.37	734368
2012-04-10	57.36	57.41	55.96	56.15	1616538
2012-04-11	56.75	57.24	56.26	57.13	1084984
2012-04-12	57.32	58.18	57.01	58.18	684092
2012-04-13	58.12	58.42	57.62	57.86	687355
2012-04-16	58.34	59.01	58.01	58.75	725501
2012-04-17	59.05	59.32	58.65	58.93	875648
2012-04-18	58.67	59.05	58.40	58.62	453595
2012-04-19	58.68	58.94	58.06	58.50	552413
2012-04-20	58.69	59.83	58.69	59.54	519846
2012-04-23	58.85	59.44	58.69	59.41	1067429
2012-04-24	59.55	60.71	59.51	60.55	1259883
2012-04-25	61.20	61.83	60.96	61.80	1442582
2012-04-26	61.63	62.47	61.42	62.24	846856
2012-04-27	62.34	62.39	61.66	61.90	1128135
2012-04-30	61.88	61.96	61.21	61.57	948776
2012-05-01	61.68	62.65	61.58	61.99	894606
2012-05-02	61.60	62.83	61.24	62.29	1108915
2012-05-03	62.53	62.66	61.85	62.15	733584
2012-05-04	61.99	62.14	61.75	61.96	1058574
2012-05-07	61.77	62.14	61.45	61.95	912391
2012-05-08	61.33	61.33	60.24	60.63	1251589
2012-05-09	60.13	60.89	60.01	60.37	1050272
2012-05-10	60.60	60.86	59.65	60.68	1369485
2012-05-11	59.94	60.81	59.75	60.80	1169339
2012-05-14	59.68	60.37	59.30	59.61	1399490
2012-05-15	59.74	59.90	59.08	59.35	1244345
2012-05-16	59.48	59.65	58.64	58.84	772185
2012-05-17	58.97	59.29	56.87	56.89	1108499
2012-05-18	57.00	57.24	55.64	55.86	947238
2012-05-21	56.16	57.22	55.72	56.92	1150937
2012-05-22	57.22	58.26	57.08	57.77	897280
2012-05-23	57.50	57.79	56.51	57.59	754888
2012-05-24	57.34	58.32	57.26	58.30	835864
2012-05-25	58.16	58.48	57.60	57.96	524060
2012-05-29	58.20	59.14	58.01	58.89	708276
2012-05-30	58.42	58.42	56.95	56.99	883223
2012-05-31	56.89	57.77	56.34	57.05	1318982
2012-06-01	55.72	56.68	55.31	55.38	1240340
2012-06-04	55.54	55.55	54.37	55.12	1215383
2012-06-05	55.04	56.62	54.81	56.25	1100238
2012-06-06	56.90	57.27	56.34	57.00	1439006
2012-06-07	57.58	57.81	55.99	56.09	1129923
2012-06-08	56.14	57.27	55.99	57.27	915985
2012-06-11	57.87	57.91	55.19	55.26	1025128
2012-06-12	55.49	55.85	54.60	55.30	1378407
2012-06-13	55.26	55.56	54.62	54.91	2087984
2012-06-14	55.10	56.03	55.05	55.94	1544801
2012-06-15	55.87	56.51	55.58	56.17	1689514
2012-06-18	55.85	57.15	55.67	56.82	840403
2012-06-19	56.73	57.88	56.68	57.53	1462296
2012-06-20	57.45	57.98	56.97	57.73	1550707
2012-06-21	57.77	57.86	57.00	57.06	1442849
2012-06-22	57.27	57.50	56.49	56.92	1714253
2012-06-25	56.28	56.89	56.17	56.59	760918
2012-06-26	56.58	57.12	56.47	56.71	1014196
2012-06-27	56.90	57.14	56.43	56.99	740428
2012-06-28	56.69	57.65	56.41	57.51	863168
2012-06-29	58.58	59.23	58.25	59.05	1265574
2012-07-02	59.26	59.60	58.95	59.54	742233
2012-07-03	59.59	60.40	59.33	60.11	514576
2012-07-05	59.96	60.39	59.74	60.15	788468
2012-07-06	59.28	59.74	59.02	59.68	1094125
2012-07-09	59.68	59.84	59.35	59.83	599436
2012-07-10	60.02	60.24	58.74	59.07	672543
2012-07-11	59.15	59.17	58.48	58.92	664427
2012-07-12	58.56	58.95	57.95	58.58	1250085
2012-07-13	58.75	59.21	58.50	58.82	935771
2012-07-16	58.69	58.99	58.59	58.65	884434
2012-07-17	58.84	59.11	58.01	58.73	1385470
2012-07-18	58.45	58.89	58.05	58.23	899565
2012-07-19	58.37	58.44	57.18	57.43	956941
2012-07-20	56.98	57.36	56.59	57.11	1067880
2012-07-23	56.15	56.76	56.09	56.63	663824
2012-07-24	56.77	57.24	56.29	56.85	1072781
2012-07-25	57.03	57.05	56.02	56.60	676552
2012-07-26	57.28	58.01	57.18	58.00	1357672
2012-07-27	58.19	58.76	58.14	58.36	1340227
2012-07-30	58.47	58.85	58.16	58.33	716929
2012-07-31	58.29	58.85	57.93	58.41	1902311
2012-08-01	58.75	59.94	58.11	58.17	1468468
2012-08-02	57.91	58.19	57.47	58.14	1002512
2012-08-03	58.73	58.87	58.22	58.71	801042
2012-08-06	58.90	59.06	58.65	58.98	1015391
2012-08-07	59.07	59.07	58.15	58.20	1083483
2012-08-08	57.96	58.17	57.27	57.43	723171
2012-08-09	57.46	57.71	56.99	57.15	979283
2012-08-10	57.19	57.33	57.10	57.27	631965
2012-08-13	57.29	57.57	57.20	57.38	1328087
2012-08-14	57.48	57.76	57.40	57.60	783710
2012-08-15	57.52	58.03	57.41	57.78	484561
2012-08-16	57.46	57.57	56.93	57.56	748591
2012-08-17	57.55	57.80	57.22	57.72	705357
2012-08-20	57.72	57.83	57.07	57.61	828943
2012-08-21	57.61	57.92	57.30	57.39	753879
2012-08-22	57.39	57.66	56.72	57.36	1061993
2012-08-23	57.25	58.87	56.91	58.80	1329802
2012-08-24	58.74	60.02	58.25	59.65	2617783
2012-08-27	59.69	60.08	59.50	59.92	1185386
2012-08-28	59.74	60.03	59.56	59.79	892333
2012-08-29	59.86	60.43	59.74	59.79	617362
2012-08-30	59.43	59.67	59.08	59.53	732491
2012-08-31	59.89	59.89	59.05	59.57	1017453
2012-09-04	59.62	60.04	59.30	59.94	1098078
2012-09-05	59.96	60.12	59.59	59.99	757130
2012-09-06	60.30	60.50	60.09	60.37	853278
2012-09-07	60.41	61.05	60.24	60.82	1001751
2012-09-10	60.63	60.81	60.21	60.37	917980
2012-09-11	60.37	60.85	59.84	60.60	791946
2012-09-12	60.61	61.49	60.28	60.55	1011250
2012-09-13	60.55	61.26	60.47	61.02	696147
2012-09-14	61.17	61.60	61.02	61.34	668523
2012-09-17	61.28	61.80	61.03	61.03	546302
2012-09-18	60.95	61.10	60.16	60.48	664420
2012-09-19	60.46	60.70	59.88	60.25	770016
2012-09-20	59.75	59.75	58.76	59.19	1313460
2012-09-21	59.50	59.51	58.65	58.92	1177992
2012-09-24	58.51	59.22	58.37	58.43	679158
2012-09-25	58.59	58.83	57.32	57.34	961909
2012-09-26	57.39	57.60	57.11	57.30	1015142
2012-09-27	57.40	57.75	57.17	57.35	966412
2012-09-28	57.20	57.41	56.81	57.23	1233533
2012-10-01	57.67	57.67	55.95	56.72	1251922
2012-10-02	56.97	57.46	56.67	57.42	909743
2012-10-03	57.41	58.39	57.41	58.21	869268
2012-10-04	58.46	58.74	57.73	58.30	1045633
2012-10-05	58.38	58.84	58.15	58.43	627450
2012-10-08	58.25	58.49	58.05	58.48	745793
2012-10-09	58.46	58.80	58.13	58.37	949050
2012-10-10	58.43	58.77	58.05	58.77	868331
2012-10-11	59.07	59.25	58.60	58.63	1177117
2012-10-12	58.68	59.09	58.55	59.03	1179969
2012-10-15	58.99	59.48	58.67	59.42	537391
2012-10-16	59.53	60.03	59.51	59.67	367854
2012-10-17	59.54	59.59	58.97	59.33	728719
2012-10-18	59.28	59.61	59.06	59.22	992962
2012-10-19	59.27	59.74	58.74	58.91	748423
2012-10-22	59.22	59.22	57.34	57.58	1436752
2012-10-23	57.15	57.62	56.68	56.94	1163134
2012-10-24	57.12	57.52	56.48	56.64	744627
2012-10-25	56.85	57.17	55.89	56.90	889216
2012-10-26	56.94	57.22	56.20	57.06	1007790
2012-10-31	57.38	57.38	55.74	57.00	2348142
2012-11-01	57.13	57.16	56.21	56.91	1743774
2012-11-02	57.03	57.79	56.98	57.54	1243671
2012-11-05	57.50	57.58	56.79	57.38	504562
2012-11-06	57.52	57.72	57.24	57.36	1391103
2012-11-07	56.88	57.11	56.14	56.69	1363196
2012-11-08	56.73	56.79	56.00	56.00	615039
2012-11-09	55.80	56.37	55.45	56.00	557147
2012-11-12	56.26	56.26	55.49	55.90	373686
2012-11-13	55.51	56.43	55.24	56.12	670414
2012-11-14	56.20	56.34	55.11	55.24	863538
2012-11-15	55.11	55.65	54.32	54.68	517499
2012-11-16	54.67	55.52	54.60	55.38	885715
2012-11-19	55.99	56.29	55.51	55.97	685246
2012-11-20	55.96	56.28	55.57	56.25	547233
2012-11-21	56.35	56.67	56.07	56.57	646739
2012-11-23	56.87	57.35	56.65	56.97	209292
2012-11-26	56.55	57.33	56.29	56.86	990691
2012-11-27	56.70	56.91	55.78	56.43	817645
2012-11-28	56.41	56.41	55.58	55.83	1060590
2012-11-29	56.11	56.19	55.51	56.00	983126
2012-11-30	56.13	56.68	55.88	56.50	1453311
2012-12-03	56.78	57.20	56.62	57.09	752384
2012-12-04	56.99	57.57	56.88	57.50	633736
2012-12-05	57.48	57.56	56.83	57.34	694037
2012-12-06	57.46	57.97	57.41	57.88	568548
2012-12-07	57.91	58.04	57.58	57.90	670968
2012-12-10	57.96	58.40	57.70	58.11	949441
2012-12-11	58.27	58.71	57.97	58.32	704572
2012-12-12	58.32	58.54	58.01	58.40	869709
2012-12-13	58.28	58.48	57.77	58.01	693362
2012-12-14	58.08	58.08	57.60	57.85	580569
2012-12-17	58.12	58.19	57.32	57.57	1210189
2012-12-18	57.56	58.06	57.46	58.06	684787
2012-12-19	58.13	58.33	57.73	57.73	730755
2012-12-20	57.79	58.43	57.74	58.40	685136
2012-12-21	57.85	58.54	57.79	58.48	1697667
2012-12-24	58.45	58.77	58.17	58.46	356764
2012-12-26	58.46	58.46	57.92	58.13	571389
2012-12-27	58.20	58.51	57.64	58.19	455622
2012-12-28	57.97	58.21	57.58	57.60	462613
2012-12-31	57.43	58.43	57.35	58.30	516563
2013-01-02	59.27	59.29	58.58	58.80	924891
2013-01-03	58.85	59.40	58.51	58.98	909072
2013-01-04	59.01	59.13	58.65	59.00	534874
2013-01-07	58.96	59.11	58.65	58.78	566875
2013-01-08	58.80	59.06	58.66	59.06	647451
2013-01-09	59.26	59.33	58.71	58.79	518443
2013-01-10	58.59	58.83	57.89	58.18	976561
2013-01-11	58.01	58.13	57.66	57.94	740447
2013-01-14	58.16	58.23	57.84	58.02	556782
2013-01-15	58.04	58.42	57.91	58.37	607762
2013-01-16	58.30	58.35	58.01	58.08	405689
2013-01-17	58.16	58.45	58.07	58.08	625746
2013-01-18	58.22	58.64	57.97	58.61	649263
2013-01-22	58.55	59.49	58.55	59.21	875683
2013-01-23	59.01	59.42	58.87	59.00	670910
2013-01-24	58.90	59.31	58.83	59.28	849176
2013-01-25	59.45	59.48	58.91	59.34	635829
2013-01-28	59.33	59.76	59.14	59.70	569673
2013-01-29	59.60	59.99	59.46	59.99	903133
2013-01-30	59.87	59.99	59.46	59.83	718463
2013-01-31	59.68	59.99	59.47	59.72	1200522
2013-02-01	59.95	60.46	59.66	60.46	939662
2013-02-04	59.97	60.74	59.97	60.43	1072425
2013-02-05	60.55	60.65	59.91	60.05	1082010
2013-02-06	60.36	61.97	60.23	61.51	1679437
2013-02-07	61.64	61.99	61.45	61.50	1130061
2013-02-08	61.52	61.71	60.96	61.64	694199
2013-02-11	61.70	61.87	61.36	61.52	379928
2013-02-12	61.06	62.01	60.97	61.87	1235821
2013-02-13	61.82	62.20	61.59	61.88	1029298
2013-02-14	61.86	61.95	61.57	61.62	459054
2013-02-15	61.75	61.93	61.36	61.53	958407
2013-02-19	61.65	62.03	61.52	62.03	1183246
2013-02-20	61.58	61.90	60.87	60.88	927140
2013-02-21	60.89	61.22	60.11	60.51	905729
2013-02-22	60.69	61.01	60.45	60.50	562881
2013-02-25	60.91	61.01	59.59	59.59	836470
2013-02-26	59.86	60.25	59.28	59.72	1070146
2013-02-27	59.77	60.78	59.62	60.31	557052
2013-02-28	60.32	60.65	60.02	60.11	1190159
2013-03-01	59.91	60.31	59.29	60.11	949893
2013-03-04	60.08	60.83	59.98	60.65	560706
2013-03-05	60.92	61.41	60.55	61.35	755474
2013-03-06	61.56	61.96	60.87	61.86	999351
2013-03-07	61.77	62.36	61.67	62.09	1100545
2013-03-08	62.16	62.28	61.85	62.01	566296
2013-03-11	62.00	62.21	61.87	62.21	566391
2013-03-12	62.00	62.13	61.62	61.97	569892
2013-03-13	61.99	62.06	61.46	61.99	460565
2013-03-14	61.89	62.39	61.80	62.38	411909
2013-03-15	62.40	62.73	61.95	62.61	1060503
2013-03-18	62.14	62.54	62.01	62.30	791985
2013-03-19	62.37	62.54	61.62	62.05	535963
2013-03-20	62.17	62.60	61.97	62.57	502408
2013-03-21	62.26	62.94	62.15	62.43	431867
2013-03-22	62.50	63.24	62.50	62.87	764796
2013-03-25	63.03	63.40	62.96	63.21	598394
2013-03-26	63.48	63.78	63.39	63.71	538848
2013-03-27	63.38	63.86	63.01	63.82	682086
2013-03-28	63.86	64.47	63.48	64.38	841548
2013-04-01	64.91	65.15	64.32	64.50	1009310
2013-04-02	64.72	65.05	64.46	64.64	1158374
2013-04-03	65.14	66.29	64.15	64.23	695440
2013-04-04	64.47	65.24	64.41	65.15	1011553
2013-04-05	64.39	65.14	64.24	65.06	646279
2013-04-08	64.98	65.85	64.55	65.78	663390
2013-04-09	65.89	65.89	65.26	65.54	524437
2013-04-10	65.83	66.65	65.61	66.64	797495
2013-04-11	66.42	67.39	66.42	67.16	1156515
2013-04-12	67.05	67.54	66.93	67.54	681099
2013-04-15	67.23	67.64	65.97	65.99	794601
2013-04-16	66.48	67.46	65.71	67.42	583898
2013-04-17	67.08	67.08	65.76	66.41	768270
2013-04-18	66.44	66.49	65.86	66.18	618468
2013-04-19	66.38	67.34	65.92	67.18	517251
2013-04-22	67.38	67.39	66.41	66.72	489122
2013-04-23	67.07	67.35	66.58	67.16	598970
2013-04-24	67.25	67.64	66.99	67.63	484937
2013-04-25	67.69	68.53	67.03	68.45	729406
2013-04-26	68.34	68.89	68.33	68.80	942467
2013-04-29	69.12	69.56	68.80	69.56	551632
2013-04-30	69.66	70.05	69.25	70.05	1173366
2013-05-01	69.92	70.36	68.57	68.79	875298
2013-05-02	70.31	70.31	68.99	69.04	906443
2013-05-03	69.48	70.69	69.32	70.42	974181
2013-05-06	72.01	72.19	70.07	70.81	2827684
2013-05-07	70.77	70.83	70.04	70.65	1845955
2013-05-08	69.90	70.86	69.68	70.00	30212657
2013-05-09	69.80	70.29	69.50	69.66	2208425
2013-05-10	69.85	70.47	69.77	70.24	771820
2013-05-13	70.15	70.41	69.77	70.34	795274
2013-05-14	70.46	70.72	70.04	70.34	1032868
2013-05-15	70.04	70.70	69.71	70.70	963303
2013-05-16	70.46	70.92	69.78	70.05	593719
2013-05-17	70.06	70.60	69.92	70.41	752021
2013-05-20	70.41	70.99	70.40	70.84	1088381
2013-05-21	70.97	71.12	70.45	70.65	1394280
2013-05-22	70.65	71.44	68.21	68.63	1286656
2013-05-23	68.04	68.05	66.90	67.09	742702
2013-05-24	66.76	67.00	65.83	66.86	760020
2013-05-28	67.65	67.74	66.08	66.43	1012945
2013-05-29	65.83	66.20	64.36	65.85	1203241
2013-05-30	66.07	66.81	65.57	65.86	926186
2013-05-31	65.47	66.28	64.90	64.91	1604354
2013-06-03	64.58	64.79	63.67	63.94	1088590
2013-06-04	64.06	64.32	62.68	62.69	1634860
2013-06-05	62.54	62.98	61.35	61.61	1383913
2013-06-06	61.58	62.82	61.42	62.82	2110257
2013-06-07	63.18	63.34	62.25	62.75	1393099
2013-06-10	63.21	63.21	62.43	62.69	1090050
2013-06-11	62.19	62.46	61.45	61.58	669931
2013-06-12	61.83	62.10	60.65	60.76	489788
2013-06-13	61.14	62.93	60.85	62.80	1020334
2013-06-14	62.63	63.29	61.95	62.25	1177360
2013-06-17	62.44	62.75	62.11	62.40	876768
2013-06-18	62.49	63.09	61.87	62.70	614276
2013-06-19	62.70	62.85	60.58	60.79	553110
2013-06-20	60.19	60.28	57.73	57.98	1026668
2013-06-21	58.43	58.95	57.38	58.45	1331419
2013-06-24	57.90	59.17	56.68	57.84	812859
2013-06-25	58.46	59.66	58.16	59.38	1039184
2013-06-26	59.87	60.75	59.83	60.52	1491497
2013-06-27	60.72	61.37	60.63	61.01	758587
2013-06-28	60.79	61.34	60.24	60.97	1031473
2013-07-01	61.34	61.57	60.43	60.54	574792
2013-07-02	60.54	61.73	60.54	61.72	1141421
2013-07-03	61.25	61.58	60.66	61.18	489064
2013-07-05	61.51	61.70	59.95	61.40	575743
2013-07-08	61.47	62.38	61.47	62.04	838696
2013-07-09	62.46	63.32	62.13	62.96	766668
2013-07-10	62.92	62.96	61.97	62.80	593261
2013-07-11	63.59	64.36	63.58	64.13	698299
2013-07-12	63.92	64.37	63.19	63.78	1018817
2013-07-15	63.76	64.81	63.35	64.49	882087
2013-07-16	64.64	64.84	64.20	64.48	699969
2013-07-17	64.89	65.00	64.43	64.86	838616
2013-07-18	64.88	65.34	64.77	65.33	568134
2013-07-19	65.33	65.47	64.82	65.35	427415
2013-07-22	65.35	65.79	65.17	65.69	330119
2013-07-23	65.80	66.12	65.23	65.93	456195
2013-07-24	65.89	65.89	63.83	64.26	674191
2013-07-25	64.07	64.49	63.87	64.28	557569
2013-07-26	64.02	64.21	62.99	63.63	707896
2013-07-29	63.66	63.85	63.20	63.34	730729
2013-07-30	63.74	65.15	63.28	63.51	564574
2013-07-31	63.54	63.60	61.45	62.05	959353
2013-08-01	62.42	62.57	61.84	62.14	1015807
2013-08-02	62.08	62.54	61.56	61.85	1319041
2013-08-05	61.87	62.35	61.08	61.12	1164025
2013-08-06	61.16	62.89	61.16	62.35	2166293
2013-08-07	62.24	62.49	61.49	61.88	847939
2013-08-08	62.07	62.23	61.49	61.78	646108
2013-08-09	61.51	62.06	61.44	61.81	1042293
2013-08-12	61.43	61.72	61.30	61.49	645413
2013-08-13	61.40	61.50	59.85	60.14	1469888
2013-08-14	60.22	60.36	59.79	59.98	686905
2013-08-15	59.65	59.65	58.21	58.56	956873
2013-08-16	58.02	58.07	56.38	56.72	2734721
2013-08-19	56.77	56.98	55.53	55.57	882053
2013-08-20	55.66	57.35	55.66	56.77	951021
2013-08-21	56.65	56.88	55.76	56.05	967515
2013-08-22	56.27	56.65	55.57	56.45	579078
2013-08-23	56.38	56.74	55.84	56.72	642439
2013-08-26	56.78	56.78	56.32	56.55	510861
2013-08-27	55.96	56.53	55.45	56.17	522983
2013-08-28	56.22	56.42	55.73	56.10	464787
2013-08-29	56.04	56.60	55.72	56.57	658843
2013-08-30	56.60	57.09	56.08	56.28	925295
2013-09-03	56.63	56.63	55.19	55.73	863131
2013-09-04	55.63	56.66	55.30	56.44	686133
2013-09-05	56.31	56.74	55.73	55.98	695940
2013-09-06	56.63	57.40	56.56	56.61	985961
2013-09-09	56.83	57.67	56.54	57.67	788152
2013-09-10	57.85	58.34	56.87	57.30	704576
2013-09-11	57.30	57.43	56.74	57.33	578964
2013-09-12	57.37	57.91	56.80	57.00	493446
2013-09-13	57.17	57.40	56.95	57.20	403536
2013-09-16	58.06	58.93	57.78	58.08	387457
2013-09-17	58.04	58.42	57.75	57.98	386902
2013-09-18	57.98	60.00	57.22	59.96	780542
2013-09-19	60.03	60.52	59.56	59.61	610219
2013-09-20	59.43	60.01	58.08	58.12	1180497
2013-09-23	58.02	58.63	57.67	57.91	432910
2013-09-24	57.99	58.12	57.39	57.47	876729
2013-09-25	57.61	57.91	56.68	57.06	635123
2013-09-26	57.11	57.81	57.05	57.80	619975
2013-09-27	57.55	57.75	56.83	57.26	632868
2013-09-30	56.84	57.40	56.28	56.44	954798
2013-10-01	56.39	57.55	56.36	56.91	1306751
2013-10-02	56.69	57.45	56.59	57.05	744587
2013-10-03	56.99	57.10	55.93	56.29	988870
2013-10-04	56.26	56.49	55.41	55.68	878702
2013-10-07	55.24	56.22	55.13	55.80	1353696
2013-10-08	55.84	56.12	55.27	55.32	821529
2013-10-09	55.33	55.83	55.19	55.25	801072
2013-10-10	55.63	56.36	55.60	56.23	1288863
2013-10-11	56.23	56.42	55.72	56.25	1521287
2013-10-14	55.92	56.75	55.86	56.59	960111
2013-10-15	56.48	56.84	55.87	55.88	1291499
2013-10-16	56.19	57.85	56.01	57.79	1561587
2013-10-17	57.90	59.32	57.68	59.20	854729
2013-10-18	59.31	59.39	58.64	59.09	762172
2013-10-21	59.06	59.08	58.07	58.32	761244
2013-10-22	58.47	59.27	58.06	59.24	638565
2013-10-23	58.90	59.36	58.64	59.07	541030
2013-10-24	59.01	59.54	58.66	59.51	493162
2013-10-25	59.72	60.43	59.00	59.76	917773
2013-10-28	59.61	59.61	58.54	59.10	695427
2013-10-29	57.92	59.05	57.85	58.56	994674
2013-10-30	58.65	58.71	57.95	58.51	979175
2013-10-31	58.60	59.40	58.41	59.21	1527645
2013-11-01	59.27	60.00	58.71	59.93	1654297
2013-11-04	60.01	60.36	59.20	59.77	877357
2013-11-05	59.32	59.81	58.64	58.85	726193
2013-11-06	58.86	59.11	58.07	58.36	778093
2013-11-07	57.85	57.88	56.82	56.95	785709
2013-11-08	56.53	56.67	55.57	56.56	813963
2013-11-11	56.76	57.15	56.49	56.91	504850
2013-11-12	56.90	57.16	56.33	56.68	525029
2013-11-13	56.57	57.27	56.18	57.15	595502
2013-11-14	57.70	58.28	57.54	58.01	753799
2013-11-15	57.89	58.92	57.63	58.89	2019052
2013-11-18	58.81	58.90	58.17	58.25	875904
2013-11-19	58.00	58.89	57.31	57.79	609693
2013-11-20	57.81	58.62	57.09	57.38	614868
2013-11-21	57.45	57.69	57.13	57.68	561446
2013-11-22	57.70	57.74	57.24	57.67	372545
2013-11-25	57.58	57.83	57.16	57.30	541421
2013-11-26	57.25	57.39	56.77	56.85	1081800
2013-11-27	57.06	57.58	56.93	57.57	599888
2013-11-29	57.77	57.77	56.92	56.94	348021
2013-12-02	57.08	57.16	56.46	56.74	857089
2013-12-03	56.51	57.33	56.01	57.27	1090276
2013-12-04	56.79	58.51	56.00	58.36	1858436
2013-12-05	58.21	59.35	57.97	59.28	1820938
2013-12-06	59.70	60.55	59.52	60.49	1314907
2013-12-09	60.48	60.76	59.93	60.34	1161684
2013-12-10	60.28	60.58	59.81	60.01	712761
2013-12-11	60.01	60.27	58.62	58.65	1087394
2013-12-12	58.53	58.78	57.95	58.50	1272018
2013-12-13	58.72	59.32	58.21	58.51	1005550
2013-12-16	58.51	58.87	58.12	58.49	618421
2013-12-17	58.37	59.22	58.26	58.71	973838
2013-12-18	58.93	59.72	57.71	59.54	1218930
2013-12-19	59.33	59.46	58.29	58.64	651291
2013-12-20	58.66	59.11	58.43	58.96	1561614
2013-12-23	59.33	59.75	59.18	59.36	975725
2013-12-24	59.33	59.57	59.25	59.40	266227
2013-12-26	59.70	60.00	59.07	59.44	426748
2013-12-27	59.35	59.35	58.60	59.17	446388
2013-12-30	59.16	59.42	59.09	59.35	393497
2013-12-31	59.33	59.54	58.65	58.89	737557
2014-01-02	58.69	58.83	57.84	58.38	767845
2014-01-03	58.24	59.00	58.15	58.69	1028822
2014-01-06	58.90	59.03	58.39	58.74	1063019
2014-01-07	58.79	59.33	58.55	58.99	835415
2014-01-08	58.96	59.36	58.21	59.02	818739
2014-01-09	59.05	59.30	58.32	58.82	763845
2014-01-10	59.24	59.47	58.54	58.91	1351089
2014-01-13	58.80	59.00	58.32	58.46	938162
2014-01-14	58.66	58.96	58.52	58.80	629386
2014-01-15	58.88	59.22	58.79	59.00	936094
2014-01-16	59.01	59.21	58.40	58.90	838409
2014-01-17	58.96	58.96	57.99	58.04	694081
2014-01-21	58.33	58.48	57.77	58.25	875135
2014-01-22	58.74	59.11	58.42	58.92	1070943
2014-01-23	58.63	58.89	58.13	58.34	1274428
2014-01-24	58.06	58.37	56.90	57.10	1310508
2014-01-27	57.09	57.32	56.12	56.16	865705
2014-01-28	56.22	56.67	56.13	56.24	796967
2014-01-29	55.77	56.25	55.21	55.58	951938
2014-01-30	55.97	56.32	55.71	56.13	825741
2014-01-31	55.44	56.99	55.29	56.60	1093701
2014-02-03	56.70	56.80	55.51	55.74	1337488
2014-02-04	56.08	56.79	55.81	56.62	1278865
2014-02-05	56.58	57.55	56.06	57.49	1129914
2014-02-06	57.68	58.52	57.55	58.44	733411
2014-02-07	58.73	59.32	58.47	59.23	839683
2014-02-10	59.11	59.95	58.95	59.82	513369
2014-02-11	59.59	60.61	59.59	60.19	591979
2014-02-12	60.22	60.42	59.85	60.14	447142
2014-02-13	59.83	60.77	59.67	60.49	579627
2014-02-14	60.34	60.94	60.34	60.90	487107
2014-02-18	60.93	61.27	60.45	61.26	599605
2014-02-19	60.39	61.21	60.20	60.59	803085
2014-02-20	60.63	61.08	59.89	60.12	587568
2014-02-21	60.13	60.89	59.96	60.67	677141
2014-02-24	60.82	61.35	60.74	60.76	614918
2014-02-25	60.75	61.03	60.46	60.54	1002710
2014-02-26	60.52	60.73	60.33	60.48	671770
2014-02-27	60.52	60.88	59.80	60.03	576343
2014-02-28	60.09	60.48	59.83	60.13	1279730
2014-03-03	59.92	60.32	59.37	60.12	761158
2014-03-04	60.69	61.81	60.69	61.76	924596
2014-03-05	61.72	61.94	61.10	61.80	720890
2014-03-06	61.76	61.97	60.94	61.12	767323
2014-03-07	61.05	61.26	59.90	60.25	613433
2014-03-10	60.30	60.30	59.27	59.58	670414
2014-03-11	59.78	60.07	59.52	59.88	650186
2014-03-12	59.72	60.18	59.61	60.10	656361
2014-03-13	60.31	60.32	59.62	59.71	651160
2014-03-14	59.71	60.15	59.71	59.97	506355
2014-03-17	60.14	60.61	60.04	60.52	768425
2014-03-18	60.56	60.93	60.30	60.86	593150
2014-03-19	61.00	61.12	59.38	59.57	686109
2014-03-20	59.88	60.25	58.87	59.55	947745
2014-03-21	59.93	60.92	59.87	60.56	1490163
2014-03-24	60.71	60.71	59.77	60.11	585944
2014-03-25	60.38	61.08	60.08	61.00	657132
2014-03-26	61.65	61.65	60.58	60.63	902882
2014-03-27	60.48	61.24	60.21	61.11	468338
2014-03-28	61.19	62.07	61.17	61.69	423586
2014-03-31	62.04	62.41	61.41	62.33	621356
2014-04-01	62.26	62.68	61.66	62.45	683551
2014-04-02	62.46	62.79	62.25	62.48	536189
2014-04-03	62.53	62.65	62.13	62.32	575549
2014-04-04	62.81	63.08	62.41	62.67	474149
2014-04-07	62.73	63.58	62.73	63.26	727872
2014-04-08	63.16	63.48	62.66	63.43	656602
2014-04-09	63.58	63.80	63.21	63.49	673324
2014-04-10	63.59	63.66	62.73	63.01	924165
2014-04-11	62.84	63.36	62.84	63.09	1071833
2014-04-14	63.36	63.68	63.09	63.64	667164
2014-04-15	63.56	65.02	63.53	65.00	1698428
2014-04-16	65.41	66.36	64.89	66.08	1349200
2014-04-17	65.84	65.96	65.16	65.58	1908828
2014-04-21	65.42	65.61	64.61	65.25	1496346
2014-04-22	65.13	65.30	64.31	64.74	1291995
2014-04-23	64.81	64.81	63.72	64.00	1124055
2014-04-24	64.13	64.42	63.94	64.26	483767
2014-04-25	64.12	64.45	63.72	63.92	512669
2014-04-28	64.33	64.75	64.01	64.65	680934
2014-04-29	64.81	65.12	64.08	64.37	525728
2014-04-30	63.87	64.95	63.85	64.91	648630
2014-05-01	64.76	65.11	63.84	65.05	600361
2014-05-02	64.86	65.61	64.34	65.11	561243
2014-05-05	64.84	65.13	64.58	65.01	366369
2014-05-06	64.88	65.15	64.63	64.97	506302
2014-05-07	64.52	65.45	64.46	65.43	758135
2014-05-08	65.41	65.94	65.26	65.76	756736
2014-05-09	65.81	66.05	65.00	65.88	605123
2014-05-12	66.03	66.21	65.64	65.85	541797
2014-05-13	65.91	66.42	65.19	65.25	486565
2014-05-14	65.26	65.70	64.87	65.49	421322
2014-05-15	65.46	65.46	64.60	65.25	501871
2014-05-16	65.10	66.11	64.68	66.07	711364
2014-05-19	66.03	66.03	65.32	65.72	452930
2014-05-20	65.82	66.02	64.97	65.36	447465
2014-05-21	65.49	65.87	65.07	65.25	408547
2014-05-22	65.30	65.64	65.02	65.04	458793
2014-05-23	65.14	65.56	65.02	65.56	350577
2014-05-27	65.72	65.96	65.43	65.80	312739
2014-05-28	65.68	65.75	65.03	65.57	524079
2014-05-29	65.57	65.80	65.26	65.72	571190
2014-05-30	65.69	66.21	65.45	66.04	684285
2014-06-02	66.06	66.63	65.94	66.41	496310
2014-06-03	66.28	66.58	66.08	66.46	342500
2014-06-04	66.31	66.73	66.24	66.55	472414
2014-06-05	66.62	68.00	66.34	67.91	505369
2014-06-06	67.97	68.28	67.29	67.54	486306
2014-06-09	67.36	67.71	66.27	66.47	444745
2014-06-10	66.27	66.64	65.58	65.93	463077
2014-06-11	65.84	66.03	64.98	65.43	560969
2014-06-12	65.37	65.45	64.61	65.09	871616
2014-06-13	65.24	65.37	64.37	65.36	367571
2014-06-16	65.30	65.73	64.97	65.32	522595
2014-06-17	65.13	65.58	64.80	65.50	411114
2014-06-18	65.50	66.57	65.33	66.36	652816
2014-06-19	66.24	66.82	66.06	66.80	568528
2014-06-20	66.59	67.22	66.25	67.18	963596
2014-06-23	67.02	67.57	66.64	66.69	388381
2014-06-24	66.55	66.93	66.49	66.60	431876
2014-06-25	66.49	66.87	66.37	66.44	429904
2014-06-26	66.50	66.61	65.76	66.01	342892
2014-06-27	65.89	66.88	65.88	66.80	568238
2014-06-30	66.85	67.07	66.05	66.75	735688
2014-07-01	66.96	67.45	66.41	67.22	456627
2014-07-02	67.07	67.20	66.48	66.77	501664
2014-07-03	66.68	66.68	65.87	66.25	553284
2014-07-07	66.14	66.82	66.14	66.77	805291
2014-07-08	66.73	67.13	66.45	66.90	494861
2014-07-09	67.01	67.05	66.23	66.94	377009
2014-07-10	66.68	67.36	66.68	67.05	435335
2014-07-11	67.12	67.40	66.74	67.32	379288
2014-07-14	67.50	67.93	67.22	67.90	564935
2014-07-15	67.80	68.20	67.35	67.73	735340
2014-07-16	67.80	68.06	67.62	68.02	480197
2014-07-17	67.63	68.16	67.39	67.83	1041576
2014-07-18	68.05	68.66	67.80	68.41	666493
2014-07-21	68.36	68.43	67.93	68.26	423809
2014-07-22	68.40	68.79	68.31	68.58	501684
2014-07-23	68.46	68.81	68.31	68.77	533562
2014-07-24	68.39	68.67	66.81	67.28	1046389
2014-07-25	67.31	67.78	66.77	66.92	1354193
2014-07-28	67.12	67.78	66.95	67.51	674941
2014-07-29	67.53	67.78	66.58	66.61	855120
2014-07-30	66.64	66.94	65.65	66.11	813196
2014-07-31	65.86	66.07	64.97	65.01	1103536
2014-08-01	65.01	65.53	64.29	64.81	827723
2014-08-04	64.81	65.03	64.18	64.91	796273
2014-08-05	64.63	64.95	64.25	64.35	954776
2014-08-06	64.29	64.34	63.68	63.76	1115581
2014-08-07	63.85	64.64	63.77	64.24	782817
2014-08-08	64.52	64.88	64.00	64.86	786201
2014-08-11	64.84	65.59	64.81	65.34	628565
2014-08-12	65.18	65.52	64.99	65.14	392930
2014-08-13	65.30	66.27	65.22	66.27	603317
2014-08-14	66.30	66.39	65.71	65.74	539250
2014-08-15	66.06	66.18	65.29	65.46	805873
2014-08-18	65.19	65.48	64.98	65.27	862213
2014-08-19	65.39	65.56	65.14	65.32	1041503
2014-08-20	65.25	65.65	64.95	65.48	887648
2014-08-21	65.65	66.03	65.45	65.47	510543
2014-08-22	65.32	65.47	64.70	64.89	375475
2014-08-25	65.21	65.22	64.55	64.79	429471
2014-08-26	65.05	65.50	65.02	65.39	714018
2014-08-27	65.38	65.60	65.05	65.20	469524
2014-08-28	65.18	65.32	64.83	64.96	587640
2014-08-29	65.16	65.39	64.92	65.29	969500
2014-09-02	65.42	65.57	65.05	65.52	972489
2014-09-03	65.56	65.88	65.43	65.84	773081
2014-09-04	65.77	66.36	65.58	66.00	926976
2014-09-05	65.99	66.54	65.79	66.52	756908
2014-09-08	66.32	66.53	66.11	66.24	943420
2014-09-09	66.06	66.29	65.86	66.12	889935
2014-09-10	65.94	66.08	65.69	65.82	1668331
2014-09-11	65.42	66.36	65.42	65.94	1098049
2014-09-12	65.69	65.84	63.79	64.11	1635009
2014-09-15	64.09	64.70	63.92	64.25	899543
2014-09-16	64.37	65.60	64.26	65.40	1381801
2014-09-17	65.58	65.96	65.00	65.20	939765
2014-09-18	65.19	65.27	64.69	64.87	1615715
2014-09-19	65.20	65.33	64.89	65.07	1502421
2014-09-22	64.88	64.95	64.29	64.43	1077374
2014-09-23	64.44	64.67	63.81	63.81	938058
2014-09-24	63.80	64.49	63.30	63.34	1284699
2014-09-25	63.32	63.45	62.80	62.83	579361
2014-09-26	62.74	63.96	62.62	63.83	746905
2014-09-29	63.48	63.74	63.00	63.70	830772
2014-09-30	63.85	63.99	63.26	63.83	1075185
2014-10-01	63.71	64.33	63.50	63.82	988466
2014-10-02	63.67	64.02	63.25	63.82	750450
2014-10-03	64.03	64.48	63.71	64.32	642820
2014-10-06	64.44	64.84	64.22	64.54	649661
2014-10-07	64.35	64.78	64.09	64.09	751364
2014-10-08	64.15	65.63	64.07	65.61	985692
2014-10-09	65.58	66.60	65.36	65.50	895083
2014-10-10	65.73	66.80	65.61	66.04	846939
2014-10-13	66.19	66.62	65.57	65.61	1113803
2014-10-14	65.91	66.84	65.88	66.37	1323189
2014-10-15	65.92	66.56	65.34	65.95	1138604
2014-10-16	65.37	65.71	64.68	65.18	1100594
2014-10-17	65.63	66.04	64.76	65.96	843495
2014-10-20	66.02	66.89	65.84	66.88	416032
2014-10-21	67.05	67.78	66.64	67.64	820623
2014-10-22	67.72	68.22	67.52	67.64	553618
2014-10-23	68.01	68.45	67.66	68.28	539347
2014-10-24	68.47	68.73	67.70	68.30	652530
2014-10-27	68.32	68.83	68.20	68.71	640111
2014-10-28	68.76	69.14	68.38	69.14	686857
2014-10-29	69.13	69.48	67.88	68.52	882694
2014-10-30	68.27	69.25	68.08	69.25	618375
2014-10-31	69.75	70.53	69.25	70.50	942736
2014-11-03	70.56	71.36	70.36	71.28	735208
2014-11-04	71.24	71.44	70.49	71.33	740021
2014-11-05	71.61	71.61	70.33	70.74	896812
2014-11-06	70.90	71.07	69.36	69.47	994102
2014-11-07	69.02	69.12	68.39	68.48	2058565
2014-11-10	68.34	69.57	68.17	69.55	845360
2014-11-11	69.62	69.68	68.88	69.37	477579
2014-11-12	69.38	69.60	68.48	68.60	749982
2014-11-13	68.81	69.27	68.48	68.98	90058
2014-11-14	68.26	68.51	67.87	68.07	855314
2014-11-17	67.98	68.69	67.59	68.55	609839
2014-11-18	68.89	69.92	68.48	69.88	1200445
2014-11-19	73.65	79.43	72.53	76.58	5644127
2014-11-20	76.26	76.90	75.81	76.49	2735874
2014-11-21	77.15	77.77	76.79	77.74	3911447
2014-11-24	77.99	78.53	77.80	78.06	1428297
2014-11-25	78.30	78.65	77.77	78.31	1560883
2014-11-26	78.28	79.12	78.10	79.06	949568
2014-11-28	79.06	80.03	78.86	79.08	386014
2014-12-01	79.00	80.09	78.67	79.00	1285591
2014-12-02	78.85	80.17	78.71	80.16	1397155
2014-12-03	80.10	80.31	79.45	79.91	976008
2014-12-04	79.83	80.22	79.39	80.08	686164
2014-12-05	79.87	80.43	79.46	80.20	946821
2014-12-08	80.47	81.20	80.07	80.48	899062
2014-12-09	80.22	81.54	80.02	81.28	637559
2014-12-10	81.16	82.34	80.72	82.11	1412872
2014-12-11	81.68	82.35	80.77	81.14	1717869
2014-12-12	80.77	81.44	80.26	80.29	1156218
2014-12-15	80.62	81.05	79.73	79.99	1779027
2014-12-16	80.04	80.71	79.52	80.22	1411002
2014-12-17	80.27	82.40	80.27	82.37	1254682
2014-12-18	82.21	82.88	81.77	82.84	1049709
2014-12-19	83.17	83.28	82.12	82.31	1872887
2014-12-22	82.36	83.53	82.36	83.51	738866
2014-12-23	83.54	83.97	83.11	83.54	586330
2014-12-24	83.71	83.96	82.95	83.33	292433
2014-12-26	83.24	83.99	83.24	83.76	371535
2014-12-29	83.70	84.77	83.37	84.00	645386
2014-12-30	84.00	85.07	83.85	84.87	1395533
2014-12-31	84.87	85.55	83.16	83.41	1196348
2015-01-02	83.75	84.43	83.33	84.14	765248
2015-01-05	83.98	85.23	83.84	84.56	881331
2015-01-06	84.99	85.94	84.78	85.49	914757
2015-01-07	85.95	87.49	85.33	87.43	1886650
2015-01-08	87.04	87.22	86.19	87.00	960026
2015-01-09	87.02	87.51	86.42	86.96	1427817
2015-01-12	87.20	88.37	87.09	88.19	957902
2015-01-13	88.27	88.59	87.46	88.26	787082
2015-01-14	87.91	89.36	87.23	89.35	878746
2015-01-15	89.43	89.55	87.69	88.11	1377594
2015-01-16	87.87	88.85	87.47	88.72	887553
2015-01-20	89.19	89.56	87.20	87.61	911616
2015-01-21	86.68	87.84	86.14	87.67	543636
2015-01-22	88.27	90.06	87.78	89.94	804586
2015-01-23	90.61	90.63	88.66	88.94	695889
2015-01-26	88.92	88.92	86.82	88.11	1437937
2015-01-27	87.90	88.18	87.34	87.66	1271352
2015-01-28	88.05	88.58	86.57	86.59	1048701
2015-01-29	86.72	87.33	85.91	86.93	914125
2015-01-30	86.45	87.54	85.92	86.01	1723372
2015-02-02	86.19	87.13	84.55	87.04	1085644
2015-02-03	87.42	88.44	87.04	88.39	850681
2015-02-04	87.91	88.59	87.12	88.08	932247
2015-02-05	88.60	89.44	88.11	89.26	908277
2015-02-06	89.09	89.09	86.94	87.56	941848
2015-02-09	87.56	88.25	87.27	87.34	705876
2015-02-10	87.48	87.89	86.63	87.73	1162771
2015-02-11	87.84	88.02	86.94	87.67	901608
2015-02-12	87.64	87.75	86.80	87.21	1053482
2015-02-13	87.05	87.21	85.48	85.88	674478
2015-02-17	85.94	86.47	84.82	85.13	1097286
2015-02-18	84.74	85.60	83.90	85.50	646998
2015-02-19	85.22	85.70	82.54	82.75	1055825
2015-02-20	82.68	84.15	82.05	83.74	2353083
2015-02-23	83.95	84.93	83.53	84.84	1022674
2015-02-24	84.35	84.35	82.84	83.19	1033200
2015-02-25	82.98	83.80	82.73	82.97	738726
2015-02-26	82.79	82.79	81.61	82.19	779417
2015-02-27	82.46	83.80	81.81	83.65	1141597
2015-03-02	83.51	85.22	83.42	84.63	863474
2015-03-03	84.14	84.67	83.45	84.41	596858
2015-03-04	84.09	84.58	83.43	83.80	590240
2015-03-05	87.34	89.50	86.25	88.07	2045698
2015-03-06	87.40	88.37	86.15	86.72	2175914
2015-03-09	91.14	93.17	90.91	92.76	5240715
2015-03-10	92.46	92.78	91.70	92.39	1468658
2015-03-11	92.64	92.72	91.64	91.74	1847976
2015-03-12	92.02	92.61	91.23	92.31	1561097
2015-03-13	92.80	94.43	92.61	94.39	2443198
2015-03-16	94.72	95.93	94.72	94.89	1763441
2015-03-17	90.88	92.69	90.20	91.60	5207949
2015-03-18	91.60	92.50	91.00	92.22	2400396
2015-03-19	92.20	94.18	92.06	93.50	2488361
2015-03-20	86.30	90.42	85.65	89.21	11532643
2015-03-23	89.40	89.58	87.42	87.49	2021892
2015-03-24	87.01	87.58	86.82	87.42	2836562
2015-03-25	87.78	87.92	86.85	87.02	1944719
2015-03-26	86.99	87.35	86.43	86.96	1103544
2015-03-27	86.86	87.09	85.31	86.15	2371462
2015-03-30	86.81	87.05	85.75	86.34	1014277
2015-03-31	86.00	86.40	84.11	84.33	1613553
2015-04-01	80.00	80.63	78.39	78.73	8036750
2015-04-02	79.50	82.80	79.18	80.66	4955290
2015-04-06	80.33	80.64	79.21	79.65	1748932
2015-04-07	79.56	79.79	77.27	77.40	1749025
2015-04-08	77.66	79.03	77.45	78.95	2092048
2015-04-09	78.74	80.68	78.64	80.30	2817648
2015-04-10	80.53	82.79	80.39	81.35	3558739
2015-04-13	81.13	83.09	80.95	81.91	2342761
2015-04-14	81.90	82.59	81.09	81.12	1620963
2015-04-15	81.28	85.35	80.25	82.30	2998301
2015-04-16	82.17	83.54	81.68	82.99	1549881
2015-04-17	82.71	83.09	81.68	82.52	1672937
2015-04-20	82.57	83.71	82.49	82.63	1347044
2015-04-21	82.85	83.39	82.48	82.60	971921
2015-04-22	82.47	83.81	82.47	83.25	988332
2015-04-23	83.03	83.49	82.30	82.34	911454
2015-04-24	82.68	83.25	82.16	83.23	764643
2015-04-27	83.22	83.86	82.75	83.28	803341
2015-04-28	82.88	83.25	81.84	83.06	1000574
2015-04-29	82.28	83.40	81.09	81.72	1312268
2015-04-30	81.20	82.01	80.47	81.76	1852845
2015-05-01	82.10	82.97	81.81	82.50	1730246
2015-05-04	82.61	86.31	82.02	82.46	4264068
2015-05-05	82.11	82.63	81.01	81.42	2477899
2015-05-06	81.09	81.45	80.20	80.94	2793796
2015-05-07	81.25	82.90	81.22	82.75	2173135
2015-05-08	83.90	84.35	81.75	82.07	2074726
2015-05-11	81.94	83.36	81.68	81.81	1557233
2015-05-12	81.37	81.86	80.84	81.80	1388424
2015-05-13	82.38	82.89	81.74	82.15	2161134
2015-05-14	82.40	83.52	82.32	83.50	1807402
2015-05-15	83.76	84.11	82.55	83.59	1174027
2015-05-18	83.34	83.99	82.97	83.50	1515125
2015-05-19	83.27	83.77	82.64	83.07	1692763
2015-05-20	83.26	83.63	82.14	82.14	839294
2015-05-21	82.35	84.24	81.97	82.89	1920696
2015-05-22	82.63	83.55	82.52	82.56	609479
2015-05-26	81.84	82.14	81.02	81.65	738773
2015-05-27	81.67	82.58	81.48	82.33	511562
2015-05-28	82.41	82.62	81.56	81.91	570246
2015-05-29	82.10	83.43	81.94	82.11	3537645
2015-06-01	82.13	83.90	81.95	83.45	1219020
2015-06-02	83.69	83.69	82.36	82.59	622723
2015-06-03	82.59	82.59	81.73	81.76	819698
2015-06-04	81.43	82.23	80.73	80.83	1009835
2015-06-05	80.16	81.21	79.65	80.76	903826
2015-06-08	80.87	80.99	79.99	80.00	906725
2015-06-09	80.14	80.31	79.69	79.69	773373
2015-06-10	79.64	80.66	79.50	80.03	691986
2015-06-11	80.45	80.99	80.09	80.65	1390878
2015-06-12	80.55	81.34	80.36	81.11	665421
2015-06-15	80.93	81.73	80.47	81.10	1339124
2015-06-16	81.03	81.74	80.81	81.62	927085
2015-06-17	81.57	82.70	81.01	82.61	1507898
2015-06-18	82.77	83.48	82.25	82.45	1126387
2015-06-19	76.56	78.39	76.35	76.87	11656567
2015-06-22	77.36	77.99	76.28	76.35	1863163
2015-06-23	76.35	77.20	76.02	76.57	1564351
2015-06-24	76.62	77.48	76.24	77.09	2881788
2015-06-25	77.08	77.28	75.32	76.04	1885434
2015-06-26	76.36	77.27	75.94	77.17	1216716
2015-06-29	76.35	77.11	74.93	75.00	1386815
2015-06-30	75.56	75.76	74.51	74.60	2049485
2015-07-01	74.93	76.77	74.72	76.77	1200360
2015-07-02	76.81	78.02	76.71	77.29	891099
2015-07-06	77.12	77.49	76.56	77.16	960174
2015-07-07	77.59	78.10	76.55	77.84	1152885
2015-07-08	77.50	78.01	77.33	77.45	674427
2015-07-09	77.84	78.13	76.79	77.09	754723
2015-07-10	77.57	77.99	76.97	77.68	558488
2015-07-13	78.26	79.05	77.73	78.21	561750
2015-07-14	78.17	78.70	77.74	78.30	423221
2015-07-15	78.02	78.87	77.64	78.45	664873
2015-07-16	78.87	79.00	78.34	78.49	632693
2015-07-17	78.48	78.85	78.07	78.25	549858
2015-07-20	78.08	78.15	77.30	77.99	1255297
2015-07-21	78.13	78.38	76.67	76.70	1180383
2015-07-22	76.78	77.44	76.72	77.25	1017126
2015-07-23	76.73	77.64	75.12	76.01	1501664
2015-07-24	76.11	77.92	75.74	77.44	2102618
2015-07-27	77.42	77.98	77.15	77.91	1312822
2015-07-28	78.02	78.75	77.67	78.49	873765
2015-07-29	78.63	78.83	78.01	78.78	750460
2015-07-30	78.70	78.80	77.84	78.08	577964
2015-07-31	78.72	79.78	78.40	79.16	908718
2015-08-03	79.22	79.75	78.54	79.03	686760
2015-08-04	79.06	79.90	78.44	78.80	574700
2015-08-05	79.74	80.10	78.54	79.81	1272476
2015-08-06	79.62	80.29	79.14	80.07	982296
2015-08-07	80.09	80.74	79.39	80.36	780901
2015-08-10	80.45	80.60	79.57	79.89	528694
2015-08-11	79.71	80.37	79.38	79.87	587226
2015-08-12	79.71	80.05	78.62	79.99	1255583
2015-08-13	79.95	80.81	78.95	80.36	747493
2015-08-14	80.12	80.39	79.44	80.39	620192
2015-08-17	80.30	81.20	79.73	81.17	672591
2015-08-18	80.23	81.25	80.11	81.00	1483457
2015-08-19	80.90	81.52	80.14	81.04	1008527
2015-08-20	80.59	80.96	80.00	80.43	962119
2015-08-21	80.38	80.89	78.59	78.59	1552495
2015-08-24	76.30	77.04	72.60	73.99	1322029
2015-08-25	76.25	76.55	72.69	72.75	1410193
2015-08-26	74.29	75.69	73.52	75.43	1089100
2015-08-27	76.30	77.86	75.77	77.52	853706
2015-08-28	77.37	77.84	76.71	77.54	825793
2015-08-31	77.26	77.65	76.12	76.18	1712347
2015-09-01	75.04	75.61	73.78	74.36	1284741
2015-09-02	75.21	75.74	74.54	75.74	737227
2015-09-03	76.06	76.07	74.98	75.30	599346
2015-09-04	74.43	74.63	73.34	73.62	646107
2015-09-08	74.26	75.19	72.91	74.04	1124093
2015-09-09	74.77	74.77	72.37	72.53	795826
2015-09-10	72.15	73.36	72.01	72.63	839182
2015-09-11	72.44	74.25	71.98	74.20	757711
2015-09-14	74.44	74.66	73.93	74.52	909525
2015-09-15	74.66	75.45	74.09	75.23	503605
2015-09-16	75.40	76.36	75.00	76.26	590554
2015-09-17	76.31	77.89	75.67	76.42	759551
2015-09-18	75.72	78.01	75.57	77.50	2971292
2015-09-21	77.64	78.84	77.60	78.61	1116484
2015-09-22	77.96	78.29	76.91	77.42	644698
2015-09-23	77.38	78.59	77.16	77.89	772335
2015-09-24	77.64	77.97	76.22	76.98	767991
2015-09-25	77.14	77.91	76.79	77.02	650908
2015-09-28	76.72	77.13	74.95	75.56	869296
2015-09-29	75.53	76.77	75.40	76.67	732054
2015-09-30	77.24	77.45	75.88	76.82	769932
2015-10-01	77.45	78.45	76.58	77.02	1624673
2015-10-02	76.52	77.25	75.01	77.21	2140334
2015-10-05	77.89	79.33	77.69	79.19	1198686
2015-10-06	79.09	79.75	78.37	78.58	796297
2015-10-07	78.73	79.57	78.45	79.54	808977
2015-10-08	79.51	80.03	78.81	79.95	632130
2015-10-09	80.00	80.30	79.56	80.14	1461160
2015-10-12	80.21	81.12	79.89	80.71	582725
2015-10-13	80.39	81.12	80.21	80.47	675972
2015-10-14	80.69	81.36	80.18	80.44	963223
2015-10-15	80.91	82.06	80.49	81.82	1307814
2015-10-16	82.20	83.41	81.88	83.20	973810
2015-10-19	83.12	84.08	82.67	83.99	1103149
2015-10-20	84.02	84.12	82.95	83.34	1141802
2015-10-21	83.49	84.07	83.27	83.49	542023
2015-10-22	83.67	84.44	83.43	84.04	994192
2015-10-23	84.34	84.87	83.68	84.11	616107
2015-10-26	84.23	84.69	83.50	84.44	748423
2015-10-27	84.21	85.22	84.21	85.15	662357
2015-10-28	85.02	85.99	84.26	85.60	1102203
2015-10-29	85.01	85.87	84.86	85.81	770908
2015-10-30	86.01	86.18	84.48	84.74	963493
2015-11-02	84.79	86.29	84.37	85.91	907644
2015-11-03	85.77	86.03	84.92	85.40	669895
2015-11-04	85.16	85.74	84.65	84.89	1040636
2015-11-05	84.71	86.05	84.65	85.94	957196
2015-11-06	84.83	85.89	83.73	84.09	1110789
2015-11-09	79.40	79.77	77.04	77.68	1133566
2015-11-10	77.69	78.41	77.18	77.97	912120
2015-11-11	77.91	78.34	77.54	77.63	649626
2015-11-12	77.40	77.84	76.93	77.33	872503
2015-11-13	77.37	77.97	75.00	75.13	1769147
2015-11-16	74.84	75.49	74.55	75.47	1315470
2015-11-17	75.67	76.33	75.29	76.18	1009052
2015-11-18	76.45	79.25	75.91	79.17	1427955
2015-11-19	79.17	80.28	78.88	79.79	989769
2015-11-20	80.15	80.36	79.89	80.14	1241510
2015-11-23	80.25	80.64	79.72	79.82	672258
2015-11-24	79.37	79.67	78.18	79.00	1157072
2015-11-25	79.24	79.69	78.79	79.08	714570
2015-11-27	78.96	79.52	78.69	79.37	277245
2015-11-30	79.65	80.18	78.11	78.15	1690120
2015-12-01	78.68	79.34	77.98	79.13	1704623
2015-12-02	78.89	79.08	76.74	76.82	1242165
2015-12-03	76.60	76.90	75.95	76.37	1523535
2015-12-04	77.14	79.07	77.00	78.99	1525050
2015-12-07	78.66	79.35	78.15	78.97	1182068
2015-12-08	78.62	78.96	78.00	78.41	1126091
2015-12-09	78.08	78.71	77.23	78.24	1149317
2015-12-10	78.39	79.19	77.78	77.83	849966
2015-12-11	76.99	78.52	76.80	77.10	1355786
2015-12-14	77.15	77.30	76.22	76.65	1483439
2015-12-15	77.38	79.39	77.37	78.94	1160267
2015-12-16	79.27	80.65	79.27	80.43	886827
2015-12-17	80.25	80.64	79.76	79.85	966862
2015-12-18	79.44	80.14	77.46	77.51	1847315
2015-12-21	78.14	79.42	77.98	79.37	1355406
2015-12-22	79.70	79.93	79.19	79.29	982351
2015-12-23	79.49	80.72	79.26	80.68	558416
2015-12-24	80.32	80.51	79.71	80.17	286691
2015-12-28	80.06	81.09	79.81	81.06	577887
2015-12-29	81.29	82.15	81.11	81.74	533225
2015-12-30	81.57	82.46	81.39	81.65	714902
2015-12-31	81.62	81.97	80.64	80.69	929744
2016-01-04	79.87	80.73	78.64	79.44	665120
2016-01-05	79.67	82.88	79.67	82.50	1006491
2016-01-06	81.54	82.48	81.15	81.77	692205
2016-01-07	80.47	81.60	80.09	80.75	1015232
2016-01-08	80.98	81.54	78.73	78.81	1050802
2016-01-11	78.96	79.49	78.58	78.77	859360
2016-01-12	79.76	79.93	78.17	78.81	1125450
2016-01-13	78.96	80.21	78.04	78.13	767276
2016-01-14	78.33	78.85	76.95	77.05	1509294
2016-01-15	75.55	76.76	75.50	76.23	2117087
2016-01-19	77.16	77.99	76.33	76.69	1200550
2016-01-20	75.93	76.06	73.56	75.25	2881054
2016-01-21	75.69	77.08	75.07	75.80	1259592
2016-01-22	76.81	79.15	76.57	78.70	1027446
2016-01-25	78.31	79.21	76.77	77.74	760025
2016-01-26	77.85	78.74	77.77	78.36	1007789
2016-01-27	78.12	78.54	75.78	76.39	1150135
2016-01-28	76.69	77.14	75.61	76.03	1266512
2016-01-29	76.88	78.02	75.36	77.97	1053397
2016-02-01	77.74	79.01	77.04	78.57	805696
2016-02-02	78.47	78.47	76.70	77.67	787347
2016-02-03	78.22	78.65	77.02	78.33	1024133
2016-02-04	76.73	78.71	76.00	78.62	862675
2016-02-05	78.19	78.68	75.66	76.10	1225843
2016-02-08	75.91	75.95	74.43	75.15	1106845
2016-02-09	74.48	75.49	74.02	74.92	723571
2016-02-10	75.19	76.16	74.79	74.84	600844
2016-02-11	73.76	74.25	72.99	73.88	1200669
2016-02-12	74.90	75.54	74.05	75.29	1001156
2016-02-16	76.01	76.26	74.40	75.50	771448
2016-02-17	75.53	76.30	75.06	75.79	1186268
2016-02-18	75.48	77.05	74.04	76.74	1860870
2016-02-19	76.38	77.41	75.61	76.92	1133257
2016-02-22	77.95	79.59	77.45	79.29	1143989
2016-02-23	79.10	79.99	77.82	78.50	774398
2016-02-24	78.01	78.72	77.66	78.31	950604
2016-02-25	78.70	80.00	78.70	79.90	1210388
2016-02-26	79.92	80.88	79.54	79.54	1570452
2016-02-29	79.55	80.64	79.01	79.08	1738438
2016-03-01	79.78	80.42	79.19	80.33	1206923
2016-03-02	80.44	80.91	79.92	80.46	1541147
2016-03-03	80.72	81.11	79.48	79.51	1660371
2016-03-04	79.45	79.83	78.84	79.20	3631153
2016-03-07	78.93	79.49	78.45	78.78	1641731
2016-03-08	78.53	78.99	78.06	78.17	1586015
2016-03-09	78.45	79.47	78.33	78.64	1596265
2016-03-10	79.10	79.71	78.08	78.87	1505249
2016-03-11	79.34	80.15	78.63	80.06	2818596
2016-03-14	79.64	80.17	79.25	79.81	759733
2016-03-15	79.40	80.09	79.23	79.65	921357
2016-03-16	79.34	80.07	78.93	79.80	955434
2016-03-17	79.83	81.13	79.53	80.73	1112199
2016-03-18	80.42	81.29	79.88	79.89	2588646
2016-03-21	79.89	80.41	79.65	79.65	1368314
2016-03-22	79.21	79.98	78.89	79.44	2230461
2016-03-23	79.47	79.80	78.68	78.70	970127
2016-03-24	78.50	78.72	78.13	78.55	1291805
2016-03-28	78.39	78.82	77.64	78.62	1705728
2016-03-29	78.67	79.54	78.52	79.39	1286096
2016-03-30	79.37	79.61	79.01	79.04	1423463
2016-03-31	79.17	79.43	78.89	79.24	3343355
2016-04-01	78.93	80.17	78.73	79.80	1785709
2016-04-04	79.91	80.12	78.41	79.35	1069882
2016-04-05	79.13	79.34	78.76	79.15	1002606
2016-04-06	78.68	79.76	78.57	79.60	885837
2016-04-07	79.26	79.37	78.53	78.97	1574524
2016-04-08	79.42	79.78	78.96	79.35	677759
2016-04-11	79.51	79.80	78.84	78.84	1844209
2016-04-12	79.01	79.56	78.86	79.07	777542
2016-04-13	79.46	79.46	78.45	79.01	1315212
2016-04-14	78.89	79.01	78.51	78.85	631383
2016-04-15	78.85	79.12	78.75	78.99	791374
2016-04-18	79.00	79.05	78.54	78.90	941133
2016-04-19	79.05	79.36	78.28	78.63	901965
2016-04-20	78.68	78.69	77.76	78.00	1273393
2016-04-21	77.97	78.07	76.47	76.50	950379
2016-04-22	76.54	77.04	76.33	76.81	744808
2016-04-25	76.81	77.07	76.66	77.01	618295
2016-04-26	77.15	77.74	76.67	77.04	505926
2016-04-27	77.01	77.38	76.47	77.17	443728
2016-04-28	76.68	77.57	76.67	76.92	486084
2016-04-29	76.49	76.73	75.70	76.08	1167796
2016-05-02	76.35	77.69	76.10	77.47	848574
2016-05-03	76.31	77.01	76.06	76.97	789394
2016-05-04	75.43	78.27	75.39	77.99	1261635
2016-05-05	78.01	78.82	77.63	78.79	706144
2016-05-06	79.28	80.24	78.93	80.15	730461
2016-05-09	80.23	80.71	79.97	80.71	511135
2016-05-10	81.06	81.45	80.57	81.42	883295
2016-05-11	81.30	81.46	77.55	77.64	1477725
2016-05-12	77.64	78.06	75.44	76.99	2249981
2016-05-13	76.67	76.67	74.46	74.90	1725563
2016-05-16	74.71	76.23	74.61	75.80	1337040
2016-05-17	75.65	75.68	73.44	73.65	1647868
2016-05-18	73.45	73.71	72.15	72.80	1783477
2016-05-19	72.34	73.14	71.82	72.93	949716
2016-05-20	73.42	75.54	73.42	74.78	1695094
2016-05-23	74.99	75.37	74.46	74.85	807521
2016-05-24	75.28	75.97	74.20	75.60	1130760
2016-05-25	75.52	75.74	74.65	75.41	1106624
2016-05-26	75.28	76.03	75.03	75.73	650100
2016-05-27	75.85	76.42	75.79	76.19	1052120
2016-05-31	76.42	76.50	75.86	76.32	4008547
2016-06-01	76.19	76.76	75.82	76.68	1126467
2016-06-02	76.54	77.31	76.45	77.31	1181091
2016-06-03	77.46	78.00	76.75	77.21	1253163
2016-06-06	77.33	77.83	76.67	76.93	1080864
2016-06-07	76.76	77.95	76.76	77.52	732713
2016-06-08	77.55	78.64	77.18	78.44	1014220
2016-06-09	78.36	78.98	78.14	78.25	740346
2016-06-10	77.50	78.74	76.76	78.67	1011829
2016-06-13	78.74	79.32	78.55	78.64	944927
2016-06-14	78.64	79.19	78.23	78.89	750754
2016-06-15	78.88	79.73	78.83	79.21	740964
2016-06-16	78.75	79.85	78.68	79.79	1228938
2016-06-17	79.74	80.05	78.87	80.03	1451163
2016-06-20	80.57	81.26	80.53	80.62	947466
2016-06-21	80.77	81.86	80.77	81.52	1023868
2016-06-22	81.50	81.97	81.26	81.52	987931
2016-06-23	82.22	82.30	81.70	81.91	734453
2016-06-24	79.82	82.03	79.82	80.91	1361676
2016-06-27	80.57	81.78	80.57	81.04	1721368
2016-06-28	81.65	82.81	81.50	82.76	1101772
2016-06-29	83.00	84.48	82.87	83.93	867527
2016-06-30	84.10	85.39	83.47	85.39	1270308
2016-07-01	85.51	86.07	85.13	85.25	735132
2016-07-05	85.14	87.12	85.14	86.67	966262
2016-07-06	86.45	86.70	86.08	86.40	1203757
2016-07-07	86.30	86.30	85.23	85.73	939391
2016-07-08	86.28	87.54	86.28	87.49	810807
2016-07-11	87.67	88.87	87.29	88.48	806253
2016-07-12	88.37	88.73	87.56	88.55	623980
2016-07-13	88.66	89.41	88.31	88.98	445690
2016-07-14	89.00	89.00	88.14	88.47	384341
2016-07-15	88.50	88.81	87.77	88.57	665417
2016-07-18	88.76	89.00	88.44	88.62	731122
2016-07-19	88.63	89.02	88.37	89.02	445133
2016-07-20	89.12	89.18	88.81	89.14	350187
2016-07-21	88.84	89.02	88.51	88.99	607483
2016-07-22	89.19	89.53	88.79	88.96	698528
2016-07-25	89.16	89.39	88.33	88.79	783358
2016-07-26	88.91	89.02	87.96	88.36	642689
2016-07-27	88.23	88.29	87.17	88.02	561640
2016-07-28	87.97	89.47	87.91	89.12	508341
2016-07-29	88.94	90.26	88.75	89.24	1504327
2016-08-01	91.87	94.51	88.38	89.76	1332830
2016-08-02	89.32	89.39	87.66	87.83	1088647
2016-08-03	87.73	88.02	86.12	86.70	1151297
2016-08-04	86.49	86.73	85.75	85.88	915162
2016-08-05	86.02	86.59	85.74	86.21	631886
2016-08-08	86.13	86.93	86.06	86.29	550059
2016-08-09	86.26	86.82	85.61	86.71	664736
2016-08-10	86.86	87.19	85.40	85.58	1116462
2016-08-11	85.30	85.80	83.76	84.23	1364808
2016-08-12	84.25	85.48	84.25	84.48	590025
2016-08-15	84.48	84.79	83.79	84.46	1109131
2016-08-16	84.46	84.60	82.87	82.24	818751
2016-08-17	82.50	83.18	81.74	83.07	917562
2016-08-18	83.17	83.30	82.69	82.99	598989
2016-08-19	82.80	82.83	81.63	81.78	1080482
2016-08-22	80.96	82.26	80.96	82.23	549963
2016-08-23	82.66	82.75	82.08	82.11	649116
2016-08-24	82.11	82.58	81.46	82.32	850483
2016-08-25	82.29	83.71	81.96	82.65	798132
2016-08-26	82.81	83.48	81.41	82.08	897286
2016-08-29	82.19	83.15	82.19	82.71	765507
2016-08-30	82.71	82.82	81.55	82.10	663464
2016-08-31	82.27	82.43	81.61	81.89	1312280
2016-09-01	81.96	82.07	81.22	81.48	610048
2016-09-02	82.01	82.82	81.08	81.92	668973
2016-09-06	82.02	82.88	81.07	82.79	1530622
2016-09-07	82.68	83.71	82.34	83.64	1097654
2016-09-08	83.19	83.48	82.24	82.35	1423079
2016-09-09	81.43	81.54	79.87	80.03	1247713
2016-09-12	79.79	81.61	79.65	81.13	1103313
2016-09-13	80.47	80.60	78.97	78.99	984547
2016-09-14	79.13	79.73	78.76	79.59	810240
2016-09-15	79.44	80.03	78.98	79.87	625979
2016-09-16	79.59	80.37	79.12	80.30	2773711
2016-09-19	80.16	81.14	79.91	81.02	595118
2016-09-20	81.62	81.62	80.27	80.28	588480
2016-09-21	80.20	81.44	79.41	81.24	774563
2016-09-22	81.98	82.60	81.91	82.43	694591
2016-09-23	81.93	83.28	81.53	82.82	786499
2016-09-26	82.30	83.16	82.30	82.94	539779
2016-09-27	83.03	83.20	81.97	82.04	588766
2016-09-28	82.01	82.49	81.47	82.03	554957
2016-09-29	81.53	81.70	80.02	80.50	607035
2016-09-30	81.08	81.49	80.20	80.87	857405
2016-10-03	80.54	80.54	78.87	79.00	854335
2016-10-04	78.91	78.97	77.63	78.25	841854
2016-10-05	78.25	78.74	75.63	76.30	1596889
2016-10-06	76.06	76.72	75.16	76.04	906591
2016-10-07	76.34	77.41	75.63	76.11	632543
2016-10-10	76.18	77.08	76.06	76.70	543239
2016-10-11	76.45	76.95	75.90	76.05	546684
2016-10-12	76.30	76.84	76.01	76.47	666989
2016-10-13	76.10	77.10	75.94	76.93	467896
2016-10-14	77.04	77.15	76.30	76.43	435545
2016-10-17	76.60	76.91	76.20	76.25	394298
2016-10-18	76.73	77.05	76.18	76.50	560225
2016-10-19	76.47	76.86	75.55	76.85	727583
2016-10-20	76.92	77.11	76.10	76.70	340634
2016-10-21	76.17	76.70	75.95	76.58	324327
2016-10-24	77.07	77.93	76.61	76.95	474735
2016-10-25	76.64	76.97	76.36	76.54	492350
2016-10-26	76.05	76.14	74.38	74.75	1163652
2016-10-27	74.58	74.58	72.51	72.59	1280342
2016-10-28	71.86	72.93	70.54	70.62	1558508
2016-10-31	70.82	70.95	69.55	70.78	1932370
2016-11-01	70.43	70.47	68.34	68.70	1635447
2016-11-02	68.85	68.85	67.10	67.14	881568
2016-11-03	67.02	67.82	66.77	67.09	973077
2016-11-04	67.15	67.66	66.60	67.57	1094858
2016-11-07	68.80	69.37	68.15	68.60	1076158
2016-11-08	68.71	68.77	67.83	68.49	549773
2016-11-09	68.35	68.47	66.00	67.73	804765
2016-11-10	67.55	70.00	66.23	69.36	1555446
2016-11-11	69.25	70.45	69.03	69.80	1229407
2016-11-14	69.82	72.36	69.33	72.04	995897
2016-11-15	72.17	73.16	70.35	70.58	982122
2016-11-16	70.56	70.69	69.25	69.62	613210
2016-11-17	69.59	69.92	68.92	69.25	558792
2016-11-18	69.11	69.57	68.14	69.00	944240
2016-11-21	69.15	69.76	68.76	68.91	821952
2016-11-22	69.17	69.36	68.79	69.28	734760
2016-11-23	68.82	69.24	68.52	69.15	482037
2016-11-25	69.39	69.90	68.76	69.02	215768
2016-11-28	68.76	69.69	68.71	68.94	515645
2016-11-29	68.83	69.94	68.74	69.15	645947
2016-11-30	68.65	69.10	67.55	67.89	1720137
2016-12-01	67.86	68.28	66.81	67.41	927629
2016-12-02	67.54	68.69	67.54	68.13	676124
2016-12-05	68.15	68.84	67.68	68.80	930973
2016-12-06	68.89	69.61	68.10	69.05	915629
2016-12-07	69.34	70.83	69.17	70.72	810810
2016-12-08	70.20	70.86	69.81	70.85	851885
2016-12-09	70.69	71.56	70.54	71.14	914740
2016-12-12	70.84	71.43	70.72	71.34	498262
2016-12-13	71.72	71.89	70.26	71.13	621978
2016-12-14	71.09	71.35	69.03	69.24	980314
2016-12-15	68.99	69.73	68.28	68.42	929754
2016-12-16	68.59	70.15	68.59	69.77	2494534
2016-12-19	70.09	70.73	69.62	69.88	650111
2016-12-20	69.93	70.37	69.50	69.94	700247
2016-12-21	70.07	70.70	68.57	68.58	710088
2016-12-22	68.37	68.46	67.55	68.35	825180
2016-12-23	68.33	68.73	67.83	68.17	421409
2016-12-27	68.17	69.30	67.99	69.01	653262
2016-12-28	68.93	69.24	68.32	69.01	1006664
2016-12-29	69.06	69.72	68.71	69.25	610962
2016-12-30	69.18	70.90	69.15	70.84	802795
2017-01-03	70.95	71.19	70.21	70.98	821930
2017-01-04	71.18	71.93	71.07	71.85	711440
2017-01-05	70.44	72.58	69.71	72.42	1083298
2017-01-06	72.08	73.34	71.66	72.69	1169323
2017-01-09	72.77	72.77	71.32	71.42	1063625
2017-01-10	71.35	71.35	70.05	70.09	1108009
2017-01-11	69.96	70.47	68.93	69.14	1148783
2017-01-12	69.04	70.05	68.72	69.68	743834
2017-01-13	69.46	69.84	69.18	69.50	606937
2017-01-17	69.70	70.35	69.70	70.21	704543
2017-01-18	69.98	70.96	69.71	70.37	768888
2017-01-19	70.23	70.23	68.78	69.20	992538
2017-01-20	69.17	69.98	68.52	69.88	1140503
2017-01-23	69.68	70.37	69.42	70.08	885184
2017-01-24	70.04	70.70	69.90	70.06	679205
2017-01-25	70.27	70.27	69.28	69.55	1080195
2017-01-26	69.53	70.21	69.52	69.83	1031738
2017-01-27	69.87	70.03	67.78	68.00	962354
2017-01-30	68.03	68.12	67.09	67.68	921754
2017-01-31	67.78	69.24	67.78	68.69	2712394
2017-02-01	68.77	69.47	68.19	68.31	762622
2017-02-02	68.31	68.81	68.04	68.76	1061297
2017-02-03	69.38	69.64	68.87	69.34	545075
2017-02-06	69.33	69.59	68.65	69.02	861614
2017-02-07	66.90	67.57	66.61	67.38	3004944
2017-02-08	67.38	68.18	67.12	67.19	1074810
2017-02-09	67.18	68.51	67.18	68.42	799690
2017-02-10	68.31	68.73	68.16	68.37	684657
2017-02-13	68.66	69.01	67.06	67.70	900356
2017-02-14	67.61	67.61	66.72	67.17	794964
2017-02-15	66.76	67.31	65.79	66.48	1481395
2017-02-16	66.62	67.28	66.57	66.84	957054
2017-02-17	66.88	66.99	66.13	66.41	2134498
2017-02-21	66.44	67.92	66.44	67.81	598564
2017-02-22	67.81	68.00	66.71	67.30	588059
2017-02-23	67.70	67.79	67.10	67.32	675860
2017-02-24	67.09	67.44	66.26	67.21	764480
2017-02-27	67.50	68.21	67.30	67.93	450152
2017-02-28	67.84	67.84	67.08	67.38	723505
2017-03-01	67.79	67.79	66.60	67.70	1724815
2017-03-02	67.40	67.80	66.62	66.90	1316157
2017-03-03	66.86	67.00	65.60	66.57	1473075
2017-03-06	66.18	66.46	65.55	65.80	993955
2017-03-07	65.76	65.98	64.55	65.27	1464306
2017-03-08	64.86	65.11	63.59	63.81	1556458
2017-03-09	63.78	64.00	62.84	63.16	2554622
2017-03-10	63.64	64.00	62.48	63.50	2872890
2017-03-13	63.70	64.04	63.15	63.33	1200508
2017-03-14	62.89	63.31	62.71	63.07	876085
2017-03-15	63.13	65.23	63.13	64.89	1210796
2017-03-16	64.90	65.15	64.50	64.62	756681
2017-03-17	64.45	64.55	63.31	64.15	2217866
2017-03-20	64.17	64.40	63.70	64.15	1072236
2017-03-21	64.18	64.59	63.98	64.29	1660725
2017-03-22	64.04	64.04	62.14	62.84	2501238
2017-03-23	62.70	64.03	62.49	63.48	864127
2017-03-24	63.49	64.10	63.17	63.87	963743
2017-03-27	63.23	64.32	62.44	63.09	2092326
2017-03-28	63.10	63.97	62.76	63.91	972554
2017-03-29	63.85	64.18	63.35	64.00	1362839
2017-03-30	63.96	64.41	63.55	64.24	1053145
2017-03-31	64.15	64.89	64.15	64.40	1200654
2017-04-03	64.42	65.00	64.28	64.86	1689371
2017-04-04	64.77	65.68	64.11	64.31	1476250
2017-04-05	64.41	64.81	64.16	64.20	1485658
2017-04-06	64.08	64.63	63.79	64.16	1111580
2017-04-07	64.19	64.54	63.99	64.07	799074
2017-04-10	64.03	65.01	63.94	64.81	1003902
2017-04-11	64.86	65.47	64.70	65.43	848203
2017-04-12	65.33	65.98	65.08	65.35	869103
2017-04-13	65.23	65.68	65.11	65.48	746461
2017-04-17	65.57	66.09	65.37	65.92	1427168
2017-04-18	65.80	66.51	65.75	66.45	956926
2017-04-19	66.53	67.18	66.01	66.19	781547
2017-04-20	66.29	66.48	65.59	66.12	838121
2017-04-21	66.16	66.28	64.80	65.05	1085074
2017-04-24	65.50	65.57	63.15	63.78	1186918
2017-04-25	63.89	64.14	63.36	63.80	1151046
2017-04-26	63.79	63.79	62.00	62.11	1123229
2017-04-27	62.32	63.34	62.31	62.71	1107863
2017-04-28	62.70	63.16	61.98	62.43	1550511
2017-05-01	62.50	65.14	61.68	64.67	1917012
2017-05-02	64.72	65.37	64.44	64.23	1679957
2017-05-03	64.42	64.48	61.68	62.09	1203781
2017-05-04	61.87	61.88	60.21	61.57	1609321
2017-05-05	61.61	61.99	61.26	61.64	728948
2017-05-08	61.84	61.96	59.64	60.10	1512260
2017-05-09	60.05	60.15	59.31	59.64	1304063
2017-05-10	59.60	60.97	59.52	60.53	1407303
2017-05-11	59.89	59.95	58.75	59.50	1373618
2017-05-12	59.48	59.59	57.75	58.21	1932426
2017-05-15	58.19	59.04	58.01	58.30	1021471
2017-05-16	58.31	58.49	57.21	57.44	1583664
2017-05-17	57.16	57.71	56.42	57.49	1772788
2017-05-18	57.38	58.27	57.00	58.14	1541736
2017-05-19	58.14	59.99	58.03	59.35	1857344
2017-05-22	59.35	59.90	58.55	58.56	1664093
2017-05-23	58.63	58.90	58.16	58.20	1192751
2017-05-24	58.20	59.27	57.93	59.22	1094692
2017-05-25	59.51	60.57	59.23	60.17	1593019
2017-05-26	60.18	60.35	58.44	58.77	1167338
2017-05-30	58.54	58.75	57.54	57.55	1227652
2017-05-31	57.64	58.05	56.82	57.41	2830595
2017-06-01	57.27	58.60	56.68	58.31	1503814
2017-06-02	58.42	58.69	57.66	57.80	1112589
2017-06-05	57.42	57.55	56.19	56.80	1206825
2017-06-06	56.85	57.72	56.06	57.38	1062802
2017-06-07	57.46	58.83	57.34	58.24	1183430
2017-06-08	58.44	58.56	57.14	57.22	794609
2017-06-09	57.25	58.68	56.73	58.35	860822
2017-06-12	58.50	60.21	58.16	59.43	1244545
2017-06-13	59.15	60.16	58.26	59.39	1094817
2017-06-14	59.83	59.95	58.57	58.86	1431714
2017-06-15	58.47	59.63	58.35	58.74	1507212
2017-06-16	58.90	58.98	57.06	57.77	2261852
2017-06-19	58.02	58.20	57.26	57.47	2134724
2017-06-20	57.27	57.72	56.77	57.58	1407160
2017-06-21	57.61	57.85	56.61	56.83	1018712
2017-06-22	56.60	57.27	56.08	57.16	1190457
2017-06-23	57.24	58.05	57.03	57.45	1693701
2017-06-26	57.82	59.13	57.51	58.57	1123794
2017-06-27	58.34	59.20	58.34	58.83	726625
2017-06-28	59.10	59.90	58.92	59.44	818474
2017-06-29	59.07	60.07	58.91	58.95	714320
2017-06-30	59.29	59.52	57.76	58.06	1365382
2017-07-03	58.48	59.53	58.25	59.43	612208
2017-07-05	59.37	59.37	57.27	57.95	1518839
2017-07-06	57.69	57.81	56.33	56.94	1645529
2017-07-07	57.06	57.56	56.57	57.33	943045
2017-07-10	57.49	57.54	56.89	57.06	944898
2017-07-11	57.06	57.06	56.21	56.47	1076546
2017-07-12	56.93	58.13	56.86	56.89	1166762
2017-07-13	57.07	57.90	57.07	57.59	986735
2017-07-14	57.98	58.71	57.74	58.61	826741
2017-07-17	58.74	59.44	58.39	59.05	1011939
2017-07-18	58.95	59.05	58.06	58.48	1169108
2017-07-19	58.52	59.07	58.33	58.61	1149115
2017-07-20	58.71	59.10	58.45	58.93	797812
2017-07-21	58.84	59.16	58.07	58.80	794920
2017-07-24	58.87	58.96	58.15	58.35	805066
2017-07-25	58.48	59.29	58.01	59.24	1206899
2017-07-26	59.33	60.42	59.03	60.35	1402991
2017-07-27	60.16	61.55	59.68	61.23	1095294
2017-07-28	60.98	60.98	57.75	57.85	1542301
2017-07-31	57.98	58.11	57.03	57.39	2619123
2017-08-01	57.93	58.61	57.09	57.91	1360304
2017-08-02	57.47	57.53	54.98	55.55	2450139
2017-08-03	56.34	58.43	56.00	56.92	2737520
2017-08-04	56.98	59.55	56.89	59.34	1768018
2017-08-07	59.38	60.66	58.97	60.61	1745575
2017-08-08	60.47	60.83	59.05	59.60	1065192
2017-08-09	59.90	60.11	58.93	59.69	709958
2017-08-10	59.53	59.53	57.88	57.89	1784083
2017-08-11	57.18	57.86	55.88	56.72	1682781
2017-08-14	57.08	57.94	56.65	57.44	1435913
2017-08-15	57.11	57.45	55.18	54.91	2163399
2017-08-16	55.08	55.56	54.71	54.84	2431569
2017-08-17	54.92	55.49	54.44	54.48	1172694
2017-08-18	54.29	54.29	52.75	53.14	2132079
2017-08-21	53.16	53.42	52.55	53.23	1818062
2017-08-22	53.36	53.58	52.93	53.03	1061410
2017-08-23	53.20	53.87	52.91	53.78	2312824
2017-08-24	54.43	55.38	53.32	53.38	1093176
2017-08-25	53.63	54.45	53.04	54.26	1323820
2017-08-28	54.37	54.42	52.95	53.08	997906
2017-08-29	53.18	53.64	52.46	52.75	797127
2017-08-30	52.65	53.22	52.12	53.17	911539
2017-08-31	53.33	53.58	52.66	52.77	1206280
2017-09-01	52.98	53.87	52.72	53.29	1551362
2017-09-05	53.25	53.88	52.96	53.35	1179783
2017-09-06	53.61	54.93	53.34	54.38	961991
2017-09-07	54.45	54.74	53.70	54.57	1818206
2017-09-08	54.55	54.62	53.86	54.23	1072362
2017-09-11	54.40	54.75	54.15	54.39	1311143
2017-09-12	54.37	54.76	53.31	53.62	1243599
2017-09-13	53.67	54.49	53.45	54.48	1172124
2017-09-14	54.45	55.94	54.42	55.78	1869304
2017-09-15	55.72	55.94	54.59	55.63	4042356
2017-09-18	55.46	55.46	54.32	54.50	1599102
2017-09-19	54.60	54.60	53.07	53.14	1224071
2017-09-20	53.20	53.24	52.75	52.97	1855240
2017-09-21	53.05	53.45	52.89	52.92	1386868
2017-09-22	52.91	53.11	52.45	52.72	572736
2017-09-25	52.82	54.39	52.80	54.16	1367952
2017-09-26	54.96	56.69	54.40	56.19	2558801
2017-09-27	55.95	56.16	54.80	55.30	1619895
2017-09-28	55.29	55.80	54.72	55.28	1026361
2017-09-29	55.28	55.62	54.52	54.97	1313329
2017-10-02	54.89	55.35	54.60	55.10	1039782
2017-10-03	55.14	55.51	54.67	55.26	867424
2017-10-04	55.29	56.82	54.98	56.48	1591469
2017-10-05	56.68	57.91	56.68	57.12	1214767
2017-10-06	56.59	56.96	56.02	56.44	1038604
2017-10-09	56.44	57.31	56.40	56.93	20867439
2017-10-10	57.20	58.15	57.10	57.68	1336240
2017-10-11	57.67	58.32	57.56	57.83	963128
2017-10-12	57.69	57.92	56.94	57.55	1398209
2017-10-13	57.79	58.72	57.17	58.16	1254367
2017-10-16	57.85	58.04	57.05	57.57	1147975
2017-10-17	57.52	58.06	57.38	57.91	906701
2017-10-18	57.84	58.41	56.96	57.08	1294506
2017-10-19	57.30	57.62	56.72	57.12	1186509
2017-10-20	57.26	57.39	56.58	56.76	2153162
2017-10-23	56.79	57.69	56.52	57.58	1184450
2017-10-24	57.53	57.65	56.41	56.70	935726
2017-10-25	56.68	56.92	55.35	56.10	980557
2017-10-26	56.45	57.12	55.25	57.05	1907120
2017-10-27	56.60	56.91	54.04	56.56	2912115
2017-10-30	56.20	56.68	55.64	55.70	2483519
2017-10-31	55.92	57.25	53.64	54.60	3489199
2017-11-01	54.59	55.27	54.52	54.97	2395852
2017-11-02	54.96	55.81	54.82	55.65	1346698
2017-11-03	54.16	54.68	52.45	54.39	2922917
2017-11-06	54.42	55.62	54.12	54.19	2117048
2017-11-07	54.20	59.26	54.20	58.76	5832824
2017-11-08	58.76	60.22	58.19	58.10	3475912
2017-11-09	57.56	65.97	57.56	62.41	12351623
2017-11-10	62.22	64.63	62.16	64.37	5479291
2017-11-13	64.82	65.53	63.27	64.07	4021477
2017-11-14	64.10	65.37	63.68	64.76	2900833
2017-11-15	64.62	65.04	63.71	64.60	1386106
2017-11-16	64.42	64.91	64.02	64.66	1474802
2017-11-17	64.72	65.28	63.66	64.21	2385203
2017-11-20	64.23	64.51	62.94	63.42	1330538
2017-11-21	63.40	63.78	63.14	63.53	1194688
2017-11-22	63.32	65.17	63.17	64.27	2978839
2017-11-24	64.32	64.67	63.80	64.26	402495
2017-11-27	64.29	64.32	62.11	63.81	1803988
2017-11-28	63.77	64.07	62.74	63.87	2635912
2017-11-29	63.72	64.55	63.30	64.23	1612550
2017-11-30	64.28	65.00	64.08	64.75	1612119
2017-12-01	64.96	65.13	63.75	64.22	1632682
2017-12-04	64.28	65.77	64.22	65.20	1361019
2017-12-05	65.52	65.61	64.45	65.24	1412836
2017-12-06	65.25	65.61	64.33	64.84	2477814
2017-12-07	64.57	65.37	64.16	64.47	1020987
2017-12-08	64.70	65.78	64.09	65.75	1228843
2017-12-11	64.91	65.61	63.08	63.29	2590031
2017-12-12	64.61	66.78	64.50	66.47	4027596
2017-12-13	66.70	67.12	65.97	66.77	1765260
2017-12-14	66.95	67.53	66.28	66.57	1888395
2017-12-15	66.72	66.83	65.40	65.48	2234485
2017-12-18	65.63	66.03	65.17	65.68	1971746
2017-12-19	66.50	66.72	65.60	65.86	1152269
2017-12-20	65.99	66.34	64.61	64.65	1691740
2017-12-21	64.58	64.87	64.18	64.41	763624
2017-12-22	64.31	65.55	63.97	65.20	1400839
2017-12-26	65.49	66.20	65.40	65.73	718178
2017-12-27	65.89	66.22	65.31	65.88	1932337
2017-12-28	66.02	66.08	65.47	66.01	714553
2017-12-29	66.23	66.46	65.63	65.68	678018
2018-01-02	66.08	67.15	65.51	66.61	3190538
2018-01-03	65.59	66.45	65.29	65.65	2161464
2018-01-04	65.67	65.87	64.00	64.00	2267111
2018-01-05	64.18	64.99	63.66	64.81	1343094
2018-01-08	64.82	65.44	64.58	65.23	1502989
2018-01-09	65.35	65.35	63.52	63.54	1768099
2018-01-10	63.08	63.20	62.20	63.03	1242414
2018-01-11	63.21	63.47	62.68	63.10	1194011
2018-01-12	63.10	63.21	62.62	62.97	503187
2018-01-16	63.15	64.00	61.50	61.56	1576710
2018-01-17	62.05	63.35	61.81	63.02	1293477
2018-01-18	62.72	63.17	62.44	62.90	910535
2018-01-19	62.99	63.83	62.34	63.75	1346454
2018-01-22	63.63	66.44	63.10	66.00	2791291
2018-01-23	68.03	69.73	67.40	68.86	5766051
2018-01-24	68.57	68.84	66.12	67.31	3305690
2018-01-25	67.10	67.10	64.53	65.05	2321501
2018-01-26	65.70	66.57	65.31	66.50	1721032
2018-01-29	66.23	66.48	64.76	66.02	2297303
2018-01-30	65.50	65.59	64.14	64.28	1437719
2018-01-31	64.43	64.97	63.56	64.57	5366516
2018-02-01	64.57	65.69	62.49	62.73	1726218
2018-02-02	62.12	62.82	61.25	61.46	3492954
2018-02-05	61.49	62.46	59.42	59.73	2740903
2018-02-06	58.59	59.88	57.37	59.65	3257244
2018-02-07	59.41	61.78	59.36	60.19	1924947
2018-02-08	60.02	60.34	58.35	58.36	1718813
2018-02-09	58.67	60.96	58.20	60.41	1842050
2018-02-12	60.45	61.04	58.66	60.80	1716119
2018-02-13	60.44	61.16	59.85	60.83	846319
2018-02-14	60.22	61.85	59.39	61.56	1473239
2018-02-15	61.33	61.91	60.36	61.10	1796331
2018-02-16	61.04	61.65	59.90	60.66	1644068
2018-02-20	59.81	60.72	59.26	59.38	1122873
2018-02-21	59.38	59.38	57.81	57.96	1272672
2018-02-22	58.13	59.13	58.13	58.80	1417623
2018-02-23	58.98	59.42	58.43	59.36	1207060
2018-02-26	59.53	59.85	59.07	59.81	1322230
2018-02-27	60.29	60.74	57.83	57.85	1025151
2018-02-28	57.96	60.85	57.78	58.94	3071220
2018-03-01	58.93	60.29	58.45	59.13	1190894
2018-03-02	58.86	59.22	58.02	59.04	772180
2018-03-05	58.57	59.93	58.57	59.16	1928890
2018-03-06	59.20	59.48	58.44	59.18	713680
2018-03-07	58.94	59.56	58.36	59.27	1066952
2018-03-08	59.40	59.40	58.47	58.78	1246919
2018-03-09	58.85	58.88	56.86	58.02	1299195
2018-03-12	57.96	58.45	57.45	58.10	1573803
2018-03-13	58.40	59.10	57.98	58.89	661556
2018-03-14	58.70	59.69	58.40	59.60	1890804
2018-03-15	59.62	60.01	58.71	59.11	1564434
2018-03-16	58.98	59.41	58.39	58.93	2609245
2018-03-19	59.03	59.09	57.42	57.85	1368555
2018-03-20	57.96	58.41	56.98	57.36	690041
2018-03-21	57.34	57.80	56.83	57.48	1188005
2018-03-22	57.33	58.68	57.33	57.88	1505101
2018-03-23	58.00	58.15	57.05	57.28	855034
2018-03-26	57.77	57.94	56.89	57.84	806747
2018-03-27	56.55	56.85	54.35	55.50	3183096
2018-03-28	55.87	57.41	55.70	56.91	945620
2018-03-29	56.80	57.22	55.68	56.02	1105280
2018-04-02	55.99	56.49	55.01	55.39	1646223
2018-04-03	55.37	56.60	54.67	56.12	1070261
2018-04-04	55.76	58.74	55.75	58.55	1954023
2018-04-05	58.61	59.21	57.50	58.40	1136601
2018-04-06	58.14	58.71	57.16	57.35	912245
2018-04-09	57.45	57.90	56.77	57.21	729597
2018-04-10	57.58	57.90	57.04	57.80	761361
2018-04-11	57.56	58.75	57.06	58.08	1150215
2018-04-12	58.12	58.12	56.92	57.60	1096456
2018-04-13	57.69	58.17	57.04	57.82	1403906
2018-04-16	57.94	58.53	57.62	57.85	601852
2018-04-17	57.86	58.92	57.43	58.34	853661
2018-04-18	58.61	58.76	57.90	58.07	622915
2018-04-19	57.99	58.07	56.42	57.55	2770631
2018-04-20	59.72	60.00	56.69	57.50	3922998
2018-04-23	57.67	57.89	56.31	56.36	1892570
2018-04-24	56.36	56.56	55.82	56.18	1769276
2018-04-25	56.15	56.48	55.05	55.25	1307082
2018-04-26	55.47	56.26	55.04	55.78	2489117
2018-04-27	55.74	58.27	55.74	57.57	1437334
2018-04-30	57.84	58.25	57.13	57.62	1412889
2018-05-01	57.62	58.15	57.11	57.88	1059675
2018-05-02	57.12	57.98	56.52	57.57	1407294
2018-05-03	57.17	58.31	56.82	58.10	1146459
2018-05-04	57.97	59.04	57.87	59.01	2138863
2018-05-07	58.54	58.69	58.10	58.64	941917
2018-05-08	58.37	58.69	57.64	57.72	1494939
2018-05-09	57.72	58.27	57.32	57.48	824362
2018-05-10	57.46	57.75	57.25	57.57	923574
2018-05-11	57.62	57.83	56.75	56.94	1102865
2018-05-14	56.85	57.30	55.41	55.88	1520379
2018-05-15	55.61	55.86	53.65	54.11	2251684
2018-05-16	54.67	54.98	54.23	54.46	1153215
2018-05-17	54.61	55.03	54.36	54.59	859068
2018-05-18	54.53	55.44	54.35	54.84	2439289
2018-05-21	55.02	55.54	53.55	55.14	1036704
2018-05-22	55.14	55.27	54.54	55.04	950226
2018-05-23	55.14	55.56	54.78	55.41	762618
2018-05-24	55.41	55.76	54.52	54.75	706802
2018-05-25	54.84	54.96	54.34	54.75	667214
2018-05-29	54.45	55.77	54.32	55.32	1100640
2018-05-30	55.29	56.21	54.82	56.15	1166770
2018-05-31	55.92	55.92	55.03	55.63	2302862
2018-06-01	55.74	56.15	54.98	55.51	828777
2018-06-04	55.75	56.45	55.69	56.28	1346705
2018-06-05	56.55	57.00	56.13	56.48	1192965
2018-06-06	56.43	57.04	56.43	57.03	601360
2018-06-07	57.08	57.24	56.65	56.73	689408
2018-06-08	56.84	57.11	56.38	57.00	974138
2018-06-11	57.01	57.60	56.80	57.01	760169
2018-06-12	57.01	58.10	56.68	57.83	1469241
2018-06-13	57.74	57.74	56.24	56.28	992963
2018-06-14	56.30	56.74	56.05	56.12	762957
2018-06-15	55.97	56.55	55.76	55.92	1632822
2018-06-18	55.84	56.12	55.28	55.69	1098502
2018-06-19	55.51	56.11	55.35	55.91	1275854
2018-06-20	55.83	56.94	55.47	56.79	460541
2018-06-21	56.83	57.37	56.38	57.20	1707977
2018-06-22	57.20	58.07	57.10	57.75	2571639
2018-06-25	57.75	57.79	56.56	57.11	1162436
2018-06-26	57.11	57.60	56.79	57.21	1358483
2018-06-27	57.26	57.87	56.76	56.78	1251769
2018-06-28	56.79	57.29	56.25	57.02	1009569
2018-06-29	56.86	57.25	56.24	56.83	1109047
2018-07-02	56.82	57.11	55.96	56.36	720403
2018-07-03	56.47	57.51	56.13	56.99	418219
2018-07-05	57.01	57.59	56.66	57.58	1314785
2018-07-06	57.88	58.50	57.82	58.27	838347
2018-07-09	58.32	58.40	57.49	57.86	1621348
2018-07-10	57.90	58.44	57.66	58.15	846878
2018-07-11	57.97	58.24	57.67	57.98	541378
2018-07-12	57.96	58.02	57.59	57.95	749770
2018-07-13	58.11	58.31	57.64	57.84	617642
2018-07-16	57.73	57.76	56.70	57.51	783437
2018-07-17	57.90	58.07	57.29	57.42	744930
2018-07-18	57.36	57.59	56.65	57.14	558690
2018-07-19	57.02	58.41	56.82	58.24	578365
2018-07-20	57.96	58.29	57.32	57.57	752435
2018-07-23	57.57	57.68	57.16	57.59	533310
2018-07-24	57.58	57.73	57.06	57.21	887194
2018-07-25	57.21	57.76	57.01	57.69	855500
2018-07-26	58.03	58.51	57.57	57.68	814781
2018-07-27	57.89	57.90	56.19	56.34	700672
2018-07-30	56.34	57.07	56.04	57.04	785074
2018-07-31	57.21	59.49	56.89	59.06	1308040
2018-08-01	58.69	59.63	58.01	59.46	1360145
2018-08-02	58.96	59.94	58.23	59.88	1199884
2018-08-03	59.94	60.95	59.61	60.52	1119244
2018-08-06	60.32	60.64	59.06	59.39	1274261
2018-08-07	59.35	59.37	58.51	59.15	695651
2018-08-08	59.05	59.11	58.63	58.81	653296
2018-08-09	58.66	59.34	58.46	58.86	1366403
2018-08-10	58.78	59.33	58.67	58.72	802395
2018-08-13	58.58	58.84	58.27	58.55	1509434
2018-08-14	58.69	59.06	58.09	58.68	1244792
2018-08-15	58.47	58.68	57.68	57.18	1203703
2018-08-16	57.30	57.67	56.93	57.21	976416
2018-08-17	57.26	57.92	57.19	57.82	705169
2018-08-20	57.81	59.22	57.81	58.72	985657
2018-08-21	58.72	59.01	58.18	58.46	851320
2018-08-22	58.43	58.45	57.81	58.22	509859
2018-08-23	58.20	58.46	58.11	58.31	580105
2018-08-24	58.15	58.49	57.95	58.43	299526
2018-08-27	58.55	58.77	57.84	58.58	752341
2018-08-28	58.58	59.19	58.33	59.16	606480
2018-08-29	59.18	59.20	58.62	58.82	601194
2018-08-30	58.89	58.89	58.35	58.50	458850
2018-08-31	58.63	59.07	58.47	58.74	512481
2018-09-04	58.62	58.95	57.16	57.39	1031447
2018-09-05	57.10	57.73	56.82	57.31	1290709
2018-09-06	57.40	58.16	57.18	57.21	1357066
2018-09-07	56.76	57.05	55.64	55.82	1495075
2018-09-10	56.21	56.57	55.88	55.95	1392410
2018-09-11	55.98	57.30	55.90	56.79	1062777
2018-09-12	56.79	57.08	56.65	56.93	620338
2018-09-13	57.10	57.25	56.79	56.82	623916
2018-09-14	56.84	56.84	55.68	56.51	727997
2018-09-17	56.66	57.38	56.59	56.95	715336
2018-09-18	56.76	57.12	56.47	56.94	575615
2018-09-19	56.94	56.94	55.73	55.87	526807
2018-09-20	55.88	56.75	55.45	56.69	734234
2018-09-21	56.63	57.25	56.62	56.93	1550930
2018-09-24	56.80	56.99	54.91	55.29	681543
2018-09-25	55.27	55.90	55.16	55.43	519161
2018-09-26	55.40	55.63	54.61	54.68	480165
2018-09-27	54.80	55.08	54.36	54.53	755779
2018-09-28	54.55	55.29	54.53	55.29	841184
2018-10-01	55.30	55.54	54.51	54.53	488119
2018-10-02	54.59	54.99	54.21	54.26	415717
2018-10-03	54.28	54.53	52.74	53.08	741639
2018-10-04	52.75	53.02	51.71	51.86	644233
2018-10-05	51.78	52.30	51.71	51.80	667745
2018-10-08	51.59	53.00	51.54	52.89	973785
2018-10-09	53.01	53.09	52.28	52.64	553600
2018-10-10	52.29	52.53	51.40	51.42	975080
2018-10-11	51.64	51.72	50.05	50.07	1170223
2018-10-12	50.65	51.00	49.59	49.70	967440
2018-10-15	49.45	50.56	49.45	50.11	1416618
2018-10-16	50.22	51.56	49.74	51.38	1015843
2018-10-17	51.39	51.80	51.04	51.49	1139829
2018-10-18	51.45	52.04	51.15	51.35	821994
2018-10-19	51.42	52.00	51.39	51.54	630761
2018-10-22	51.79	52.07	50.21	50.26	630840
2018-10-23	49.99	50.51	49.47	50.07	774302
2018-10-24	50.06	50.41	49.41	49.46	892523
2018-10-25	49.52	51.73	49.52	51.45	1187868
2018-10-26	51.37	52.09	50.48	51.56	1256228
2018-10-29	51.99	52.61	51.39	51.79	928666
2018-10-30	52.03	53.39	51.79	51.88	1299409
2018-10-31	51.77	52.23	51.36	51.62	1455455
2018-11-01	52.40	53.61	51.85	52.10	1276047
2018-11-02	52.25	52.25	49.90	50.67	1258184
2018-11-05	50.80	52.19	50.80	51.89	959665
2018-11-06	52.03	52.06	51.23	51.38	806682
2018-11-07	51.86	51.86	50.92	50.96	865116
2018-11-08	50.85	51.27	50.39	50.67	967681
2018-11-09	50.63	51.41	50.60	51.12	560836
2018-11-12	51.25	51.95	50.93	51.00	507137
2018-11-13	51.07	51.60	50.31	51.29	830262
2018-11-14	51.59	51.75	50.84	51.20	1266297
2018-11-15	50.80	50.90	48.16	48.65	1758354
2018-11-16	48.67	49.27	48.50	49.22	853857
2018-11-19	49.09	49.95	49.09	49.86	1254616
2018-11-20	49.51	49.89	48.44	48.57	1322364
2018-11-21	48.39	49.47	48.31	48.73	698243
2018-11-23	48.73	49.05	48.27	48.70	237265
2018-11-26	48.82	49.11	48.55	48.94	915744
2018-11-27	48.39	48.84	48.18	48.70	1343885
2018-11-28	48.69	49.75	48.61	49.73	1080946
2018-11-29	49.61	50.34	49.42	50.06	1199064
2018-11-30	49.95	50.33	49.72	50.29	1086331
2018-12-03	50.51	50.65	50.12	50.64	704073
2018-12-04	50.64	50.88	49.50	49.57	1916290
2018-12-06	49.30	50.98	48.59	50.92	2659499
2018-12-07	50.74	51.08	50.33	50.64	1152795
2018-12-10	50.65	50.69	49.51	50.04	798426
2018-12-11	50.17	50.75	49.27	49.32	1556714
2018-12-12	49.47	49.86	46.98	47.11	2755583
2018-12-13	47.38	50.50	47.26	48.78	3817717
2018-12-14	48.58	48.63	47.56	47.77	1188788
2018-12-17	47.86	48.02	44.49	44.80	1519651
2018-12-18	44.97	45.28	44.45	44.89	1282804
2018-12-19	44.38	44.56	42.49	42.78	1724878
2018-12-20	42.59	42.78	41.15	41.82	1797940
2018-12-21	42.20	42.94	41.19	41.72	2927591
2018-12-24	41.49	41.66	40.97	41.03	1079412
2018-12-26	41.17	42.91	40.90	42.88	1539049
2018-12-27	42.35	43.21	41.76	43.21	1526358
2018-12-28	43.56	43.85	42.49	43.14	943964
2018-12-31	43.26	43.32	41.98	43.28	900725
2019-01-02	42.74	43.29	42.04	42.84	826726
2019-01-03	42.80	43.93	42.77	43.60	1583434
2019-01-04	43.80	44.59	43.80	44.23	1039780
2019-01-07	44.33	45.82	44.33	45.40	1357772
2019-01-08	45.64	46.70	45.43	46.51	1083554
2019-01-09	46.50	46.64	46.00	46.46	774453
2019-01-10	45.29	46.43	45.29	45.99	1362814
2019-01-11	46.01	46.08	45.29	45.45	1015213
2019-01-14	45.24	45.57	44.87	45.06	961454
2019-01-15	45.18	45.84	45.18	45.80	1006678
2019-01-16	45.79	46.13	45.43	45.62	1283277
2019-01-17	45.45	45.95	44.89	45.94	1662452
2019-01-18	45.91	46.40	45.84	46.28	745859
2019-01-22	46.29	46.29	44.97	45.24	1062708
2019-01-23	45.00	45.23	44.40	44.81	1064625
2019-01-24	44.99	45.15	44.57	44.99	764487
2019-01-25	45.31	46.18	44.97	46.14	1272661
2019-01-28	46.02	46.90	45.96	46.50	1701137
2019-01-29	46.44	46.67	46.18	46.34	1446279
2019-01-30	46.40	47.05	46.20	46.44	1471497
2019-01-31	46.44	46.57	45.71	46.16	4079890
2019-02-01	46.37	46.72	44.80	45.61	1412490
2019-02-04	45.49	45.80	45.10	45.48	1238341
2019-02-05	45.56	45.61	44.97	45.49	1489758
2019-02-06	45.41	45.67	44.70	44.87	1414880
2019-02-07	43.68	43.75	41.63	42.83	3285001
2019-02-08	42.44	43.58	42.44	43.24	2466171
2019-02-11	43.18	43.88	42.94	43.77	1969178
2019-02-12	43.98	44.18	43.54	43.83	1182007
2019-02-13	43.86	44.30	43.71	44.22	617027
2019-02-14	43.96	44.02	43.38	43.52	1170826
2019-02-15	43.81	43.86	43.47	43.69	1185408
2019-02-19	43.71	44.27	43.69	43.45	1415280
2019-02-20	43.52	43.61	43.13	43.52	1335895
2019-02-21	43.33	44.00	43.31	43.96	1385025
2019-02-22	44.14	44.31	43.67	43.76	891699
2019-02-25	43.94	44.09	43.74	43.90	1143187
2019-02-26	44.02	44.04	43.15	43.19	650279
2019-02-27	42.94	43.34	42.53	42.86	965860
2019-02-28	42.99	43.78	42.73	43.60	1874517
2019-03-01	43.52	43.71	42.02	42.95	1430714
2019-03-04	43.16	43.42	42.22	42.94	1261750
2019-03-05	42.88	43.43	42.81	43.13	792180
2019-03-06	43.08	43.45	42.85	42.92	745132
2019-03-07	42.93	43.12	42.34	42.55	1009421
2019-03-08	42.44	42.71	41.92	42.00	837338
2019-03-11	42.15	42.80	41.94	42.79	926994
2019-03-12	42.92	43.39	42.73	43.24	724724
2019-03-13	43.35	43.64	43.28	43.45	1210332
2019-03-14	43.47	43.68	42.96	43.38	1011483
2019-03-15	43.39	43.43	42.48	42.63	1658692
2019-03-18	42.84	43.05	42.42	42.62	859424
2019-03-19	42.68	42.85	42.48	42.70	648078
2019-03-20	42.78	43.11	42.20	42.91	754195
2019-03-21	42.83	44.03	42.81	43.81	1083010
2019-03-22	43.87	44.23	43.67	43.78	603511
2019-03-25	43.78	43.81	43.19	43.21	1191872
2019-03-26	43.45	44.25	43.12	44.07	950890
2019-03-27	44.07	44.29	43.33	43.35	1179352
2019-03-28	43.33	43.55	42.87	43.41	1426942
2019-03-29	43.55	43.90	43.24	43.35	1004002
2019-04-01	43.38	43.41	42.53	43.11	988992
2019-04-02	43.13	43.68	42.66	43.57	900659
2019-04-03	43.58	43.91	43.42	43.59	584737
2019-04-04	43.60	43.91	43.44	43.80	421315
2019-04-05	43.87	44.29	43.76	44.22	580637
2019-04-08	44.27	44.73	43.59	43.63	464273
2019-04-09	43.62	43.73	43.00	43.42	888840
2019-04-10	43.64	43.84	42.82	43.40	814745
2019-04-11	43.49	43.79	42.87	43.08	530839
2019-04-12	43.02	43.56	42.89	43.52	1000316
2019-04-15	43.69	43.78	42.88	43.00	760042
2019-04-16	42.84	43.14	40.03	41.04	2709817
2019-04-17	41.16	41.49	40.49	41.06	1346846
2019-04-18	40.99	41.73	40.88	41.46	723031
2019-04-22	41.29	41.30	39.71	40.35	1836274
2019-04-23	40.51	41.40	40.44	41.23	862472
2019-04-24	41.38	41.91	41.15	41.19	704755
2019-04-25	40.96	41.25	40.49	40.59	694061
2019-04-26	40.85	41.14	40.54	41.07	1082358
2019-04-29	41.07	41.50	40.80	41.35	1450027
2019-04-30	41.36	41.43	39.87	40.14	2340850
2019-05-01	40.16	40.95	39.94	40.02	1762070
2019-05-02	40.79	41.93	40.50	41.22	1888570
2019-05-03	41.43	41.95	40.83	41.82	977950
2019-05-06	41.70	42.53	41.27	41.61	1039075
2019-05-07	41.63	41.63	40.23	40.51	1143652
2019-05-08	40.46	41.35	40.46	40.75	1008156
2019-05-09	40.60	40.76	39.75	40.59	929029
2019-05-10	40.55	41.62	40.35	41.60	885647
2019-05-13	41.19	41.81	41.08	41.59	1262937
2019-05-14	41.88	42.20	41.40	42.07	1148971
2019-05-15	42.15	42.80	41.90	42.49	898404
2019-05-16	42.48	42.78	41.91	41.96	600719
2019-05-17	41.71	42.05	41.47	41.74	748617
2019-05-20	41.74	41.83	40.62	40.65	815106
2019-05-21	40.79	41.59	40.64	41.54	903470
2019-05-22	41.52	41.56	40.56	40.59	995920
2019-05-23	40.28	40.45	39.60	40.27	1402103
2019-05-24	40.51	40.71	39.82	40.41	684247
2019-05-28	40.65	40.76	39.41	39.46	1482688
2019-05-29	39.42	39.54	36.83	37.13	2721394
2019-05-30	37.42	37.96	36.84	36.94	1424552
2019-05-31	36.57	36.72	35.09	36.33	2666289
2019-06-03	36.32	36.89	36.01	36.71	1620704
2019-06-04	36.75	37.24	36.37	37.11	1233037
2019-06-05	37.52	37.82	36.88	37.31	2337088
2019-06-06	37.26	37.30	35.89	35.91	2157300
2019-06-07	35.99	36.12	35.28	35.43	3083479
2019-06-10	35.60	35.88	34.93	35.15	3111479
2019-06-11	35.38	35.62	34.64	34.74	2724525
2019-06-12	34.82	35.22	34.39	34.76	1363695
2019-06-13	35.25	35.73	34.97	35.24	1763130
2019-06-14	35.18	35.30	34.52	34.53	1067839
2019-06-17	34.61	35.30	34.61	35.14	1289216
2019-06-18	35.47	35.94	35.01	35.13	1366012
2019-06-19	35.15	35.44	34.55	34.97	1776587
2019-06-20	35.23	35.31	33.74	34.10	2800641
2019-06-21	34.03	34.10	33.25	33.77	3029445
2019-06-24	33.88	33.89	32.68	32.94	1662170
2019-06-25	32.94	33.39	32.64	32.73	1679785
2019-06-26	32.58	32.72	32.04	32.20	1569352
2019-06-27	32.50	33.74	32.50	33.44	2389031
2019-06-28	33.39	33.77	33.03	33.49	2450199
2019-07-01	33.66	33.94	31.93	32.44	2792171
2019-07-02	32.61	33.33	32.45	33.22	1829838
2019-07-03	33.38	33.92	33.07	33.27	1099251
2019-07-05	33.01	33.46	32.67	33.28	1074493
2019-07-08	33.50	33.95	33.36	33.61	2009721
2019-07-09	33.43	33.76	33.20	33.70	1586381
2019-07-10	33.87	34.13	33.43	33.99	1404905
2019-07-11	34.00	34.15	33.23	33.31	1711187
2019-07-12	33.31	33.57	32.98	33.37	1318610
2019-07-15	33.40	33.83	33.33	33.69	1459903
2019-07-16	33.50	34.04	33.42	33.65	1693188
2019-07-17	33.83	33.86	32.62	32.79	1478585
2019-07-18	32.79	33.00	32.03	32.95	1607042
2019-07-19	32.93	32.98	31.72	32.26	2140449
2019-07-22	32.29	32.56	31.53	32.03	1983355
2019-07-23	32.15	33.18	31.97	32.83	1826339
2019-07-24	33.00	33.42	32.84	33.34	1614803
2019-07-25	33.26	33.36	32.69	33.09	1295289
2019-07-26	33.09	33.25	32.48	32.77	921482
2019-07-29	32.80	33.16	32.66	33.04	1204657
2019-07-30	33.01	33.47	32.66	33.47	991118
2019-07-31	33.50	33.71	32.71	33.05	3377998
2019-08-01	33.85	34.00	32.10	32.26	2178471
2019-08-02	32.00	32.78	31.91	32.37	1396695
2019-08-05	32.17	32.20	30.75	31.25	2275063
2019-08-06	31.19	31.53	30.84	30.93	2041150
2019-08-07	30.77	31.24	30.33	31.09	1592547
2019-08-08	31.09	31.14	30.68	30.98	1570876
2019-08-09	30.85	30.95	30.17	30.50	1872948
2019-08-12	30.62	31.05	30.10	30.39	1120100
2019-08-13	30.45	31.14	30.32	30.44	1286789
2019-08-14	30.14	30.24	28.87	29.91	2739941
2019-08-15	30.62	30.65	29.60	29.13	3287202
2019-08-16	29.31	29.76	29.13	29.30	2012938
2019-08-19	29.51	29.67	28.92	29.09	1892367
2019-08-20	29.00	29.19	27.98	28.00	2839778
2019-08-21	28.18	28.35	27.67	27.67	2416666
2019-08-22	27.75	29.09	27.75	28.86	3570681
2019-08-23	28.71	28.81	27.79	27.88	1666655
2019-08-26	28.16	28.16	27.69	28.04	1216777
2019-08-27	28.21	28.23	27.62	27.76	2010387
2019-08-28	27.62	28.33	27.54	28.28	1397521
2019-08-29	28.45	28.58	28.06	28.20	1196920
2019-08-30	28.20	28.58	28.15	28.53	1317406
2019-09-03	28.32	28.65	28.06	28.56	1246687
2019-09-04	28.80	29.43	28.80	28.90	1632469
2019-09-05	28.90	29.89	28.80	29.80	2643521
2019-09-06	29.70	30.33	29.47	30.20	1915506
2019-09-09	30.25	31.82	30.11	31.75	2984863
2019-09-10	31.69	33.66	31.64	33.66	4838515
2019-09-11	33.70	34.13	32.61	33.89	2775020
2019-09-12	34.02	34.02	32.31	33.33	2474417
2019-09-13	33.20	33.75	32.68	33.23	2643349
2019-09-16	33.23	33.39	32.77	33.33	1753533
2019-09-17	33.32	33.33	31.90	32.27	2647095
2019-09-18	32.23	32.50	32.03	32.31	1532930
2019-09-19	32.48	32.62	32.11	32.33	1093782
2019-09-20	32.43	33.23	32.30	32.42	2770965
2019-09-23	32.15	32.60	31.81	32.39	1152948
2019-09-24	32.40	32.54	31.59	31.63	1540125
2019-09-25	31.54	32.26	31.54	32.05	1008034
2019-09-26	31.98	32.34	31.38	32.24	1236369
2019-09-27	32.28	32.66	32.01	32.31	897184
2019-09-30	32.36	32.48	31.56	31.59	1785158
2019-10-01	31.51	31.77	29.97	30.09	2302492
2019-10-02	29.90	29.97	28.74	29.40	2444170
2019-10-03	29.32	29.46	28.58	29.28	2253994
2019-10-04	29.28	29.54	28.54	29.01	1223752
2019-10-07	28.91	29.02	28.60	28.74	1433841
2019-10-08	28.45	28.65	27.50	27.68	2098377
2019-10-09	27.99	28.07	27.11	27.64	1886098
2019-10-10	27.72	28.13	27.27	27.51	1787055
2019-10-11	27.70	28.88	27.61	27.98	1909559
2019-10-14	27.92	27.98	27.11	27.63	1378705
2019-10-15	27.61	27.67	27.21	27.39	2243520
2019-10-16	27.53	27.77	27.30	27.44	1819027
2019-10-17	27.40	27.95	27.40	27.61	1853468
2019-10-18	27.52	27.67	27.20	27.40	1295554
2019-10-21	27.52	28.41	27.52	28.26	2312813
2019-10-22	28.38	29.42	27.81	29.23	2056338
2019-10-23	29.23	29.45	28.83	28.94	1613067
2019-10-24	29.00	29.00	27.83	28.00	1862028
2019-10-25	27.86	28.62	27.68	28.50	1322081
2019-10-28	28.50	28.79	28.32	28.45	1124813
2019-10-29	28.50	28.60	27.91	27.99	1957863
2019-10-30	28.01	28.14	26.87	27.36	3372401
2019-10-31	28.22	28.22	26.91	27.50	2752072
2019-11-01	27.60	28.19	27.51	28.19	2910108
2019-11-04	28.30	29.55	28.10	29.36	2697301
2019-11-05	29.35	29.74	28.89	29.00	1797959
2019-11-06	29.00	29.36	28.52	28.28	1616677
2019-11-07	28.65	28.73	28.18	28.50	1638871
2019-11-08	28.46	28.46	27.63	27.74	1812612
2019-11-11	27.55	27.89	27.14	27.83	1417175
2019-11-12	27.62	27.82	27.27	27.30	1847732
2019-11-13	27.20	27.54	27.05	27.29	1430755
2019-11-14	27.35	28.12	27.27	27.60	1661129
2019-11-15	27.67	28.13	27.47	27.80	1591357
2019-11-18	27.82	27.98	27.42	27.96	1383727
2019-11-19	27.96	27.96	26.91	27.21	2418993
2019-11-20	26.97	27.05	25.57	26.42	2706001
2019-11-21	26.30	26.30	25.53	25.94	2595795
2019-11-22	25.97	26.23	25.60	25.86	1521972
2019-11-25	26.20	26.66	25.83	26.57	2269067
2019-11-26	26.66	26.89	26.15	26.71	6569225
2019-11-27	26.81	27.33	26.60	27.02	1710479
2019-11-29	26.96	27.19	26.70	26.93	840951
2019-12-02	26.93	27.31	26.51	26.51	1920011
2019-12-03	26.39	26.78	25.93	26.51	2397231
2019-12-04	26.48	27.13	26.43	26.93	1592013
2019-12-05	26.94	27.13	26.59	26.74	1466744
2019-12-06	26.85	27.36	26.83	27.17	1114484
2019-12-09	27.22	27.53	26.82	27.51	1458597
2019-12-10	27.52	27.54	26.96	27.22	1371347
2019-12-11	27.22	27.28	26.54	26.63	1309023
2019-12-12	26.64	27.05	26.31	26.50	1989532
2019-12-13	26.61	26.84	25.82	26.05	2704517
2019-12-16	26.24	26.58	25.91	26.20	3936016
2019-12-17	25.90	26.17	25.66	25.95	3017915
2019-12-18	26.17	26.85	26.13	26.59	2974991
2019-12-19	26.60	27.28	26.52	27.27	3226079
2019-12-20	27.36	27.65	26.42	26.47	24817096
2019-12-23	26.62	26.73	25.97	26.03	2881066
2019-12-24	26.10	26.73	26.10	26.37	1505118
2019-12-26	26.46	26.84	26.24	26.30	1402245
2019-12-27	26.40	26.69	26.39	26.50	1544942
2019-12-30	26.50	26.76	26.22	26.27	1725976
2019-12-31	26.20	26.99	26.12	26.92	2233429
2020-01-02	26.95	26.98	25.75	25.93	3038950
2020-01-03	25.76	25.96	25.28	25.85	2303352
2020-01-06	25.78	26.22	25.67	25.96	1646562
2020-01-07	25.73	25.93	25.33	25.85	1911093
2020-01-08	25.80	26.19	25.61	26.00	1904841
2020-01-09	26.00	26.01	25.18	25.24	2670543
2020-01-10	25.26	25.30	24.95	25.01	2474627
2020-01-13	25.11	25.46	24.94	25.25	1615828
2020-01-14	25.25	25.90	25.16	25.85	1262614
2020-01-15	25.50	25.72	25.20	25.62	1819292
2020-01-16	25.61	26.24	25.61	25.94	1540049
2020-01-17	25.96	26.06	25.64	25.76	1788664
2020-01-21	25.75	26.22	25.61	26.16	1772969
2020-01-22	26.26	26.41	25.49	25.62	1507192
2020-01-23	25.56	25.70	25.22	25.69	1040698
2020-01-24	25.65	25.67	24.96	25.00	1968824
2020-01-27	24.75	24.85	23.73	24.00	3149717
2020-01-28	24.09	24.14	23.77	23.77	1250688
2020-01-29	23.86	24.09	23.72	23.72	1050287
2020-01-30	23.55	23.62	22.73	22.97	2255450
2020-01-31	22.92	22.92	22.25	22.31	2934591
2020-02-03	22.47	23.29	22.33	22.84	2520443
2020-02-04	23.05	25.12	22.59	24.11	7748754
2020-02-05	24.28	24.66	23.83	23.90	3823275
2020-02-06	24.92	25.22	24.30	24.92	3428231
2020-02-07	24.83	24.92	23.14	23.36	3374321
2020-02-10	26.12	26.12	24.65	26.00	11819588
2020-02-11	26.30	26.39	24.21	24.23	7249876
2020-02-12	24.21	24.46	23.16	23.24	5869041
2020-02-13	23.05	23.35	22.63	22.86	7347815
2020-02-14	22.81	23.06	22.64	22.84	2865252
2020-02-18	23.15	23.64	23.02	23.53	3503288
2020-02-19	23.50	23.60	22.95	22.72	4397446
2020-02-20	22.87	23.48	22.81	23.44	2681719
2020-02-21	23.39	23.97	23.27	23.70	2650989
2020-02-24	23.04	23.04	22.50	22.90	2887844
2020-02-25	22.97	22.99	21.87	22.13	3580860
2020-02-26	22.20	22.25	21.28	21.43	2790590
2020-02-27	21.17	22.24	20.05	21.37	4690384
2020-02-28	20.84	20.99	19.94	20.42	6948239
2020-03-02	20.49	20.50	19.28	20.36	5322070
2020-03-03	20.29	21.47	20.00	20.62	4715971
2020-03-04	20.83	21.37	20.50	21.32	3606321
2020-03-05	20.81	20.81	20.00	20.33	2967952
2020-03-06	19.77	19.90	18.63	19.43	5900957
2020-03-09	17.79	17.79	16.42	16.47	6114374
2020-03-10	17.50	17.62	16.15	17.41	3854036
2020-03-11	16.80	16.81	14.75	15.37	7052145
2020-03-12	13.59	13.98	12.25	13.65	7396824
2020-03-13	14.72	14.93	11.33	13.43	8432348
2020-03-16	9.08	10.88	8.50	9.66	10030007
2020-03-17	9.82	9.94	7.47	9.01	7669896
2020-03-18	8.49	8.49	6.27	6.63	8575403
2020-03-19	6.60	8.14	5.52	7.71	8572335
2020-03-20	8.05	9.29	7.20	7.41	8110719
2020-03-23	7.25	7.28	5.98	6.85	6256722
2020-03-24	7.40	7.70	6.81	7.46	4878742
2020-03-25	7.74	8.64	6.76	7.73	4880984
2020-03-26	7.99	8.05	6.77	6.90	6522872
2020-03-27	6.92	6.95	6.00	6.18	7440971
2020-03-30	6.21	6.26	5.49	6.01	7779444
2020-03-31	6.01	6.20	5.50	5.63	6963291
2020-04-01	5.28	5.76	5.05	5.57	5818379
2020-04-02	5.51	5.77	4.85	5.02	6842080
2020-04-03	5.06	5.20	4.81	5.06	5606478
2020-04-06	5.40	6.19	5.27	6.08	10461978
2020-04-07	6.69	8.25	6.65	7.35	19161211
2020-04-08	7.85	8.71	7.47	8.12	11835184
2020-04-09	8.93	10.89	8.89	9.42	13801716
2020-04-13	9.66	9.78	8.40	8.77	6308359
2020-04-14	9.23	9.46	8.78	8.79	4286447
2020-04-15	8.30	8.30	7.60	7.71	4535800
2020-04-16	7.75	7.78	6.38	6.52	8118294
2020-04-17	7.41	7.63	6.87	6.97	7618546
2020-04-20	6.59	6.94	6.22	5.76	10518623
2020-04-21	5.75	6.19	5.61	6.02	8502188
2020-04-22	6.19	6.23	5.43	5.64	10491379
2020-04-23	5.69	6.18	5.52	5.93	7845750
2020-04-24	5.92	6.15	5.49	5.97	7374389
2020-04-27	6.06	7.01	5.92	6.74	10115893
2020-04-28	7.18	7.58	6.70	7.26	11514493
2020-04-29	8.00	8.18	7.50	7.80	11476718
2020-04-30	7.45	7.99	6.91	7.47	9626728
2020-05-01	7.05	7.18	6.78	6.84	5154430
2020-05-04	6.55	7.60	6.25	7.06	10609812
2020-05-05	7.27	7.69	6.86	6.89	6270870
2020-05-06	7.03	7.12	6.29	6.54	8535506
2020-05-07	6.68	6.80	6.33	6.47	7045128
2020-05-08	6.63	7.25	6.58	6.84	8350437
2020-05-11	6.73	6.76	6.39	6.54	6585083
2020-05-12	7.02	7.09	6.40	6.41	10261199
2020-05-13	6.28	6.37	5.75	6.11	9062664
2020-05-14	5.88	6.43	5.61	6.20	6271312
2020-05-15	6.10	6.43	5.98	6.36	4403059
2020-05-18	6.77	7.41	6.77	7.23	9264847
2020-05-19	7.20	7.79	6.95	7.44	5913996
2020-05-20	7.57	7.75	7.20	7.38	5449327
2020-05-21	7.30	7.67	7.21	7.36	5950719
2020-05-22	7.30	7.39	6.91	6.95	6013120
2020-05-26	7.39	7.55	7.16	7.45	10685013
2020-05-27	7.73	7.84	7.32	7.66	9042917
2020-05-28	7.72	7.75	7.15	7.24	5723205
2020-05-29	7.03	7.16	6.80	6.81	8726203
2020-06-01	6.83	7.41	6.75	7.14	6657133
2020-06-02	7.29	7.80	7.26	7.52	8392208
2020-06-03	7.76	8.75	7.76	8.59	12355737
2020-06-04	8.67	9.43	8.29	9.36	14369685
2020-06-05	10.99	11.76	10.80	11.16	19703734
2020-06-08	12.58	13.18	11.75	13.13	18935620
2020-06-09	11.83	12.70	11.40	11.96	11235722
2020-06-10	11.71	11.71	10.10	10.64	12729910
2020-06-11	9.58	9.87	9.00	9.16	10749908
2020-06-12	10.05	10.30	9.16	9.76	7848329
2020-06-15	8.94	10.00	8.83	9.57	7070665
2020-06-16	11.14	11.15	9.48	9.63	8962911
2020-06-17	9.61	9.83	9.20	9.25	4465815
2020-06-18	9.07	9.44	8.75	9.29	5006847
2020-06-19	9.53	9.55	8.78	8.85	9034369
2020-06-22	8.79	8.96	8.52	8.90	4351479
2020-06-23	9.00	9.39	8.86	8.98	5351954
2020-06-24	8.75	8.79	8.16	8.52	7894211
2020-06-25	8.20	8.88	8.17	8.57	6823748
2020-06-26	8.50	8.67	7.93	8.05	21135495
2020-06-29	8.14	8.82	7.93	8.78	5473575
2020-06-30	8.92	9.18	8.70	8.97	5009653
2020-07-01	9.01	9.24	8.55	8.70	6037614
2020-07-02	8.95	9.07	8.38	8.45	4396476
2020-07-06	8.67	8.74	8.17	8.55	3619045
2020-07-07	8.34	8.34	8.03	8.09	4385704
2020-07-08	8.05	8.38	7.83	8.33	3838323
2020-07-09	8.25	8.25	7.60	7.86	5118797
2020-07-10	7.76	8.46	7.74	8.46	3210432
2020-07-13	8.53	8.79	8.11	8.57	4236541
2020-07-14	8.45	8.80	8.23	8.38	3759934
2020-07-15	8.67	9.04	8.59	8.97	5248451
2020-07-16	8.80	8.95	8.40	8.49	3535366
2020-07-17	8.50	8.56	8.17	8.18	3204303
2020-07-20	8.18	8.24	7.79	7.80	3952629
2020-07-21	7.93	8.34	7.87	8.12	3429063
2020-07-22	8.07	8.26	7.88	8.19	2620020
2020-07-23	8.09	8.38	8.06	8.17	2503174
2020-07-24	8.16	8.19	7.91	7.95	2584606
2020-07-27	7.83	7.90	7.54	7.88	4104895
2020-07-28	7.81	8.39	7.78	8.28	5171300
2020-07-29	8.32	8.50	8.01	8.50	3076186
2020-07-30	8.20	8.32	8.04	8.16	2642724
2020-07-31	8.09	8.16	7.62	7.63	6592611
2020-08-03	7.55	7.63	7.20	7.60	6210311
2020-08-04	7.61	8.25	7.58	8.14	6424293
2020-08-05	8.25	8.35	7.97	7.99	3154221
2020-08-06	7.93	8.03	7.75	7.80	3688932
2020-08-07	7.74	7.94	7.53	7.85	6013233
2020-08-10	8.02	8.55	8.02	8.23	8819965
2020-08-11	8.45	8.84	8.09	8.18	9036952
2020-08-12	8.39	8.47	7.90	8.30	4946020
2020-08-13	8.20	8.43	7.88	7.90	4480351
2020-08-14	7.85	8.17	7.77	8.00	4879120
2020-08-17	8.00	8.32	7.84	7.97	4911522
2020-08-18	7.90	7.99	7.69	7.72	4956906
2020-08-19	7.75	7.79	7.51	7.51	3684187
2020-08-20	7.48	7.81	7.36	7.68	3294242
2020-08-21	7.60	7.63	7.40	7.43	4525764
2020-08-24	7.52	8.02	7.29	8.01	5961639
2020-08-25	8.07	8.20	7.66	7.93	3316010
2020-08-26	7.80	7.97	7.58	7.63	3105562
2020-08-27	7.66	7.90	7.64	7.76	3271406
2020-08-28	7.75	8.09	7.60	8.09	3920344
2020-08-31	8.00	8.03	7.83	7.93	3518480
2020-09-01	7.78	7.87	7.67	7.76	4068491
2020-09-02	7.67	7.82	7.56	7.81	4436893
2020-09-03	7.79	8.28	7.78	7.97	5660839
2020-09-04	8.07	8.39	8.03	8.27	4944920
2020-09-08	8.27	8.37	7.90	8.27	5660817
2020-09-09	8.28	8.28	7.80	7.86	5592972
2020-09-10	7.88	7.93	7.60	7.60	5175307
2020-09-11	7.60	7.65	7.29	7.35	4621036
2020-09-14	7.34	7.40	6.95	7.28	7708762
2020-09-15	7.29	7.76	7.25	7.47	4805700
2020-09-16	7.46	7.97	7.38	7.78	5265031
2020-09-17	7.60	7.84	7.55	7.81	3426845
2020-09-18	7.70	7.71	7.41	7.49	8758913
2020-09-21	7.30	7.37	6.86	6.87	9812023
2020-09-22	7.00	7.22	6.79	6.80	5738653
2020-09-23	6.85	7.03	6.59	6.72	5651080
2020-09-24	6.67	6.92	6.55	6.75	4130666
2020-09-25	6.63	6.82	6.63	6.76	3448174
2020-09-28	6.92	7.26	6.90	7.09	3353164
2020-09-29	7.06	7.06	6.76	6.90	6046595
2020-09-30	6.90	7.12	6.75	6.79	4119369
2020-10-01	6.79	7.02	6.69	7.01	3470295
2020-10-02	6.75	7.46	6.74	7.41	3974884
2020-10-05	7.52	7.58	7.30	7.47	2343116
2020-10-06	7.60	7.80	7.36	7.44	3594749
2020-10-07	7.50	7.71	7.50	7.62	3142588
2020-10-08	7.74	7.81	7.57	7.74	2770166
2020-10-09	7.80	7.84	7.48	7.52	2889666
2020-10-12	7.48	7.59	7.35	7.52	2219523
2020-10-13	7.40	7.45	7.19	7.25	3567848
2020-10-14	7.28	7.32	7.13	7.17	2419405
2020-10-15	7.15	7.55	7.07	7.37	4353483
2020-10-16	7.34	7.42	7.11	7.27	3878223
2020-10-19	7.30	7.43	7.16	7.26	5953091
2020-10-20	7.38	7.49	7.12	7.15	3263445
2020-10-21	7.13	7.28	7.05	7.17	1860262
2020-10-22	7.13	7.43	7.09	7.41	3406252
2020-10-23	7.48	7.58	7.30	7.49	1886183
2020-10-26	7.39	7.39	7.16	7.35	2686529
2020-10-27	7.27	7.29	6.94	6.94	3835305
2020-10-28	6.77	6.88	6.53	6.53	5593064
2020-10-29	6.54	6.87	6.42	6.82	3532960
2020-10-30	6.79	6.96	6.66	6.96	2966463
2020-11-02	7.02	7.16	6.84	7.15	2958225
2020-11-03	7.25	7.54	7.20	7.45	4296378
2020-11-04	7.36	7.36	6.93	7.23	6258506
2020-11-05	7.06	7.40	6.98	6.93	5189627
2020-11-06	7.07	7.37	6.89	6.92	4658587
2020-11-09	8.31	9.43	8.29	9.02	19573142
2020-11-10	8.84	9.43	8.72	9.03	8684588
2020-11-11	9.01	9.07	8.42	8.56	5835534
2020-11-12	8.35	8.77	8.16	8.59	5387368
2020-11-13	8.74	8.98	8.55	8.81	6809327
2020-11-16	9.44	9.66	8.94	9.04	10823916
2020-11-17	8.91	9.33	8.83	8.98	5438918
2020-11-18	9.03	9.40	8.67	8.70	7369717
2020-11-19	8.70	9.34	8.67	9.21	7977432
2020-11-20	9.22	9.63	9.17	9.54	7873988
2020-11-23	10.01	10.67	9.83	10.08	16035971
2020-11-24	10.25	11.32	10.25	10.90	14058240
2020-11-25	10.65	11.14	10.42	10.93	7068310
2020-11-27	11.17	11.17	10.70	10.85	3164710
2020-11-30	10.90	11.10	9.98	10.00	8905645
2020-12-01	10.32	10.48	9.97	9.98	6491137
2020-12-02	9.99	10.93	9.75	10.40	11471042
2020-12-03	10.60	11.59	10.34	11.07	10249101
2020-12-04	11.42	12.00	11.27	11.89	7810256
2020-12-07	11.93	11.93	11.42	11.63	5499335
2020-12-08	11.57	11.99	11.51	11.96	3211439
2020-12-09	12.19	12.47	11.89	12.21	8293615
2020-12-10	11.64	12.10	11.60	12.00	5272706
2020-12-11	11.94	11.94	11.44	11.63	3653158
2020-12-14	12.03	12.06	10.96	11.01	7019586
2020-12-15	10.98	11.64	10.98	11.64	3694254
2020-12-16	11.64	11.67	10.92	11.03	5948428
2020-12-17	11.21	11.25	10.90	11.14	3369192
2020-12-18	11.05	11.10	10.35	10.51	7988676
2020-12-21	9.97	10.73	9.91	10.54	5333862
2020-12-22	10.65	10.72	10.26	10.33	2811000
2020-12-23	10.48	10.82	10.44	10.72	2564474
2020-12-24	10.80	11.03	10.50	10.90	1684273
2020-12-28	10.98	11.15	10.91	10.99	3262263
2020-12-29	11.15	11.15	10.57	10.64	2290620
2020-12-30	10.57	10.94	10.54	10.65	2073444
2020-12-31	10.62	10.75	10.47	10.67	2959891
2021-01-04	10.70	10.80	10.31	10.66	3668339
2021-01-05	10.85	11.20	10.74	10.97	3288329
2021-01-06	11.20	12.18	11.18	11.59	7164588
2021-01-07	11.73	12.01	11.42	11.45	2489558
2021-01-08	11.44	11.68	11.06	11.66	2483180
2021-01-11	11.17	11.60	11.17	11.42	1881067
2021-01-12	11.46	12.01	11.40	11.96	2534724
2021-01-13	11.99	12.99	11.78	12.81	6274797
2021-01-14	13.11	15.10	13.10	14.20	14053434
2021-01-15	13.93	14.17	13.24	13.58	5915479
2021-01-19	13.92	15.05	13.90	14.58	7021400
2021-01-20	14.55	14.86	13.99	14.07	3873306
2021-01-21	14.26	14.28	13.27	13.32	4855452
2021-01-22	13.13	14.80	13.02	14.25	6979593
2021-01-25	14.85	18.84	14.80	17.24	21128213
2021-01-26	17.51	21.19	17.11	19.46	17421679
2021-01-27	21.11	25.99	18.57	22.38	58466592
2021-01-28	21.85	23.73	18.10	19.01	21758626
2021-01-29	19.55	20.09	15.52	15.70	14626539
2021-02-01	16.09	16.30	13.47	14.01	25428831
2021-02-02	13.93	14.00	12.17	12.31	22124493
2021-02-03	12.60	12.90	11.72	12.41	14747806
2021-02-04	12.69	13.95	12.53	12.87	14325088
2021-02-05	13.05	13.45	12.93	12.97	6824935
2021-02-08	13.15	13.54	13.02	13.28	6164924
2021-02-09	13.51	13.69	12.83	13.00	5974863
2021-02-10	13.10	13.24	12.83	13.05	7374597
2021-02-11	13.00	13.31	12.57	12.75	5986654
2021-02-12	12.69	13.03	12.60	12.90	4052211
2021-02-16	13.00	13.34	12.78	12.81	6573044
2021-02-17	12.77	12.89	12.45	12.53	4470904
2021-02-18	12.37	12.60	12.08	12.45	4516869
2021-02-19	12.45	12.78	12.29	12.52	5614200
2021-02-22	12.66	13.72	12.44	13.36	12079341
2021-02-23	13.14	13.77	12.66	13.15	12887235
2021-02-24	13.00	13.94	12.86	13.79	8418883
2021-02-25	14.24	14.85	13.01	13.19	11450611
2021-02-26	13.34	13.68	12.63	12.92	7194993
2021-03-01	13.27	13.64	12.97	13.00	6469507
2021-03-02	13.15	13.42	12.98	13.00	5219169
2021-03-03	13.15	13.86	13.14	13.63	9469630
2021-03-04	14.20	14.78	12.93	13.73	13764939
2021-03-05	13.79	14.13	12.53	13.43	7876956
2021-03-08	13.52	13.68	13.18	13.58	7340749
2021-03-09	13.70	14.22	13.12	13.55	11272894
2021-03-10	13.69	14.79	13.46	13.75	11807664
2021-03-11	13.80	13.93	13.38	13.41	6988026
2021-03-12	13.50	13.75	13.30	13.43	5855980
2021-03-15	13.45	14.77	13.40	14.25	13291779
2021-03-16	14.25	14.38	13.41	13.45	7833648
2021-03-17	13.38	13.76	13.31	13.73	5461538
2021-03-18	13.67	14.09	13.22	13.33	7067424
2021-03-19	13.29	13.39	12.86	13.00	10771702
2021-03-22	13.00	13.35	12.90	12.98	5649292
2021-03-23	12.89	13.00	12.26	12.35	9607772
2021-03-24	12.41	12.70	11.95	11.96	7187434
2021-03-25	11.92	12.46	11.57	12.14	6870176
2021-03-26	12.95	12.95	11.90	12.18	17617479
2021-03-29	12.26	12.29	11.04	11.57	19233835
2021-03-30	11.51	12.05	11.26	11.80	11091474
2021-03-31	11.85	12.04	11.63	11.70	5081386
2021-04-01	11.88	11.97	11.67	11.97	3916319
2021-04-05	12.09	12.20	11.70	11.86	3763872
2021-04-06	11.83	12.40	11.83	12.18	4088090
2021-04-07	12.20	12.49	12.20	12.38	4117937
2021-04-08	12.39	12.51	12.00	12.36	3972829
2021-04-09	12.44	12.48	12.13	12.17	3204968
2021-04-12	12.18	12.27	11.86	12.23	3850349
2021-04-13	12.23	12.25	11.75	12.16	4126318
2021-04-14	12.18	12.67	12.17	12.33	3629206
2021-04-15	12.54	12.63	12.30	12.50	3745713
2021-04-16	12.50	13.00	12.48	12.60	10744448
2021-04-19	12.63	12.78	12.36	12.67	3959903
2021-04-20	12.50	12.64	11.96	12.27	6216672
2021-04-21	12.15	12.81	11.99	12.76	3164498
2021-04-22	12.79	13.06	12.61	12.68	2948851
2021-04-23	12.71	13.00	12.55	12.98	2012812
2021-04-26	13.19	13.63	13.04	13.48	5082994
2021-04-27	13.50	14.21	13.32	14.08	5783952
2021-04-28	14.00	14.72	13.92	14.10	4653885
2021-04-29	14.30	14.57	13.91	14.11	5201902
2021-04-30	14.00	14.04	13.49	13.79	6053512
2021-05-03	13.83	14.13	13.70	13.94	3077798
2021-05-04	13.90	13.99	13.26	13.54	3738496
2021-05-05	13.55	13.95	13.43	13.35	3121882
2021-05-06	13.46	13.51	13.06	13.47	2969931
2021-05-07	13.41	13.82	13.29	13.74	2280884
2021-05-10	13.81	14.42	13.81	14.19	8084252
2021-05-11	13.45	14.19	13.00	14.14	8211367
2021-05-12	14.07	14.19	13.02	13.03	6674462
2021-05-13	13.00	13.84	13.00	13.44	4820317
2021-05-14	13.57	14.21	13.57	14.01	5560510
2021-05-17	14.00	14.35	13.85	14.31	5997143
2021-05-18	14.45	14.71	14.09	14.53	5269774
2021-05-19	14.10	14.43	13.66	14.43	5319681
2021-05-20	14.45	14.45	13.95	14.19	3638604
2021-05-21	14.25	14.62	14.13	14.33	2277968
2021-05-24	14.40	15.06	14.18	14.97	4326801
2021-05-25	15.05	15.56	14.83	14.96	4698227
2021-05-26	15.01	16.18	14.89	15.76	8163831
2021-05-27	15.85	16.20	15.61	16.15	10718832
2021-05-28	16.24	16.42	15.75	15.91	4555413
2021-06-01	16.04	16.93	16.02	16.64	5868371
2021-06-02	16.86	18.45	16.51	18.15	9584189
2021-06-03	18.10	18.33	17.38	17.56	6359726
2021-06-04	17.66	17.76	16.86	17.05	5831538
2021-06-07	17.31	18.24	17.16	17.70	4963110
2021-06-08	17.86	18.63	17.79	17.99	5737307
2021-06-09	18.20	18.50	17.96	18.01	4269947
2021-06-10	18.05	18.29	17.04	17.34	4114053
2021-06-11	17.34	17.69	17.02	17.69	3407028
2021-06-14	17.71	18.09	17.27	17.43	3567319
2021-06-15	17.39	17.63	17.03	17.10	4440429
2021-06-16	17.07	17.95	17.01	17.79	6368165
2021-06-17	17.68	18.08	16.82	17.20	6122793
2021-06-18	17.01	17.41	16.90	17.15	20405625
2021-06-21	17.14	17.91	16.91	17.77	4577945
2021-06-22	17.83	17.83	17.25	17.71	4606629
2021-06-23	17.71	18.29	17.60	18.19	4150015
2021-06-24	18.27	18.48	17.85	18.38	5710105
2021-06-25	18.36	18.78	18.28	18.43	9992324
2021-06-28	18.86	18.88	17.80	18.49	6740187
2021-06-29	18.40	18.86	18.33	18.36	4361891
2021-06-30	18.29	18.56	18.15	18.25	2853272
2021-07-01	18.25	18.66	18.20	18.50	2770142
2021-07-02	18.48	18.79	18.41	18.70	5326306
2021-07-06	18.60	18.70	17.03	17.58	5995915
2021-07-07	17.39	17.68	16.72	17.13	3549259
2021-07-08	16.39	17.60	16.36	17.20	3769199
2021-07-09	17.49	18.01	17.43	17.88	3088842
2021-07-12	17.73	18.21	17.55	18.16	1681116
2021-07-13	18.00	18.13	17.40	17.51	2530772
2021-07-14	17.50	17.98	16.96	17.52	3817486
2021-07-15	17.70	17.87	17.05	17.61	3222422
2021-07-16	17.83	17.90	16.74	16.78	3530381
2021-07-19	16.14	16.17	15.23	15.71	5451387
2021-07-20	15.86	16.87	15.43	16.72	3218953
2021-07-21	16.83	17.60	16.82	17.27	2536706
2021-07-22	17.09	17.11	16.46	16.57	1884557
2021-07-23	16.70	16.87	16.22	16.47	1587362
2021-07-26	16.39	16.92	16.39	16.87	1422624
2021-07-27	16.75	16.89	16.36	16.56	1815725
2021-07-28	16.62	16.86	16.19	16.54	1640213
2021-07-29	16.56	17.04	16.56	16.69	1488646
2021-07-30	16.73	16.97	16.17	16.30	3236198
2021-08-02	16.35	16.93	16.08	16.15	2375276
2021-08-03	16.27	16.45	15.67	16.45	3918096
2021-08-04	16.03	16.50	15.45	15.58	6728601
2021-08-05	15.76	16.64	15.75	16.61	3811170
2021-08-06	16.77	17.16	16.62	16.84	3025284
2021-08-09	16.66	16.96	16.38	16.84	3278197
2021-08-10	16.90	17.25	16.70	17.00	1909715
2021-08-11	17.02	17.24	16.74	17.15	1651747
2021-08-12	17.27	17.36	16.72	16.99	1958854
2021-08-13	17.09	17.10	16.77	16.86	1958199
2021-08-16	16.72	16.79	16.20	16.21	2733063
2021-08-17	16.00	16.05	15.34	15.36	4386840
2021-08-18	15.36	15.84	15.14	15.51	2876334
2021-08-19	15.31	15.65	14.85	15.36	4251325
2021-08-20	15.32	15.74	15.24	15.67	2552630
2021-08-23	15.88	16.09	15.59	16.00	2865553
2021-08-24	16.10	16.47	16.04	16.29	2045196
2021-08-25	16.37	16.70	16.05	16.39	2074634
2021-08-26	16.37	16.37	15.99	16.15	2089455
2021-08-27	16.20	16.98	16.11	16.74	2897349
2021-08-30	16.69	16.83	16.29	16.83	2327609
2021-08-31	16.87	17.20	16.63	17.08	7439819
2021-09-01	17.01	17.24	16.86	17.03	2464729
2021-09-02	17.10	17.52	17.00	17.40	3239713
2021-09-03	17.33	17.41	16.91	17.27	2051812
2021-09-07	17.08	17.49	16.97	17.27	2457142
2021-09-08	17.22	17.48	16.75	17.16	4325983
2021-09-09	17.20	17.44	16.95	17.26	2746336
2021-09-10	17.39	17.39	16.89	16.89	2454451
2021-09-13	17.07	17.75	17.07	17.58	3056955
2021-09-14	17.67	17.79	17.10	17.35	2252472
2021-09-15	17.36	17.93	17.25	17.77	2603033
2021-09-16	17.72	18.13	17.70	17.74	2304175
2021-09-17	17.89	18.11	17.37	17.37	13248932
2021-09-20	16.80	17.26	16.57	16.94	3780775
2021-09-21	17.13	17.40	17.08	17.27	1937219
2021-09-22	17.44	17.87	17.43	17.80	2237858
2021-09-23	17.95	18.38	17.89	18.20	2464252
2021-09-24	18.00	18.21	17.70	17.80	1622195
2021-09-27	17.91	18.42	17.78	17.84	2282993
2021-09-28	17.80	17.94	17.56	17.63	2237856
2021-09-29	17.64	17.70	17.16	17.33	1826757
2021-09-30	17.32	17.36	16.63	16.71	3141400
2021-10-01	16.99	17.67	16.82	17.41	2927260
2021-10-04	17.49	17.69	17.10	17.14	2129410
2021-10-05	17.20	17.26	16.94	16.96	1834068
2021-10-06	16.67	17.16	16.50	17.15	1959838
2021-10-07	17.28	17.72	17.22	17.72	2630301
2021-10-08	17.67	18.05	17.51	17.51	2552834
2021-10-11	17.60	17.75	17.41	17.46	885950
2021-10-12	17.36	17.49	17.14	17.29	1760480
2021-10-13	17.16	17.69	17.02	17.66	1778051
2021-10-14	17.78	17.95	17.53	17.75	1468247
2021-10-15	18.00	18.20	17.59	17.70	2181232
2021-10-18	17.59	18.16	17.56	18.15	2339055
2021-10-19	18.36	18.42	18.00	18.06	2254507
2021-10-20	17.98	18.72	17.95	18.71	2509163
2021-10-21	18.65	18.84	18.12	18.19	2051444
2021-10-22	18.20	18.64	18.17	18.42	1850761
2021-10-25	18.46	18.60	18.14	18.33	2349883
2021-10-26	18.45	18.84	18.25	18.34	1789676
2021-10-27	18.32	18.32	17.82	17.89	2089103
2021-10-28	17.92	18.20	17.61	18.11	1792343
2021-10-29	17.94	18.18	17.78	18.09	3895484
2021-11-01	18.16	18.91	18.08	18.88	4710474
2021-11-02	19.25	21.65	19.23	21.40	11766002
2021-11-03	19.99	22.25	19.89	21.71	5595788
2021-11-04	21.70	22.28	21.40	21.64	3080208
2021-11-05	22.29	22.88	22.10	22.06	4059725
2021-11-08	22.06	22.21	21.55	21.73	4378171
2021-11-09	21.48	21.59	20.94	21.46	2309408
2021-11-10	21.49	21.58	20.64	20.64	2642549
2021-11-11	20.74	21.39	20.64	21.14	1474702
2021-11-12	21.17	21.17	20.70	21.01	1207007
2021-11-15	21.13	21.26	20.88	20.99	1156404
2021-11-16	20.92	21.31	20.78	21.14	1380904
2021-11-17	20.92	21.27	20.67	21.21	1682140
2021-11-18	21.59	21.89	21.15	21.65	2136741
2021-11-19	21.23	21.32	20.80	21.14	1676930
2021-11-22	21.40	21.85	21.22	21.53	1625556
2021-11-23	21.36	21.70	21.31	21.37	2665122
2021-11-24	21.09	21.09	20.53	20.76	2277192
2021-11-26	19.80	19.89	18.94	19.68	3186081
2021-11-29	19.99	20.08	19.40	19.81	2493990
2021-11-30	19.51	19.51	18.62	18.86	3448435
2021-12-01	19.50	19.69	17.44	17.56	4807397
2021-12-02	17.68	18.75	17.48	18.49	4067224
2021-12-03	18.52	18.63	17.75	18.10	2596369
2021-12-06	18.25	19.13	18.21	18.81	1836434
2021-12-07	19.12	19.51	18.95	19.19	2836145
2021-12-08	19.20	19.29	18.74	18.79	3237217
2021-12-09	18.50	18.59	17.75	17.77	3855728
2021-12-10	18.04	18.11	17.40	17.85	2105818
2021-12-13	17.64	17.68	16.83	17.28	3918878
2021-12-14	17.27	17.48	16.94	16.99	2582273
2021-12-15	16.99	17.21	16.52	17.18	2292852
2021-12-16	17.29	17.43	16.60	16.90	2969335
2021-12-17	16.79	16.95	16.40	16.66	3999477
2021-12-20	16.40	16.42	15.49	15.87	4058555
2021-12-21	16.08	17.18	16.08	16.60	3567128
2021-12-22	16.57	17.08	16.41	17.05	2323785
2021-12-23	17.22	17.34	16.93	17.03	2358672
2021-12-27	17.00	17.30	16.90	17.22	2313697
2021-12-28	17.25	17.38	17.07	17.23	1995342
2021-12-29	17.29	17.37	17.03	17.26	3366289
2021-12-30	17.18	17.79	17.18	17.54	2136874
2021-12-31	17.50	17.61	17.26	17.28	1554934
2022-01-03	17.65	18.06	17.31	17.50	2772640
2022-01-04	17.82	18.84	17.77	18.74	3702357
2022-01-05	18.71	19.18	18.29	18.40	4477902
2022-01-06	18.37	18.82	18.19	18.57	2639714
2022-01-07	18.57	18.71	18.16	18.17	2440786
2022-01-10	17.87	18.11	17.53	17.86	2262887
2022-01-11	17.76	18.22	17.56	18.06	1830904
2022-01-12	18.24	18.44	18.03	18.13	2120299
2022-01-13	18.40	18.50	18.02	18.05	1561708
2022-01-14	17.87	18.04	17.41	17.78	2373033
2022-01-18	17.59	17.64	17.06	17.10	2164439
2022-01-19	17.23	17.42	16.65	16.71	2389700
2022-01-20	16.83	17.37	16.71	16.74	3713868
2022-01-21	16.60	17.04	16.21	16.26	3765951
2022-01-24	15.75	16.43	15.07	16.34	4282675
2022-01-25	16.01	16.78	15.90	16.70	2510760
2022-01-26	17.13	17.63	16.92	17.18	4239906
2022-01-27	17.39	17.59	16.30	16.34	3201686
2022-01-28	16.34	16.85	15.92	16.85	2495309
2022-01-31	16.65	16.65	16.14	16.54	3241443
2022-02-01	16.51	16.82	16.17	16.53	3148217
2022-02-02	16.59	16.78	16.27	16.44	1771912
2022-02-03	16.31	16.59	16.04	16.07	2067830
2022-02-04	15.94	16.00	15.30	15.57	3744585
2022-02-07	15.54	16.20	15.54	16.07	2161167
2022-02-08	16.03	16.11	15.67	15.70	4632020
2022-02-09	15.71	16.14	15.71	16.13	6757162
2022-02-10	16.30	17.60	16.05	16.52	4347619
2022-02-11	16.75	17.12	16.01	16.14	3456547
2022-02-14	16.02	16.16	15.47	15.67	3910828
2022-02-15	15.85	16.18	15.70	15.99	3226258
2022-02-16	16.10	16.58	16.01	16.32	2368649
2022-02-17	16.20	16.41	15.87	15.93	3155754
2022-02-18	15.83	16.17	15.59	15.68	3030067
2022-02-22	15.45	15.80	15.13	15.29	2358128
2022-02-23	15.50	15.65	14.69	14.72	2856325
2022-02-24	14.14	15.35	14.02	15.31	2378053
2022-02-25	15.35	15.59	15.19	15.55	1697023
2022-02-28	15.18	15.57	14.95	15.30	3035865
2022-03-01	15.24	15.44	14.64	14.95	2480365
2022-03-02	15.00	15.72	15.00	15.54	3503185
2022-03-03	15.69	15.74	15.17	15.51	1660332
2022-03-04	15.15	15.53	14.85	15.15	3738652
2022-03-07	15.03	15.25	14.45	14.45	3978094
2022-03-08	14.66	15.47	14.55	14.79	4502472
2022-03-09	15.07	15.48	14.94	14.99	2088032
2022-03-10	14.67	14.88	14.44	14.87	2135440
2022-03-11	15.09	15.13	14.25	14.38	4048987
2022-03-14	14.50	14.70	13.93	14.15	2617976
2022-03-15	14.11	14.55	14.04	14.53	2439929
2022-03-16	14.84	15.22	14.55	14.94	3302811
2022-03-17	14.75	14.90	14.54	14.90	2858098
2022-03-18	14.80	14.87	14.41	14.63	5070633
2022-03-21	14.61	14.71	14.28	14.64	3442571
2022-03-22	14.81	15.31	14.79	14.96	2198817
2022-03-23	14.82	15.02	14.66	14.68	1478344
2022-03-24	14.67	14.71	14.49	14.68	1479486
2022-03-25	14.75	14.88	14.64	14.80	1220662
2022-03-28	14.77	15.21	14.58	15.18	3382028
2022-03-29	15.48	16.28	15.30	16.15	5054927
2022-03-30	16.21	16.67	15.93	16.04	3124406
2022-03-31	15.90	16.05	15.60	15.64	2450606
2022-04-01	15.73	15.77	15.42	15.64	2583751
2022-04-04	15.52	15.52	15.15	15.44	2714228
2022-04-05	15.53	15.68	14.86	14.89	1955894
2022-04-06	14.76	14.86	13.89	14.05	4380392
2022-04-07	13.92	14.07	13.43	13.77	3634024
2022-04-08	13.79	14.18	13.60	14.09	2249169
2022-04-11	14.01	14.25	13.85	14.04	2159192
2022-04-12	14.09	14.53	13.94	13.95	1917298
2022-04-13	14.02	14.59	13.95	14.55	1461956
2022-04-14	14.62	14.76	14.22	14.24	1725078
2022-04-18	13.79	14.21	13.69	14.08	3686416
2022-04-19	14.10	14.51	14.02	14.41	1643922
2022-04-20	14.51	14.75	14.33	14.49	1752495
2022-04-21	14.77	14.83	13.98	14.00	1731609
2022-04-22	13.86	14.00	13.44	13.45	1873448
2022-04-25	13.31	13.69	13.07	13.59	1792459
2022-04-26	13.54	13.59	13.15	13.24	3888556
2022-04-27	13.19	13.30	12.60	12.83	3736174
2022-04-28	12.86	13.27	12.51	13.14	2305621
2022-04-29	13.01	13.14	12.45	12.55	3989506
2022-05-02	12.55	12.70	12.05	12.46	3613919
2022-05-03	12.52	12.94	12.35	12.89	3173322
2022-05-04	13.00	14.17	12.81	14.01	6105289
2022-05-05	13.74	13.92	13.08	13.23	7054679
2022-05-06	13.10	13.79	12.61	13.51	5632365
2022-05-09	13.06	14.00	12.85	13.14	6311584
2022-05-10	13.28	13.44	12.65	13.01	7234411
2022-05-11	13.09	13.21	12.02	12.04	3639847
2022-05-12	12.03	12.53	11.76	12.52	3393719
2022-05-13	12.46	12.86	12.35	12.60	2921733
2022-05-16	12.64	13.07	12.39	12.85	5497187
2022-05-17	13.13	14.27	13.13	13.68	7315840
2022-05-18	13.35	13.37	12.21	12.14	3269235
2022-05-19	11.95	12.32	11.72	11.84	3813060
2022-05-20	12.03	12.09	11.12	11.47	4122549
2022-05-23	11.70	11.73	11.34	11.56	2717940
2022-05-24	11.37	11.51	10.97	11.43	2286410
2022-05-25	11.41	11.83	11.31	11.47	4131684
2022-05-26	11.74	11.94	11.71	11.74	2540799
2022-05-27	11.78	11.97	11.62	11.82	2158098
2022-05-31	11.69	12.02	11.61	11.75	2686186
2022-06-01	11.87	11.93	11.23	11.41	1611436
2022-06-02	11.34	11.68	11.24	11.68	2022584
2022-06-03	11.61	11.63	11.29	11.36	1624720
2022-06-06	11.54	11.58	11.26	11.34	2873737
2022-06-07	11.18	11.50	11.08	11.48	1141978
2022-06-08	11.33	11.47	11.23	11.34	1510798
2022-06-09	11.30	11.30	10.68	10.69	1884208
2022-06-10	10.50	10.65	9.98	10.00	4789812
2022-06-13	9.60	9.77	9.22	9.28	3973841
2022-06-14	9.52	9.67	9.13	9.26	5433232
2022-06-15	9.48	9.48	9.08	9.23	3854558
2022-06-16	8.91	9.05	8.69	8.98	3861017
2022-06-17	9.11	9.29	8.85	9.04	4168691
2022-06-21	9.22	9.34	8.94	8.94	3958807
2022-06-22	8.72	9.13	8.70	8.93	3571990
2022-06-23	8.88	9.04	8.77	8.94	2952693
2022-06-24	9.06	9.44	9.00	9.44	4129378
2022-06-27	9.53	9.60	9.22	9.37	2830057
2022-06-28	9.57	9.77	9.12	9.15	2958677
2022-06-29	9.03	9.09	8.82	8.90	2219060
2022-06-30	8.59	8.84	8.42	8.71	1941059
2022-07-01	8.71	8.96	8.61	8.93	1837010
2022-07-05	8.92	9.39	8.63	9.35	4354471
2022-07-06	9.32	9.48	8.94	9.00	2137056
2022-07-07	9.03	9.28	8.95	9.18	2434518
2022-07-08	9.15	9.23	8.93	9.11	1663550
2022-07-11	8.97	9.04	8.80	8.92	1807456
2022-07-12	8.88	9.22	8.88	9.08	1949765
2022-07-13	8.92	9.16	8.83	9.04	2025810
2022-07-14	8.87	9.14	8.85	9.02	2708580
2022-07-15	9.21	9.31	9.00	9.28	1907733
2022-07-18	9.41	9.66	9.38	9.41	2381774
2022-07-19	9.64	10.10	9.64	10.05	2190637
2022-07-20	10.04	10.37	9.99	10.24	1767665
2022-07-21	10.11	10.31	10.00	10.29	1644950
2022-07-22	10.37	10.49	10.07	10.20	1383177
2022-07-25	10.27	10.30	10.11	10.29	1487446
2022-07-26	10.12	10.30	10.02	10.14	1896897
2022-07-27	10.24	10.48	10.15	10.43	1955524
2022-07-28	10.45	10.72	10.22	10.71	2442905
2022-07-29	10.66	10.97	10.59	10.61	2565111
2022-08-01	10.44	10.65	10.16	10.57	2257397
2022-08-02	10.45	10.53	10.05	10.08	2765857
2022-08-03	10.18	10.50	10.17	10.25	2314480
2022-08-04	10.20	10.28	10.10	10.23	1839699
2022-08-05	10.12	10.45	10.07	10.38	1916340
2022-08-08	10.49	11.18	10.49	10.80	2853743
2022-08-09	10.75	10.75	10.37	10.58	1824653
2022-08-10	10.91	11.08	10.78	11.04	1473409
2022-08-11	11.23	11.35	11.08	11.10	2449361
2022-08-12	11.27	11.53	11.20	11.50	1497876
2022-08-15	11.46	11.53	11.36	11.40	2054243
2022-08-16	11.37	11.73	11.33	11.53	1647049
2022-08-17	11.36	11.45	11.16	11.06	1556810
2022-08-18	11.05	11.23	11.05	11.21	1183339
2022-08-19	11.10	11.12	10.73	10.83	2162510
2022-08-22	10.63	10.64	10.17	10.17	1751466
2022-08-23	10.25	10.34	10.07	10.08	1185140
2022-08-24	10.03	10.26	9.94	9.96	1572550
2022-08-25	9.93	10.22	9.93	10.22	1889852
2022-08-26	10.26	10.31	9.89	9.92	1734363
2022-08-29	9.77	9.96	9.62	9.75	2299033
2022-08-30	9.83	9.93	9.67	9.75	1485004
2022-08-31	9.77	9.83	9.55	9.57	1747387
2022-09-01	9.49	9.57	9.12	9.52	2348141
2022-09-02	9.69	9.73	9.36	9.41	1353517
2022-09-06	9.53	9.53	9.18	9.26	2684420
2022-09-07	9.25	9.56	9.23	9.56	1884839
2022-09-08	9.45	9.76	9.30	9.74	1478638
2022-09-09	9.89	9.91	9.77	9.86	1196252
2022-09-12	10.01	10.12	9.83	9.95	1742539
2022-09-13	9.58	9.68	9.25	9.31	2106115
2022-09-14	9.28	9.30	9.06	9.28	1789272
2022-09-15	9.21	9.35	9.00	9.01	1412639
2022-09-16	8.92	9.08	8.83	9.08	4004800
2022-09-19	8.91	9.07	8.85	9.02	1657648
2022-09-20	8.89	8.93	8.63	8.79	2254413
2022-09-21	9.01	9.15	8.77	8.78	2746645
2022-09-22	8.75	8.80	8.11	8.15	4454073
2022-09-23	8.00	8.06	7.60	7.85	3474308
2022-09-26	7.77	7.85	7.40	7.73	5878392
2022-09-27	7.92	7.99	7.59	7.73	5271226
2022-09-28	7.84	8.23	7.75	8.17	5259474
2022-09-29	8.00	8.01	7.72	7.99	4911294
2022-09-30	8.07	8.13	7.85	7.94	4051706
2022-10-03	8.14	8.19	7.83	8.07	2284679
2022-10-04	8.24	8.75	8.24	8.73	3297035
2022-10-05	8.51	8.67	8.31	8.62	3295942
2022-10-06	8.61	8.76	8.53	8.62	1674859
2022-10-07	8.43	8.55	8.33	8.43	1754909
2022-10-10	8.54	8.61	8.42	8.48	1378590
2022-10-11	8.50	8.83	8.33	8.75	2269027
2022-10-12	8.71	8.77	8.55	8.69	1517859
2022-10-13	8.47	9.10	8.38	9.02	2753833
2022-10-14	9.15	9.34	8.96	9.03	2361389
2022-10-17	9.32	9.46	9.20	9.26	1607867
2022-10-18	9.38	9.68	9.30	9.57	2451681
2022-10-19	9.43	9.51	9.03	9.24	3315692
2022-10-20	9.30	9.59	9.22	9.40	2989978
2022-10-21	9.38	9.49	9.19	9.43	3049910
2022-10-24	9.43	9.68	9.30	9.55	2735797
2022-10-25	9.57	10.17	9.57	10.14	1749077
2022-10-26	10.19	10.33	10.06	10.33	2814219
2022-10-27	10.40	10.62	10.09	10.24	3180249
2022-10-28	10.34	11.14	10.30	11.01	4633312
2022-10-31	10.93	11.20	10.89	11.13	3648433
2022-11-01	11.28	11.76	11.08	11.66	2951734
2022-11-02	11.51	11.83	11.35	11.39	3606149
2022-11-03	10.85	11.61	10.59	11.56	2840723
2022-11-04	11.74	12.24	11.73	12.11	4062259
2022-11-07	12.09	12.18	11.80	12.00	2776396
2022-11-08	12.10	12.13	11.58	11.76	3273684
2022-11-09	11.68	11.92	11.48	11.56	2045772
2022-11-10	12.23	12.82	12.10	12.81	5216681
2022-11-11	12.79	13.16	12.67	12.72	3291441
2022-11-14	12.62	12.87	12.56	12.66	2032363
2022-11-15	13.00	13.20	12.60	13.16	3175470
2022-11-16	12.94	13.15	12.77	12.92	2970686
2022-11-17	12.67	13.20	12.54	13.20	2444599
2022-11-18	13.50	13.53	13.16	13.34	2233134
2022-11-21	13.22	13.22	12.83	13.01	2276732
2022-11-22	13.12	13.26	13.05	13.14	1646168
2022-11-23	13.05	13.25	12.97	13.16	1271326
2022-11-25	13.20	13.28	13.15	13.18	775200
2022-11-28	12.94	13.07	12.38	12.39	2368270
2022-11-29	12.48	13.00	12.48	12.97	2228984
2022-11-30	12.84	12.99	12.48	12.70	2571108
2022-12-01	12.72	12.95	12.29	12.56	2595293
2022-12-02	12.35	12.68	12.29	12.52	1460837
2022-12-05	12.50	12.59	12.23	12.31	1688018
2022-12-06	12.31	12.42	12.19	12.39	1278582
2022-12-07	12.35	12.77	12.27	12.62	1969956
2022-12-08	12.70	12.82	12.60	12.68	1892702
2022-12-09	12.55	12.73	12.42	12.46	1420862
2022-12-12	12.43	12.48	12.21	12.34	1373706
2022-12-13	12.67	12.87	12.48	12.61	1739618
2022-12-14	12.57	12.77	12.40	12.44	1728822
2022-12-15	12.23	12.39	12.18	12.25	1437715
2022-12-16	11.94	12.03	11.47	11.72	3630855
2022-12-19	11.72	11.85	11.56	11.63	2278747
2022-12-20	11.56	11.70	11.44	11.48	1882520
2022-12-21	11.59	11.86	11.59	11.68	1699571
2022-12-22	11.57	11.59	11.23	11.45	1788507
2022-12-23	11.40	11.57	11.39	11.54	1114233
2022-12-27	11.52	11.61	11.42	11.54	964188
2022-12-28	11.57	11.60	11.03	11.05	1284972
2022-12-29	11.18	11.39	11.15	11.26	1318578
2022-12-30	11.14	11.31	11.07	11.26	1214787
2023-01-03	11.46	11.61	11.11	11.18	1455985
2023-01-04	11.34	11.89	11.30	11.72	1206244
2023-01-05	11.58	11.59	11.31	11.35	935418
2023-01-06	11.49	11.71	11.42	11.70	946627
2023-01-09	11.76	11.82	11.57	11.63	1638852
2023-01-10	11.50	11.57	11.25	11.44	1516977
2023-01-11	11.55	12.07	11.55	12.02	1495046
2023-01-12	12.15	12.46	11.93	12.45	1318931
2023-01-13	12.30	12.63	12.22	12.62	981906
2023-01-17	12.62	12.68	12.47	12.64	958220
2023-01-18	12.67	12.78	12.31	12.43	1041272
2023-01-19	12.29	12.29	12.02	12.14	1115559
2023-01-20	12.23	12.49	12.01	12.46	1275236
2023-01-23	12.44	12.66	12.41	12.65	1450635
2023-01-24	12.31	12.84	12.31	12.75	1071924
2023-01-25	12.60	13.05	12.51	13.02	1883441
2023-01-26	13.09	13.28	13.01	13.27	1403387
2023-01-27	13.23	13.70	13.21	13.67	1626543
2023-01-30	13.45	13.59	13.18	13.21	1139385
2023-01-31	13.21	13.75	13.21	13.74	1966566
2023-02-01	13.69	13.98	13.38	13.89	1909188
2023-02-02	14.00	14.51	13.97	14.22	2424682
2023-02-03	13.95	14.16	13.80	13.94	1555841
2023-02-06	13.70	13.83	13.49	13.75	1194048
2023-02-07	13.57	13.60	13.02	13.31	1824128
2023-02-08	13.24	13.61	13.20	13.36	2040984
2023-02-09	13.51	13.51	13.05	13.14	1735414
2023-02-10	13.04	13.23	12.89	13.15	1594261
2023-02-13	13.19	13.44	13.06	13.41	1295858
2023-02-14	13.37	13.55	13.09	13.18	1587063
2023-02-15	13.06	13.35	13.00	13.10	1380088
2023-02-16	12.84	13.07	12.81	12.84	1694304
2023-02-17	12.85	12.85	12.51	12.73	2152414
2023-02-21	12.53	12.61	12.08	12.09	1658596
2023-02-22	12.18	12.48	12.15	12.27	1383112
2023-02-23	12.39	12.46	12.18	12.36	1323162
2023-02-24	12.11	12.27	12.04	12.18	1295199
2023-02-27	12.37	12.40	12.09	12.15	850237
2023-02-28	12.12	12.31	11.95	11.95	1846822
2023-03-01	11.89	12.08	11.82	11.99	1060449
2023-03-02	11.87	12.13	11.82	12.11	939904
2023-03-03	12.21	12.26	12.02	12.09	1124318
2023-03-06	12.12	12.32	11.97	12.02	1258083
2023-03-07	12.02	12.07	11.57	11.65	1225230
2023-03-08	11.71	11.95	11.67	11.82	1114336
2023-03-09	11.77	11.91	11.40	11.41	1754087
2023-03-10	11.38	11.41	10.47	10.68	3691116
2023-03-13	10.47	10.65	10.18	10.39	2951315
2023-03-14	10.83	10.93	10.27	10.40	2476591
2023-03-15	10.04	10.13	9.68	9.87	4626932
2023-03-16	9.77	9.86	9.24	9.71	3583927
2023-03-17	9.58	9.62	9.00	9.39	7634362
2023-03-20	9.44	9.67	9.30	9.43	2343139
2023-03-21	9.59	9.88	9.57	9.73	2538558
2023-03-22	9.63	9.88	9.35	9.40	2850092
2023-03-23	9.33	9.57	8.98	9.10	2581425
2023-03-24	8.90	9.49	8.77	9.49	2092210
2023-03-27	9.73	9.74	9.52	9.67	1691226
2023-03-28	9.56	9.77	9.52	9.77	1696464
2023-03-29	9.95	9.99	9.77	9.96	1434822
2023-03-30	10.13	10.29	10.05	10.19	1315734
2023-03-31	10.29	10.61	10.25	10.60	1820186
2023-04-03	10.69	10.82	10.43	10.63	1499562
2023-04-04	10.70	10.73	10.25	10.43	1194640
2023-04-05	10.30	10.38	10.15	10.23	1010176
2023-04-06	10.34	10.34	10.08	10.10	1358359
2023-04-10	10.10	10.36	9.97	10.15	1775664
2023-04-11	10.20	10.42	10.16	10.27	1827016
2023-04-12	10.45	10.50	9.91	9.92	2600491
2023-04-13	9.93	9.99	9.73	9.79	1684390
2023-04-14	9.86	10.04	9.47	9.57	1822648
2023-04-17	9.55	10.10	9.51	10.05	1829309
2023-04-18	10.05	10.11	9.84	9.84	1379205
2023-04-19	9.72	10.25	9.69	10.16	1868802
2023-04-20	10.01	10.17	9.81	9.89	1358407
2023-04-21	9.93	9.96	9.73	9.91	1440510
2023-04-24	9.87	9.99	9.67	9.78	1269848
2023-04-25	9.62	9.71	9.32	9.57	1526922
2023-04-26	9.51	9.62	9.36	9.41	1089271
2023-04-27	9.50	9.79	9.44	9.71	1278848
2023-04-28	9.67	10.05	9.67	9.99	1607735
2023-05-01	10.00	10.37	9.99	10.31	2800849
2023-05-02	10.21	10.33	9.70	10.21	2909192
2023-05-03	10.29	10.53	10.14	10.25	3332983
2023-05-04	9.85	10.08	9.31	9.94	2822489
2023-05-05	10.18	10.23	9.76	10.01	1900975
2023-05-08	10.10	10.13	9.79	9.87	1260934
2023-05-09	9.75	9.76	9.48	9.48	2403942
2023-05-10	9.66	9.80	9.47	9.71	2115392
2023-05-11	9.54	9.60	9.33	9.49	1101405
2023-05-12	9.56	9.62	9.31	9.40	941017
2023-05-15	9.45	9.69	9.37	9.54	1364231
2023-05-16	9.50	9.52	9.10	9.11	1265731
2023-05-17	9.23	9.66	9.15	9.48	1298652
2023-05-18	9.45	9.48	9.24	9.30	3056647
2023-05-19	9.45	9.73	9.32	9.55	2136784
2023-05-22	9.61	10.08	9.50	10.05	3473634
2023-05-23	10.05	10.22	9.70	9.71	1666449
2023-05-24	9.59	9.63	9.23	9.31	2836300
2023-05-25	9.19	9.38	9.05	9.27	1022474
2023-05-26	9.19	9.41	9.10	9.38	779274
2023-05-30	9.42	9.53	9.32	9.50	1452045
2023-05-31	9.44	9.76	9.34	9.64	2421271
2023-06-01	9.68	9.68	9.35	9.49	1483142
2023-06-02	9.73	10.26	9.69	10.16	2519124
2023-06-05	10.09	10.43	10.14	10.16	2238832
2023-06-06	10.29	11.07	10.23	10.83	2846937
2023-06-07	10.96	11.46	10.85	11.38	2202945
2023-06-08	11.35	11.41	10.90	11.10	2148709
2023-06-09	11.05	11.25	11.02	11.21	1496078
2023-06-12	11.19	11.40	11.06	11.24	2358538
2023-06-13	11.33	11.58	11.22	11.23	1916242
2023-06-14	11.34	11.49	11.09	11.22	2377842
2023-06-15	11.16	11.41	11.11	11.21	2872640
2023-06-16	11.31	11.43	11.07	11.32	44090079
2023-06-20	11.27	11.29	10.88	10.90	2986428
2023-06-21	10.86	11.07	10.73	10.93	3569899
2023-06-22	10.95	10.99	10.63	10.78	2576525
2023-06-23	10.57	10.64	10.32	10.43	2301186
2023-06-26	10.28	10.86	10.23	10.77	1917770
2023-06-27	10.83	11.14	10.66	11.10	1392595
2023-06-28	11.06	11.12	10.83	10.95	1086674
2023-06-29	10.92	11.35	10.92	11.35	1148127
2023-06-30	11.45	11.53	11.11	11.27	1707745
2023-07-03	11.28	11.49	11.28	11.42	678609
2023-07-05	11.29	11.53	11.11	11.35	1280852
2023-07-06	11.15	11.30	10.98	11.28	1695473
2023-07-07	11.23	11.57	11.23	11.34	4231893
2023-07-10	11.31	11.55	11.28	11.51	3883592
2023-07-11	11.55	12.18	11.49	12.11	3574505
2023-07-12	12.30	12.42	12.13	12.13	4603819
2023-07-13	12.12	12.16	11.87	11.96	2807159
2023-07-14	11.89	11.92	11.57	11.76	2490950
2023-07-17	11.75	11.91	11.60	11.87	2886818
2023-07-18	11.89	12.35	11.87	12.31	3658420
2023-07-19	12.40	12.83	12.37	12.81	3070793
2023-07-20	12.75	12.86	12.60	12.75	2717568
2023-07-21	12.86	12.90	12.51	12.52	2437371
2023-07-24	12.54	12.84	12.54	12.69	1758044
2023-07-25	12.59	12.74	12.42	12.45	2654508
2023-07-26	12.38	12.62	12.37	12.55	1389555
2023-07-27	12.66	12.72	12.27	12.31	1780789
2023-07-28	12.46	12.66	12.37	12.63	1656249
2023-07-31	12.63	12.81	12.59	12.75	2022037
2023-08-01	12.56	12.90	12.56	12.90	1706371
2023-08-02	12.69	12.90	12.56	12.90	1492693
2023-08-03	12.71	12.71	12.35	12.59	1325688
2023-08-04	12.60	12.85	12.53	12.61	985201
2023-08-07	12.52	12.85	12.51	12.80	1638325
2023-08-08	12.50	12.90	12.31	12.83	1315565
2023-08-09	12.90	12.90	12.64	12.66	2605288
2023-08-10	12.69	12.99	12.46	12.51	1251665
2023-08-11	12.45	12.65	12.39	12.63	1455123
2023-08-14	12.56	12.84	12.48	12.62	1647555
2023-08-15	12.45	12.49	12.20	12.28	1718886
2023-08-16	12.24	12.29	11.92	11.75	1431143
2023-08-17	11.77	11.83	11.50	11.51	1484606
2023-08-18	11.34	11.70	11.34	11.63	1314766
2023-08-21	11.65	11.67	11.20	11.30	1332548
2023-08-22	11.40	11.43	10.98	11.08	1552064
2023-08-23	11.15	11.35	11.02	11.20	1152357
2023-08-24	11.13	11.40	11.06	11.11	1000333
2023-08-25	11.20	11.25	11.04	11.04	621567
2023-08-28	11.12	11.48	11.12	11.33	1423316
2023-08-29	11.37	11.75	11.25	11.75	1208075
2023-08-30	11.74	11.78	11.57	11.68	1111156
2023-08-31	11.79	11.84	11.52	11.69	1732639
2023-09-01	11.84	11.99	11.79	11.82	884925
2023-09-05	11.69	11.89	11.60	11.64	1027459
2023-09-06	11.64	11.87	11.50	11.86	918886
2023-09-07	11.81	11.89	11.67	11.82	879561
2023-09-08	11.81	11.85	11.69	11.75	907527
2023-09-11	11.85	11.89	11.72	11.81	1011182
2023-09-12	11.81	11.89	11.73	11.88	940427
2023-09-13	11.82	11.87	11.63	11.71	1323721
2023-09-14	11.87	12.15	11.82	12.15	1529149
2023-09-15	12.01	12.26	11.94	12.23	4778946
2023-09-18	12.14	12.14	11.81	11.84	1309272
2023-09-19	11.86	12.04	11.86	12.00	938329
2023-09-20	12.15	12.33	11.84	11.85	868407
2023-09-21	11.74	11.81	11.45	11.46	957928
2023-09-22	11.49	11.59	11.32	11.32	727963
2023-09-25	11.20	11.38	11.18	11.23	845450
2023-09-26	11.08	11.23	10.82	10.97	1800474
2023-09-27	11.03	11.30	10.94	10.97	1123170
2023-09-28	11.04	11.39	10.98	11.35	1490958
2023-09-29	11.60	11.60	10.65	10.91	2739168
2023-10-02	11.10	11.28	10.68	10.82	2400216
2023-10-03	10.71	10.73	10.38	10.53	1183750
2023-10-04	10.59	10.79	10.48	10.67	1507834
2023-10-05	10.57	10.68	10.39	10.51	1456085
2023-10-06	10.41	10.79	10.27	10.53	1916462
2023-10-09	10.40	10.70	10.32	10.61	742166
2023-10-10	10.67	10.94	10.67	10.77	802609
2023-10-11	10.87	11.11	10.83	11.01	839222
2023-10-12	10.99	10.99	10.71	10.91	1055415
2023-10-13	11.01	11.01	10.67	10.86	1266880
2023-10-16	11.00	11.19	10.89	11.03	1759255
2023-10-17	10.96	11.38	10.96	11.30	1866515
2023-10-18	11.20	11.23	10.96	10.97	1317442
2023-10-19	10.86	11.10	10.65	10.66	1895061
2023-10-20	10.71	10.86	10.53	10.56	2048268
2023-10-23	10.46	10.67	10.32	10.33	1687112
2023-10-24	10.47	10.64	10.36	10.38	2160071
2023-10-25	10.29	10.41	9.87	9.91	2653899
2023-10-26	9.91	10.14	9.81	10.11	3103262
2023-10-27	10.18	10.19	9.64	9.71	1649721
2023-10-30	9.82	9.99	9.66	9.76	1992476
2023-10-31	9.86	10.11	9.21	9.72	3180918
2023-11-01	9.75	9.97	9.65	9.81	2748529
2023-11-02	10.15	10.48	10.07	10.44	1692860
2023-11-03	10.80	11.28	10.74	11.22	1819055
2023-11-06	11.16	11.16	10.51	10.57	1996252
2023-11-07	10.57	10.58	10.40	10.40	1227147
2023-11-08	10.42	10.42	10.17	10.22	1540815
2023-11-09	10.33	10.33	9.91	9.95	1629487
2023-11-10	10.11	10.37	9.90	10.33	1788728
2023-11-13	10.22	10.27	10.00	10.09	1153108
2023-11-14	10.65	11.40	10.61	11.39	3814322
2023-11-15	11.32	11.80	11.32	11.65	3364679
2023-11-16	11.64	11.64	11.08	11.20	1416240
2023-11-17	11.40	11.45	11.24	11.32	1648491
2023-11-20	11.33	11.36	11.11	11.36	910007
2023-11-21	11.13	11.18	10.98	10.98	1024443
2023-11-22	11.10	11.15	10.93	10.96	1108390
2023-11-24	10.99	11.03	10.86	10.99	501557
2023-11-27	10.92	11.10	10.75	11.04	1720093
2023-11-28	11.01	11.35	10.86	11.35	1273647
2023-11-29	11.50	11.84	11.36	11.36	1279889
2023-11-30	11.40	11.57	11.30	11.47	1311242
2023-12-01	11.43	12.23	11.37	12.13	2296185
2023-12-04	12.01	12.50	11.94	12.48	1697329
2023-12-05	12.45	12.57	12.25	12.50	1381361
2023-12-06	12.68	12.98	12.62	12.77	2043428
2023-12-07	12.78	13.18	12.66	13.17	2509424
2023-12-08	13.10	13.44	13.02	13.39	1965825
2023-12-11	13.33	13.67	13.24	13.61	1445026
2023-12-12	13.61	13.66	13.45	13.50	2184960
2023-12-13	13.49	14.88	13.43	14.58	4525587
2023-12-14	15.00	16.54	14.92	16.40	7631265
2023-12-15	16.43	16.46	15.89	16.00	6178053
2023-12-18	16.02	16.19	15.58	15.63	2096295
2023-12-19	15.78	15.98	15.64	15.65	2032500
2023-12-20	15.60	15.89	15.24	15.29	2087921
2023-12-21	15.58	15.80	15.36	15.62	1679475
2023-12-22	15.74	15.89	15.36	15.41	1446159
2023-12-26	15.50	15.77	15.37	15.66	949588
2023-12-27	15.62	15.85	15.50	15.70	1155315
2023-12-28	15.58	15.95	15.58	15.94	1394677
2023-12-29	15.82	15.92	15.42	15.43	1876399
2024-01-02	15.34	15.69	15.17	15.55	1410017
2024-01-03	15.26	15.33	14.74	14.89	1860240
2024-01-04	14.77	15.05	14.71	14.95	1336814
2024-01-05	14.72	15.30	14.66	14.95	1051287
2024-01-08	14.92	15.43	14.90	15.39	1292557
2024-01-09	15.09	15.47	14.98	15.43	1470203
2024-01-10	15.41	15.84	15.38	15.71	1152546
2024-01-11	15.54	15.68	15.31	15.57	1262995
2024-01-12	15.92	15.93	15.47	15.69	1004777
2024-01-16	15.44	15.65	15.34	15.55	1494278
2024-01-17	15.17	15.60	15.01	15.36	2227355
2024-01-18	15.49	15.53	15.02	15.27	1716228
2024-01-19	15.39	15.66	15.09	15.66	1758862
2024-01-22	15.82	16.17	15.70	16.02	1979596
2024-01-23	16.22	16.35	15.91	16.29	2277293
2024-01-24	16.54	16.69	16.17	16.31	2363183
2024-01-25	16.60	16.84	16.45	16.63	1597118
2024-01-26	16.71	16.81	16.55	16.68	1585613
2024-01-29	16.68	16.80	16.58	16.75	1237473
2024-01-30	16.59	16.73	16.12	16.12	1737619
2024-01-31	16.14	16.43	15.76	15.79	1938788
2024-02-01	15.81	15.86	15.13	15.81	2376751
2024-02-02	15.47	15.67	15.24	15.48	1677131
2024-02-05	15.13	15.94	15.02	15.73	2759904
2024-02-06	15.65	16.65	15.65	16.61	3858958
2024-02-07	16.13	17.36	16.12	16.96	3850917
2024-02-08	16.93	17.15	16.62	17.13	3072867
2024-02-09	17.16	17.26	16.65	16.93	3180473
2024-02-12	16.97	17.13	16.84	17.12	2837462
2024-02-13	16.33	16.74	16.01	16.73	3183424
2024-02-14	16.97	17.01	16.52	16.61	3119982
2024-02-15	16.91	17.51	16.79	17.47	3953824
2024-02-16	17.06	17.69	17.04	17.22	2921993
2024-02-20	16.93	17.26	16.83	17.25	1841806
2024-02-21	17.16	17.40	17.10	17.21	1926902
2024-02-22	17.27	17.50	17.15	17.16	1594229
2024-02-23	17.10	17.14	16.58	16.74	1665230
2024-02-26	16.74	16.91	16.50	16.52	1067358
2024-02-27	16.72	16.72	16.18	16.37	2501835
2024-02-28	16.12	16.71	16.09	16.38	2691486
2024-02-29	16.71	16.76	16.17	16.41	3814677
2024-03-01	16.47	16.63	16.22	16.52	2634965
2024-03-04	16.43	16.82	16.33	16.70	1722330
2024-03-05	16.50	16.61	15.91	15.97	2516012
2024-03-06	16.22	16.32	15.89	15.99	1833531
2024-03-07	16.18	16.30	15.99	16.26	1908046
2024-03-08	16.51	16.75	16.27	16.28	1445530
2024-03-11	16.24	16.32	15.88	15.94	1916003
2024-03-12	15.86	16.08	15.74	15.90	1441747
2024-03-13	15.89	16.50	15.89	16.39	2071601
2024-03-14	16.23	16.35	15.71	15.95	2022024
2024-03-15	15.80	16.20	15.80	16.13	2775744
2024-03-18	16.17	16.45	15.98	16.43	1495039
2024-03-19	16.29	16.68	16.20	16.58	1441112
2024-03-20	16.40	17.05	16.40	17.02	1530110
2024-03-21	17.24	17.64	17.11	17.24	2381101
2024-03-22	17.37	17.49	16.89	17.00	1407931
2024-03-25	17.04	17.14	16.69	16.71	979698
2024-03-26	16.79	16.97	16.59	16.67	1330544
2024-03-27	16.89	17.11	16.89	17.09	1319806
2024-03-28	17.18	17.30	17.03	17.23	1460428
2024-04-01	17.16	17.20	16.71	16.79	1024524
2024-04-02	16.40	16.45	16.03	16.22	2156639
2024-04-03	16.12	16.41	16.00	16.18	1389280
2024-04-04	16.46	16.61	15.85	15.92	968200
2024-04-05	15.88	16.21	15.84	16.11	1174058
2024-04-08	16.12	16.43	16.12	16.24	1155818
2024-04-09	16.27	16.39	16.06	16.39	1407287
2024-04-10	15.75	15.94	15.45	15.77	1803699
2024-04-11	15.84	16.30	15.66	16.22	1944579
2024-04-12	16.16	16.27	15.84	16.08	1646158
2024-04-15	16.13	16.29	15.84	15.96	2113370
2024-04-16	15.79	15.98	15.57	15.79	1739986
2024-04-17	15.91	16.02	15.37	15.37	1608319
2024-04-18	15.47	15.61	15.13	15.17	1680068
2024-04-19	15.16	15.49	15.13	15.29	1293684
2024-04-22	15.47	15.77	15.28	15.69	1043980
2024-04-23	15.70	16.39	15.67	16.14	1368970
2024-04-24	16.03	16.11	15.56	15.64	1505602
2024-04-25	15.28	15.52	15.16	15.38	1238936
2024-04-26	15.40	15.77	15.37	15.67	1111402
2024-04-29	15.87	16.06	15.70	16.01	1377142
2024-04-30	15.30	15.44	13.67	13.76	7388058
2024-05-01	13.26	13.78	12.99	13.46	4945874
2024-05-02	13.72	13.85	13.49	13.80	2382050
2024-05-03	14.20	14.31	13.86	14.29	2275431
2024-05-06	14.50	14.73	14.21	14.68	2402293
2024-05-07	14.79	15.41	14.70	15.25	3765939
2024-05-08	15.11	15.85	15.06	15.84	4300174
2024-05-09	15.97	16.14	15.38	15.49	3458155
2024-05-10	15.74	15.74	15.22	15.28	1509478
2024-05-13	15.45	15.69	15.28	15.51	1416461
2024-05-14	15.75	16.53	15.65	16.50	2781617
2024-05-15	16.85	16.89	15.78	15.93	3223128
2024-05-16	15.98	16.22	15.98	15.90	2181243
2024-05-17	15.75	15.87	15.42	15.54	1792775
2024-05-20	15.50	15.63	15.20	15.22	1258739
2024-05-21	15.22	15.72	15.15	15.64	1436051
2024-05-22	15.58	15.66	15.12	15.18	1516288
2024-05-23	15.26	15.33	14.80	14.90	2297031
2024-05-24	15.09	15.11	14.81	14.96	1349254
2024-05-28	15.11	15.22	14.72	14.73	1508974
2024-05-29	14.55	14.64	14.35	14.48	1674192
2024-05-30	14.63	14.90	14.56	14.83	825523
2024-05-31	14.87	15.15	14.81	15.12	1821555
2024-06-03	15.31	15.50	15.14	15.26	1901503
2024-06-04	15.18	15.34	15.09	15.20	1238727
2024-06-05	15.32	15.52	15.00	15.49	2233703
2024-06-06	15.34	15.53	15.15	15.17	907237
2024-06-07	14.93	15.07	14.75	14.92	1178722
2024-06-10	14.66	14.88	14.66	14.74	993747
2024-06-11	14.62	14.79	14.52	14.62	1973227
2024-06-12	15.36	15.71	14.73	14.81	2060948
2024-06-13	14.79	14.99	14.65	14.83	947747
2024-06-14	14.60	14.75	14.44	14.48	1288708
2024-06-17	14.33	14.54	14.21	14.47	1256357
2024-06-18	14.49	14.92	14.42	14.81	1960451
2024-06-20	14.73	15.06	14.71	14.88	2207120
2024-06-21	14.87	15.01	14.52	14.67	3803764
2024-06-24	14.67	15.06	14.60	14.88	1282143
2024-06-25	14.84	14.88	14.45	14.60	870520
2024-06-26	14.49	14.83	14.49	14.80	1378760
2024-06-27	14.88	15.19	14.74	15.15	1105087
2024-06-28	15.29	15.50	15.13	15.44	3867154
2024-07-01	15.33	15.37	14.62	14.65	2192237
2024-07-02	14.69	14.97	14.44	14.61	2345712
2024-07-03	14.72	15.03	14.64	14.95	852354
2024-07-05	14.85	14.90	14.52	14.59	1230172
2024-07-08	14.71	14.86	14.60	14.85	971693
2024-07-09	14.74	15.03	14.67	14.87	596696
2024-07-10	14.99	15.32	14.85	15.22	1487235
2024-07-11	15.50	15.85	15.42	15.50	1824988
2024-07-12	15.71	15.88	15.37	15.46	1913841
2024-07-15	15.66	15.73	15.38	15.67	1368148
2024-07-16	15.86	16.20	15.78	16.11	2050843
2024-07-17	15.91	16.45	15.91	16.00	2621089
2024-07-18	15.90	16.53	15.87	16.17	2027575
2024-07-19	16.21	16.26	15.87	16.10	1538286
2024-07-22	16.04	16.54	15.93	16.46	1164752
2024-07-23	16.35	16.70	16.20	16.66	1751087
2024-07-24	16.55	16.70	15.82	15.86	1435191
2024-07-25	15.86	16.14	15.60	15.64	1388594
2024-07-26	16.03	16.37	15.83	16.23	1321622
2024-07-29	16.28	16.36	16.06	16.27	689538
2024-07-30	16.43	16.80	16.17	16.73	1640101
2024-07-31	16.71	16.79	15.83	16.01	2589681
2024-08-01	16.22	16.46	15.25	15.51	1774106
2024-08-02	15.11	15.42	14.88	14.91	1504920
2024-08-05	14.10	14.86	13.85	14.34	1754532
2024-08-06	14.32	14.95	14.22	14.81	1026888
2024-08-07	15.01	15.11	14.44	14.62	876126
2024-08-08	14.79	14.97	14.67	14.95	1036653
2024-08-09	14.93	15.14	14.62	15.01	1340653
2024-08-12	14.93	14.97	14.44	14.54	1253548
2024-08-13	14.75	14.80	14.50	14.65	910829
2024-08-14	14.73	14.89	14.53	14.65	1041286
2024-08-15	15.01	15.21	14.94	15.02	1952090
2024-08-16	15.00	15.13	14.73	14.69	1382007
2024-08-19	14.65	14.98	14.57	14.86	1320101
2024-08-20	14.81	15.03	14.67	14.86	1200180
2024-08-21	14.92	14.99	14.68	14.91	1187326
2024-08-22	14.95	15.23	14.89	15.00	1110986
2024-08-23	15.09	15.77	15.03	15.56	2099472
2024-08-26	15.71	15.88	15.55	15.67	1091422
2024-08-27	15.58	15.96	15.57	15.88	1031874
2024-08-28	15.78	15.91	15.60	15.70	966031
2024-08-29	15.78	15.81	15.53	15.63	1422436
2024-08-30	15.78	16.12	15.67	15.97	1934784
2024-09-03	15.67	15.90	15.05	15.17	1183844
2024-09-04	15.20	15.57	15.17	15.46	1406817
2024-09-05	15.61	15.74	15.40	15.40	1019414
2024-09-06	15.41	15.50	15.11	15.35	1048020
2024-09-09	15.30	15.45	14.92	15.35	1416173
2024-09-10	15.38	15.66	15.22	15.48	1175315
2024-09-11	15.32	15.98	15.21	15.94	1971027
2024-09-12	16.05	16.40	15.93	16.23	2367504
2024-09-13	16.49	16.60	16.33	16.49	1787137
2024-09-16	16.58	16.71	16.31	16.63	957697
2024-09-17	16.75	16.90	16.52	16.59	1447486
2024-09-18	16.59	17.14	16.25	16.76	1923832
2024-09-19	17.10	17.29	16.84	17.27	3595342
2024-09-20	17.09	17.73	17.03	17.65	6160251
2024-09-23	17.66	17.79	17.49	17.57	1432744
2024-09-24	17.55	17.79	17.46	17.66	2153786
2024-09-25	17.65	17.84	17.49	17.51	2171269
2024-09-26	17.75	17.75	17.24	17.38	1452990
2024-09-27	17.51	18.05	17.34	17.95	1781807
2024-09-30	17.93	18.33	17.80	18.24	1715450
2024-10-01	18.22	18.25	17.87	17.92	1460055
2024-10-02	17.73	17.86	17.61	17.68	926486
2024-10-03	17.50	17.58	17.29	17.44	1051870
2024-10-04	17.70	17.89	17.40	17.87	988700
2024-10-07	17.69	17.69	17.46	17.65	754596
2024-10-08	17.72	18.10	17.52	17.97	949289
2024-10-09	17.93	18.18	17.79	17.97	989519
2024-10-10	17.71	17.98	17.55	17.78	1016428
2024-10-11	17.88	18.35	17.82	18.13	838068
2024-10-14	18.08	18.18	17.88	18.10	821059
2024-10-15	18.20	18.71	18.18	18.36	1947164
2024-10-16	18.55	18.94	18.39	18.93	1421828
2024-10-17	18.91	18.91	18.47	18.72	1202352
2024-10-18	18.76	18.92	18.59	18.89	993053
2024-10-21	18.85	18.86	18.43	18.46	1780862
2024-10-22	18.37	18.65	18.25	18.31	1296047
2024-10-23	18.25	18.43	18.16	18.28	697214
2024-10-24	18.32	18.51	18.25	18.36	1014439
2024-10-25	18.53	18.53	18.05	18.10	711380
2024-10-28	18.17	18.65	18.17	18.46	1019136
2024-10-29	18.37	18.65	18.25	18.49	1039450
2024-10-30	18.47	19.06	18.47	18.94	1415755
2024-10-31	19.00	19.10	18.61	18.70	2646211
2024-11-01	18.77	18.86	18.24	18.32	1583042
2024-11-04	18.25	18.82	18.25	18.67	989890
2024-11-05	18.41	19.03	18.35	18.94	1844232
2024-11-06	19.72	20.27	18.08	18.61	4088530
2024-11-07	18.71	19.43	18.56	19.30	1624438
2024-11-08	19.30	19.60	19.08	19.52	1476323
2024-11-11	19.74	20.40	19.53	19.94	1573365
2024-11-12	19.88	20.05	19.28	19.38	2368268
2024-11-13	19.44	19.69	18.95	19.14	2106884
2024-11-14	19.20	19.49	19.09	19.23	2095444
2024-11-15	19.31	19.44	18.98	19.27	1035310
2024-11-18	19.14	19.45	19.13	19.32	898068
2024-11-19	19.18	19.66	19.18	19.58	794541
2024-11-20	19.42	19.54	19.28	19.47	721845
2024-11-21	19.52	19.75	19.40	19.56	887154
2024-11-22	19.74	20.01	19.59	19.72	1334192
2024-11-25	19.90	20.42	19.85	20.32	1555737
2024-11-26	21.03	21.40	20.52	20.93	11257229
2024-11-27	21.10	21.71	20.98	21.15	9912260
2024-11-29	21.21	21.51	21.10	21.21	5114465
2024-12-02	21.21	21.34	20.56	20.87	2800619
2024-12-03	21.02	21.11	20.71	21.10	4622159
2024-12-04	21.42	21.49	20.85	21.48	2077417
2024-12-05	21.44	21.99	21.25	21.87	2606173
2024-12-06	21.96	22.21	21.80	22.11	2300149
2024-12-09	22.25	22.27	21.66	21.83	2643995
2024-12-10	21.75	21.82	21.21	21.33	1853824
2024-12-11	21.31	21.47	21.13	21.35	1380627
2024-12-12	21.35	21.46	20.95	21.00	1136877
2024-12-13	20.91	21.50	20.83	21.50	1124612
2024-12-16	21.49	21.77	21.40	21.66	2424501
2024-12-17	21.59	21.80	21.35	21.36	2767389
2024-12-18	21.40	21.51	19.67	20.03	3670178
2024-12-19	20.20	20.45	19.92	19.92	2581102
2024-12-20	19.80	20.72	19.77	20.26	7833011
2024-12-23	20.12	20.27	19.90	20.06	1394889
2024-12-24	20.06	20.25	19.89	20.23	469830
2024-12-26	20.14	20.67	20.05	20.58	781388
2024-12-27	20.33	20.52	20.03	20.14	754337
2024-12-30	19.92	20.05	19.72	19.96	734686
2024-12-31	20.05	20.13	19.79	19.92	1258974
2025-01-02	20.12	20.39	19.96	20.24	1366016
2025-01-03	20.25	20.61	20.19	20.54	1175149
2025-01-06	20.29	20.64	20.07	20.33	1441347
2025-01-07	20.35	20.49	19.91	20.43	2093737
2025-01-08	20.32	20.50	19.73	20.37	1855178
2025-01-10	19.77	19.91	19.09	19.30	2582981
2025-01-13	19.18	19.55	19.02	19.38	1814530
2025-01-14	19.52	19.68	19.28	19.46	2688875
2025-01-15	20.37	20.37	19.46	19.58	1604104
2025-01-16	19.50	19.74	19.41	19.52	1102476
2025-01-17	19.75	19.87	19.54	19.80	1481715
2025-01-21	19.92	20.22	19.87	20.19	1963773
2025-01-22	20.01	20.07	19.80	19.89	1560490
2025-01-23	19.84	20.25	19.72	20.12	1386819
2025-01-24	19.97	20.58	19.97	20.52	2451890
2025-01-27	20.40	21.01	20.40	20.85	2006541
2025-01-28	20.78	21.07	20.40	20.58	1417924
2025-01-29	20.49	20.82	20.33	20.41	1298979
2025-01-30	20.79	21.12	20.63	20.87	900365
2025-01-31	20.72	21.08	20.56	20.78	2058096
2025-02-03	20.38	20.62	20.02	20.45	1611501
2025-02-04	20.26	20.53	20.24	20.29	1614084
2025-02-05	20.55	20.89	20.23	20.72	900291
2025-02-06	20.98	21.00	20.47	20.66	731651
2025-02-07	20.63	20.98	20.52	20.84	897617
2025-02-10	20.91	20.98	20.24	20.41	1345288
2025-02-11	20.28	20.99	20.28	20.83	1207156
2025-02-12	20.27	20.69	20.27	20.48	1855173
2025-02-13	20.60	20.82	20.37	20.79	2135255
2025-02-14	20.95	20.97	20.44	20.50	683031
2025-02-18	20.42	20.88	20.40	20.81	1432277
2025-02-19	20.54	20.76	20.37	20.52	1558472
2025-02-20	20.46	20.63	20.34	20.36	1182689
2025-02-21	20.56	20.56	19.64	19.82	1184606
2025-02-24	19.87	20.07	19.63	19.81	1804138
2025-02-25	19.71	19.98	19.51	19.74	3268903
2025-02-26	19.84	20.49	19.71	20.12	2230971
2025-02-27	20.47	20.65	17.94	18.32	6313858
2025-02-28	18.10	18.26	17.18	18.04	4729845
2025-03-03	17.95	18.51	17.95	18.23	2862998
2025-03-04	17.99	18.17	17.50	17.79	2261311
2025-03-05	17.67	18.33	17.64	18.17	4459673
2025-03-06	17.99	18.07	17.49	17.59	1840649
2025-03-07	17.39	17.49	16.56	16.88	2176728
2025-03-10	16.51	16.59	15.76	15.88	3580500
2025-03-11	15.90	16.45	15.71	16.32	4193356
2025-03-12	16.57	16.91	16.48	16.84	4264080
2025-03-13	16.84	17.05	16.07	16.20	2508330
2025-03-14	16.44	16.60	16.30	16.49	2110567
2025-03-17	16.50	17.20	16.47	17.11	2360126
2025-03-18	17.16	17.52	16.93	17.17	2973262
2025-03-19	17.16	17.53	16.93	17.40	1896152
2025-03-20	17.26	17.59	17.14	17.28	3211031
2025-03-21	17.08	17.38	16.82	17.21	5595094
2025-03-24	17.32	17.81	17.32	17.80	1682840
2025-03-25	17.86	17.86	17.25	17.43	1378991
2025-03-26	17.51	17.63	17.26	17.40	801116
2025-03-27	17.42	17.69	17.23	17.29	1368886
2025-03-28	17.36	17.37	16.88	17.08	995481
2025-03-31	16.99	17.40	16.82	17.17	3376815
2025-04-01	17.09	17.38	16.87	17.06	2202535
2025-04-02	16.83	17.94	16.75	17.71	2677597
2025-04-03	16.78	17.05	15.50	15.60	3677493
2025-04-04	15.15	15.26	13.77	14.52	5000596
2025-04-07	13.95	14.90	13.31	14.07	3373388
2025-04-08	14.66	14.98	13.02	13.24	3395582
2025-04-09	13.02	14.98	12.48	14.94	6843408
2025-04-10	14.52	14.79	13.59	14.33	3137473
2025-04-11	14.30	14.35	13.40	13.92	2612596
2025-04-14	14.27	14.35	13.82	14.05	1776486
2025-04-15	14.02	14.42	13.95	14.25	2237728
2025-04-16	14.17	14.55	14.11	14.24	1709194
2025-04-17	14.31	14.87	14.31	14.68	1608973
2025-04-21	14.38	14.51	13.86	14.11	1548942
2025-04-22	14.38	14.53	13.93	14.21	2989741
2025-04-23	14.55	15.04	14.21	14.37	2079635
2025-04-24	14.39	14.73	14.27	14.67	1640837
2025-04-25	14.56	14.89	14.39	14.83	1120768
2025-04-28	14.80	15.10	14.64	15.08	2358003
2025-04-29	14.84	15.10	14.61	14.68	1439451
2025-04-30	14.42	14.71	14.16	14.66	1645339
2025-05-01	14.80	15.09	14.46	14.65	2266372
2025-05-02	15.03	15.23	14.83	15.19	1487508
2025-05-05	15.04	15.24	14.90	14.97	1107900
2025-05-06	14.80	14.98	14.62	14.83	1012170
2025-05-07	15.00	15.22	14.86	14.88	2099671
2025-05-08	15.05	15.32	14.84	15.06	1033156
2025-05-09	15.07	15.17	14.89	14.98	1449909
2025-05-12	15.45	17.27	15.30	16.54	4284536
2025-05-13	16.52	16.57	15.98	16.07	1996381
2025-05-14	15.91	16.10	15.54	15.62	1518048
2025-05-15	15.53	15.96	15.53	15.87	1332257
2025-05-16	16.01	16.13	15.87	16.03	1705629
2025-05-19	15.78	15.92	15.59	15.87	1213522
2025-05-20	15.77	15.93	15.66	15.69	2282497
2025-05-21	15.48	15.63	15.21	15.25	1975149
2025-05-22	15.21	15.41	14.95	15.22	1426649
2025-05-23	15.05	15.19	14.82	14.89	1240151
2025-05-27	15.17	15.45	14.97	15.40	1866278
2025-05-28	15.39	15.82	15.23	15.78	2031156
2025-05-29	15.97	16.39	15.82	16.19	2956010
2025-05-30	16.06	16.31	15.90	16.18	3216787
2025-06-02	15.94	16.19	15.77	16.00	1756424
2025-06-03	16.06	16.12	15.81	15.82	1379123
2025-06-04	15.77	15.87	15.65	15.79	1363300
2025-06-05	15.78	15.81	15.57	15.71	932807
2025-06-06	15.98	16.13	15.70	16.11	1325522
2025-06-09	16.38	16.68	16.20	16.43	1589980
2025-06-10	16.73	16.83	16.55	16.68	2434960
2025-06-11	16.76	17.04	16.23	16.24	2047362
2025-06-12	16.10	16.35	15.98	16.02	1576556
2025-06-13	15.61	15.84	15.52	15.74	1340188
2025-06-16	15.94	16.27	15.74	16.07	1545553
2025-06-17	15.95	16.15	15.57	15.81	1422878
2025-06-18	15.70	16.13	15.58	16.03	1502890
2025-06-20	16.13	16.24	15.82	15.93	3048272
2025-06-23	15.88	16.13	15.48	16.04	1158193
2025-06-24	16.27	16.74	16.12	16.47	1813959
2025-06-25	16.35	16.38	15.79	15.82	1763836
2025-06-26	15.90	16.25	15.79	16.24	1059699
2025-06-27	16.29	16.41	16.10	16.16	3077507
2025-06-30	16.20	16.28	15.88	16.18	1885493
2025-07-01	16.06	16.73	16.01	16.44	1356955
2025-07-02	16.47	16.69	16.25	16.63	1336924
2025-07-03	16.64	16.76	16.47	16.64	686005
2025-07-07	16.44	16.74	16.05	16.11	1776777
2025-07-08	16.11	16.37	16.06	16.18	1128559
2025-07-09	16.28	16.43	16.09	16.33	1206712
2025-07-10	16.34	16.77	16.34	16.39	1774514
2025-07-11	16.23	16.30	16.11	16.28	1149908
2025-07-14	16.27	16.42	16.13	16.41	1187370
2025-07-15	16.47	16.49	15.99	16.01	1066668
2025-07-16	16.05	16.46	15.89	16.41	1627185
2025-07-17	16.48	16.77	16.45	16.63	1583628
2025-07-18	16.70	16.77	16.48	16.57	1269808
2025-07-21	16.65	17.03	16.62	16.86	1175152
2025-07-22	16.83	17.50	16.83	17.43	2079093
2025-07-23	17.52	17.75	17.34	17.71	2083377
2025-07-24	17.67	17.92	17.57	17.64	1846392
2025-07-25	17.74	17.76	17.19	17.67	1547147
2025-07-28	17.56	17.69	17.21	17.33	1647264
2025-07-29	17.61	17.78	17.20	17.20	1380142
2025-07-30	17.26	17.31	16.41	16.56	2239664
2025-07-31	16.35	16.97	16.31	16.71	3232528
2025-08-01	16.48	16.54	15.94	16.14	2150855
2025-08-04	16.22	16.60	16.16	16.52	1262834
2025-08-05	16.50	17.11	16.47	17.10	1341792
2025-08-06	17.17	17.30	16.81	17.01	1471014
2025-08-07	17.15	17.15	16.41	16.58	1834001
2025-08-08	16.44	16.86	16.39	16.69	1977207
2025-08-11	16.66	16.81	16.45	16.66	2484785
2025-08-12	16.72	17.68	16.59	17.43	2398073
2025-08-13	17.33	17.91	17.20	17.87	2453992
2025-08-14	17.68	17.68	17.33	17.39	2551864
2025-08-15	17.39	17.42	17.02	17.21	1672873
2025-08-18	17.18	17.35	17.08	17.13	961390
2025-08-19	17.11	17.51	17.09	17.38	1449731
2025-08-20	17.44	17.49	17.06	17.20	1470829
2025-08-21	17.02	17.25	17.02	17.08	1237764
2025-08-22	17.27	18.21	17.13	18.12	2059933
2025-08-25	18.10	18.22	17.93	18.04	1609393
2025-08-26	18.04	18.28	18.03	18.24	2020720
2025-08-27	18.22	18.51	18.16	18.40	1910744
2025-08-28	18.51	18.52	18.18	18.49	1016732
2025-08-29	18.48	18.65	18.28	18.40	1060829
2025-09-02	17.99	18.26	17.83	18.12	1188145
2025-09-03	18.00	18.49	18.00	18.47	1322903
2025-09-04	18.62	18.68	18.23	18.50	1277991
2025-09-05	18.79	18.94	18.54	18.75	1767723
2025-09-08	18.39	18.70	18.14	18.34	2429705
2025-09-09	18.27	18.30	17.92	18.07	1221335
2025-09-10	18.03	18.22	17.83	17.92	1801772
2025-09-11	17.90	18.35	17.78	18.23	2095540
2025-09-12	18.23	18.32	18.08	18.14	1696021
2025-09-15	18.17	18.37	18.00	18.10	1968694
2025-09-16	18.05	18.12	17.83	18.00	1923584
2025-09-17	18.00	18.21	17.59	17.65	2044323
2025-09-18	17.73	17.91	17.62	17.75	1746898
2025-09-19	17.58	17.78	17.38	17.44	4247423
2025-09-22	17.46	17.46	17.01	17.18	2030353
2025-09-23	17.25	17.48	17.07	17.12	1264860
2025-09-24	17.13	17.20	16.65	16.67	2501184
2025-09-25	16.62	16.86	16.54	16.76	2413693
2025-09-26	17.20	18.07	17.11	17.90	6188965
2025-09-29	18.00	18.27	17.55	17.62	4058297
2025-09-30	17.68	18.24	17.51	18.20	2577561
2025-10-01	18.04	18.16	17.74	18.00	2072585
2025-10-02	17.95	17.96	17.70	17.92	2520598
2025-10-03	18.05	18.31	17.88	18.04	2561812
2025-10-06	18.01	18.24	17.74	17.80	1840564
2025-10-07	17.73	17.73	17.26	17.39	1642984
2025-10-08	17.32	17.41	17.08	17.19	1087306
2025-10-09	17.19	17.19	16.89	17.06	969032
2025-10-10	17.10	17.18	16.49	16.49	2531997
2025-10-13	16.73	16.82	16.60	16.74	1693314
2025-10-14	16.52	17.25	16.44	17.12	3029223
2025-10-15	17.25	17.45	17.03	17.34	2913524
2025-10-16	17.29	17.42	16.89	17.02	1497392
2025-10-17	16.92	17.29	16.84	17.24	1268281
2025-10-20	17.33	17.43	17.02	17.16	1498551
2025-10-21	17.20	17.66	17.11	17.46	1439853
2025-10-22	17.65	17.85	17.48	17.85	1318688
2025-10-23	17.90	18.11	17.75	17.90	1573864
2025-10-24	18.06	18.15	17.98	18.02	1490367
2025-10-27	18.05	18.10	17.76	18.00	832506
2025-10-28	17.94	17.94	17.58	17.75	1624196
2025-10-29	17.60	17.71	16.81	16.90	2061971
2025-10-30	16.79	17.12	16.72	16.92	2153136
2025-10-31	16.79	17.26	16.61	17.15	2278187
2025-11-03	16.92	17.35	16.67	17.34	2122251
2025-11-04	17.27	17.79	17.16	17.70	3080347
2025-11-05	17.42	17.85	17.19	17.67	3630580
2025-11-06	17.64	17.92	17.34	17.40	2089126
2025-11-07	17.45	18.05	17.30	18.02	1522322
2025-11-10	18.12	18.15	17.77	17.88	1300602
2025-11-11	17.94	18.30	17.93	17.94	991023
2025-11-12	17.96	18.16	17.53	17.54	1864683
2025-11-13	17.42	17.53	17.17	17.27	1203808
2025-11-14	17.17	17.33	17.02	17.21	1179656
2025-11-17	17.24	17.26	16.43	16.57	1823103
2025-11-18	16.47	16.77	16.40	16.60	1603683
2025-11-19	16.56	16.68	16.03	16.22	1900748
2025-11-20	16.54	16.97	16.18	16.20	1692998

Explore More About MAC

Coins representing dividend payouts and trends

MAC Dividend History

Discover Macerich Co'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

MAC Stock Split History

Discover Macerich Co'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

MAC Historical Prices

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

Web Analytics