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

MFA Historical Prices

Summary

Key Stock Metrics

7.85

(April 11, 2025)

52-Week Low

13.45

(September 19, 2024)

52-Week High

44.28

(February 8, 2008)

All-Time High

10.13

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-04-13	37.00	37.25	36.00	36.50	3000
1998-04-14	37.25	37.25	36.50	36.50	3800
1998-04-15	36.25	36.50	36.00	36.50	2475
1998-04-16	36.25	36.25	36.00	36.00	2950
1998-04-17	36.25	37.00	36.25	36.25	3450
1998-04-20	37.00	37.25	36.50	37.25	11200
1998-04-21	37.25	37.50	36.75	37.50	5875
1998-04-22	38.50	39.25	37.75	39.25	8125
1998-04-23	39.25	39.25	36.25	36.75	7225
1998-04-24	37.50	38.75	37.25	38.50	4850
1998-04-27	39.00	39.00	37.50	38.00	5775
1998-04-28	38.25	38.75	38.00	38.75	4025
1998-04-29	38.25	39.25	38.25	38.50	2975
1998-04-30	38.25	38.75	38.25	38.75	1075
1998-05-01	39.00	39.50	38.50	38.50	2750
1998-05-04	38.25	38.75	38.25	38.50	700
1998-05-05	38.25	38.50	38.00	38.25	6100
1998-05-06	38.25	38.75	37.00	37.00	5400
1998-05-07	37.25	37.25	36.00	36.00	4625
1998-05-08	36.00	38.00	36.00	38.00	3500
1998-05-11	38.00	38.50	36.25	38.50	5300
1998-05-12	38.50	38.50	36.50	37.75	8325
1998-05-13	38.00	38.00	37.25	37.75	4800
1998-05-14	37.50	37.75	37.25	37.50	1175
1998-05-15	37.25	38.25	37.25	37.75	4600
1998-05-18	37.50	39.75	37.50	37.50	6700
1998-05-19	38.75	39.50	37.25	37.25	7450
1998-05-20	37.75	37.75	36.00	36.50	7050
1998-05-21	36.25	36.50	36.00	36.50	3300
1998-05-22	36.50	36.50	36.00	36.50	2550
1998-05-26	37.00	39.00	36.50	36.50	8125
1998-05-27	36.75	37.25	36.25	36.75	1450
1998-05-28	37.00	38.50	37.00	37.00	5800
1998-05-29	37.25	39.00	36.75	36.75	4450
1998-06-01	37.00	37.25	36.50	36.75	2050
1998-06-02	36.75	37.75	36.75	36.75	775
1998-06-03	37.00	37.50	37.00	37.00	1050
1998-06-04	37.50	37.50	36.50	36.75	1825
1998-06-05	36.50	36.75	36.25	36.25	1475
1998-06-08	36.00	36.25	35.75	35.75	3750
1998-06-09	36.00	36.00	35.50	35.75	4600
1998-06-10	35.25	35.75	35.00	35.75	4725
1998-06-11	35.50	35.75	35.50	35.75	3300
1998-06-12	35.75	35.75	35.00	35.00	3950
1998-06-15	35.00	35.00	33.00	33.00	6300
1998-06-16	32.75	34.25	32.75	33.00	9300
1998-06-17	33.00	33.50	32.00	32.00	6150
1998-06-18	32.00	32.50	32.00	32.25	4175
1998-06-19	32.00	32.00	30.00	30.00	10100
1998-06-22	30.50	31.50	29.75	30.25	9100
1998-06-23	30.25	31.00	29.50	30.00	13000
1998-06-24	30.00	31.25	30.00	30.75	2950
1998-06-25	31.25	32.50	31.25	32.25	7450
1998-06-26	30.50	30.50	29.00	30.00	4150
1998-06-29	30.25	32.00	30.25	32.00	1950
1998-06-30	31.50	31.50	31.00	31.00	2450
1998-07-01	31.00	31.50	31.00	31.00	3900
1998-07-02	31.00	31.50	31.00	31.00	1700
1998-07-06	31.25	31.25	30.00	30.25	3450
1998-07-07	30.75	30.75	30.25	30.25	2100
1998-07-08	30.25	30.25	28.25	28.25	9950
1998-07-09	28.25	29.75	28.25	29.75	6375
1998-07-10	29.50	30.00	29.25	30.00	4800
1998-07-13	29.50	30.00	29.50	30.00	4100
1998-07-14	29.75	30.25	29.50	29.75	1950
1998-07-15	29.75	30.00	28.75	29.25	7200
1998-07-16	29.00	31.00	29.00	29.50	7575
1998-07-17	30.00	30.25	29.50	29.75	2050
1998-07-20	29.50	29.50	28.50	29.50	5250
1998-07-21	29.00	29.50	28.00	29.50	19800
1998-07-22	29.50	29.75	28.25	29.75	4100
1998-07-23	29.50	30.00	29.25	29.75	1700
1998-07-24	29.75	29.75	29.50	29.50	275
1998-07-27	29.25	29.50	28.75	29.50	5050
1998-07-28	29.00	29.75	29.00	29.50	4550
1998-07-29	29.50	29.75	29.50	29.75	975
1998-07-30	29.50	29.75	29.50	29.75	1500
1998-07-31	29.75	30.00	29.50	30.00	2000
1998-08-03	30.00	30.00	29.75	29.75	1900
1998-08-04	29.75	29.75	29.75	29.75	1050
1998-08-05	29.75	29.75	29.00	29.00	1975
1998-08-06	29.00	30.50	29.00	30.50	900
1998-08-07	30.50	31.50	29.50	31.00	4975
1998-08-10	31.00	31.00	28.75	28.75	3450
1998-08-11	28.50	28.50	28.00	28.25	4250
1998-08-12	27.75	28.50	27.00	28.00	5750
1998-08-13	28.25	29.00	27.00	27.50	5725
1998-08-14	27.75	27.75	25.75	26.50	7300
1998-08-17	26.00	27.00	25.00	27.00	4700
1998-08-18	26.50	27.50	25.75	27.25	4250
1998-08-19	27.25	27.25	26.50	27.00	5650
1998-08-20	27.50	27.50	26.75	27.25	1425
1998-08-21	26.75	27.00	26.50	26.50	2250
1998-08-24	26.50	26.50	26.50	26.50	1050
1998-08-25	26.50	27.00	25.75	26.25	3100
1998-08-26	26.00	28.50	26.00	28.00	1975
1998-08-27	27.75	28.00	27.25	27.25	4475
1998-08-28	27.75	27.75	27.25	27.25	800
1998-08-31	26.75	27.00	26.00	26.00	6925
1998-09-01	25.50	25.50	24.25	24.25	7750
1998-09-02	24.25	24.50	24.00	24.25	2200
1998-09-03	24.00	24.75	24.00	24.75	2000
1998-09-04	25.00	25.00	24.75	24.75	675
1998-09-08	24.75	24.75	24.00	24.00	9250
1998-09-09	24.00	24.25	24.00	24.00	750
1998-09-10	24.00	24.00	23.75	23.75	4275
1998-09-11	23.75	24.00	23.75	23.75	1750
1998-09-14	23.75	24.00	23.75	24.00	1375
1998-09-15	23.75	24.75	23.75	24.50	2925
1998-09-16	24.50	24.75	24.25	24.75	500
1998-09-17	24.25	24.75	22.75	24.50	11050
1998-09-18	25.00	25.00	24.50	24.50	2925
1998-09-21	24.50	24.75	24.50	24.75	3075
1998-09-22	25.00	25.75	25.00	25.00	5175
1998-09-23	25.00	25.25	24.75	25.00	2175
1998-09-24	25.00	25.00	24.00	24.75	5650
1998-09-25	24.75	25.25	24.25	25.00	7450
1998-09-28	23.50	23.50	23.50	23.50	4125
1998-09-29	23.50	23.50	22.75	23.25	4625
1998-09-30	23.75	23.75	23.00	23.25	2500
1998-10-01	23.00	23.00	23.00	23.00	2150
1998-10-02	23.00	23.00	21.50	21.50	4400
1998-10-05	21.50	21.75	21.00	21.25	3600
1998-10-06	21.25	22.00	21.25	22.00	1350
1998-10-07	21.50	21.75	21.25	21.50	3500
1998-10-08	21.00	21.00	20.50	20.75	3175
1998-10-09	20.50	20.50	20.25	20.25	1600
1998-10-12	20.25	20.50	20.00	20.00	4375
1998-10-13	20.25	20.25	20.00	20.00	3050
1998-10-14	20.00	20.00	19.00	20.00	5600
1998-10-15	20.00	21.50	19.50	21.50	10975
1998-10-16	21.75	21.75	20.00	20.00	5325
1998-10-19	20.00	20.00	19.75	20.00	1700
1998-10-20	19.75	20.25	19.00	20.25	5000
1998-10-21	20.75	21.25	20.00	20.00	8225
1998-10-22	20.25	20.50	20.25	20.25	6175
1998-10-23	19.50	20.25	19.50	20.00	4400
1998-10-26	20.00	20.25	19.50	20.00	1925
1998-10-27	20.00	20.25	20.00	20.00	2475
1998-10-28	20.00	20.25	19.75	20.00	1900
1998-10-29	20.00	20.25	19.75	20.25	2825
1998-10-30	20.00	20.00	19.75	20.00	8075
1998-11-02	19.75	20.00	19.00	19.75	8575
1998-11-03	19.50	20.00	19.50	19.75	3100
1998-11-04	19.75	19.75	19.50	19.75	3350
1998-11-05	19.50	20.00	19.50	19.50	1975
1998-11-06	19.75	19.75	19.50	19.50	3650
1998-11-09	19.25	19.50	19.25	19.25	8200
1998-11-10	19.25	19.25	18.75	18.75	6800
1998-11-11	18.25	18.75	18.00	18.25	5275
1998-11-12	18.25	19.50	18.25	19.50	5875
1998-11-13	19.75	19.75	19.25	19.50	1725
1998-11-16	19.75	20.00	19.00	19.50	9725
1998-11-17	19.50	19.75	19.00	19.50	7900
1998-11-18	19.50	19.75	19.50	19.50	2425
1998-11-19	19.75	20.00	19.50	19.50	5225
1998-11-20	19.75	20.00	19.50	20.00	9425
1998-11-23	19.75	20.25	19.50	20.25	13750
1998-11-24	20.25	20.50	19.50	19.50	6325
1998-11-25	19.00	19.50	18.50	19.25	3850
1998-11-30	19.75	19.75	19.25	19.50	2650
1998-12-01	20.00	20.25	20.00	20.00	21875
1998-12-02	19.50	20.00	19.25	19.50	8800
1998-12-03	19.50	19.75	19.25	19.50	6925
1998-12-04	19.25	19.75	19.00	19.50	3525
1998-12-07	19.75	19.75	18.75	18.75	2350
1998-12-08	19.00	20.00	18.50	19.50	9050
1998-12-09	19.50	19.75	19.25	19.50	2350
1998-12-10	19.50	20.00	19.50	19.75	3750
1998-12-11	19.50	20.00	19.50	19.75	3875
1998-12-14	19.75	19.75	19.25	19.75	8125
1998-12-15	19.00	19.50	18.75	19.00	9300
1998-12-16	18.75	19.25	18.75	19.00	4725
1998-12-17	19.25	19.75	19.25	19.75	3550
1998-12-18	19.75	19.75	18.75	19.00	1975
1998-12-21	19.25	19.75	18.50	19.75	2650
1998-12-22	19.25	19.50	18.75	19.50	3225
1998-12-23	19.25	19.75	19.00	19.00	5550
1998-12-24	19.00	19.75	19.00	19.00	2600
1998-12-28	19.50	19.75	18.50	19.75	7125
1998-12-29	18.25	18.25	17.25	17.75	8100
1998-12-30	18.25	18.50	17.25	18.25	7350
1998-12-31	19.25	19.50	17.50	18.25	8450
1999-01-04	18.75	18.75	17.75	17.75	1750
1999-01-05	18.00	18.25	17.75	18.00	350
1999-01-06	17.75	18.00	17.50	18.00	3725
1999-01-07	17.75	17.75	17.50	17.50	6325
1999-01-08	17.50	17.75	17.50	17.50	1550
1999-01-11	17.50	19.00	17.50	18.50	2775
1999-01-12	19.00	19.00	17.25	18.50	4425
1999-01-13	18.00	18.50	17.50	18.25	3075
1999-01-14	18.75	18.75	17.75	18.00	4125
1999-01-15	18.50	18.50	17.50	18.25	3325
1999-01-19	19.50	19.75	19.00	19.25	9000
1999-01-20	19.25	19.75	19.00	19.50	1475
1999-01-21	19.75	20.50	19.75	20.25	8250
1999-01-22	20.50	20.50	20.00	20.25	1875
1999-01-25	20.25	21.25	20.25	21.00	4275
1999-01-26	21.00	21.25	21.00	21.25	1700
1999-01-27	21.50	21.50	20.75	20.75	2500
1999-01-28	21.00	21.00	20.25	20.75	1775
1999-01-29	21.00	22.50	21.00	22.25	2575
1999-02-01	22.50	22.50	21.75	21.75	1525
1999-02-02	21.75	21.75	21.50	21.75	2525
1999-02-03	21.75	21.75	21.50	21.50	475
1999-02-04	21.50	21.75	20.50	21.50	1075
1999-02-05	21.50	21.75	20.25	21.75	3350
1999-02-08	21.75	21.75	21.50	21.50	1375
1999-02-09	21.00	21.00	20.00	20.00	1575
1999-02-10	20.00	20.00	19.25	19.25	1425
1999-02-11	19.25	19.50	19.00	19.00	1625
1999-02-12	18.50	19.00	18.25	19.00	4000
1999-02-16	19.00	20.00	18.50	18.50	2850
1999-02-17	18.75	19.00	18.25	18.50	2750
1999-02-18	19.00	19.50	18.75	18.75	4050
1999-02-19	19.00	19.75	18.75	18.75	5025
1999-02-22	20.00	20.50	19.75	20.00	6550
1999-02-23	20.00	21.00	20.00	21.00	2150
1999-02-24	20.75	21.25	20.75	20.75	825
1999-02-25	20.50	20.75	20.50	20.50	625
1999-02-26	20.25	20.50	20.25	20.50	450
1999-03-01	20.50	21.50	20.50	21.50	1900
1999-03-02	21.75	23.25	21.75	22.25	11300
1999-03-03	22.50	22.50	21.25	21.75	2575
1999-03-04	21.75	21.75	21.00	21.00	1650
1999-03-05	21.00	21.00	20.25	20.75	1275
1999-03-08	20.50	20.75	20.25	20.50	700
1999-03-09	21.00	21.00	20.50	20.75	1525
1999-03-10	20.25	20.50	19.75	19.75	6450
1999-03-11	20.00	20.25	19.75	19.75	2075
1999-03-12	19.50	19.75	19.00	19.50	3100
1999-03-15	19.25	19.50	19.25	19.50	2125
1999-03-16	19.75	20.00	19.25	19.50	2200
1999-03-17	19.25	19.50	19.25	19.25	1250
1999-03-18	19.75	19.75	19.25	19.25	950
1999-03-19	19.50	19.50	19.25	19.25	200
1999-03-22	19.25	19.75	19.00	19.00	4475
1999-03-23	19.00	19.25	18.50	18.75	3650
1999-03-24	18.50	19.00	18.25	19.00	1775
1999-03-25	19.00	19.25	18.50	18.50	1325
1999-03-26	18.50	18.75	18.50	18.50	3625
1999-03-29	18.75	19.00	18.50	18.50	8125
1999-03-30	18.75	19.50	18.25	19.50	7550
1999-03-31	18.25	18.25	17.00	18.25	11900
1999-04-01	17.50	18.00	17.25	17.75	4150
1999-04-05	17.50	18.00	17.25	17.25	3075
1999-04-06	17.25	17.25	17.00	17.25	5550
1999-04-07	17.00	17.00	16.75	16.75	6450
1999-04-08	17.25	17.25	16.25	16.50	5475
1999-04-09	17.00	17.25	16.50	17.25	4900
1999-04-12	16.75	17.50	16.75	16.75	875
1999-04-13	16.75	17.25	16.25	16.50	5425
1999-04-14	16.25	17.50	16.00	16.25	13200
1999-04-15	16.50	17.50	16.50	16.50	7125
1999-04-16	16.50	16.75	16.50	16.50	500
1999-04-19	16.50	17.00	16.50	16.75	3800
1999-04-20	16.75	17.75	16.75	17.75	1075
1999-04-21	17.00	17.00	16.50	17.00	3000
1999-04-22	17.50	17.50	16.50	16.75	1600
1999-04-23	18.00	18.25	17.00	17.00	5725
1999-04-26	17.00	17.50	17.00	17.50	1625
1999-04-27	17.00	17.75	17.00	17.75	1775
1999-04-28	17.25	17.50	17.25	17.25	1450
1999-04-29	17.25	17.50	17.25	17.50	225
1999-04-30	17.25	17.75	17.25	17.25	2025
1999-05-03	17.00	17.50	16.75	17.00	3600
1999-05-04	17.50	17.50	16.75	17.00	2875
1999-05-05	18.00	18.00	17.50	17.50	6325
1999-05-06	18.00	19.00	18.00	18.50	5925
1999-05-07	18.50	18.50	18.25	18.25	3550
1999-05-10	18.25	18.25	17.75	18.00	3850
1999-05-11	18.00	18.00	17.75	17.75	950
1999-05-12	18.00	18.00	17.75	17.75	925
1999-05-13	18.00	18.50	17.75	18.00	6600
1999-05-14	18.50	18.50	17.75	18.25	2100
1999-05-17	17.75	18.50	17.50	18.25	4775
1999-05-18	19.25	19.75	18.25	19.25	6800
1999-05-19	19.25	19.25	18.50	18.50	1225
1999-05-20	18.25	19.25	18.25	19.00	2725
1999-05-21	18.75	19.50	18.25	19.25	2400
1999-05-24	19.25	19.25	18.00	18.00	3825
1999-05-25	18.25	18.25	17.75	18.00	2650
1999-05-26	17.75	18.00	17.75	18.00	700
1999-05-27	18.00	18.00	18.00	18.00	550
1999-05-28	17.75	19.00	17.75	19.00	4325
1999-06-01	18.75	18.75	18.25	18.25	1000
1999-06-02	18.25	18.25	18.00	18.25	900
1999-06-03	18.75	19.00	17.75	17.75	1450
1999-06-04	18.00	18.25	17.50	18.25	5950
1999-06-07	18.00	18.50	18.00	18.00	3225
1999-06-08	18.50	18.75	18.00	18.25	3900
1999-06-09	18.00	18.50	18.00	18.50	575
1999-06-10	18.50	18.50	18.00	18.50	1700
1999-06-11	18.50	18.75	18.25	18.50	500
1999-06-14	18.75	19.00	18.75	19.00	500
1999-06-15	18.50	19.50	18.50	19.50	3225
1999-06-16	19.50	19.75	19.25	19.25	14325
1999-06-17	18.75	20.00	18.75	19.75	10750
1999-06-18	19.75	20.75	19.00	20.75	10250
1999-06-21	21.00	21.50	20.50	20.75	7300
1999-06-22	20.75	20.75	20.25	20.25	800
1999-06-23	20.25	20.50	19.75	20.00	3775
1999-06-24	20.00	20.50	19.25	19.50	4875
1999-06-25	19.75	20.25	19.50	20.25	2700
1999-06-28	20.25	20.75	20.00	20.50	3450
1999-06-29	20.75	20.75	19.25	19.50	4325
1999-06-30	19.75	20.00	19.25	19.50	4225
1999-07-01	19.25	19.50	19.25	19.50	450
1999-07-02	19.25	19.50	19.25	19.50	650
1999-07-06	19.50	19.50	19.00	19.00	200
1999-07-07	19.25	19.75	19.00	19.50	1775
1999-07-08	19.75	19.75	19.50	19.50	1675
1999-07-09	19.50	20.00	19.50	19.75	5775
1999-07-12	19.50	19.50	19.25	19.25	450
1999-07-13	19.50	19.75	19.50	19.50	1475
1999-07-14	19.75	19.75	19.25	19.25	1600
1999-07-15	19.25	19.75	19.00	19.00	1250
1999-07-19	19.25	19.75	19.00	19.25	525
1999-07-20	19.50	19.75	19.00	19.25	4975
1999-07-21	18.75	19.50	18.75	19.25	1850
1999-07-22	18.75	19.50	18.75	19.50	775
1999-07-23	19.50	19.75	19.50	19.75	450
1999-07-26	19.50	19.75	19.50	19.75	2525
1999-07-27	20.00	20.00	19.25	19.25	2000
1999-07-28	19.25	19.25	19.00	19.00	600
1999-07-29	19.00	19.25	19.00	19.25	1800
1999-07-30	19.25	19.25	18.25	18.25	1150
1999-08-02	18.25	18.25	18.25	18.25	550
1999-08-03	18.00	19.25	18.00	19.25	1175
1999-08-04	18.75	19.75	18.50	19.75	1900
1999-08-05	19.00	19.75	19.00	19.75	1850
1999-08-06	19.25	19.50	19.25	19.25	925
1999-08-09	19.50	19.50	19.25	19.50	1425
1999-08-10	19.50	20.00	19.50	19.50	5425
1999-08-11	19.50	19.75	19.50	19.50	1125
1999-08-12	19.25	19.50	19.25	19.50	1975
1999-08-13	19.75	19.75	19.50	19.50	200
1999-08-16	19.75	19.75	19.50	19.50	2925
1999-08-17	19.50	19.75	19.25	19.50	2450
1999-08-18	19.75	19.75	19.00	19.00	3900
1999-08-19	19.50	19.75	19.25	19.75	650
1999-08-20	19.50	20.00	19.50	19.75	2525
1999-08-23	20.00	20.00	19.50	19.50	1975
1999-08-24	19.50	19.75	19.50	19.50	2475
1999-08-25	19.50	19.50	19.50	19.50	250
1999-08-26	19.50	19.50	19.00	19.00	2075
1999-08-27	19.00	19.50	18.75	19.50	3825
1999-08-30	19.25	19.25	18.75	19.00	2100
1999-08-31	19.00	19.00	18.50	18.50	1575
1999-09-01	19.25	20.00	18.75	19.00	3575
1999-09-02	19.50	19.50	18.50	18.50	1800
1999-09-03	18.50	18.75	17.75	18.75	1850
1999-09-07	18.25	19.25	18.25	18.75	3425
1999-09-08	18.50	18.50	17.25	17.75	1375
1999-09-09	18.00	18.50	17.75	17.75	2275
1999-09-10	18.00	18.50	18.00	18.50	2650
1999-09-13	18.25	18.25	18.00	18.00	950
1999-09-14	18.00	19.25	18.00	18.75	1500
1999-09-15	19.25	20.25	19.25	20.00	1250
1999-09-16	20.00	20.00	19.75	19.75	375
1999-09-17	19.50	19.50	19.50	19.50	25
1999-09-20	19.50	20.50	19.50	19.75	2075
1999-09-21	19.75	19.75	19.50	19.75	1475
1999-09-22	20.00	20.00	19.50	19.50	1775
1999-09-23	20.00	20.00	19.75	20.00	925
1999-09-24	20.00	20.00	19.50	20.00	2725
1999-09-27	19.75	20.50	19.50	20.25	4200
1999-09-28	20.00	20.00	19.25	19.50	4075
1999-09-29	20.00	20.00	19.50	19.50	4425
1999-09-30	19.50	19.50	19.50	19.50	1525
1999-10-01	19.50	19.75	19.50	19.50	1900
1999-10-04	19.50	19.75	19.00	19.75	1975
1999-10-05	19.00	19.00	18.75	18.75	2600
1999-10-06	18.75	19.50	18.75	19.50	4125
1999-10-07	19.25	19.75	19.25	19.50	1575
1999-10-08	19.50	19.75	19.00	19.75	3125
1999-10-11	19.75	20.00	18.75	19.25	2450
1999-10-12	18.75	19.50	18.75	19.25	1350
1999-10-13	19.25	19.25	19.25	19.25	450
1999-10-14	18.75	19.25	18.50	19.25	5700
1999-10-15	18.75	19.50	18.75	19.25	2075
1999-10-18	19.25	20.25	19.25	20.25	825
1999-10-19	18.75	20.00	18.75	19.00	4575
1999-10-20	19.25	19.25	19.25	19.25	825
1999-10-21	18.75	19.75	18.50	19.00	3325
1999-10-22	18.50	19.25	18.50	19.25	1575
1999-10-25	19.25	20.00	19.25	19.75	1200
1999-10-26	19.50	19.50	18.75	19.00	3650
1999-10-27	19.00	19.25	18.00	18.25	1900
1999-10-28	18.00	18.50	18.00	18.00	3325
1999-10-29	18.00	18.25	18.00	18.25	1450
1999-11-01	18.75	19.00	18.50	19.00	1175
1999-11-02	19.00	19.75	18.75	19.00	4475
1999-11-03	19.00	19.75	19.00	19.00	900
1999-11-04	19.50	20.00	19.50	20.00	3175
1999-11-05	20.50	20.75	20.00	20.25	3150
1999-11-08	19.75	21.00	19.75	20.00	7250
1999-11-09	20.50	21.00	19.50	19.50	6950
1999-11-10	19.50	20.00	19.50	20.00	1250
1999-11-11	20.00	20.50	19.75	20.50	4350
1999-11-12	20.00	21.50	20.00	21.00	4575
1999-11-15	21.25	21.50	20.75	21.00	1725
1999-11-16	20.75	20.75	19.75	19.75	2700
1999-11-17	20.25	20.25	19.50	19.75	1900
1999-11-18	20.25	20.25	20.00	20.00	3200
1999-11-19	20.00	20.25	19.50	20.00	2425
1999-11-22	20.25	20.25	19.75	19.75	3200
1999-11-23	19.50	19.75	18.50	18.50	3925
1999-11-24	19.00	19.00	18.00	18.00	5000
1999-11-26	17.00	17.75	17.00	17.75	4525
1999-11-29	17.50	18.25	17.25	18.25	4625
1999-11-30	18.75	19.00	18.25	18.50	2625
1999-12-01	19.00	19.00	18.25	18.25	2425
1999-12-02	18.25	18.50	18.25	18.50	750
1999-12-03	18.50	19.25	18.50	19.25	450
1999-12-06	19.00	19.50	18.50	19.25	3450
1999-12-07	19.00	19.50	18.50	19.50	2350
1999-12-08	19.50	20.00	19.50	19.75	2725
1999-12-09	19.75	20.00	19.75	19.75	875
1999-12-10	19.75	20.00	19.75	19.75	925
1999-12-13	20.25	20.25	19.75	19.75	3250
1999-12-14	19.75	19.75	19.75	19.75	1950
1999-12-15	20.00	20.00	19.75	19.75	875
1999-12-16	20.00	20.00	19.50	19.75	4950
1999-12-17	19.25	19.25	18.50	19.00	3925
1999-12-20	19.00	19.00	18.50	18.50	1575
1999-12-21	18.75	18.75	18.25	18.25	4125
1999-12-22	18.00	18.75	18.00	18.75	2300
1999-12-23	18.50	19.50	18.50	19.25	2900
1999-12-27	18.75	19.00	18.50	19.00	2575
1999-12-28	19.00	19.50	19.00	19.50	3725
1999-12-29	19.50	19.50	19.50	19.50	2550
1999-12-30	18.75	18.75	18.25	18.50	2950
1999-12-31	18.25	18.75	18.25	18.25	2050
2000-01-03	18.25	18.75	18.25	18.50	1400
2000-01-04	18.25	18.75	18.25	18.50	600
2000-01-05	18.50	19.50	18.50	19.25	4150
2000-01-06	19.25	19.25	18.50	18.75	2375
2000-01-07	18.75	19.25	18.75	18.75	975
2000-01-10	19.00	19.25	18.75	19.25	1825
2000-01-11	18.75	19.25	18.75	18.75	4225
2000-01-12	18.75	19.00	18.50	18.75	2300
2000-01-13	18.50	18.50	18.25	18.50	1875
2000-01-14	18.25	18.75	18.25	18.50	2975
2000-01-18	19.50	19.50	19.00	19.50	3500
2000-01-19	19.50	20.00	19.50	20.00	5150
2000-01-20	20.00	20.00	19.75	20.00	800
2000-01-21	20.00	20.00	19.50	19.50	925
2000-01-24	19.50	19.75	19.25	19.25	1875
2000-01-25	19.00	19.00	19.00	19.00	5275
2000-01-26	19.25	19.25	18.75	18.75	1700
2000-01-27	18.75	18.75	18.50	18.75	775
2000-01-28	18.75	19.00	18.75	19.00	1275
2000-01-31	18.75	19.00	18.75	18.75	1175
2000-02-01	18.50	18.50	18.25	18.50	3250
2000-02-02	18.50	18.50	18.00	18.25	3725
2000-02-03	18.25	18.50	18.25	18.25	2575
2000-02-04	18.50	19.00	18.25	18.50	4125
2000-02-07	18.50	19.00	18.50	18.75	1750
2000-02-08	18.75	19.00	18.75	19.00	425
2000-02-09	19.25	20.00	19.25	19.75	2400
2000-02-10	19.50	19.50	19.00	19.50	2400
2000-02-11	19.00	19.75	19.00	19.75	3100
2000-02-14	19.75	19.75	19.50	19.50	2475
2000-02-15	19.75	19.75	19.50	19.75	475
2000-02-16	19.75	19.75	19.25	19.50	4250
2000-02-17	19.75	20.00	19.50	20.00	1525
2000-02-18	20.50	20.50	20.00	20.25	2800
2000-02-22	21.50	23.00	21.50	21.75	6225
2000-02-23	22.25	22.25	21.75	22.00	3700
2000-02-24	22.25	22.25	21.00	22.00	3325
2000-02-25	22.00	23.25	21.50	21.50	7425
2000-02-28	21.00	22.25	21.00	21.75	5850
2000-02-29	22.25	22.25	21.75	22.25	2400
2000-03-01	22.00	22.25	21.75	22.25	1225
2000-03-02	22.25	22.25	21.50	21.50	3575
2000-03-03	21.25	21.50	20.25	21.25	4300
2000-03-06	21.25	21.50	21.00	21.00	3150
2000-03-07	20.75	20.75	20.00	20.25	2625
2000-03-08	19.75	20.00	19.00	20.00	2975
2000-03-09	19.50	20.00	19.50	20.00	1675
2000-03-10	19.75	20.00	19.75	20.00	750
2000-03-13	20.00	21.00	20.00	21.00	2425
2000-03-14	20.75	21.00	20.75	20.75	1150
2000-03-15	20.75	20.75	19.25	19.25	13200
2000-03-16	19.00	19.00	18.75	18.75	4450
2000-03-17	18.50	19.75	18.50	19.75	2075
2000-03-20	20.00	20.50	20.00	20.50	2775
2000-03-21	20.50	21.25	20.50	21.25	450
2000-03-22	21.00	21.50	21.00	21.50	3000
2000-03-23	21.00	21.50	21.00	21.00	2100
2000-03-24	21.25	21.75	21.00	21.50	2725
2000-03-27	21.75	22.00	21.50	22.00	3225
2000-03-28	22.00	22.00	21.50	21.75	2300
2000-03-29	21.75	21.75	21.00	21.00	3650
2000-03-30	20.50	22.00	20.50	22.00	3775
2000-03-31	22.00	22.50	21.75	21.75	3275
2000-04-03	21.25	21.50	21.00	21.00	2875
2000-04-04	20.75	21.00	20.75	20.75	1850
2000-04-05	20.50	20.50	20.00	20.00	625
2000-04-06	20.50	21.00	20.50	20.50	3550
2000-04-07	20.00	20.50	19.75	20.50	375
2000-04-10	20.00	20.00	20.00	20.00	1750
2000-04-11	19.50	21.00	19.50	19.50	4525
2000-04-12	19.75	20.00	19.50	20.00	3425
2000-04-13	20.00	20.00	20.00	20.00	1850
2000-04-14	19.75	19.75	19.00	19.75	2950
2000-04-17	19.50	19.50	19.00	19.50	1925
2000-04-18	19.00	19.00	18.00	18.75	3325
2000-04-19	18.75	19.25	18.75	19.00	1900
2000-04-20	19.00	19.00	18.00	18.75	5025
2000-04-24	19.25	19.75	19.25	19.75	1525
2000-04-25	20.00	20.50	20.00	20.25	3075
2000-04-26	20.25	21.00	20.00	21.00	1800
2000-04-27	20.50	20.50	20.25	20.50	525
2000-04-28	21.00	21.00	20.50	20.75	1175
2000-05-01	20.50	20.75	20.25	20.50	1700
2000-05-02	21.00	21.50	20.00	21.00	4225
2000-05-03	20.75	21.00	20.50	20.50	2125
2000-05-04	21.00	21.00	20.75	20.75	450
2000-05-05	21.25	21.75	21.00	21.50	3075
2000-05-08	20.75	20.75	20.75	20.75	75
2000-05-09	20.75	21.00	20.75	21.00	100
2000-05-10	21.00	21.00	19.00	19.25	5575
2000-05-11	20.00	20.75	19.25	20.75	2450
2000-05-12	20.75	20.75	19.75	20.00	1525
2000-05-16	20.25	20.25	19.75	20.00	3650
2000-05-17	20.25	20.25	19.75	20.00	5600
2000-05-18	20.75	20.75	20.00	20.00	3950
2000-05-19	21.00	21.00	19.75	19.75	325
2000-05-22	19.50	19.50	19.50	19.50	2700
2000-05-23	20.00	21.00	20.00	21.00	2825
2000-05-24	20.75	21.00	20.50	20.50	4200
2000-05-25	20.25	20.25	20.25	20.25	575
2000-05-26	19.50	20.50	19.00	20.50	3250
2000-05-30	20.25	20.25	20.25	20.25	750
2000-05-31	20.25	20.50	19.75	20.50	2075
2000-06-02	19.75	20.50	19.75	20.00	1975
2000-06-05	20.50	21.50	20.50	21.50	2000
2000-06-06	21.00	21.50	20.75	20.75	1800
2000-06-07	21.00	21.00	20.25	20.50	1675
2000-06-08	21.00	22.00	21.00	22.00	2100
2000-06-09	22.00	22.00	21.50	21.75	1350
2000-06-12	22.00	22.00	21.25	21.75	1450
2000-06-13	21.25	22.25	21.25	22.00	1825
2000-06-14	20.00	20.75	20.00	20.75	5450
2000-06-15	22.25	22.50	21.50	22.00	3125
2000-06-16	22.00	22.00	21.50	21.50	850
2000-06-19	21.50	21.50	20.75	21.50	3725
2000-06-20	21.00	21.00	21.00	21.00	400
2000-06-21	20.75	21.25	20.75	21.00	2600
2000-06-22	20.75	21.75	20.75	21.75	1225
2000-06-23	21.75	22.00	21.00	21.00	950
2000-06-26	21.00	21.00	20.50	21.00	1575
2000-06-27	20.75	21.00	20.50	21.00	575
2000-06-28	20.25	20.50	20.00	20.50	1350
2000-06-29	20.25	20.25	20.25	20.25	75
2000-06-30	20.00	20.00	20.00	20.00	500
2000-07-03	20.50	20.50	20.50	20.50	200
2000-07-05	20.25	20.50	20.25	20.50	450
2000-07-06	21.50	21.50	19.75	20.00	4625
2000-07-07	19.75	20.50	19.75	20.50	3175
2000-07-10	19.75	20.50	19.75	20.25	3150
2000-07-11	20.00	21.50	20.00	21.25	2000
2000-07-12	21.00	21.50	20.75	21.00	1475
2000-07-13	20.50	20.50	20.50	20.50	525
2000-07-14	20.50	20.50	20.50	20.50	200
2000-07-17	20.75	22.00	20.50	21.50	3900
2000-07-18	21.00	21.25	20.75	20.75	450
2000-07-19	20.75	20.75	20.75	20.75	2050
2000-07-20	21.25	21.25	21.00	21.00	2450
2000-07-21	21.00	21.00	21.00	21.00	25
2000-07-24	21.00	21.25	20.75	21.00	1300
2000-07-25	20.75	21.25	20.75	21.25	2925
2000-07-26	21.00	21.00	20.75	20.75	325
2000-07-27	20.75	21.25	20.50	21.25	800
2000-07-31	21.00	21.00	21.00	21.00	125
2000-08-01	20.75	21.00	20.75	21.00	1775
2000-08-02	21.50	21.50	20.75	20.75	1150
2000-08-03	20.75	20.75	20.75	20.75	1650
2000-08-04	20.75	20.75	20.75	20.75	850
2000-08-07	21.25	21.25	20.75	20.75	850
2000-08-08	20.75	20.75	20.50	20.50	2600
2000-08-09	20.50	20.75	20.50	20.75	350
2000-08-10	20.50	20.50	20.25	20.50	1475
2000-08-11	20.50	20.50	20.50	20.50	75
2000-08-14	20.50	20.50	20.50	20.50	325
2000-08-15	20.50	20.75	20.50	20.50	850
2000-08-16	20.75	21.00	20.50	21.00	2500
2000-08-17	21.00	21.00	20.50	20.50	2200
2000-08-18	21.00	21.00	20.50	21.00	3650
2000-08-21	20.75	20.75	20.75	20.75	575
2000-08-22	20.75	20.75	20.75	20.75	725
2000-08-23	21.00	21.25	20.75	20.75	1325
2000-08-24	21.25	21.25	20.50	20.75	2800
2000-08-25	20.75	21.50	20.75	21.50	1375
2000-08-28	21.00	21.00	20.50	20.75	1850
2000-08-29	21.00	21.00	20.50	20.75	2000
2000-08-30	20.50	21.00	20.50	20.75	925
2000-08-31	21.75	21.75	21.25	21.25	2050
2000-09-01	21.25	21.25	21.25	21.25	425
2000-09-05	21.50	22.00	21.25	21.75	3000
2000-09-06	21.50	21.75	21.50	21.75	375
2000-09-07	22.00	23.50	22.00	22.75	3250
2000-09-08	23.00	23.00	22.75	22.75	1400
2000-09-11	23.00	23.50	22.50	22.50	600
2000-09-12	22.75	23.50	22.75	22.75	1925
2000-09-13	23.50	23.50	21.75	21.75	1600
2000-09-14	22.00	22.00	21.75	21.75	1100
2000-09-15	21.75	22.50	21.75	22.25	1475
2000-09-18	22.50	22.50	21.75	21.75	6475
2000-09-19	22.00	22.50	21.75	22.50	2400
2000-09-20	22.50	23.50	22.50	23.00	650
2000-09-21	23.50	23.75	23.00	23.50	2425
2000-09-22	23.00	23.50	22.25	23.00	4900
2000-09-25	23.50	23.50	22.75	22.75	4550
2000-09-26	23.00	23.00	22.00	22.25	3475
2000-09-27	22.00	22.50	21.75	21.75	2075
2000-09-28	21.00	21.50	20.50	21.00	7650
2000-09-29	21.25	21.25	21.25	21.25	1300
2000-10-02	21.50	22.00	21.50	21.75	1300
2000-10-03	21.50	22.00	21.25	22.00	1625
2000-10-04	21.75	23.00	21.75	23.00	3725
2000-10-05	22.50	22.75	22.50	22.50	400
2000-10-06	22.75	22.75	22.25	22.50	1150
2000-10-09	22.00	22.00	22.00	22.00	1025
2000-10-10	22.00	22.25	22.00	22.25	825
2000-10-11	22.75	23.00	22.75	22.75	3125
2000-10-12	22.00	22.00	21.50	21.50	150
2000-10-13	21.75	21.75	20.50	20.50	2625
2000-10-16	21.00	21.50	21.00	21.50	3825
2000-10-17	21.25	21.50	21.25	21.50	1200
2000-10-18	21.00	21.25	21.00	21.25	3200
2000-10-19	21.00	21.00	20.75	21.00	1325
2000-10-20	21.00	21.00	20.50	21.00	4075
2000-10-23	20.75	20.75	20.75	20.75	100
2000-10-24	21.25	21.50	21.25	21.50	2075
2000-10-25	21.00	21.50	21.00	21.50	1275
2000-10-26	21.00	21.25	20.50	21.25	1500
2000-10-27	21.50	21.50	21.00	21.25	1050
2000-10-30	20.75	21.00	20.75	21.00	600
2000-10-31	20.75	20.75	20.25	20.25	2400
2000-11-01	20.75	21.25	20.00	21.25	1150
2000-11-02	21.00	21.75	21.00	21.75	1825
2000-11-03	21.25	22.00	21.25	22.00	875
2000-11-06	21.25	22.75	21.00	22.50	3125
2000-11-07	22.00	22.50	22.00	22.25	1225
2000-11-08	21.75	21.75	21.00	21.00	1150
2000-11-09	21.50	21.50	21.00	21.00	1075
2000-11-10	20.50	21.25	20.50	21.25	2450
2000-11-13	21.50	21.50	20.25	21.00	5425
2000-11-14	21.25	21.50	20.50	20.50	2050
2000-11-15	21.00	21.00	20.50	20.50	1200
2000-11-16	21.00	21.00	20.50	20.50	1150
2000-11-17	20.75	20.75	20.50	20.50	1150
2000-11-20	22.50	22.50	21.50	21.50	4700
2000-11-21	22.00	22.25	22.00	22.00	1550
2000-11-22	21.75	21.75	21.75	21.75	125
2000-11-24	21.50	21.50	21.50	21.50	25
2000-11-27	21.25	21.50	21.00	21.00	625
2000-11-28	21.25	21.25	20.50	21.00	3150
2000-11-29	20.75	21.00	20.50	20.50	14625
2000-11-30	21.00	21.00	20.50	20.50	3600
2000-12-01	21.00	21.00	20.25	20.25	500
2000-12-04	20.50	20.50	20.25	20.25	1400
2000-12-05	20.50	20.75	20.25	20.75	750
2000-12-06	20.50	20.75	20.50	20.75	175
2000-12-07	20.75	20.75	19.75	19.75	10675
2000-12-08	20.00	20.00	19.75	20.00	6100
2000-12-11	20.00	20.00	19.75	19.75	2925
2000-12-12	20.00	20.00	19.75	19.75	5325
2000-12-13	19.50	20.00	19.25	19.50	5750
2000-12-14	19.75	19.75	19.50	19.75	1750
2000-12-15	19.50	20.00	19.50	20.00	3750
2000-12-18	19.75	20.00	19.50	20.00	3600
2000-12-19	19.75	20.25	19.75	20.00	8050
2000-12-20	20.25	20.25	19.50	20.00	5450
2000-12-21	20.25	20.75	20.00	20.00	1975
2000-12-22	20.00	20.00	19.00	19.50	2550
2000-12-26	19.25	20.50	19.25	20.50	9775
2000-12-27	21.00	21.50	20.50	20.50	5775
2000-12-28	20.00	20.50	20.00	20.25	7800
2000-12-29	20.75	20.75	20.00	20.00	8050
2001-01-02	20.50	20.75	20.25	20.50	1525
2001-01-03	21.00	21.50	20.50	20.75	6025
2001-01-04	21.00	21.50	20.50	21.00	1950
2001-01-05	21.00	21.00	20.00	20.50	3500
2001-01-08	20.50	21.50	20.25	21.50	9350
2001-01-09	21.25	21.75	21.25	21.50	2850
2001-01-10	21.00	21.75	21.00	21.50	8700
2001-01-11	21.50	21.50	21.00	21.50	8500
2001-01-12	21.50	21.50	20.50	21.00	550
2001-01-16	21.50	21.75	21.00	21.25	5575
2001-01-17	21.00	22.00	21.00	22.00	4200
2001-01-18	22.00	22.00	21.00	21.50	3800
2001-01-19	21.25	21.75	21.25	21.50	1075
2001-01-22	22.00	22.00	21.00	21.00	1975
2001-01-23	21.25	21.50	21.00	21.50	5700
2001-01-24	21.25	21.50	21.00	21.00	4350
2001-01-25	21.25	21.25	21.25	21.25	75
2001-01-26	21.75	21.75	21.25	21.50	3400
2001-01-29	21.68	22.40	21.00	22.40	5950
2001-01-30	22.80	23.20	22.60	23.20	5375
2001-01-31	24.40	24.40	24.00	24.40	5225
2001-02-01	24.40	24.40	24.16	24.20	2425
2001-02-02	24.44	24.44	24.16	24.20	4825
2001-02-05	24.28	26.00	24.28	25.00	2900
2001-02-06	25.00	25.88	25.00	25.00	4900
2001-02-07	24.80	24.80	24.40	24.40	1125
2001-02-08	24.60	25.12	24.48	25.00	1100
2001-02-09	25.00	25.00	23.60	24.20	4075
2001-02-12	23.80	24.80	23.40	24.04	1250
2001-02-13	24.76	24.80	24.60	24.76	1950
2001-02-14	24.80	26.00	24.80	26.00	4925
2001-02-15	26.00	28.80	25.20	28.00	5975
2001-02-16	27.60	27.80	27.00	27.36	3775
2001-02-20	27.60	28.40	27.12	28.00	5000
2001-02-21	28.00	28.00	27.60	27.60	3400
2001-02-22	27.60	27.60	27.00	27.20	1150
2001-02-23	27.60	27.60	26.40	26.40	3400
2001-02-26	26.60	27.00	25.92	25.92	3925
2001-02-27	26.32	26.32	24.60	25.60	3800
2001-02-28	25.40	27.40	25.40	27.28	2650
2001-03-01	27.20	27.60	27.20	27.60	1925
2001-03-02	27.60	27.60	27.00	27.20	1500
2001-03-05	27.36	27.60	26.00	26.00	2350
2001-03-06	26.00	26.40	25.80	25.80	1125
2001-03-07	26.00	26.96	26.00	26.96	2225
2001-03-08	26.80	27.00	26.80	27.00	1125
2001-03-09	27.00	28.00	27.00	27.44	5200
2001-03-12	27.84	27.84	27.00	27.40	3975
2001-03-13	27.80	27.96	27.80	27.96	975
2001-03-14	27.96	27.96	27.60	27.60	850
2001-03-15	27.72	28.00	27.52	27.88	3150
2001-03-16	27.68	27.68	27.00	27.00	1900
2001-03-19	27.00	27.60	27.00	27.60	2600
2001-03-20	27.40	27.60	27.36	27.60	400
2001-03-21	27.40	27.40	27.36	27.36	275
2001-03-22	27.32	27.32	26.60	26.68	2075
2001-03-23	27.04	27.40	26.92	27.32	1150
2001-03-26	27.20	27.20	26.60	27.20	2125
2001-03-27	27.28	27.80	27.20	27.80	4125
2001-03-28	27.60	27.96	27.56	27.96	3550
2001-03-29	27.96	28.00	27.40	28.00	5175
2001-03-30	28.00	30.00	28.00	29.88	19725
2001-04-02	30.00	30.00	29.08	29.80	5450
2001-04-03	29.92	30.00	28.80	28.80	4475
2001-04-04	28.80	28.80	28.40	28.52	2375
2001-04-05	28.80	28.80	27.20	27.60	3100
2001-04-06	27.20	27.20	27.00	27.20	2300
2001-04-09	27.52	29.00	27.52	27.92	2775
2001-04-10	28.00	28.96	28.00	28.76	5850
2001-04-11	27.80	28.96	27.80	28.00	3350
2001-04-12	28.12	28.20	28.00	28.20	500
2001-04-16	28.40	28.40	27.88	28.00	1325
2001-04-17	27.80	28.00	27.80	28.00	2675
2001-04-18	27.80	28.40	27.20	28.00	4950
2001-04-19	27.88	28.00	27.24	27.24	2200
2001-04-20	27.64	27.76	27.00	27.68	3625
2001-04-23	27.88	28.00	27.88	28.00	1175
2001-04-24	28.12	28.40	28.00	28.20	1525
2001-04-25	28.60	28.60	27.60	27.80	3500
2001-04-26	27.80	28.80	27.80	28.80	4500
2001-04-27	28.92	28.92	28.20	28.20	2000
2001-04-30	28.32	28.72	28.20	28.40	2550
2001-05-01	29.40	29.40	28.80	29.36	6250
2001-05-02	29.40	29.60	29.00	29.40	4175
2001-05-03	29.52	29.52	28.96	29.00	3400
2001-05-04	28.80	28.96	28.80	28.96	400
2001-05-07	29.00	29.00	28.80	28.80	2325
2001-05-08	29.00	29.00	28.64	28.96	1575
2001-05-09	29.00	29.40	28.80	29.40	5975
2001-05-10	29.48	29.48	28.80	29.00	2600
2001-05-11	29.00	29.00	28.72	29.00	1450
2001-05-14	29.00	29.00	28.84	28.88	9050
2001-05-15	29.20	29.60	29.08	29.20	6900
2001-05-16	29.24	29.60	28.96	28.96	6275
2001-05-17	29.00	29.28	28.88	29.04	325
2001-05-18	29.00	30.00	29.00	30.00	2425
2001-05-21	30.00	30.40	29.88	30.12	15350
2001-05-22	30.40	33.00	30.00	30.00	12975
2001-05-23	30.20	30.36	30.00	30.20	3075
2001-05-24	29.20	29.80	29.00	29.52	10850
2001-05-25	29.20	29.40	28.40	28.80	11575
2001-05-29	29.00	29.20	29.00	29.12	2600
2001-05-30	29.40	29.40	28.00	28.32	9850
2001-05-31	28.24	29.32	28.24	29.24	7550
2001-06-01	29.40	29.60	29.04	29.20	1600
2001-06-04	29.40	29.40	29.20	29.20	875
2001-06-05	29.20	29.20	29.00	29.20	2875
2001-06-06	29.20	29.20	29.00	29.12	4175
2001-06-07	29.20	29.40	29.16	29.32	2600
2001-06-08	28.92	29.16	28.84	29.12	2975
2001-06-11	29.16	29.60	29.16	29.28	4125
2001-06-12	29.60	29.80	29.60	29.80	4650
2001-06-13	29.80	29.80	29.44	29.68	3375
2001-06-14	29.40	29.80	29.20	29.24	3325
2001-06-15	29.24	29.24	28.88	29.16	4050
2001-06-18	29.24	29.40	29.04	29.40	1750
2001-06-19	29.40	29.40	29.00	29.00	2900
2001-06-20	29.00	29.60	29.00	29.40	4050
2001-06-21	29.20	29.60	29.20	29.60	9925
2001-06-22	29.20	29.80	28.76	29.60	514150
2001-06-25	29.96	30.40	29.60	30.20	67350
2001-06-26	30.24	30.24	29.32	30.00	80450
2001-06-27	29.20	29.52	28.96	29.28	51075
2001-06-28	29.04	29.60	29.00	29.52	114850
2001-06-29	29.80	29.80	29.40	29.68	27500
2001-07-02	29.80	29.80	29.44	29.68	15900
2001-07-03	29.80	29.80	29.44	29.68	21500
2001-07-05	29.80	29.84	29.52	29.84	16550
2001-07-06	30.00	30.20	29.68	29.88	34225
2001-07-09	29.80	30.00	29.44	29.72	29350
2001-07-10	29.80	29.80	29.44	29.44	20625
2001-07-11	29.44	29.52	29.44	29.44	9700
2001-07-12	29.52	29.72	29.44	29.68	21575
2001-07-13	29.76	29.76	29.44	29.76	15175
2001-07-16	30.08	30.08	29.60	29.60	23875
2001-07-17	29.92	29.92	29.00	29.56	58850
2001-07-18	29.20	30.20	29.12	30.00	80200
2001-07-19	30.04	31.80	30.04	31.80	50500
2001-07-20	31.80	32.60	31.60	31.60	35700
2001-07-23	30.80	32.00	30.20	31.80	45100
2001-07-24	31.60	31.80	31.20	31.32	23850
2001-07-25	31.52	31.76	31.40	31.72	7600
2001-07-26	31.60	31.68	31.04	31.40	11325
2001-07-27	31.20	31.72	31.20	31.52	6500
2001-07-30	31.60	32.80	31.20	32.60	39475
2001-07-31	32.20	32.88	32.00	32.60	34300
2001-08-01	32.60	32.92	32.40	32.40	15750
2001-08-02	32.56	32.76	32.20	32.20	19950
2001-08-03	32.20	32.40	32.00	32.12	12825
2001-08-06	32.12	32.56	32.00	32.12	14125
2001-08-07	32.20	32.44	32.08	32.32	18150
2001-08-08	32.36	32.40	32.04	32.20	37125
2001-08-09	32.32	32.32	31.60	31.84	22650
2001-08-10	31.60	32.08	31.48	31.52	13400
2001-08-13	31.92	32.40	31.88	32.40	7450
2001-08-14	32.40	32.96	31.88	32.60	8600
2001-08-15	32.20	33.00	32.00	32.68	8000
2001-08-16	32.40	34.00	32.00	34.00	21800
2001-08-17	34.20	34.76	34.16	34.40	26475
2001-08-20	34.60	34.72	33.00	33.08	14400
2001-08-21	32.80	33.40	32.00	32.92	15175
2001-08-22	32.80	32.80	31.60	32.72	15275
2001-08-23	32.56	32.60	32.00	32.36	7800
2001-08-24	32.56	32.60	32.00	32.20	37175
2001-08-27	32.40	32.40	30.40	30.40	43300
2001-08-28	30.40	30.96	29.04	30.20	43600
2001-08-29	30.08	30.08	29.52	30.00	37675
2001-08-30	30.00	31.20	30.00	30.76	25850
2001-08-31	31.00	31.40	30.84	31.16	12175
2001-09-04	32.08	32.12	31.20	31.48	7675
2001-09-05	31.60	32.12	31.00	31.48	7275
2001-09-06	31.20	31.52	30.92	31.16	5225
2001-09-07	31.16	31.20	30.20	30.32	10900
2001-09-10	30.40	30.40	29.88	30.16	20225
2001-09-17	29.20	31.60	29.00	30.80	19525
2001-09-18	30.80	31.40	30.00	31.00	8700
2001-09-19	31.20	31.20	30.00	30.32	12300
2001-09-20	30.00	32.00	29.92	30.40	37500
2001-09-21	30.20	31.80	30.00	31.20	30425
2001-09-24	32.20	32.80	31.20	31.80	36875
2001-09-25	31.80	32.00	30.40	31.80	32050
2001-09-26	31.96	33.36	31.96	32.80	33625
2001-09-27	32.80	34.00	32.80	33.80	23550
2001-09-28	33.20	35.40	32.80	35.40	41975
2001-10-01	36.00	36.20	34.80	35.16	72350
2001-10-02	35.28	35.60	34.20	35.60	41025
2001-10-03	35.56	35.60	34.08	34.20	25325
2001-10-04	34.20	34.20	32.20	33.20	29300
2001-10-05	33.12	33.76	33.08	33.76	15125
2001-10-08	34.00	34.60	33.96	34.36	13300
2001-10-09	34.36	34.36	33.60	34.20	9150
2001-10-10	34.00	34.20	33.00	33.80	7000
2001-10-11	34.20	34.20	33.20	33.32	13300
2001-10-12	33.16	33.40	32.60	32.92	6750
2001-10-15	32.96	33.36	32.60	32.84	7550
2001-10-16	32.92	33.40	32.00	32.00	17150
2001-10-17	32.40	32.76	30.80	32.20	19325
2001-10-18	32.60	32.80	32.20	32.80	14900
2001-10-19	33.20	33.40	32.00	32.00	20100
2001-10-22	32.40	32.60	31.20	31.36	19700
2001-10-23	31.48	31.80	30.84	31.72	22550
2001-10-24	31.72	32.32	31.20	31.48	11975
2001-10-25	31.32	32.16	31.32	32.00	4600
2001-10-26	32.20	32.60	32.00	32.44	7450
2001-10-29	32.80	33.00	32.24	32.76	11650
2001-10-30	33.00	33.28	32.68	32.80	12300
2001-10-31	32.92	32.92	32.12	32.28	18300
2001-11-01	32.32	32.60	32.00	32.20	42950
2001-11-02	31.40	31.60	30.60	31.00	671100
2001-11-05	31.20	31.56	31.04	31.24	57125
2001-11-06	31.52	31.72	31.20	31.72	51025
2001-11-07	31.76	31.92	31.40	31.80	33650
2001-11-08	31.96	31.96	31.16	31.36	53075
2001-11-09	31.40	31.40	30.80	31.00	22625
2001-11-12	31.40	31.60	31.00	31.00	19000
2001-11-13	31.20	31.40	31.00	31.36	23950
2001-11-14	31.40	31.76	31.20	31.76	23725
2001-11-15	31.80	31.92	31.52	31.56	31050
2001-11-16	31.80	31.96	31.60	31.96	33675
2001-11-19	31.76	31.96	31.44	31.76	34200
2001-11-20	31.80	31.96	31.60	31.84	35275
2001-11-21	31.60	32.04	31.52	32.00	18575
2001-11-23	32.16	32.16	31.80	32.00	13075
2001-11-26	32.00	32.28	31.92	32.08	44100
2001-11-27	32.24	32.24	31.80	32.00	24900
2001-11-28	32.00	32.00	31.60	31.76	27225
2001-11-29	32.16	32.20	31.80	32.16	37975
2001-11-30	32.00	32.20	31.80	32.20	20075
2001-12-03	32.08	32.28	31.88	32.28	25375
2001-12-04	32.20	32.48	32.16	32.40	35050
2001-12-05	32.40	32.80	32.20	32.28	14550
2001-12-06	32.32	32.60	32.00	32.08	24775
2001-12-07	32.08	32.20	31.88	32.00	24825
2001-12-10	32.08	32.56	32.00	32.40	22600
2001-12-11	32.48	32.52	32.00	32.52	16675
2001-12-12	32.60	33.20	32.60	33.20	94275
2001-12-13	33.20	34.00	33.20	33.80	92175
2001-12-14	33.80	34.00	33.48	33.96	42775
2001-12-17	34.24	35.36	34.00	34.40	98700
2001-12-18	34.80	35.60	34.56	35.00	46125
2001-12-19	35.00	35.60	34.80	35.60	60250
2001-12-20	35.80	36.40	35.60	35.96	81700
2001-12-21	36.60	36.76	35.72	36.28	90475
2001-12-24	36.40	37.60	36.32	36.72	51400
2001-12-26	36.16	36.56	35.68	36.52	48875
2001-12-27	36.80	37.36	36.00	36.52	53625
2001-12-28	36.40	36.40	35.20	35.20	33150
2001-12-31	35.60	35.60	35.00	35.00	36500
2002-01-02	35.00	35.16	33.60	34.40	56925
2002-01-03	34.40	34.40	33.60	33.92	55250
2002-01-04	33.80	34.40	33.56	33.92	74875
2002-01-07	34.32	34.72	33.04	33.04	137650
2002-01-08	33.40	34.00	33.24	33.36	50475
2002-01-09	33.60	33.80	32.80	33.80	154925
2002-01-10	34.00	34.00	33.20	33.72	62900
2002-01-11	33.72	33.80	33.20	33.24	44900
2002-01-14	33.64	33.64	33.16	33.40	94675
2002-01-15	34.40	36.00	34.28	35.00	488275
2002-01-16	35.40	35.60	35.00	35.16	73925
2002-01-17	35.20	35.56	35.00	35.56	66650
2002-01-18	35.60	35.96	35.56	35.60	102725
2002-01-22	35.60	35.80	35.00	35.60	55675
2002-01-23	35.60	35.80	35.40	35.76	29075
2002-01-24	35.80	35.96	35.20	35.32	50400
2002-01-25	35.48	35.80	35.40	35.64	43300
2002-01-28	35.52	35.96	35.52	35.96	137825
2002-01-29	35.92	35.96	35.00	35.08	65425
2002-01-30	35.40	35.60	34.84	35.40	43850
2002-01-31	35.80	35.88	35.24	35.60	51550
2002-02-01	35.76	35.96	35.48	35.96	33250
2002-02-04	36.00	36.20	35.84	36.08	60475
2002-02-05	36.08	36.20	35.60	35.80	55250
2002-02-06	35.80	35.80	35.56	35.80	23200
2002-02-07	35.80	35.96	35.64	35.84	55350
2002-02-08	35.80	36.00	35.44	35.84	126000
2002-02-11	36.12	36.76	36.00	36.40	73525
2002-02-12	36.60	36.60	36.12	36.20	102400
2002-02-13	36.32	36.36	36.20	36.24	91025
2002-02-14	36.20	36.40	36.08	36.12	61625
2002-02-15	36.40	36.40	36.00	36.04	180450
2002-02-19	36.08	36.44	35.80	36.20	88825
2002-02-20	36.32	36.56	36.24	36.40	89300
2002-02-21	36.60	36.60	36.20	36.32	41550
2002-02-22	36.60	36.60	36.20	36.36	49900
2002-02-25	36.36	36.48	36.04	36.12	65825
2002-02-26	36.12	36.20	35.92	35.96	41700
2002-02-27	35.92	36.20	35.88	36.20	76175
2002-02-28	36.20	36.40	36.12	36.36	90900
2002-03-01	36.28	36.36	36.24	36.36	28775
2002-03-04	36.40	36.96	36.28	36.80	54950
2002-03-05	36.80	37.00	36.60	37.00	49900
2002-03-06	36.96	38.28	36.60	37.60	35350
2002-03-07	37.40	38.20	37.40	38.00	35350
2002-03-08	38.20	38.36	36.44	36.56	65475
2002-03-11	36.60	37.12	36.32	37.08	42175
2002-03-12	37.00	37.20	36.40	36.60	42400
2002-03-13	36.80	36.96	36.44	36.56	30975
2002-03-14	36.60	36.92	36.44	36.56	61850
2002-03-15	36.72	36.80	36.56	36.80	49675
2002-03-18	37.00	37.40	36.88	37.12	52450
2002-03-19	37.40	37.80	37.00	37.40	70625
2002-03-20	37.52	37.60	37.40	37.40	41350
2002-03-21	37.60	37.60	37.44	37.60	60850
2002-03-22	37.60	37.88	37.40	37.84	60075
2002-03-25	37.60	37.76	36.64	36.68	102850
2002-03-26	36.00	36.00	34.32	35.44	140850
2002-03-27	35.04	35.52	34.92	35.20	38975
2002-03-28	35.20	35.88	35.04	35.80	48550
2002-04-01	35.64	35.80	34.80	35.12	39275
2002-04-02	34.88	35.04	33.76	34.28	77325
2002-04-03	33.88	34.80	33.20	33.76	91225
2002-04-04	33.60	33.72	33.24	33.40	148175
2002-04-05	33.44	33.76	33.36	33.60	57925
2002-04-08	33.64	33.88	33.60	33.80	36275
2002-04-09	33.80	35.00	33.80	34.40	37900
2002-04-10	34.60	35.12	34.44	35.00	29675
2002-04-11	34.80	36.16	34.80	35.80	48300
2002-04-12	35.60	35.60	35.00	35.04	33000
2002-04-15	35.04	35.60	34.88	35.12	18625
2002-04-16	35.52	35.52	34.88	35.00	25075
2002-04-17	35.04	35.60	34.84	35.60	30450
2002-04-18	35.40	35.60	34.92	35.60	20475
2002-04-19	35.60	35.96	35.20	35.80	14925
2002-04-22	36.00	36.00	35.28	35.52	25625
2002-04-23	35.12	35.60	34.80	35.56	25450
2002-04-24	35.52	35.60	34.88	35.60	44825
2002-04-25	35.60	35.60	35.24	35.36	23675
2002-04-26	35.40	35.60	35.20	35.52	15800
2002-04-29	35.20	36.20	35.04	36.20	36350
2002-04-30	36.00	36.40	35.40	36.40	42400
2002-05-01	36.40	36.64	35.60	36.48	40350
2002-05-02	36.08	36.76	36.04	36.76	26875
2002-05-03	36.80	37.20	36.32	37.00	56650
2002-05-06	36.80	37.40	36.64	37.36	31800
2002-05-07	37.20	37.40	36.80	37.20	32250
2002-05-08	37.32	37.36	36.48	36.88	37400
2002-05-09	36.88	37.12	36.44	36.92	21050
2002-05-10	36.96	37.16	36.72	37.00	19525
2002-05-13	36.60	37.32	36.08	36.52	27075
2002-05-14	36.64	37.00	36.20	36.52	23100
2002-05-15	36.40	36.88	36.40	36.56	16175
2002-05-16	36.16	37.00	36.16	36.72	25025
2002-05-17	36.92	37.12	36.56	37.12	21625
2002-05-20	36.80	37.40	36.76	36.96	22875
2002-05-21	37.20	37.64	36.80	37.40	33225
2002-05-22	37.52	37.84	37.00	37.60	33600
2002-05-23	37.60	38.00	37.20	37.60	44625
2002-05-24	37.40	37.92	37.20	37.28	21500
2002-05-28	37.20	37.80	36.88	37.12	122300
2002-05-29	37.12	37.60	36.96	37.16	48325
2002-05-30	37.12	37.56	37.08	37.20	87125
2002-05-31	37.56	38.20	37.40	37.52	543075
2002-06-03	37.60	38.96	37.60	38.92	93825
2002-06-04	39.52	39.52	37.20	38.00	121525
2002-06-05	38.16	38.60	37.60	38.48	72950
2002-06-06	38.40	38.80	38.20	38.40	60000
2002-06-07	38.20	38.60	38.00	38.00	75225
2002-06-10	38.40	39.40	38.40	39.24	92300
2002-06-11	39.40	39.56	38.88	39.12	70000
2002-06-12	39.16	39.80	38.96	39.52	88575
2002-06-13	39.80	40.72	39.60	40.52	108550
2002-06-14	40.52	41.40	39.80	41.04	96700
2002-06-17	41.28	41.96	40.84	41.40	113675
2002-06-18	41.40	42.00	41.20	41.52	110925
2002-06-19	41.52	43.00	40.24	41.60	148825
2002-06-20	41.64	42.80	41.60	42.76	103050
2002-06-21	42.80	42.96	41.04	42.68	104650
2002-06-24	42.68	43.00	40.00	41.60	113825
2002-06-25	41.80	42.20	41.04	41.56	97800
2002-06-26	39.20	42.20	37.68	42.20	146050
2002-06-27	42.20	42.28	39.40	39.60	141300
2002-06-28	39.40	40.40	38.04	39.40	338050
2002-07-01	39.40	40.72	37.96	39.40	212950
2002-07-02	38.68	38.68	36.00	37.92	183125
2002-07-03	37.00	37.60	35.04	36.36	175450
2002-07-05	35.96	37.04	35.96	36.56	48750
2002-07-08	36.00	37.60	36.00	37.04	84350
2002-07-09	37.04	37.60	37.00	37.20	67400
2002-07-10	37.40	37.60	37.00	37.36	67700
2002-07-11	37.36	37.36	35.40	37.00	111925
2002-07-12	37.20	37.20	35.80	36.28	35900
2002-07-15	35.60	36.00	32.80	35.60	201275
2002-07-16	35.60	35.60	33.20	34.96	89075
2002-07-17	34.80	34.80	33.72	34.60	112575
2002-07-18	34.60	34.96	32.92	33.56	149275
2002-07-19	30.60	32.32	30.60	31.92	152250
2002-07-22	32.32	33.40	31.00	32.28	137525
2002-07-23	32.28	33.00	30.84	31.32	111925
2002-07-24	29.60	32.56	28.84	31.80	196875
2002-07-25	32.00	33.76	32.00	32.00	133400
2002-07-26	32.40	34.40	32.40	34.40	97300
2002-07-29	36.00	36.40	35.76	36.32	118050
2002-07-30	36.80	36.80	35.00	36.36	62400
2002-07-31	36.56	36.56	35.64	36.00	44375
2002-08-01	36.00	36.36	35.60	35.80	50575
2002-08-02	35.80	36.00	35.32	35.60	72850
2002-08-05	35.20	35.36	33.00	34.12	118000
2002-08-06	34.80	35.60	34.40	34.80	73050
2002-08-07	34.80	35.00	33.84	34.72	65750
2002-08-08	34.76	35.60	34.60	34.76	84675
2002-08-09	35.00	35.00	34.04	34.60	51175
2002-08-12	34.20	35.20	34.16	35.00	60950
2002-08-13	35.00	36.00	34.80	35.20	44375
2002-08-14	35.20	36.20	34.76	36.20	124275
2002-08-15	36.00	36.40	35.72	36.16	57775
2002-08-16	36.08	36.20	35.64	36.00	64225
2002-08-19	36.20	36.80	35.68	36.16	58850
2002-08-20	36.00	36.60	35.60	35.96	53025
2002-08-21	35.96	36.20	35.20	36.16	89725
2002-08-22	36.20	36.48	36.00	36.48	37275
2002-08-23	36.48	36.72	35.80	35.84	33750
2002-08-26	36.24	36.48	35.40	36.48	59700
2002-08-27	36.48	36.60	35.92	36.00	33475
2002-08-28	35.84	36.32	35.72	36.16	63900
2002-08-29	36.00	36.80	35.92	36.80	40275
2002-08-30	36.72	37.60	36.40	36.88	33800
2002-09-03	36.80	37.08	35.88	36.00	67925
2002-09-04	36.00	37.80	35.80	37.60	65575
2002-09-05	37.60	37.72	36.88	37.00	45975
2002-09-06	37.20	37.64	37.20	37.44	79425
2002-09-09	37.20	38.28	37.20	38.12	71575
2002-09-10	37.72	38.40	36.84	37.40	89125
2002-09-11	37.60	37.60	36.88	37.36	23250
2002-09-12	37.36	37.80	36.80	36.92	123175
2002-09-13	36.96	38.80	36.96	38.76	93775
2002-09-16	38.76	38.92	38.00	38.32	70550
2002-09-17	37.00	37.60	35.00	35.20	226600
2002-09-18	35.20	35.48	34.24	35.36	128650
2002-09-19	35.20	35.96	34.04	34.32	102950
2002-09-20	34.28	34.40	33.00	33.88	123500
2002-09-23	34.00	35.20	33.68	34.00	84975
2002-09-24	34.20	34.72	34.00	34.08	75975
2002-09-25	34.40	34.56	33.92	34.16	89125
2002-09-26	33.00	33.08	32.36	32.80	116150
2002-09-27	32.72	32.96	32.00	32.28	88175
2002-09-30	32.20	32.68	32.00	32.40	64375
2002-10-01	32.40	32.92	31.40	32.92	83350
2002-10-02	32.92	34.00	32.80	32.84	48200
2002-10-03	32.60	33.60	32.20	32.24	36000
2002-10-04	32.60	32.80	31.60	31.84	196175
2002-10-07	31.72	31.76	29.00	29.72	293550
2002-10-08	29.68	31.00	29.60	29.92	62950
2002-10-09	30.04	30.36	28.40	28.72	50800
2002-10-10	28.88	29.96	28.80	29.84	77125
2002-10-11	30.20	31.00	30.12	30.92	36050
2002-10-14	30.96	30.96	29.96	30.84	24675
2002-10-15	31.24	32.40	31.20	32.00	53250
2002-10-16	31.60	31.80	30.80	31.00	40575
2002-10-17	31.20	32.40	31.20	32.40	31550
2002-10-18	32.32	33.20	32.00	33.20	46275
2002-10-21	33.16	33.16	32.00	32.52	33475
2002-10-22	32.28	32.28	31.08	31.80	44600
2002-10-23	31.52	32.44	30.92	32.00	33950
2002-10-24	31.60	32.80	31.48	32.24	35300
2002-10-25	32.56	33.32	32.48	33.00	32700
2002-10-28	33.16	33.80	33.00	33.20	41125
2002-10-29	32.80	32.80	31.04	32.56	71450
2002-10-30	32.80	32.80	31.20	32.20	40250
2002-10-31	32.20	33.00	32.20	32.52	38325
2002-11-01	32.20	32.48	32.00	32.32	44475
2002-11-04	32.40	33.48	32.28	33.36	65625
2002-11-05	33.32	33.36	32.24	32.32	31250
2002-11-06	32.40	32.80	32.32	32.80	47325
2002-11-07	32.68	32.72	32.20	32.32	28350
2002-11-08	32.40	32.60	32.24	32.44	16350
2002-11-11	32.52	32.52	32.00	32.20	46575
2002-11-12	32.40	32.52	32.04	32.20	21925
2002-11-13	32.20	32.20	32.00	32.08	28550
2002-11-14	32.40	32.60	32.04	32.60	54400
2002-11-15	32.32	32.72	32.00	32.48	59175
2002-11-18	32.88	32.88	32.20	32.40	38000
2002-11-19	32.40	32.56	31.64	31.92	77325
2002-11-20	32.00	32.40	31.92	32.40	28450
2002-11-21	32.52	33.72	32.28	32.60	30275
2002-11-22	32.80	32.80	32.04	32.56	28175
2002-11-25	32.56	33.80	32.36	33.80	84275
2002-11-26	34.00	34.32	33.80	33.88	63450
2002-11-27	34.08	34.72	34.00	34.72	71750
2002-11-29	34.80	34.80	34.24	34.48	14725
2002-12-02	34.88	35.68	34.20	35.68	61475
2002-12-03	35.28	35.92	34.16	34.60	46975
2002-12-04	34.72	35.80	34.28	34.80	26250
2002-12-05	35.20	35.20	34.40	34.68	27850
2002-12-06	35.40	35.56	34.88	35.32	51625
2002-12-09	35.00	35.60	34.80	35.48	50575
2002-12-10	35.72	35.96	35.48	35.68	71325
2002-12-11	35.88	35.92	35.24	35.60	33800
2002-12-12	35.84	36.20	35.68	35.68	44950
2002-12-13	35.72	36.08	35.60	35.60	43400
2002-12-16	35.72	36.20	35.72	36.16	53650
2002-12-17	36.00	36.64	35.80	36.00	48100
2002-12-18	36.32	36.60	35.96	36.20	50600
2002-12-19	36.48	36.64	35.72	35.84	100600
2002-12-20	35.60	36.16	34.84	36.16	91975
2002-12-23	36.00	36.40	35.60	36.16	59000
2002-12-24	36.08	36.24	35.60	36.08	46800
2002-12-26	35.52	35.56	34.60	35.00	42150
2002-12-27	34.60	35.00	34.60	34.60	34700
2002-12-30	34.64	34.64	33.60	33.80	91125
2002-12-31	33.64	34.16	33.40	33.60	75225
2003-01-02	34.00	34.72	33.96	34.36	37725
2003-01-03	34.00	34.40	33.68	34.00	48150
2003-01-06	34.80	34.96	34.00	34.84	61675
2003-01-07	34.44	34.80	33.80	34.08	78650
2003-01-08	33.68	34.52	33.60	33.60	75225
2003-01-09	33.72	34.44	33.72	34.16	34650
2003-01-10	34.32	34.44	33.64	33.80	24925
2003-01-13	34.20	34.40	33.60	33.80	66300
2003-01-14	34.08	35.36	33.80	34.20	38225
2003-01-15	34.20	34.92	33.96	34.92	70975
2003-01-16	34.92	34.96	34.08	34.44	38400
2003-01-17	34.40	34.60	33.64	33.68	44575
2003-01-21	34.00	34.36	33.72	34.00	43350
2003-01-22	34.40	34.60	33.80	33.92	37800
2003-01-23	34.32	34.96	34.20	34.84	46050
2003-01-24	35.00	35.00	34.04	34.04	65375
2003-01-27	34.72	34.80	34.16	34.40	63700
2003-01-28	34.40	34.88	34.40	34.80	50150
2003-01-29	34.84	35.00	34.52	34.96	46675
2003-01-30	34.92	35.28	34.80	34.80	36525
2003-01-31	34.80	35.36	34.80	35.00	31850
2003-02-03	35.40	35.48	35.00	35.04	46650
2003-02-04	35.36	35.44	35.00	35.36	48125
2003-02-05	35.36	35.36	34.00	34.20	53175
2003-02-06	34.20	34.80	34.04	34.16	52575
2003-02-07	34.56	34.72	33.60	33.60	44475
2003-02-10	33.60	33.96	32.72	33.36	74950
2003-02-11	34.00	34.20	33.00	33.20	61025
2003-02-12	33.08	33.60	33.00	33.04	34175
2003-02-13	33.04	33.52	32.60	33.12	35925
2003-02-14	33.12	33.72	32.92	33.60	24550
2003-02-18	34.00	34.44	33.60	34.44	36000
2003-02-19	34.44	34.44	33.60	33.96	42575
2003-02-20	34.04	34.52	33.88	34.20	43925
2003-02-21	34.32	34.88	34.04	34.88	41175
2003-02-24	34.72	35.20	34.40	34.56	50750
2003-02-25	34.52	34.80	34.24	34.80	35325
2003-02-26	35.12	35.20	34.84	35.12	20775
2003-02-27	35.00	35.40	34.96	35.28	32300
2003-02-28	35.28	35.48	34.92	35.08	31075
2003-03-03	35.16	35.48	34.96	35.20	33125
2003-03-04	35.20	35.40	35.12	35.16	20000
2003-03-05	35.44	35.44	34.52	34.84	35900
2003-03-06	34.68	35.00	34.48	34.48	35700
2003-03-07	34.40	34.88	34.24	34.68	45900
2003-03-10	34.80	35.04	34.08	34.20	44950
2003-03-11	34.40	34.76	34.28	34.36	29975
2003-03-12	34.24	34.60	33.60	33.80	37325
2003-03-13	34.00	34.28	33.48	34.24	47400
2003-03-14	34.40	35.08	34.32	34.96	43925
2003-03-17	35.20	35.68	35.12	35.68	69275
2003-03-18	35.76	36.00	35.56	36.00	24600
2003-03-19	36.00	36.16	34.80	35.52	78075
2003-03-20	35.12	35.12	34.44	35.00	83000
2003-03-21	34.96	35.92	34.96	35.72	66650
2003-03-24	35.60	35.72	35.20	35.64	31300
2003-03-25	35.80	35.88	35.60	35.88	47625
2003-03-26	34.44	35.08	34.44	34.72	54325
2003-03-27	34.76	34.92	34.32	34.64	47250
2003-03-28	34.40	34.56	34.20	34.56	25400
2003-03-31	34.20	34.60	34.00	34.60	39625
2003-04-01	34.40	34.56	34.04	34.56	35025
2003-04-02	35.40	35.48	35.20	35.36	109925
2003-04-03	35.44	35.72	35.08	35.56	69300
2003-04-04	35.56	35.72	35.00	35.08	30225
2003-04-07	35.48	36.20	35.48	36.00	68425
2003-04-08	36.20	36.20	35.60	36.20	78025
2003-04-09	36.20	36.44	35.60	35.72	58425
2003-04-10	35.72	36.28	35.64	36.20	37400
2003-04-11	36.32	36.44	36.20	36.40	41175
2003-04-14	36.48	36.92	36.16	36.80	89875
2003-04-15	36.60	37.00	36.52	36.76	56825
2003-04-16	37.00	37.00	36.64	36.68	39975
2003-04-17	36.80	36.80	36.68	36.80	24525
2003-04-21	36.80	37.20	36.72	37.16	62000
2003-04-22	37.16	37.60	37.12	37.56	85600
2003-04-23	37.72	38.20	37.72	38.00	95325
2003-04-24	38.00	38.32	37.88	38.08	75025
2003-04-25	38.08	38.12	36.64	36.80	104000
2003-04-28	36.96	37.36	36.96	37.24	50400
2003-04-29	37.24	37.80	37.20	37.52	98950
2003-04-30	37.28	37.96	37.20	37.48	493050
2003-05-01	37.88	38.00	37.60	37.80	130475
2003-05-02	38.00	38.60	38.00	38.60	97025
2003-05-05	38.92	39.00	38.20	39.00	105025
2003-05-06	38.80	39.60	38.68	39.36	86200
2003-05-07	39.36	39.36	38.52	39.12	103925
2003-05-08	39.12	39.28	38.80	38.88	78450
2003-05-09	39.12	39.60	38.84	39.60	75925
2003-05-12	39.80	39.92	39.36	39.72	78350
2003-05-13	39.88	39.92	39.56	39.80	80275
2003-05-14	39.80	39.92	39.52	39.72	75900
2003-05-15	39.96	40.08	39.40	39.68	101200
2003-05-16	39.28	39.84	38.80	39.00	142650
2003-05-19	39.08	39.08	37.36	37.36	184200
2003-05-20	37.20	38.36	37.20	38.08	148650
2003-05-21	38.20	39.00	37.60	38.40	121650
2003-05-22	39.60	39.60	38.72	38.80	139275
2003-05-23	39.00	39.84	38.80	39.36	171425
2003-05-27	39.76	39.80	39.40	39.60	142750
2003-05-28	39.60	39.76	39.36	39.60	106775
2003-05-29	39.80	39.84	38.60	39.00	120450
2003-05-30	39.40	39.76	39.00	39.48	125375
2003-06-02	40.00	40.16	39.60	39.64	171975
2003-06-03	39.92	40.08	39.80	40.00	148125
2003-06-04	40.16	40.48	40.00	40.44	124725
2003-06-05	40.56	41.56	40.08	41.04	161775
2003-06-06	41.20	41.56	40.40	40.72	129850
2003-06-09	41.60	41.60	40.12	40.24	146875
2003-06-10	40.64	40.88	40.12	40.60	152900
2003-06-11	40.88	40.88	40.40	40.80	154275
2003-06-12	41.12	41.52	40.80	41.04	132675
2003-06-13	41.32	41.44	40.80	41.08	81325
2003-06-16	41.20	42.00	41.12	42.00	118500
2003-06-17	40.80	42.20	40.80	41.96	125275
2003-06-18	42.00	42.36	41.92	42.04	170750
2003-06-19	42.40	42.40	41.40	41.40	145225
2003-06-20	41.92	41.96	41.40	41.52	102575
2003-06-23	41.92	41.92	41.00	41.28	114225
2003-06-24	41.28	41.68	41.00	41.60	101275
2003-06-25	41.80	42.16	41.48	42.16	122125
2003-06-26	41.36	41.48	40.52	40.80	107925
2003-06-27	40.64	40.76	40.00	40.56	121800
2003-06-30	40.48	40.64	39.76	40.16	156600
2003-07-01	40.56	41.00	40.08	40.80	106050
2003-07-02	40.84	41.08	40.60	40.96	99375
2003-07-03	41.12	41.16	40.88	40.92	47000
2003-07-07	41.12	41.20	40.80	40.88	64375
2003-07-08	41.00	41.20	40.80	41.12	75725
2003-07-09	41.12	41.56	41.00	41.40	72700
2003-07-10	41.24	41.56	41.00	41.28	46825
2003-07-11	41.20	41.68	41.16	41.64	52625
2003-07-14	41.76	42.00	41.60	41.96	71575
2003-07-15	41.96	42.00	41.56	41.96	52675
2003-07-16	42.00	42.12	41.04	41.80	72300
2003-07-17	41.12	41.60	38.88	40.68	162825
2003-07-18	41.08	41.08	39.60	40.80	71700
2003-07-21	40.60	41.08	40.40	40.60	61500
2003-07-22	41.00	41.00	40.04	40.88	96850
2003-07-23	40.52	41.32	40.08	40.40	99800
2003-07-24	40.80	41.20	40.20	40.80	58425
2003-07-25	40.56	41.04	40.40	40.72	48875
2003-07-28	41.16	42.00	40.76	42.00	55000
2003-07-29	42.00	42.00	40.60	40.60	64475
2003-07-30	41.20	41.92	40.48	41.80	171400
2003-07-31	41.60	42.40	40.84	42.40	257150
2003-08-01	42.00	42.00	40.00	40.80	189500
2003-08-04	40.80	40.80	37.00	40.48	296625
2003-08-05	40.00	40.76	39.80	40.12	114650
2003-08-06	40.00	41.36	39.64	40.80	376600
2003-08-07	41.00	41.16	40.28	41.00	66325
2003-08-08	41.00	41.20	40.80	40.92	126125
2003-08-11	40.80	41.72	40.80	41.20	56500
2003-08-12	41.60	41.60	41.04	41.48	37725
2003-08-13	41.52	41.64	40.80	41.00	94600
2003-08-14	41.00	41.08	40.40	40.72	48325
2003-08-15	40.40	41.12	40.36	40.60	21325
2003-08-18	40.48	40.96	40.40	40.84	42275
2003-08-19	40.84	41.20	40.48	41.20	47425
2003-08-20	41.12	41.36	40.48	41.08	38025
2003-08-21	40.92	41.20	40.64	40.80	44250
2003-08-22	40.96	41.00	40.48	40.48	35950
2003-08-25	40.44	40.88	40.40	40.44	35925
2003-08-26	40.44	41.00	40.40	40.64	56900
2003-08-27	40.84	41.36	40.48	41.12	84675
2003-08-28	41.40	42.00	40.80	42.00	115050
2003-08-29	41.76	42.76	41.20	41.96	163200
2003-09-02	42.00	42.80	41.96	42.60	84175
2003-09-03	42.36	43.00	42.20	43.00	98325
2003-09-04	42.80	44.00	41.60	43.20	83000
2003-09-05	43.20	43.56	42.80	43.40	151800
2003-09-08	43.20	43.32	42.64	42.96	89125
2003-09-09	42.96	43.16	42.00	42.16	85400
2003-09-10	39.40	41.16	37.20	40.00	562700
2003-09-11	40.00	40.68	39.52	39.96	202500
2003-09-12	39.68	40.08	39.40	39.80	122850
2003-09-15	39.80	39.88	39.40	39.40	95825
2003-09-16	39.40	40.00	39.12	39.96	88075
2003-09-17	39.60	39.80	39.20	39.28	117325
2003-09-18	39.48	39.56	38.92	39.40	141375
2003-09-19	39.20	39.84	39.20	39.80	95825
2003-09-22	39.48	39.92	39.28	39.80	118450
2003-09-23	39.72	39.80	39.40	39.80	97125
2003-09-24	39.60	39.96	39.48	39.48	106500
2003-09-25	39.52	39.60	39.24	39.40	134025
2003-09-26	38.28	39.00	36.80	37.08	163250
2003-09-29	37.52	38.28	37.00	37.96	70175
2003-09-30	37.92	38.32	37.20	38.08	68700
2003-10-01	38.48	38.92	38.00	38.84	89725
2003-10-02	38.60	38.68	38.00	38.20	124775
2003-10-03	38.20	38.88	38.12	38.52	76600
2003-10-06	38.60	38.80	38.28	38.76	35175
2003-10-07	38.76	38.80	38.32	38.72	69500
2003-10-08	38.76	38.80	38.24	38.48	65325
2003-10-09	38.48	38.72	38.00	38.40	87575
2003-10-10	38.20	38.40	37.96	38.16	58900
2003-10-13	38.00	38.88	38.00	38.80	91700
2003-10-14	38.88	39.52	38.36	39.20	76375
2003-10-15	38.88	39.40	38.80	38.92	57325
2003-10-16	39.20	39.36	38.80	38.96	71925
2003-10-17	39.00	39.00	38.20	38.40	49600
2003-10-20	38.08	38.84	37.84	37.96	107950
2003-10-21	38.00	38.48	37.12	38.08	142300
2003-10-22	37.68	38.20	37.64	37.88	100225
2003-10-23	37.80	38.28	37.60	38.00	143300
2003-10-24	38.00	38.64	37.80	38.20	106350
2003-10-27	38.28	38.60	37.92	38.24	75800
2003-10-28	38.24	38.56	38.04	38.28	72775
2003-10-29	38.00	38.56	38.00	38.20	83775
2003-10-30	38.68	38.80	38.04	38.60	97050
2003-10-31	38.40	38.76	37.92	38.28	77325
2003-11-03	38.36	38.80	38.00	38.72	76400
2003-11-04	38.48	39.16	38.40	39.00	69375
2003-11-05	39.00	39.16	38.28	38.88	65325
2003-11-06	38.72	39.12	38.40	39.12	52875
2003-11-07	39.12	39.20	38.60	39.00	52925
2003-11-10	39.00	39.00	38.00	38.04	57400
2003-11-11	38.04	38.40	37.80	38.00	49225
2003-11-12	38.00	38.96	38.00	38.96	58850
2003-11-13	38.76	38.76	38.08	38.64	44800
2003-11-14	38.28	38.92	38.20	38.44	82200
2003-11-17	38.20	38.32	37.88	38.04	79550
2003-11-18	38.04	38.40	37.60	37.64	69850
2003-11-19	37.60	38.00	37.60	37.80	64150
2003-11-20	37.72	38.12	37.64	38.04	73800
2003-11-21	37.88	38.20	37.80	37.80	69475
2003-11-24	37.80	38.76	37.80	38.76	71550
2003-11-25	38.80	38.92	38.52	38.88	97150
2003-11-26	38.96	39.40	38.72	39.08	99575
2003-11-28	39.00	39.12	38.72	38.80	58575
2003-12-01	38.92	39.64	38.88	39.60	109900
2003-12-02	39.64	39.68	39.32	39.68	68575
2003-12-03	39.60	39.80	38.92	39.04	93425
2003-12-04	38.80	39.60	38.80	39.40	67250
2003-12-05	39.52	39.60	39.04	39.12	66025
2003-12-08	39.20	39.60	39.20	39.20	74125
2003-12-09	39.40	39.60	39.24	39.48	51350
2003-12-10	39.28	39.60	39.20	39.32	53325
2003-12-11	39.16	39.24	38.60	39.20	122600
2003-12-12	39.32	39.56	39.00	39.56	53200
2003-12-15	39.60	39.60	39.00	39.12	79475
2003-12-16	39.00	39.40	38.80	39.12	82725
2003-12-17	39.20	39.44	38.84	39.40	69675
2003-12-18	39.60	39.80	39.40	39.60	109925
2003-12-19	39.60	39.60	39.00	39.16	132775
2003-12-22	38.96	39.20	38.84	39.16	144925
2003-12-23	39.08	39.40	39.00	39.20	139350
2003-12-24	39.20	39.28	39.08	39.20	123675
2003-12-26	38.00	39.00	38.00	38.96	92000
2003-12-29	38.76	39.16	38.76	39.00	97100
2003-12-30	38.96	39.20	38.84	39.04	65575
2003-12-31	39.04	39.20	39.00	39.00	126000
2004-01-02	38.92	39.12	38.72	38.96	118775
2004-01-05	38.64	39.08	38.64	39.08	192925
2004-01-06	39.00	39.12	38.84	39.00	78725
2004-01-07	39.00	39.20	38.80	39.00	79125
2004-01-08	39.00	39.24	38.84	39.00	61475
2004-01-09	39.00	39.20	38.96	39.04	67575
2004-01-12	39.20	39.24	38.80	39.16	44325
2004-01-13	38.96	39.20	38.88	39.20	35925
2004-01-14	39.08	39.32	38.88	39.32	51800
2004-01-15	39.32	39.44	39.08	39.36	55825
2004-01-16	39.44	39.48	38.96	38.96	53525
2004-01-20	38.96	39.60	38.96	39.40	78075
2004-01-21	39.36	39.60	39.12	39.28	65325
2004-01-22	39.40	39.68	39.28	39.44	80675
2004-01-23	39.44	39.72	39.36	39.48	80900
2004-01-26	39.20	39.92	39.20	39.92	86600
2004-01-27	40.00	40.96	39.92	40.64	171650
2004-01-28	40.40	41.16	40.40	40.40	145250
2004-01-29	40.80	41.00	40.04	40.68	163750
2004-01-30	40.72	40.72	39.80	39.92	150675
2004-02-02	40.40	41.04	40.04	40.92	140175
2004-02-03	41.00	41.16	40.64	41.16	98400
2004-02-04	41.04	41.28	40.60	40.60	65575
2004-02-05	40.84	41.16	40.36	40.76	40850
2004-02-06	40.40	41.20	40.20	41.04	54475
2004-02-09	41.00	41.40	40.24	41.36	76775
2004-02-10	40.52	41.12	40.48	41.12	453425
2004-02-11	41.32	41.32	40.84	41.20	144225
2004-02-12	41.00	41.80	41.00	41.76	140200
2004-02-13	41.92	41.92	41.40	41.52	113875
2004-02-17	41.60	42.08	41.40	41.88	151375
2004-02-18	41.68	42.16	41.60	42.00	108575
2004-02-19	42.00	42.20	41.80	41.80	77825
2004-02-20	42.00	42.04	41.52	41.80	84350
2004-02-23	42.00	42.24	41.64	42.04	113550
2004-02-24	42.20	42.24	41.12	41.60	129100
2004-02-25	41.20	41.68	41.04	41.28	64500
2004-02-26	41.12	42.08	41.04	41.96	86900
2004-02-27	41.76	41.92	41.44	41.60	96800
2004-03-01	41.60	41.96	41.44	41.96	104200
2004-03-02	41.96	42.32	41.96	42.16	94350
2004-03-03	42.20	42.20	41.80	42.20	82425
2004-03-04	42.20	42.36	42.00	42.16	111125
2004-03-05	42.24	42.52	42.00	42.44	95675
2004-03-08	42.44	43.12	42.44	42.84	109625
2004-03-09	42.88	43.20	42.80	43.12	103750
2004-03-10	43.16	43.20	42.60	42.60	102400
2004-03-11	42.40	43.00	42.00	42.60	111775
2004-03-12	42.80	43.04	42.24	42.92	83325
2004-03-15	42.96	42.96	42.40	42.60	81975
2004-03-16	42.76	42.92	42.40	42.56	70100
2004-03-17	42.72	42.92	42.52	42.72	84625
2004-03-18	42.44	42.72	42.04	42.12	96600
2004-03-19	42.24	42.52	41.84	42.28	109750
2004-03-22	42.00	42.20	41.44	41.84	109200
2004-03-23	41.76	41.92	41.32	41.36	95625
2004-03-24	41.36	41.48	41.04	41.04	74375
2004-03-25	41.00	41.56	41.00	41.20	107400
2004-03-26	41.32	41.44	41.04	41.16	100300
2004-03-29	41.20	41.28	40.08	40.72	190550
2004-03-30	40.68	40.80	39.00	40.20	245250
2004-03-31	40.00	41.20	40.00	40.40	103050
2004-04-01	41.40	41.96	41.20	41.52	118775
2004-04-02	41.68	41.92	40.20	40.20	279600
2004-04-05	40.48	40.60	37.20	39.04	474700
2004-04-06	38.52	39.48	38.52	39.04	269050
2004-04-07	38.40	38.80	38.00	38.40	154850
2004-04-08	39.40	39.40	38.04	38.08	136800
2004-04-12	38.00	38.12	36.00	36.88	285200
2004-04-13	35.80	37.28	34.00	37.20	446725
2004-04-14	36.80	37.20	36.00	37.20	230925
2004-04-15	36.80	37.96	36.80	37.52	199350
2004-04-16	37.40	37.88	37.12	37.16	196025
2004-04-19	36.40	36.96	36.20	36.92	238300
2004-04-20	36.52	36.80	35.68	35.76	141700
2004-04-21	35.40	36.16	35.20	36.16	107500
2004-04-22	35.76	36.52	35.76	36.24	95525
2004-04-23	36.64	36.64	35.68	36.16	94900
2004-04-26	35.88	36.40	35.60	36.20	102750
2004-04-27	36.40	36.60	36.00	36.00	229800
2004-04-28	36.20	36.28	35.40	35.92	142500
2004-04-29	35.60	36.44	35.40	36.00	200925
2004-04-30	35.80	35.84	35.00	35.64	286000
2004-05-03	35.80	36.00	35.00	35.88	122250
2004-05-04	35.68	36.20	35.64	36.04	106700
2004-05-05	36.04	36.36	35.76	36.08	103350
2004-05-06	36.28	36.28	35.04	35.84	144700
2004-05-07	35.52	35.72	34.44	34.72	230250
2004-05-10	34.32	34.52	31.60	33.44	357175
2004-05-11	33.84	34.36	33.76	34.36	149250
2004-05-12	34.56	34.56	33.28	34.20	126500
2004-05-13	33.80	34.40	33.60	34.08	135200
2004-05-14	34.08	34.36	33.40	34.00	207950
2004-05-17	34.00	34.16	33.44	33.72	81700
2004-05-18	34.00	34.72	33.88	34.72	77975
2004-05-19	34.72	35.12	34.40	34.64	99150
2004-05-20	34.40	35.28	34.40	35.24	63650
2004-05-21	35.24	35.24	34.60	34.84	78575
2004-05-24	34.84	35.52	34.72	35.48	104050
2004-05-25	35.40	36.40	35.00	36.28	141300
2004-05-26	35.68	36.96	35.64	36.84	95200
2004-05-27	37.36	37.40	36.12	36.48	64400
2004-05-28	36.16	36.72	36.16	36.28	61000
2004-06-01	36.32	36.80	36.20	36.76	110225
2004-06-02	36.60	37.76	36.60	37.60	128175
2004-06-03	37.96	37.96	36.80	37.04	95825
2004-06-04	37.40	37.60	37.04	37.20	66425
2004-06-07	37.60	37.92	37.08	37.92	88800
2004-06-08	37.92	37.92	37.20	37.20	72050
2004-06-09	37.48	37.52	37.04	37.20	67100
2004-06-10	37.44	37.48	36.80	37.00	97275
2004-06-14	37.00	37.00	35.48	36.00	148325
2004-06-15	36.80	36.84	36.12	36.16	204225
2004-06-16	36.40	36.40	35.84	36.04	144875
2004-06-17	36.00	36.08	35.76	36.08	200850
2004-06-18	36.08	36.12	35.64	35.68	153600
2004-06-21	35.68	36.00	35.60	35.88	79975
2004-06-22	35.92	35.92	35.52	35.64	87650
2004-06-23	35.80	35.92	35.52	35.68	115625
2004-06-24	35.84	35.92	35.64	35.72	74350
2004-06-25	35.84	35.92	35.60	35.92	135600
2004-06-28	35.92	35.92	35.72	35.84	131925
2004-06-29	35.72	35.88	35.52	35.68	100400
2004-06-30	35.80	35.84	35.28	35.60	153700
2004-07-01	35.52	35.84	35.52	35.64	105950
2004-07-02	35.88	36.96	35.68	36.76	164225
2004-07-06	36.84	37.08	36.60	36.96	130250
2004-07-07	37.04	37.24	36.60	36.80	140300
2004-07-08	36.48	36.48	35.32	35.52	112350
2004-07-09	35.92	35.96	35.52	35.80	57125
2004-07-12	35.72	35.88	35.04	35.40	103675
2004-07-13	35.40	35.52	35.08	35.36	74875
2004-07-14	35.36	35.44	34.92	35.04	93500
2004-07-15	35.40	35.44	35.12	35.32	66675
2004-07-16	35.32	35.56	35.04	35.20	82475
2004-07-19	35.32	35.32	34.84	35.12	99150
2004-07-20	35.20	35.36	34.92	35.28	62325
2004-07-21	35.40	35.48	34.80	34.80	84025
2004-07-22	35.00	35.12	34.28	34.40	74475
2004-07-23	34.60	34.72	34.20	34.60	75750
2004-07-26	34.76	34.76	33.92	34.24	72550
2004-07-27	34.32	34.36	32.20	32.88	245175
2004-07-28	32.60	32.76	30.64	32.72	245400
2004-07-29	32.32	32.80	32.12	32.28	117600
2004-07-30	32.20	32.44	31.60	32.44	192275
2004-08-02	32.80	33.96	32.20	33.96	132250
2004-08-03	34.00	34.28	33.12	33.80	101950
2004-08-04	34.36	34.36	33.40	33.52	103750
2004-08-05	33.92	33.96	33.04	33.12	91525
2004-08-06	33.20	34.12	32.80	33.04	136250
2004-08-09	33.44	33.72	32.84	32.92	80850
2004-08-10	33.12	33.84	32.96	33.60	83075
2004-08-11	33.68	33.80	33.12	33.60	117750
2004-08-12	33.64	33.64	33.20	33.40	51475
2004-08-13	33.28	33.80	33.28	33.48	41350
2004-08-16	34.00	34.80	33.80	34.56	108950
2004-08-17	34.80	35.00	34.40	34.96	62875
2004-08-18	34.80	35.40	34.60	35.36	79700
2004-08-19	35.20	35.36	34.80	35.16	42250
2004-08-20	35.44	35.84	35.24	35.72	63350
2004-08-23	35.84	35.84	34.80	35.36	62450
2004-08-24	35.84	36.12	35.40	36.00	78550
2004-08-25	36.24	36.24	35.64	35.88	77250
2004-08-26	36.12	36.96	35.80	36.48	133175
2004-08-27	36.88	37.44	36.52	37.08	106625
2004-08-30	37.16	37.20	36.64	37.00	65900
2004-08-31	37.00	37.32	36.60	37.24	88050
2004-09-01	37.40	38.20	36.80	37.56	133325
2004-09-02	37.60	37.60	37.04	37.20	86300
2004-09-03	37.52	37.60	36.88	37.12	116725
2004-09-07	37.40	37.48	36.80	37.28	95600
2004-09-08	37.36	37.60	37.16	37.28	122025
2004-09-09	37.60	37.60	36.84	37.00	148525
2004-09-10	37.16	37.20	36.40	36.40	100225
2004-09-13	36.44	36.72	36.40	36.68	104600
2004-09-14	36.72	37.00	36.56	36.84	106125
2004-09-15	36.84	37.04	36.72	36.88	129425
2004-09-16	37.12	37.64	36.88	37.64	155500
2004-09-17	37.68	37.72	37.20	37.64	85825
2004-09-20	37.64	37.76	37.28	37.44	84050
2004-09-21	37.64	37.72	37.28	37.48	132150
2004-09-22	37.68	37.68	37.24	37.32	78450
2004-09-23	37.52	37.64	37.28	37.28	64100
2004-09-24	37.52	37.60	37.32	37.32	46900
2004-09-27	37.32	37.40	37.00	37.12	83075
2004-09-28	37.12	37.20	36.40	37.20	107625
2004-09-29	37.32	37.32	36.64	36.76	94925
2004-09-30	36.84	36.92	36.56	36.84	105500
2004-10-01	36.92	37.20	36.76	37.16	93900
2004-10-04	37.12	37.12	36.60	37.08	105100
2004-10-05	36.92	36.92	36.60	36.64	112225
2004-10-06	36.96	37.12	36.68	37.08	137750
2004-10-07	36.68	36.68	36.04	36.32	95975
2004-10-08	36.32	36.32	35.80	35.92	78775
2004-10-11	36.32	36.32	35.24	35.48	76175
2004-10-12	35.24	35.80	35.08	35.76	77575
2004-10-13	35.72	35.72	34.44	35.16	162500
2004-10-14	35.20	35.20	34.56	34.84	112175
2004-10-15	34.84	34.88	33.92	34.00	157525
2004-10-18	33.84	34.76	33.84	34.52	82350
2004-10-19	34.56	34.84	34.08	34.40	67150
2004-10-20	34.12	34.32	33.68	33.96	95700
2004-10-21	33.92	35.36	33.84	35.24	135450
2004-10-22	34.84	35.20	34.32	34.32	80050
2004-10-25	34.24	34.76	34.16	34.60	57200
2004-10-26	34.80	35.32	34.32	35.32	69725
2004-10-27	35.48	35.52	34.72	35.08	58000
2004-10-28	35.16	35.16	34.44	34.60	56800
2004-10-29	34.24	34.60	33.72	33.76	199200
2004-11-01	33.92	34.36	33.80	34.20	111325
2004-11-02	34.20	35.08	34.00	34.60	129700
2004-11-03	35.12	35.52	34.80	35.52	86050
2004-11-04	35.72	36.44	35.40	36.32	117100
2004-11-05	36.36	36.44	35.80	36.00	113725
2004-11-08	35.92	36.16	35.28	35.60	94450
2004-11-09	35.80	35.92	35.44	35.48	75975
2004-11-10	35.40	35.92	35.40	35.48	70525
2004-11-11	35.72	36.12	35.44	36.12	76650
2004-11-12	36.12	37.08	35.92	37.08	181325
2004-11-15	37.04	37.16	36.68	37.12	72850
2004-11-16	37.12	37.12	36.52	36.72	72900
2004-11-17	36.72	37.00	36.28	36.28	90275
2004-11-18	36.68	36.68	36.20	36.24	54450
2004-11-19	36.24	36.52	35.76	36.04	74925
2004-11-22	36.00	36.56	35.72	36.32	119225
2004-11-23	36.00	36.64	36.00	36.40	121025
2004-11-24	36.52	36.76	36.40	36.60	71750
2004-11-26	36.60	36.80	36.52	36.60	19525
2004-11-29	36.60	37.04	36.32	36.72	122975
2004-11-30	36.72	36.88	36.48	36.56	119150
2004-12-01	36.48	36.88	36.48	36.76	109625
2004-12-02	36.76	36.88	36.56	36.72	76350
2004-12-03	36.80	36.96	36.60	36.60	88400
2004-12-06	36.60	37.12	36.40	36.44	168250
2004-12-07	36.40	36.64	36.00	36.00	144175
2004-12-08	36.12	36.48	36.04	36.28	89900
2004-12-09	36.12	36.36	35.80	36.00	149300
2004-12-10	36.00	36.56	35.60	36.40	102225
2004-12-13	36.56	36.72	36.24	36.40	117150
2004-12-14	36.40	36.80	36.24	36.72	114850
2004-12-15	36.72	36.80	36.32	36.44	112600
2004-12-16	36.32	36.44	36.16	36.20	73475
2004-12-17	36.04	36.36	35.96	36.08	110850
2004-12-20	36.20	36.20	35.28	35.68	158925
2004-12-21	35.68	36.04	35.64	35.88	152775
2004-12-22	35.80	36.00	35.16	35.60	119200
2004-12-23	35.44	35.68	35.32	35.44	85200
2004-12-27	35.44	35.68	35.20	35.44	97025
2004-12-28	35.48	35.60	35.20	35.60	99525
2004-12-29	35.36	35.80	35.36	35.68	100925
2004-12-30	35.68	35.76	35.36	35.48	94975
2004-12-31	35.40	35.40	35.04	35.28	84525
2005-01-03	35.12	35.52	34.64	34.72	81775
2005-01-04	34.92	35.28	34.68	34.92	90175
2005-01-05	34.96	34.96	33.80	34.00	163525
2005-01-06	34.32	34.48	33.88	34.16	85275
2005-01-07	34.16	34.48	33.84	33.84	94050
2005-01-10	33.84	34.68	33.84	34.32	114175
2005-01-11	34.40	34.40	34.00	34.12	99475
2005-01-12	34.04	34.16	33.84	34.08	100175
2005-01-13	34.00	34.08	33.60	33.64	93200
2005-01-14	33.64	34.04	33.60	33.88	72650
2005-01-18	34.00	35.16	33.92	34.84	112725
2005-01-19	34.96	35.16	34.36	34.60	84575
2005-01-20	34.56	34.76	34.00	34.40	81325
2005-01-21	34.52	34.88	34.24	34.40	58300
2005-01-24	34.80	34.84	34.08	34.24	73450
2005-01-25	34.56	34.60	34.08	34.28	64650
2005-01-26	34.68	34.68	34.16	34.36	86675
2005-01-27	34.20	34.52	34.00	34.04	80650
2005-01-28	34.08	34.20	33.60	33.76	68825
2005-01-31	33.72	33.84	33.24	33.44	128250
2005-02-01	33.80	34.08	33.24	33.80	128800
2005-02-02	33.88	34.20	33.84	34.00	132000
2005-02-03	34.12	34.20	33.76	34.12	105625
2005-02-04	34.08	34.08	33.68	33.80	99875
2005-02-07	33.88	33.88	33.52	33.64	71575
2005-02-08	33.76	33.76	33.44	33.60	167775
2005-02-09	33.52	33.76	33.20	33.52	216075
2005-02-10	33.60	33.76	33.28	33.60	124125
2005-02-11	33.60	33.76	33.28	33.68	165500
2005-02-14	33.64	34.12	33.60	33.80	132300
2005-02-15	33.80	34.08	33.56	33.88	96800
2005-02-16	34.04	34.20	33.60	34.16	105750
2005-02-17	34.16	34.20	33.80	34.12	132650
2005-02-18	34.12	34.12	33.28	33.44	139675
2005-02-22	33.44	34.00	33.28	33.52	122425
2005-02-23	33.56	33.88	33.40	33.68	79775
2005-02-24	33.68	33.72	33.20	33.44	106075
2005-02-25	33.40	33.68	33.20	33.64	92600
2005-02-28	33.64	33.84	33.44	33.80	104700
2005-03-01	33.84	34.40	33.60	34.08	88575
2005-03-02	34.12	34.36	34.04	34.12	70425
2005-03-03	34.24	34.48	34.00	34.16	71225
2005-03-04	34.24	34.56	34.08	34.40	69925
2005-03-07	34.20	34.60	34.16	34.36	64700
2005-03-08	34.40	34.48	34.00	34.24	78200
2005-03-09	34.24	34.24	33.48	33.56	100725
2005-03-10	33.48	33.80	33.12	33.12	115500
2005-03-11	33.08	33.44	32.32	32.96	164175
2005-03-14	32.20	32.84	32.16	32.48	128300
2005-03-15	32.56	32.80	32.08	32.16	109200
2005-03-16	32.04	32.52	31.20	32.24	137575
2005-03-17	32.20	32.52	32.00	32.40	88375
2005-03-18	32.64	32.64	31.60	32.36	164775
2005-03-21	32.20	32.48	32.12	32.28	65650
2005-03-22	32.08	32.24	29.40	30.96	183850
2005-03-23	30.92	30.92	29.60	30.40	144050
2005-03-24	30.40	30.80	30.20	30.40	101475
2005-03-28	30.88	30.92	30.48	30.56	96975
2005-03-29	30.60	31.56	30.52	30.52	78425
2005-03-30	30.56	31.36	30.56	30.88	98375
2005-03-31	30.80	31.00	30.24	30.44	171675
2005-04-01	30.36	30.68	29.32	30.04	175175
2005-04-04	29.64	29.96	28.64	29.36	164125
2005-04-05	29.20	29.68	28.80	29.40	127150
2005-04-06	29.40	30.00	29.40	29.76	98475
2005-04-07	29.80	29.88	29.00	29.24	131575
2005-04-08	28.68	28.96	28.16	28.32	109975
2005-04-11	28.24	28.40	27.40	28.12	197800
2005-04-12	28.00	29.00	27.52	29.00	146725
2005-04-13	29.00	29.12	28.52	29.00	95000
2005-04-14	28.80	29.00	27.96	28.12	104675
2005-04-15	28.08	28.40	27.92	28.12	81250
2005-04-18	27.84	28.24	27.84	28.20	56075
2005-04-19	28.16	28.28	27.84	28.24	101875
2005-04-20	28.24	28.24	27.64	27.68	66925
2005-04-21	27.84	28.12	27.64	28.04	67100
2005-04-22	28.00	28.48	27.84	28.48	83575
2005-04-25	28.60	29.00	28.20	28.88	80050
2005-04-26	29.00	29.16	28.56	28.60	92750
2005-04-27	28.36	28.96	28.36	28.48	66575
2005-04-28	28.40	28.56	28.00	28.00	43575
2005-04-29	29.00	29.00	28.00	28.72	75900
2005-05-02	28.72	29.00	28.00	28.36	66050
2005-05-03	28.04	28.68	28.04	28.32	90825
2005-05-04	28.64	29.00	28.20	29.00	69100
2005-05-05	29.00	29.00	28.40	28.76	59650
2005-05-06	28.60	28.60	28.20	28.20	42300
2005-05-09	28.20	28.80	28.20	28.80	53975
2005-05-10	28.80	28.80	28.24	28.80	73300
2005-05-11	28.72	29.00	28.04	28.60	87375
2005-05-12	28.76	28.76	28.08	28.08	69550
2005-05-13	28.04	28.56	28.00	28.08	53700
2005-05-16	28.04	28.60	28.04	28.48	47475
2005-05-17	28.20	28.60	28.12	28.48	48975
2005-05-18	28.64	28.88	28.44	28.68	89675
2005-05-19	28.76	28.96	28.40	28.72	67025
2005-05-20	28.64	28.88	28.32	28.68	89975
2005-05-23	28.68	28.88	28.44	28.60	82150
2005-05-24	28.60	28.80	28.48	28.60	71975
2005-05-25	28.40	28.48	28.20	28.28	87600
2005-05-26	28.20	28.56	28.20	28.44	71625
2005-05-27	28.24	28.56	28.20	28.44	60375
2005-05-31	28.56	28.60	28.28	28.36	55150
2005-06-01	28.32	28.80	28.32	28.68	58075
2005-06-02	28.40	28.76	28.40	28.44	98375
2005-06-03	28.52	28.68	28.04	28.04	134300
2005-06-06	28.20	28.56	28.20	28.56	87975
2005-06-07	28.60	28.80	28.48	28.52	94875
2005-06-08	28.52	28.84	28.52	28.68	106475
2005-06-09	28.64	29.40	28.52	29.20	197525
2005-06-10	29.36	30.48	29.08	29.88	141075
2005-06-13	30.28	30.68	29.92	30.32	88275
2005-06-14	30.20	30.88	30.20	30.88	76900
2005-06-15	31.00	31.16	30.68	31.04	95550
2005-06-16	31.20	31.28	30.28	30.52	92325
2005-06-17	30.92	30.92	30.24	30.72	111300
2005-06-20	30.80	30.80	30.24	30.32	97075
2005-06-21	30.60	30.60	30.00	30.28	54300
2005-06-22	30.40	30.60	30.12	30.40	70775
2005-06-23	30.52	30.80	30.04	30.04	72200
2005-06-24	30.12	30.60	30.00	30.52	71725
2005-06-27	30.56	30.72	30.24	30.28	59725
2005-06-28	30.60	31.04	30.40	31.04	85325
2005-06-29	31.04	31.04	29.80	30.20	116375
2005-06-30	30.32	30.52	29.64	29.80	78700
2005-07-01	29.28	29.52	27.56	28.80	350725
2005-07-05	28.40	28.64	27.84	28.64	178575
2005-07-06	28.32	28.52	28.08	28.24	106225
2005-07-07	28.00	28.40	27.92	28.24	93350
2005-07-08	27.84	28.76	27.80	28.36	149075
2005-07-11	28.20	28.80	28.12	28.76	119125
2005-07-12	28.80	28.80	28.20	28.40	136400
2005-07-13	28.24	28.52	28.08	28.16	110050
2005-07-14	28.20	28.36	27.96	28.00	135550
2005-07-15	27.92	28.36	27.92	28.00	110750
2005-07-18	28.00	28.28	28.00	28.04	84050
2005-07-19	27.92	28.36	27.92	28.08	118375
2005-07-20	28.00	28.28	27.92	28.28	115350
2005-07-21	28.08	28.36	27.88	27.96	87050
2005-07-22	27.92	28.28	27.88	28.20	76175
2005-07-25	28.00	28.32	27.92	28.08	94450
2005-07-26	28.08	28.68	28.04	28.32	108100
2005-07-27	28.32	28.44	27.80	27.80	216300
2005-07-28	27.68	28.12	27.60	28.00	130650
2005-07-29	28.12	28.32	27.72	27.84	148900
2005-08-01	27.92	28.20	27.72	27.96	187550
2005-08-02	27.92	28.40	27.88	28.40	153525
2005-08-03	28.24	28.44	28.04	28.16	66750
2005-08-04	28.00	28.16	27.72	27.80	112600
2005-08-05	27.60	27.84	27.24	27.28	122300
2005-08-08	27.28	27.60	26.60	27.20	201050
2005-08-09	26.80	27.40	26.80	27.36	119650
2005-08-10	26.96	27.76	26.92	26.92	101150
2005-08-11	26.88	27.68	26.88	27.68	89650
2005-08-12	27.52	27.64	27.12	27.36	68475
2005-08-15	26.88	27.68	26.84	27.40	148375
2005-08-16	27.40	27.64	27.24	27.60	87275
2005-08-17	27.36	27.60	27.20	27.24	62525
2005-08-18	27.04	27.52	27.00	27.28	75250
2005-08-19	27.40	27.48	27.12	27.28	49825
2005-08-22	27.32	27.52	27.24	27.52	50800
2005-08-23	27.48	27.60	27.20	27.20	60075
2005-08-24	27.16	27.32	27.08	27.12	59700
2005-08-25	27.08	27.48	27.08	27.36	59050
2005-08-26	27.24	27.52	26.80	26.84	89025
2005-08-29	26.60	26.60	25.40	25.88	180325
2005-08-30	25.84	26.00	25.40	25.60	121800
2005-08-31	25.56	26.96	25.36	26.96	313125
2005-09-01	26.88	27.84	26.64	27.60	263650
2005-09-02	27.20	27.96	27.08	27.72	143375
2005-09-06	27.68	28.24	27.64	28.16	76550
2005-09-07	28.04	28.12	27.80	28.08	95925
2005-09-08	27.84	28.00	27.64	27.72	70025
2005-09-09	27.76	27.96	27.44	27.64	63125
2005-09-12	27.56	27.92	27.44	27.84	173900
2005-09-13	27.60	27.76	26.72	26.80	139400
2005-09-14	26.80	27.44	26.52	26.72	108050
2005-09-15	26.72	27.20	26.60	27.04	69175
2005-09-16	26.64	26.72	25.60	25.68	374225
2005-09-19	25.48	26.00	25.40	25.44	109725
2005-09-20	25.44	25.84	25.40	25.40	101375
2005-09-21	25.40	25.52	24.84	24.88	145650
2005-09-22	24.48	24.80	24.40	24.44	133375
2005-09-23	24.28	25.00	24.24	24.48	229125
2005-09-26	24.40	25.28	24.40	25.20	148075
2005-09-27	24.08	24.64	24.00	24.48	455225
2005-09-28	24.08	24.36	23.40	23.64	308350
2005-09-29	23.52	24.12	23.08	24.12	244150
2005-09-30	24.00	24.52	23.84	24.52	137800
2005-10-03	24.04	24.28	23.28	23.40	285375
2005-10-04	22.40	23.20	22.08	22.72	340150
2005-10-05	22.20	23.04	22.08	22.28	282625
2005-10-06	22.00	22.76	22.00	22.20	243975
2005-10-07	22.00	23.00	22.00	22.72	184125
2005-10-10	22.32	22.72	22.32	22.64	219875
2005-10-11	22.52	23.00	22.24	22.68	178400
2005-10-12	22.24	22.32	21.60	22.20	200900
2005-10-13	21.60	21.92	21.40	21.80	172000
2005-10-14	21.80	24.00	21.80	23.52	305275
2005-10-17	23.00	23.68	22.96	23.60	145950
2005-10-18	23.04	23.68	23.04	23.40	113750
2005-10-19	22.84	23.92	22.84	23.92	123500
2005-10-20	23.68	24.20	23.36	23.64	110625
2005-10-21	23.64	23.92	23.44	23.60	61875
2005-10-24	23.56	24.00	23.52	24.00	114800
2005-10-25	23.68	23.88	23.40	23.68	82400
2005-10-26	23.40	23.56	22.84	23.16	103600
2005-10-27	23.04	23.24	22.80	23.00	100850
2005-10-28	22.92	23.36	22.80	23.04	71750
2005-10-31	23.00	23.12	22.48	23.00	201500
2005-11-01	22.80	22.88	22.32	22.52	94300
2005-11-02	22.60	22.76	22.12	22.76	96650
2005-11-03	22.64	22.80	22.16	22.32	128900
2005-11-04	21.84	22.16	21.60	21.92	149850
2005-11-07	21.32	21.88	21.32	21.76	168750
2005-11-08	21.48	22.12	21.40	21.92	119700
2005-11-09	21.80	22.40	21.64	22.40	170750
2005-11-10	22.80	22.80	22.16	22.64	121400
2005-11-11	22.48	23.12	22.48	23.08	101650
2005-11-14	23.08	23.08	22.56	22.76	100900
2005-11-15	22.36	23.08	22.36	23.04	199500
2005-11-16	22.84	23.00	22.52	22.68	105725
2005-11-17	22.32	22.92	22.32	22.80	110600
2005-11-18	22.92	23.12	22.56	22.84	97500
2005-11-21	22.72	23.20	22.48	23.20	94750
2005-11-22	23.20	23.96	23.08	23.92	165375
2005-11-23	24.00	25.44	23.88	25.40	226050
2005-11-25	25.28	25.36	25.20	25.24	49575
2005-11-28	25.20	25.60	24.64	24.64	164550
2005-11-29	24.84	25.00	24.48	24.68	82700
2005-11-30	24.52	24.68	24.16	24.40	83850
2005-12-01	24.04	24.48	23.60	24.40	86325
2005-12-02	24.08	24.20	23.60	23.88	103875
2005-12-05	23.68	23.72	23.40	23.56	112050
2005-12-06	23.44	23.84	23.44	23.52	107000
2005-12-07	23.16	23.64	23.16	23.20	132100
2005-12-08	23.00	23.52	22.80	23.08	125475
2005-12-09	22.92	23.24	22.88	23.00	122250
2005-12-12	23.04	23.92	22.80	23.48	176400
2005-12-13	23.08	23.96	22.84	23.52	165575
2005-12-14	23.36	24.00	23.36	23.88	91875
2005-12-15	23.80	24.00	23.60	23.84	87575
2005-12-16	23.96	24.08	23.20	23.80	276975
2005-12-19	23.60	23.76	23.00	23.16	102475
2005-12-20	23.04	23.24	23.00	23.08	135800
2005-12-21	23.00	23.24	23.00	23.00	113800
2005-12-22	22.56	23.04	22.56	22.76	93200
2005-12-23	22.28	22.80	22.24	22.40	102900
2005-12-27	22.16	22.88	22.16	22.80	148475
2005-12-28	22.52	23.00	22.52	22.84	175450
2005-12-29	22.92	23.20	22.92	23.12	132000
2005-12-30	23.08	23.12	22.48	22.80	174025
2006-01-03	22.88	24.44	22.84	24.28	127275
2006-01-04	24.04	24.92	24.04	24.68	151275
2006-01-05	24.40	25.20	24.32	25.08	182125
2006-01-06	26.60	26.60	24.92	25.76	244475
2006-01-09	26.00	26.36	25.80	26.24	154675
2006-01-10	26.32	26.76	26.12	26.60	225975
2006-01-11	26.60	27.48	26.60	27.28	253225
2006-01-12	27.60	27.60	26.96	27.04	234300
2006-01-13	27.00	27.36	26.56	26.64	111450
2006-01-17	26.40	26.64	26.24	26.28	120450
2006-01-18	26.00	26.72	26.00	26.56	217050
2006-01-19	26.72	27.32	26.64	27.16	275575
2006-01-20	27.32	27.32	26.00	26.44	134450
2006-01-23	26.68	26.92	26.40	26.76	95700
2006-01-24	26.80	27.16	26.60	27.16	145100
2006-01-25	27.20	27.20	26.68	26.88	63900
2006-01-26	26.80	26.80	26.20	26.52	217025
2006-01-27	26.60	27.12	26.28	26.88	145900
2006-01-30	26.76	26.96	26.36	26.64	96725
2006-01-31	26.32	26.72	25.76	25.92	154500
2006-02-01	25.76	25.80	24.88	25.40	227800
2006-02-02	25.20	25.52	24.48	24.72	159775
2006-02-03	24.40	25.16	24.20	24.64	120300
2006-02-06	24.48	24.88	24.04	24.76	76725
2006-02-07	24.60	25.28	24.44	24.60	83800
2006-02-08	24.60	24.80	24.00	24.60	59200
2006-02-09	24.48	25.00	24.48	24.64	152850
2006-02-10	24.40	24.68	24.04	24.40	122425
2006-02-13	24.12	24.64	24.04	24.60	69575
2006-02-14	24.48	24.80	23.96	24.52	125400
2006-02-15	24.28	24.88	24.28	24.80	74725
2006-02-16	24.80	24.92	24.60	24.64	56550
2006-02-17	24.72	24.92	24.32	24.76	80975
2006-02-21	24.68	24.88	24.32	24.60	49175
2006-02-22	24.48	24.80	24.24	24.68	75175
2006-02-23	24.48	24.68	24.16	24.32	57975
2006-02-24	24.08	24.36	24.04	24.36	60800
2006-02-27	24.16	24.60	24.16	24.48	41900
2006-02-28	24.40	24.44	23.52	23.68	76325
2006-03-01	23.60	24.32	23.60	24.32	88650
2006-03-02	24.20	24.32	23.88	24.20	64750
2006-03-03	23.92	24.04	23.36	23.76	83825
2006-03-06	23.60	23.68	23.28	23.48	91275
2006-03-07	23.20	23.40	22.60	23.08	117000
2006-03-08	22.84	23.80	22.68	23.68	105050
2006-03-09	23.52	23.60	22.72	23.12	66225
2006-03-10	22.96	24.48	22.76	24.48	158500
2006-03-13	24.28	24.56	24.04	24.12	62775
2006-03-14	24.00	24.88	24.00	24.84	98125
2006-03-15	24.92	25.64	24.52	25.60	174250
2006-03-16	25.48	25.80	24.96	25.04	85875
2006-03-17	25.12	25.32	24.60	24.88	252850
2006-03-20	24.72	25.20	24.40	25.04	109050
2006-03-21	24.00	25.48	24.00	24.96	136725
2006-03-22	24.88	25.36	24.68	24.88	91550
2006-03-23	24.68	25.64	24.68	25.64	175925
2006-03-24	25.48	25.64	25.16	25.48	50475
2006-03-27	25.24	25.44	24.80	24.92	36950
2006-03-28	24.72	25.32	24.60	25.04	96800
2006-03-29	25.16	25.56	25.00	25.24	67000
2006-03-30	25.04	25.48	24.68	25.20	72225
2006-03-31	24.48	25.40	24.48	25.40	98975
2006-04-03	25.20	25.24	24.48	24.52	62325
2006-04-04	24.20	25.08	24.20	24.48	62750
2006-04-05	24.48	24.84	24.36	24.44	44700
2006-04-06	24.36	25.16	24.32	25.12	74550
2006-04-07	25.04	25.36	24.48	24.88	98975
2006-04-10	24.80	24.92	24.08	24.52	104400
2006-04-11	24.40	24.60	24.00	24.36	117900
2006-04-12	24.32	24.40	24.00	24.32	77575
2006-04-13	24.20	24.44	24.00	24.24	139750
2006-04-17	24.16	24.28	23.84	24.12	145525
2006-04-18	23.92	26.32	23.80	25.92	223675
2006-04-19	25.72	26.32	25.40	26.16	306775
2006-04-20	26.00	26.04	25.12	25.36	156200
2006-04-21	26.00	26.96	25.24	26.12	150875
2006-04-24	25.72	25.76	25.12	25.20	74800
2006-04-25	25.00	25.40	24.60	25.40	180575
2006-04-26	25.24	25.88	24.96	25.60	114175
2006-04-27	25.28	26.60	24.88	26.60	136475
2006-04-28	26.60	27.72	25.80	27.44	204900
2006-05-01	27.60	27.76	26.00	26.32	105000
2006-05-02	26.20	26.72	25.28	26.60	76625
2006-05-03	26.40	27.28	25.92	26.88	276100
2006-05-04	26.76	26.76	26.04	26.36	109800
2006-05-05	26.32	27.60	26.28	27.52	174325
2006-05-08	27.24	28.28	26.88	28.00	192425
2006-05-09	27.80	28.12	27.36	27.60	125250
2006-05-10	27.36	28.08	27.16	27.88	76400
2006-05-11	27.88	28.08	26.80	27.20	191200
2006-05-12	26.40	28.32	26.40	27.72	243675
2006-05-15	27.20	27.44	26.68	26.84	199850
2006-05-16	27.08	28.00	26.80	27.44	118450
2006-05-17	26.68	27.32	26.40	26.84	137825
2006-05-18	26.68	27.40	26.68	26.84	64325
2006-05-19	26.60	27.60	26.60	27.40	112350
2006-05-22	26.60	27.52	26.52	27.08	158375
2006-05-23	27.40	27.68	26.60	26.76	81625
2006-05-24	26.60	27.16	26.00	26.52	75500
2006-05-25	26.60	27.00	26.52	26.96	53350
2006-05-26	27.20	27.36	26.80	27.08	43850
2006-05-30	26.84	27.00	26.28	26.44	73750
2006-05-31	26.72	27.12	26.40	27.12	114450
2006-06-01	26.80	27.32	26.56	27.32	55375
2006-06-02	27.36	28.00	27.36	28.00	127225
2006-06-05	27.68	27.92	27.00	27.24	187100
2006-06-06	27.16	27.56	26.72	27.20	76575
2006-06-07	27.24	27.84	27.00	27.20	139150
2006-06-08	26.92	27.52	26.44	27.12	87625
2006-06-09	27.12	27.44	26.96	27.00	44550
2006-06-12	26.92	27.00	26.40	26.48	76875
2006-06-13	26.40	27.00	26.16	26.60	107975
2006-06-14	26.44	26.88	26.24	26.68	89650
2006-06-15	26.84	27.44	26.76	27.44	52125
2006-06-16	27.44	27.44	25.96	26.04	297900
2006-06-19	25.88	26.04	25.20	25.76	87750
2006-06-20	25.52	25.80	25.24	25.24	64125
2006-06-21	25.20	26.36	25.20	26.28	111025
2006-06-22	25.96	26.04	25.60	25.96	51825
2006-06-23	25.64	26.04	25.64	25.88	51525
2006-06-26	25.88	26.60	25.88	26.44	77225
2006-06-27	26.40	26.48	25.84	26.12	82375
2006-06-28	26.04	26.28	25.60	25.96	37800
2006-06-29	26.04	27.40	25.88	27.20	107300
2006-06-30	27.40	27.52	26.96	27.52	145950
2006-07-03	27.40	27.76	27.08	27.28	34575
2006-07-05	26.88	27.68	26.56	27.44	87925
2006-07-06	27.44	27.84	27.24	27.72	70675
2006-07-07	27.56	28.00	27.40	27.76	308825
2006-07-10	27.60	28.00	27.44	27.76	121700
2006-07-11	27.64	27.88	27.24	27.88	55850
2006-07-12	27.80	27.92	27.00	27.32	81925
2006-07-13	27.08	27.24	26.40	26.44	76850
2006-07-14	26.44	27.00	26.12	26.72	95500
2006-07-17	26.48	27.80	26.48	27.52	76775
2006-07-18	27.52	27.92	27.40	27.84	151025
2006-07-19	27.76	28.00	27.56	27.88	225425
2006-07-20	27.96	28.00	27.04	27.08	74450
2006-07-21	26.88	27.00	26.12	26.56	63575
2006-07-24	26.60	27.80	26.60	27.80	61675
2006-07-25	27.72	27.92	27.40	27.76	61150
2006-07-26	27.60	27.88	27.40	27.52	73550
2006-07-27	27.40	27.76	26.72	26.84	54275
2006-07-28	26.84	27.60	26.84	27.48	49150
2006-07-31	27.32	27.52	26.84	27.44	40575
2006-08-01	27.12	27.80	26.72	27.56	74050
2006-08-02	27.48	27.88	27.32	27.84	113800
2006-08-03	27.60	27.84	26.92	27.20	93975
2006-08-04	27.60	28.16	27.60	28.12	357500
2006-08-07	27.92	27.96	27.60	27.84	46175
2006-08-08	27.84	28.00	27.60	27.80	113900
2006-08-09	28.00	28.16	27.64	27.64	95375
2006-08-10	27.44	27.68	27.16	27.36	59875
2006-08-11	27.28	27.48	27.20	27.32	44775
2006-08-14	27.32	27.92	27.28	27.48	68825
2006-08-15	27.84	28.00	27.64	27.84	92075
2006-08-16	27.92	28.04	27.60	27.96	203275
2006-08-17	27.84	28.20	27.72	27.92	214175
2006-08-18	28.00	28.04	27.56	28.00	71150
2006-08-21	27.80	27.84	27.40	27.80	29600
2006-08-22	27.72	28.00	27.16	27.60	109675
2006-08-23	27.60	27.72	27.20	27.64	72575
2006-08-24	27.52	27.76	27.36	27.72	49375
2006-08-25	27.72	27.92	27.68	27.80	116500
2006-08-28	27.60	28.04	27.56	27.92	250325
2006-08-29	27.76	28.00	27.52	27.92	232550
2006-08-30	27.76	28.16	27.60	28.04	198525
2006-08-31	28.16	28.32	27.84	28.12	351450
2006-09-01	28.08	28.16	27.68	27.88	91550
2006-09-05	27.80	28.12	27.72	27.96	41450
2006-09-06	27.80	28.00	27.68	27.80	101975
2006-09-07	27.68	28.04	27.60	28.00	362250
2006-09-08	28.00	28.00	27.64	27.80	49025
2006-09-11	27.64	27.92	27.64	27.88	47550
2006-09-12	27.76	28.08	27.72	28.00	102225
2006-09-13	28.00	28.20	27.84	28.20	226525
2006-09-14	28.20	28.20	27.88	28.12	74850
2006-09-15	28.24	28.28	28.04	28.04	140700
2006-09-18	28.04	28.28	27.88	27.88	140150
2006-09-19	27.88	28.32	27.84	28.28	133600
2006-09-20	28.36	29.32	28.32	29.16	346650
2006-09-21	29.28	29.68	29.00	29.40	215625
2006-09-22	29.28	29.44	29.04	29.40	62150
2006-09-25	29.40	29.88	29.16	29.68	74525
2006-09-26	29.56	29.76	29.20	29.40	122900
2006-09-27	29.28	29.40	29.12	29.20	681150
2006-09-28	29.20	29.44	28.92	29.40	248775
2006-09-29	29.32	29.96	29.32	29.80	147125
2006-10-02	29.60	29.60	29.28	29.44	91275
2006-10-03	29.28	29.68	29.24	29.36	87975
2006-10-04	29.32	29.96	29.32	29.96	65425
2006-10-05	29.88	30.16	29.52	30.16	60975
2006-10-06	29.96	30.40	29.76	30.16	91125
2006-10-09	30.20	30.20	29.64	30.12	92275
2006-10-10	30.04	30.12	29.36	29.48	95975
2006-10-11	29.08	29.28	28.80	29.00	77550
2006-10-12	29.08	29.48	29.00	29.48	53375
2006-10-13	29.44	29.80	29.20	29.48	60975
2006-10-16	29.40	29.48	29.20	29.32	59900
2006-10-17	29.12	29.60	28.88	29.48	105175
2006-10-18	29.56	29.80	29.16	29.48	89500
2006-10-19	29.44	29.80	29.32	29.80	71825
2006-10-20	29.92	29.92	29.48	29.68	123000
2006-10-23	29.60	29.92	29.36	29.80	91675
2006-10-24	29.92	30.60	29.68	30.40	134300
2006-10-25	30.28	30.92	30.28	30.44	105925
2006-10-26	30.64	31.16	30.36	31.08	113925
2006-10-27	30.92	31.40	30.56	30.68	76175
2006-10-30	30.48	31.12	30.20	30.96	60625
2006-10-31	30.92	31.88	30.60	31.68	156600
2006-11-01	31.00	31.12	30.40	31.00	91175
2006-11-02	30.88	31.44	30.72	30.84	96400
2006-11-03	30.96	31.52	30.84	31.04	85650
2006-11-06	31.00	31.68	31.00	31.52	77475
2006-11-07	31.48	31.80	31.08	31.64	88125
2006-11-08	31.40	32.28	31.20	31.56	214550
2006-11-09	31.52	31.80	31.12	31.60	74525
2006-11-10	31.48	31.80	31.32	31.80	86800
2006-11-13	31.64	31.88	31.52	31.88	105300
2006-11-14	31.88	32.28	31.60	32.12	78825
2006-11-15	32.12	32.44	32.00	32.40	235025
2006-11-16	32.44	32.48	32.04	32.12	104650
2006-11-17	32.12	32.20	31.52	31.84	126650
2006-11-20	31.76	32.12	31.52	31.76	66500
2006-11-21	31.68	32.00	31.36	31.64	92625
2006-11-22	31.76	31.88	31.08	31.20	69700
2006-11-24	31.04	31.32	30.80	31.16	21525
2006-11-27	30.96	31.08	30.60	30.84	105700
2006-11-28	30.72	31.12	30.60	30.88	112250
2006-11-29	30.92	31.24	30.88	31.00	158350
2006-11-30	30.88	31.36	30.72	31.12	194775
2006-12-01	30.96	31.44	30.60	31.20	107525
2006-12-04	31.24	31.52	30.96	31.44	101925
2006-12-05	31.36	31.48	31.20	31.32	126025
2006-12-06	31.24	31.36	31.00	31.24	89525
2006-12-07	31.24	31.24	31.00	31.20	73225
2006-12-08	31.16	31.36	31.00	31.12	57325
2006-12-11	31.00	31.40	30.96	31.28	200075
2006-12-12	31.28	31.56	31.00	31.44	83375
2006-12-13	31.56	31.56	31.00	31.08	64300
2006-12-14	31.16	31.36	31.04	31.20	55300
2006-12-15	31.20	31.32	31.04	31.16	140000
2006-12-18	31.04	31.20	30.64	30.84	63600
2006-12-19	30.64	30.76	30.24	30.28	155600
2006-12-20	30.44	30.88	30.40	30.72	109775
2006-12-21	30.64	30.88	30.20	30.20	291875
2006-12-22	30.08	30.48	30.08	30.44	55775
2006-12-26	30.40	30.92	30.32	30.88	74475
2006-12-27	30.60	30.96	30.52	30.96	79025
2006-12-28	30.80	30.92	30.60	30.80	64275
2006-12-29	30.64	30.88	30.40	30.76	96850
2007-01-03	30.76	30.96	30.44	30.56	118025
2007-01-04	30.44	30.68	30.24	30.56	48225
2007-01-05	30.20	30.48	29.44	29.60	158450
2007-01-08	29.56	29.92	29.16	29.68	141100
2007-01-09	29.60	29.96	29.24	29.76	71150
2007-01-10	29.64	29.80	29.52	29.72	78600
2007-01-11	29.76	30.24	29.52	29.88	108475
2007-01-12	29.92	29.92	29.52	29.80	182050
2007-01-16	29.88	29.92	29.44	29.52	249675
2007-01-17	29.40	29.64	29.24	29.28	136625
2007-01-18	29.36	29.52	28.56	29.20	152450
2007-01-19	28.92	29.64	28.68	29.60	131275
2007-01-22	29.52	29.60	29.12	29.24	89225
2007-01-23	29.16	29.52	29.12	29.40	105375
2007-01-24	29.24	29.84	29.20	29.72	103725
2007-01-25	29.84	29.96	29.32	29.44	96275
2007-01-26	29.44	29.60	29.00	29.52	64425
2007-01-29	29.44	29.68	29.04	29.36	91450
2007-01-30	29.36	30.32	29.36	30.12	170650
2007-01-31	30.12	30.12	29.64	29.76	94200
2007-02-01	29.88	29.96	29.64	29.76	52825
2007-02-02	29.80	29.84	29.56	29.80	44650
2007-02-05	29.88	29.88	29.32	29.48	80600
2007-02-06	29.56	29.76	29.40	29.60	49225
2007-02-07	29.76	29.88	29.28	29.76	49750
2007-02-08	29.08	29.76	29.08	29.36	62700
2007-02-09	29.24	29.36	28.16	28.52	163875
2007-02-12	28.64	28.96	28.32	28.96	86577
2007-02-13	28.92	29.00	28.72	28.96	88321
2007-02-14	28.88	29.12	28.68	28.80	70714
2007-02-15	28.68	28.88	28.40	28.52	69700
2007-02-16	28.52	29.20	28.40	28.96	87450
2007-02-20	29.52	29.68	29.24	29.32	141875
2007-02-21	29.40	29.44	28.80	28.88	154275
2007-02-22	28.84	29.20	28.44	29.08	203750
2007-02-23	29.08	29.24	28.60	28.96	109250
2007-02-26	29.00	29.68	28.80	29.08	115779
2007-02-27	29.00	29.56	28.56	29.00	183650
2007-02-28	28.96	30.16	28.64	29.64	140950
2007-03-01	28.92	29.84	28.80	29.60	115368
2007-03-02	29.36	29.64	28.76	28.76	131375
2007-03-05	28.32	29.12	27.72	28.04	176200
2007-03-06	28.48	29.28	28.40	29.20	138800
2007-03-07	29.08	29.08	28.28	28.36	194800
2007-03-08	28.60	28.76	27.96	28.48	257775
2007-03-09	28.72	28.72	28.12	28.48	61350
2007-03-12	28.52	28.52	27.96	28.00	120725
2007-03-13	27.80	27.88	27.24	27.28	152850
2007-03-14	27.20	28.28	27.00	28.04	184000
2007-03-15	28.08	28.60	28.08	28.56	116175
2007-03-16	28.44	28.68	27.76	28.12	213975
2007-03-19	28.20	28.56	28.00	28.32	84150
2007-03-20	28.28	28.52	27.88	28.52	120425
2007-03-21	28.48	29.60	28.44	29.52	112025
2007-03-22	30.88	30.88	29.56	29.84	105975
2007-03-23	29.80	29.96	29.40	29.40	52025
2007-03-26	29.32	29.60	29.20	29.40	51600
2007-03-27	29.28	29.88	29.24	29.68	71100
2007-03-28	29.60	31.48	29.36	30.68	202400
2007-03-29	29.44	30.88	29.44	30.56	85700
2007-03-30	30.64	30.92	30.48	30.80	79150
2007-04-02	31.04	31.52	30.52	31.36	111700
2007-04-03	31.44	31.84	31.12	31.56	115925
2007-04-04	31.68	31.68	31.32	31.52	174925
2007-04-05	31.44	31.80	31.44	31.64	114875
2007-04-09	31.60	31.64	30.52	30.60	166975
2007-04-10	30.56	30.84	29.99	30.12	158125
2007-04-11	30.08	30.88	29.84	30.40	415525
2007-04-12	30.40	30.76	30.12	30.76	63225
2007-04-13	30.76	30.96	30.36	30.92	287625
2007-04-16	31.12	31.40	30.60	30.84	94975
2007-04-17	30.80	31.12	30.64	30.88	144000
2007-04-18	30.76	31.00	30.48	30.48	100400
2007-04-19	30.04	30.48	29.56	29.80	87500
2007-04-20	29.84	30.84	29.80	29.92	140025
2007-04-23	29.84	30.08	29.56	29.92	75625
2007-04-24	29.92	30.24	29.64	29.96	124225
2007-04-25	30.08	30.32	29.72	29.96	89591
2007-04-26	29.84	29.96	29.52	29.68	63075
2007-04-27	29.52	29.80	29.24	29.56	57075
2007-04-30	29.48	29.84	29.00	29.20	144850
2007-05-01	29.20	29.56	28.88	29.28	86200
2007-05-02	29.88	32.24	29.68	30.56	469796
2007-05-03	30.76	31.32	30.72	30.80	156600
2007-05-04	31.00	31.08	30.36	30.76	225695
2007-05-07	30.72	31.12	30.44	30.80	143337
2007-05-08	30.64	30.96	30.36	30.84	99175
2007-05-09	30.60	31.12	30.52	30.80	69200
2007-05-10	30.56	30.84	30.20	30.24	79575
2007-05-11	30.48	30.68	30.20	30.56	104425
2007-05-14	30.40	30.60	30.16	30.28	103950
2007-05-15	30.16	30.96	29.60	30.00	119975
2007-05-16	30.00	30.36	29.64	30.36	110975
2007-05-17	30.20	30.20	29.60	29.84	201825
2007-05-18	29.80	30.00	29.44	29.68	142950
2007-05-21	29.60	30.20	29.56	29.84	164550
2007-05-22	29.80	30.44	29.64	30.24	148875
2007-05-23	30.24	30.80	29.96	30.00	100175
2007-05-24	29.88	29.88	28.80	29.20	417725
2007-05-25	29.32	29.68	29.28	29.64	146450
2007-05-29	29.68	30.12	29.60	29.88	136825
2007-05-30	29.56	29.88	29.52	29.88	263250
2007-05-31	29.88	30.12	29.72	30.08	133150
2007-06-01	30.08	30.16	29.40	29.64	328700
2007-06-04	29.40	29.68	29.28	29.48	232125
2007-06-05	29.12	29.40	28.88	28.96	99700
2007-06-06	28.64	28.68	28.16	28.68	117650
2007-06-07	28.32	28.72	28.04	28.40	216550
2007-06-08	28.28	29.00	28.12	28.84	103300
2007-06-11	28.68	28.84	28.40	28.40	72400
2007-06-12	28.28	28.52	27.76	28.04	97925
2007-06-13	28.04	28.92	27.60	28.80	99600
2007-06-14	29.20	29.48	28.68	29.32	169775
2007-06-15	29.96	30.00	29.08	29.20	257350
2007-06-18	29.24	29.48	29.04	29.40	59725
2007-06-19	29.40	29.56	29.28	29.48	77925
2007-06-20	29.60	29.60	28.84	28.88	95250
2007-06-21	28.72	29.16	28.36	28.88	64825
2007-06-22	28.80	29.00	28.52	29.00	121725
2007-06-25	28.92	28.92	27.92	28.16	159250
2007-06-26	28.28	28.40	27.88	28.00	154875
2007-06-27	28.00	28.76	27.92	28.76	175266
2007-06-28	28.68	29.36	28.60	29.12	120350
2007-06-29	29.20	29.28	28.92	29.12	210325
2007-07-02	29.20	29.28	28.88	29.28	144700
2007-07-03	29.28	29.60	29.08	29.60	37325
2007-07-05	29.52	29.68	29.00	29.28	52650
2007-07-06	29.16	29.28	29.00	29.12	26825
2007-07-09	29.08	29.36	28.92	29.24	48575
2007-07-10	29.20	29.60	28.48	28.56	125050
2007-07-11	28.48	28.52	28.24	28.28	91400
2007-07-12	28.44	29.00	28.32	28.88	85100
2007-07-13	28.80	28.96	28.40	28.40	65650
2007-07-16	28.24	28.84	28.24	28.48	57850
2007-07-17	28.44	28.88	28.44	28.72	72300
2007-07-18	28.68	28.72	28.32	28.72	118350
2007-07-19	28.92	29.12	28.60	28.88	57850
2007-07-20	28.80	28.92	28.16	28.48	280500
2007-07-23	28.52	28.72	28.24	28.72	331925
2007-07-24	28.28	28.72	28.00	28.48	220600
2007-07-25	28.64	30.00	28.40	28.52	296950
2007-07-26	27.62	28.76	27.60	28.64	386350
2007-07-27	28.80	29.08	28.64	28.80	298800
2007-07-30	28.80	28.80	28.08	28.20	333675
2007-07-31	28.28	28.52	27.96	28.08	266800
2007-08-01	27.76	28.40	27.12	28.12	359200
2007-08-02	27.96	29.16	27.84	28.24	382725
2007-08-03	28.08	28.12	27.30	27.88	556350
2007-08-06	27.80	28.84	27.28	28.60	349600
2007-08-07	28.32	28.52	26.88	27.36	611075
2007-08-08	27.96	28.40	27.76	28.00	389025
2007-08-09	27.36	28.64	27.32	28.32	290400
2007-08-10	27.92	28.72	27.60	28.00	499175
2007-08-13	28.60	28.64	27.00	27.44	189575
2007-08-14	27.24	27.80	24.20	25.60	748458
2007-08-15	24.40	25.80	22.20	24.04	1142450
2007-08-16	24.60	27.88	23.24	25.88	769725
2007-08-17	27.60	28.84	26.88	27.92	750300
2007-08-20	31.20	31.40	29.48	29.64	904850
2007-08-21	30.40	32.16	30.20	30.80	811875
2007-08-22	31.80	32.00	31.08	31.20	621375
2007-08-23	31.16	31.20	29.60	29.60	373850
2007-08-24	30.00	30.16	29.48	30.00	166675
2007-08-27	31.20	31.20	30.24	30.28	263575
2007-08-28	30.60	30.88	29.76	29.76	268975
2007-08-29	30.04	30.52	29.80	30.48	184975
2007-08-30	30.80	30.80	30.00	30.60	183850
2007-08-31	31.00	31.20	30.60	31.00	154025
2007-09-04	31.84	31.84	30.68	30.80	210200
2007-09-05	30.80	30.80	29.76	29.84	306825
2007-09-06	29.80	30.08	29.44	29.56	296525
2007-09-07	29.84	31.36	29.60	30.84	1326900
2007-09-10	31.44	32.44	31.16	31.64	663525
2007-09-11	32.04	32.52	31.80	32.16	458950
2007-09-12	32.16	32.20	31.20	31.24	188750
2007-09-13	31.20	31.48	30.88	31.28	322375
2007-09-14	31.28	31.40	30.60	31.16	189450
2007-09-17	31.36	31.36	30.56	31.08	343775
2007-09-18	31.32	33.32	31.22	32.64	515800
2007-09-19	33.64	34.60	33.24	33.60	801450
2007-09-20	34.08	34.16	32.32	32.56	467025
2007-09-21	32.88	33.04	32.40	33.04	212375
2007-09-24	33.00	33.00	31.60	31.80	219550
2007-09-25	31.64	31.92	31.24	31.60	105650
2007-09-26	31.64	31.96	31.40	31.84	193325
2007-09-27	31.92	31.92	31.36	31.80	221000
2007-09-28	31.80	32.64	31.64	32.20	201975
2007-10-01	32.12	33.00	32.12	32.76	247950
2007-10-02	32.36	33.76	31.64	32.00	478240
2007-10-03	33.00	33.40	32.60	32.80	1029050
2007-10-04	32.96	33.40	32.56	33.00	387225
2007-10-05	33.08	33.36	32.20	33.08	772525
2007-10-08	32.80	32.92	32.08	32.80	252925
2007-10-09	32.60	32.64	31.68	32.20	227625
2007-10-10	32.00	32.56	31.72	32.56	350700
2007-10-11	32.56	32.80	32.16	32.52	364325
2007-10-12	32.52	32.56	32.12	32.52	196050
2007-10-15	32.48	33.00	32.04	32.28	232950
2007-10-16	32.36	32.64	31.96	32.28	225900
2007-10-17	32.44	32.80	32.00	32.56	279375
2007-10-18	32.40	34.00	32.36	34.00	326075
2007-10-19	34.00	34.64	33.80	34.24	468175
2007-10-22	33.96	34.96	33.84	34.96	226100
2007-10-23	35.00	35.08	34.56	34.80	229525
2007-10-24	34.76	34.92	34.20	34.40	293275
2007-10-25	34.44	34.88	34.36	34.56	231725
2007-10-26	35.00	35.44	34.48	34.72	210500
2007-10-29	34.96	35.24	34.28	34.40	139725
2007-10-30	34.60	35.08	34.16	34.76	271000
2007-10-31	35.12	35.12	32.20	34.24	954825
2007-11-01	33.04	33.88	32.00	33.52	672325
2007-11-02	33.52	33.52	31.60	32.68	1084500
2007-11-05	31.88	34.44	31.72	33.68	371718
2007-11-06	32.00	33.60	32.00	33.04	367100
2007-11-07	33.00	33.00	31.80	31.80	350552
2007-11-08	31.80	32.44	31.64	32.36	1269588
2007-11-09	31.76	32.92	31.76	32.20	410706
2007-11-12	32.12	32.80	32.00	32.08	215867
2007-11-13	32.32	32.64	32.00	32.36	375112
2007-11-14	32.52	32.56	31.80	32.00	375710
2007-11-15	31.92	32.40	31.92	32.40	352725
2007-11-16	32.32	34.82	31.48	32.36	263500
2007-11-19	32.08	32.60	31.60	32.44	282986
2007-11-20	32.36	32.42	30.68	31.20	601400
2007-11-21	30.64	31.96	30.44	31.64	518925
2007-11-23	31.80	32.16	31.64	31.96	176825
2007-11-26	31.96	32.44	31.32	31.44	278325
2007-11-27	31.48	32.52	31.48	32.44	386112
2007-11-28	32.72	33.80	32.52	33.40	373700
2007-11-29	33.40	33.96	32.72	32.76	317522
2007-11-30	33.16	35.40	33.16	35.12	1016275
2007-12-03	34.84	34.96	33.72	34.72	336650
2007-12-04	34.48	34.48	33.44	33.44	189725
2007-12-05	33.88	33.88	33.04	33.24	216781
2007-12-06	33.40	34.92	33.00	34.80	302702
2007-12-07	34.80	34.84	34.00	34.48	224875
2007-12-10	34.48	34.96	34.04	34.80	333045
2007-12-11	34.52	35.76	32.08	33.68	618087
2007-12-12	34.56	34.64	33.44	33.84	402448
2007-12-13	33.60	35.16	33.32	35.16	335250
2007-12-14	35.32	36.40	34.80	35.08	479775
2007-12-17	35.84	35.96	35.12	35.24	328622
2007-12-18	35.60	36.20	35.56	36.00	378350
2007-12-19	36.00	36.20	35.60	35.96	158125
2007-12-20	36.28	36.56	35.16	36.56	363087
2007-12-21	36.60	37.20	36.16	36.68	415886
2007-12-24	36.80	37.04	36.72	36.72	73950
2007-12-26	37.00	37.20	36.52	37.12	245800
2007-12-27	36.96	37.00	36.12	36.12	291825
2007-12-28	36.64	36.80	36.12	36.64	211501
2007-12-31	36.52	37.20	36.40	37.00	230746
2008-01-02	36.88	36.88	35.84	35.96	343040
2008-01-03	36.00	36.80	36.00	36.12	217822
2008-01-04	36.20	36.68	36.00	36.12	369517
2008-01-07	36.36	36.44	35.40	36.24	288950
2008-01-08	35.96	36.52	34.76	34.96	448078
2008-01-09	34.84	36.20	34.40	36.12	414413
2008-01-10	35.76	37.80	35.24	37.00	866114
2008-01-11	36.48	37.00	35.96	36.12	386700
2008-01-14	36.52	37.24	35.64	37.12	531067
2008-01-15	35.64	37.52	35.36	36.96	436972
2008-01-16	36.80	38.36	36.48	37.64	604954
2008-01-17	37.80	38.64	37.00	37.72	2326621
2008-01-18	37.60	38.12	37.04	37.96	1118310
2008-01-22	38.36	40.32	35.84	39.76	1919824
2008-01-23	39.72	40.56	39.28	40.12	1004378
2008-01-24	40.44	40.44	39.00	39.40	573098
2008-01-25	39.88	40.04	37.68	38.48	680113
2008-01-28	38.36	40.04	38.08	40.00	989438
2008-01-29	40.36	40.36	38.12	38.64	573139
2008-01-30	38.44	39.96	37.80	38.64	1075828
2008-01-31	37.96	41.24	37.80	40.68	1958322
2008-02-01	41.40	43.16	41.00	41.20	1321258
2008-02-04	41.92	41.92	40.60	41.28	627510
2008-02-05	40.68	43.08	40.56	42.24	1170544
2008-02-06	42.48	43.56	42.48	42.88	950433
2008-02-07	42.72	43.52	42.40	43.36	1091611
2008-02-08	43.64	44.28	42.80	43.40	1357064
2008-02-11	43.96	44.00	42.64	42.84	588312
2008-02-12	42.96	43.92	42.40	42.80	720537
2008-02-13	42.80	43.80	42.36	42.80	574082
2008-02-14	42.00	42.00	38.80	39.88	1636236
2008-02-15	39.64	41.48	39.52	41.36	1169377
2008-02-19	41.84	42.64	40.04	41.44	932809
2008-02-20	41.24	42.56	40.84	41.80	685908
2008-02-21	42.28	42.48	40.88	41.12	492129
2008-02-22	41.00	41.28	39.80	40.96	555346
2008-02-25	40.88	41.52	40.40	41.20	553902
2008-02-26	40.72	40.76	39.96	40.40	526491
2008-02-27	40.08	41.68	39.92	40.52	576945
2008-02-28	40.28	40.40	39.44	39.60	828116
2008-02-29	39.04	39.16	37.80	38.24	1559705
2008-03-03	38.20	38.24	36.36	37.16	1397332
2008-03-04	36.68	37.32	36.00	37.12	778856
2008-03-05	37.28	37.72	34.08	34.76	2368452
2008-03-06	29.84	31.76	26.64	27.04	6347677
2008-03-07	25.68	30.16	23.36	30.12	5034746
2008-03-10	30.16	31.00	28.04	29.04	2870409
2008-03-11	30.08	31.08	26.92	29.04	3950782
2008-03-12	28.96	29.20	27.40	27.60	1237880
2008-03-13	25.20	26.48	23.60	24.00	2354294
2008-03-14	24.24	24.56	21.16	23.44	2531321
2008-03-17	21.68	22.88	20.00	22.24	1629578
2008-03-18	23.40	26.48	23.40	25.64	1911345
2008-03-19	26.76	28.20	24.08	24.32	1596520
2008-03-20	24.32	29.28	24.32	28.20	3480133
2008-03-24	29.08	29.32	26.52	27.84	1085667
2008-03-25	27.84	28.80	27.28	28.24	884006
2008-03-26	28.08	28.36	26.92	27.08	699856
2008-03-27	27.20	27.56	25.44	25.44	368745
2008-03-28	25.52	25.80	24.24	25.00	618988
2008-03-31	24.76	25.88	24.76	25.20	615835
2008-04-01	26.16	28.24	26.16	28.04	842091
2008-04-02	28.20	28.28	27.36	27.40	693414
2008-04-03	27.20	27.36	26.20	26.72	828913
2008-04-04	26.36	27.20	26.32	26.88	772360
2008-04-07	27.00	27.28	26.28	26.80	735173
2008-04-08	26.52	26.84	26.32	26.60	496484
2008-04-09	26.96	26.96	26.36	26.52	420817
2008-04-10	26.36	26.84	25.68	26.76	816099
2008-04-11	26.48	26.60	25.68	25.72	624423
2008-04-14	25.72	26.00	25.08	25.32	1341719
2008-04-15	25.32	25.70	24.44	25.60	632159
2008-04-16	25.92	26.88	25.76	26.60	439314
2008-04-17	26.52	28.08	26.44	27.32	355182
2008-04-18	27.84	28.20	27.12	27.60	423133
2008-04-21	27.44	28.20	27.24	27.64	318412
2008-04-22	27.48	27.80	26.56	27.80	313811
2008-04-23	27.88	28.00	26.72	27.32	362045
2008-04-24	27.52	27.56	26.56	27.20	472378
2008-04-25	27.68	27.68	26.68	27.08	219078
2008-04-28	26.80	27.32	26.28	26.84	155214
2008-04-29	27.08	27.56	26.40	27.48	351648
2008-04-30	27.60	28.72	26.92	27.96	808968
2008-05-01	28.00	29.64	27.62	28.76	763260
2008-05-02	28.92	29.56	27.84	28.32	380430
2008-05-05	28.32	28.32	27.60	27.88	294633
2008-05-06	27.40	28.20	27.16	28.00	299500
2008-05-07	27.96	28.40	27.64	27.88	449982
2008-05-08	27.92	28.08	27.60	27.88	357765
2008-05-09	27.60	27.92	27.16	27.44	276009
2008-05-12	27.68	27.68	26.32	27.08	354281
2008-05-13	27.08	27.44	26.80	27.20	201416
2008-05-14	27.20	27.68	26.96	27.44	150643
2008-05-15	27.32	28.08	27.24	28.00	673275
2008-05-16	28.12	28.68	27.24	28.52	504148
2008-05-19	28.44	29.04	28.36	28.84	569077
2008-05-20	28.56	29.08	28.20	28.32	502835
2008-05-21	28.32	28.92	27.80	28.16	761403
2008-05-22	28.20	29.00	28.00	29.00	317928
2008-05-23	28.84	28.88	28.00	28.32	644105
2008-05-27	28.40	29.00	28.24	28.80	293988
2008-05-28	27.80	28.76	27.20	28.20	799056
2008-05-29	28.80	29.24	28.40	28.84	3513199
2008-05-30	29.04	29.40	28.59	29.08	847089
2008-06-02	29.20	29.88	28.40	29.20	929587
2008-06-03	29.44	29.44	28.36	28.68	644024
2008-06-04	28.36	28.88	28.16	28.36	551213
2008-06-05	28.40	29.16	28.28	29.00	576677
2008-06-06	28.64	29.00	28.32	28.48	587130
2008-06-09	28.40	28.40	27.44	27.80	1294871
2008-06-10	27.20	27.68	24.40	26.60	1999318
2008-06-11	26.48	26.48	25.08	25.28	1904261
2008-06-12	25.44	26.24	25.36	25.60	498014
2008-06-13	25.80	26.90	25.64	26.80	509788
2008-06-16	26.64	27.40	26.52	27.40	364519
2008-06-17	27.56	28.12	26.64	26.64	535341
2008-06-18	26.56	26.92	26.00	26.28	653443
2008-06-19	26.36	27.40	26.36	27.40	497623
2008-06-20	27.24	28.28	26.80	28.00	726461
2008-06-23	27.80	28.44	26.80	27.40	428916
2008-06-24	27.16	27.78	26.60	27.20	446291
2008-06-25	27.20	28.00	26.92	27.40	354780
2008-06-26	26.92	27.12	26.44	26.92	394670
2008-06-27	26.92	27.04	25.36	26.32	840894
2008-06-30	26.00	26.60	25.76	26.08	443599
2008-07-01	25.68	26.68	25.60	26.20	559591
2008-07-02	26.52	26.76	26.00	26.64	424881
2008-07-03	26.76	26.80	25.80	26.24	292162
2008-07-07	26.24	26.52	23.28	24.80	1272246
2008-07-08	24.80	25.82	24.20	25.80	785618
2008-07-09	25.80	26.20	24.48	24.56	510112
2008-07-10	23.80	23.88	20.96	23.24	2768298
2008-07-11	22.08	26.00	22.04	25.32	2064205
2008-07-14	25.80	27.08	24.64	25.36	2496159
2008-07-15	25.04	25.80	24.32	24.88	1045992
2008-07-16	24.84	25.72	24.60	25.40	687986
2008-07-17	25.20	25.68	24.64	25.40	710596
2008-07-18	25.56	26.08	24.00	25.72	367501
2008-07-21	26.00	26.32	25.60	25.72	280422
2008-07-22	25.36	27.08	25.20	27.04	409985
2008-07-23	27.04	27.76	26.72	27.00	342788
2008-07-24	26.92	27.20	26.32	26.72	370161
2008-07-25	27.04	27.40	26.52	27.08	262590
2008-07-28	27.00	27.20	25.40	25.40	281863
2008-07-29	25.56	25.76	24.88	25.68	701175
2008-07-30	26.60	26.60	24.92	25.88	714434
2008-07-31	25.84	26.44	25.32	25.80	473044
2008-08-01	25.92	26.56	25.60	25.92	350980
2008-08-04	25.92	25.92	24.56	24.64	327846
2008-08-05	25.08	26.02	24.76	25.84	395938
2008-08-06	25.80	26.16	25.36	25.56	286818
2008-08-07	25.28	25.52	24.20	24.48	272736
2008-08-08	24.76	25.52	24.32	25.28	228661
2008-08-11	25.20	25.96	24.72	25.56	244136
2008-08-12	25.36	26.36	24.56	24.84	448369
2008-08-13	24.84	25.24	24.16	24.32	439100
2008-08-14	24.24	25.04	24.12	24.60	645919
2008-08-15	25.08	25.08	24.32	24.60	588293
2008-08-18	24.52	25.00	24.08	24.08	355330
2008-08-19	24.00	24.32	23.64	24.04	448655
2008-08-20	23.80	24.76	23.80	24.40	735333
2008-08-21	24.20	24.40	23.88	24.04	524489
2008-08-22	24.32	24.76	24.16	24.68	345368
2008-08-25	24.52	24.56	23.64	24.08	576535
2008-08-26	23.84	24.48	23.84	24.40	263835
2008-08-27	24.32	25.00	24.20	25.00	471118
2008-08-28	25.12	26.08	25.00	26.08	285235
2008-08-29	25.84	27.56	25.72	27.20	1718616
2008-09-02	27.76	27.76	26.00	26.56	401953
2008-09-03	26.48	27.12	26.00	26.80	607025
2008-09-04	26.48	26.88	25.80	26.60	310345
2008-09-05	26.24	27.08	25.88	26.96	328731
2008-09-08	29.68	30.80	28.76	29.32	2764219
2008-09-09	29.00	29.68	28.08	28.28	1177990
2008-09-10	28.88	28.88	27.08	27.48	1594468
2008-09-11	26.88	27.16	25.68	26.88	1791842
2008-09-12	26.60	27.68	26.24	26.96	1636512
2008-09-15	25.48	27.28	25.48	26.68	751700
2008-09-16	25.84	27.60	25.84	26.20	1420297
2008-09-17	25.96	26.54	23.40	23.92	906954
2008-09-18	24.48	29.80	22.84	27.80	1615877
2008-09-19	29.16	29.88	26.00	26.84	1493093
2008-09-22	26.36	27.00	25.52	25.80	947284
2008-09-23	25.56	26.16	24.60	25.96	286508
2008-09-24	26.28	26.36	25.04	25.40	444808
2008-09-25	25.76	25.76	24.88	25.32	410245
2008-09-26	24.80	24.80	24.12	24.32	434832
2008-09-29	23.68	24.36	21.32	22.00	421520
2008-09-30	23.44	26.00	21.80	26.00	726765
2008-10-01	24.76	24.96	23.00	23.64	419100
2008-10-02	24.48	24.48	21.92	22.40	208251
2008-10-03	22.96	23.52	21.60	21.72	259663
2008-10-06	21.68	22.84	18.04	22.04	431944
2008-10-07	22.08	22.52	20.96	20.96	320446
2008-10-08	20.80	22.44	20.80	21.32	500963
2008-10-09	21.44	21.88	17.88	18.16	580804
2008-10-10	17.48	21.52	15.92	21.16	928484
2008-10-13	23.00	23.16	20.60	21.48	618796
2008-10-14	22.76	23.52	21.24	22.76	786154
2008-10-15	22.40	22.88	20.16	20.52	666273
2008-10-16	20.72	22.04	19.00	22.04	530873
2008-10-17	20.80	22.92	20.48	21.36	379460
2008-10-20	21.64	23.00	21.64	22.60	425406
2008-10-21	22.08	22.76	21.84	22.04	430081
2008-10-22	21.32	22.16	20.80	21.16	358334
2008-10-23	21.28	21.36	18.48	20.64	601489
2008-10-24	19.12	20.36	18.76	19.04	410662
2008-10-27	19.20	19.28	18.04	18.12	441845
2008-10-28	19.04	20.52	17.64	20.40	532881
2008-10-29	20.20	21.52	19.44	20.40	307402
2008-10-30	21.32	21.64	20.64	21.60	280359
2008-10-31	21.76	22.16	21.00	22.00	503783
2008-11-03	23.08	23.08	21.00	21.68	547251
2008-11-04	22.20	23.00	21.80	22.80	511318
2008-11-05	22.40	23.32	22.08	22.28	736971
2008-11-06	22.00	23.00	21.60	21.68	493243
2008-11-07	21.92	22.24	21.24	22.16	310896
2008-11-10	22.56	22.92	21.32	21.48	355144
2008-11-11	21.16	22.08	20.88	21.40	228706
2008-11-12	20.84	21.56	19.80	19.92	294997
2008-11-13	20.16	21.64	18.80	21.40	433524
2008-11-14	21.20	21.24	19.08	19.76	314729
2008-11-17	19.84	20.88	19.52	20.16	288433
2008-11-18	20.28	21.48	19.92	21.28	493671
2008-11-19	20.96	21.40	19.36	19.72	416482
2008-11-20	19.36	19.56	17.20	17.36	632687
2008-11-21	18.12	19.88	17.00	19.64	661994
2008-11-24	20.52	20.68	18.44	20.40	662129
2008-11-25	21.00	23.32	21.00	22.72	1528978
2008-11-26	22.36	23.80	22.08	23.20	1093395
2008-11-28	22.96	24.76	22.92	24.76	334237
2008-12-01	24.24	24.24	20.44	20.96	529648
2008-12-02	21.32	23.36	21.20	23.24	472683
2008-12-03	22.56	24.80	22.26	23.96	640003
2008-12-04	23.52	24.36	22.40	22.80	615981
2008-12-05	22.48	24.72	22.08	24.72	732702
2008-12-08	25.04	25.08	24.00	24.20	625606
2008-12-09	23.96	24.72	23.40	23.56	778671
2008-12-10	22.12	24.04	22.12	23.00	527187
2008-12-11	22.44	23.04	21.40	21.40	442240
2008-12-12	20.80	22.84	20.00	22.60	453741
2008-12-15	22.40	23.44	21.96	23.12	590827
2008-12-16	23.52	25.04	23.00	24.68	1680356
2008-12-17	24.80	25.44	24.16	24.20	1081493
2008-12-18	24.28	24.84	23.24	23.64	747365
2008-12-19	24.00	24.96	21.72	22.20	3078860
2008-12-22	22.64	23.04	21.76	22.08	1275677
2008-12-23	23.16	23.40	22.40	22.80	1405656
2008-12-24	22.80	23.20	22.64	23.16	245119
2008-12-26	23.28	23.60	22.80	23.00	340095
2008-12-29	22.80	22.92	20.76	21.20	685997
2008-12-30	21.96	23.24	20.96	22.80	656791
2008-12-31	23.00	23.88	22.40	23.56	1387727
2009-01-02	23.44	23.60	22.20	22.40	736798
2009-01-05	22.44	24.12	22.44	23.12	781135
2009-01-06	23.36	23.84	22.88	23.60	1073217
2009-01-07	23.36	24.20	22.92	23.56	1305602
2009-01-08	23.36	24.40	23.12	23.96	721009
2009-01-09	24.00	24.28	23.12	23.32	818765
2009-01-12	23.60	23.84	22.60	23.12	879236
2009-01-13	22.96	24.72	22.40	24.52	1155515
2009-01-14	24.08	24.92	23.64	24.00	937789
2009-01-15	24.04	24.72	22.84	24.60	1565199
2009-01-16	24.76	25.44	23.84	25.24	1327798
2009-01-20	24.92	24.92	22.44	22.56	1893705
2009-01-21	23.00	24.72	22.52	24.52	1476969
2009-01-22	23.80	24.12	23.00	23.20	1625054
2009-01-23	22.60	23.44	22.60	23.24	1106638
2009-01-26	22.76	24.20	22.76	23.24	610686
2009-01-27	23.40	24.12	23.04	24.04	452706
2009-01-28	24.80	24.80	23.44	24.40	1389925
2009-01-29	24.16	24.20	22.36	22.44	1544509
2009-01-30	22.72	23.44	22.28	22.92	1507269
2009-02-02	22.64	23.24	22.32	23.12	961347
2009-02-03	23.20	23.56	22.68	23.04	787634
2009-02-04	22.96	23.24	22.28	22.40	848444
2009-02-05	22.36	23.20	21.84	22.76	848913
2009-02-06	22.80	24.04	22.76	23.96	880162
2009-02-09	23.80	24.08	23.44	23.84	548309
2009-02-10	23.80	23.84	22.04	22.28	1379648
2009-02-11	22.32	23.16	22.08	23.12	830600
2009-02-12	22.76	23.80	22.08	23.60	1003861
2009-02-13	23.76	23.96	22.40	22.64	1319716
2009-02-17	22.92	23.84	21.88	23.16	1607974
2009-02-18	23.16	23.80	22.56	23.56	1652601
2009-02-19	23.92	23.92	22.12	22.28	1305823
2009-02-20	21.80	23.04	21.80	22.76	1741634
2009-02-23	23.04	23.20	21.84	21.92	1225427
2009-02-24	22.36	23.60	21.92	23.56	1416984
2009-02-25	23.44	23.84	22.68	23.00	907165
2009-02-26	23.32	23.52	22.68	22.72	819653
2009-02-27	22.56	23.32	22.36	22.96	1685808
2009-03-02	22.48	22.88	21.28	21.48	1789956
2009-03-03	21.92	22.28	21.16	21.64	1429913
2009-03-04	22.12	22.40	21.40	21.64	1175612
2009-03-05	21.16	21.76	20.80	20.84	1253055
2009-03-06	21.16	21.52	20.12	21.28	1544127
2009-03-09	21.04	21.96	20.64	21.84	765909
2009-03-10	22.32	23.20	21.60	23.16	1744494
2009-03-11	23.04	23.18	21.88	22.16	1050770
2009-03-12	22.12	23.00	22.00	22.92	1327298
2009-03-13	23.48	23.68	22.92	23.32	904424
2009-03-16	23.56	23.60	22.44	22.44	1177478
2009-03-17	22.76	23.68	22.40	23.68	1285440
2009-03-18	23.48	24.00	22.48	24.00	1605707
2009-03-19	24.00	24.20	22.40	22.52	1211893
2009-03-20	22.56	22.84	21.48	21.56	1494918
2009-03-23	22.40	22.84	21.44	22.84	2467682
2009-03-24	22.04	22.96	21.48	22.00	1278315
2009-03-25	22.04	22.80	21.44	22.80	1640618
2009-03-26	23.04	23.48	22.20	23.44	1502790
2009-03-27	23.16	23.48	22.48	22.84	1077436
2009-03-30	23.00	23.00	22.32	22.44	1359397
2009-03-31	22.92	23.64	22.40	23.52	1934006
2009-04-01	23.12	23.76	22.60	23.36	1389287
2009-04-02	23.80	24.00	22.88	23.40	1840917
2009-04-03	23.40	24.60	23.04	24.60	2220635
2009-04-06	24.80	24.80	23.48	24.40	1149108
2009-04-07	24.28	24.52	23.64	23.72	1693004
2009-04-08	22.84	23.36	22.68	23.12	1288685
2009-04-09	23.32	24.56	22.92	24.32	2052635
2009-04-13	24.08	24.32	23.00	23.48	1254068
2009-04-14	23.64	23.64	22.00	22.20	2078445
2009-04-15	22.08	23.64	21.92	23.60	1668577
2009-04-16	23.64	24.24	22.84	23.64	1562462
2009-04-17	23.60	24.28	23.20	23.44	1535188
2009-04-20	23.36	23.40	22.00	22.08	1738941
2009-04-21	22.00	23.60	21.68	23.40	2224064
2009-04-22	23.12	23.72	22.44	22.48	1609275
2009-04-23	22.48	23.36	22.28	22.92	1198926
2009-04-24	22.64	23.16	22.40	22.88	1764200
2009-04-27	22.44	22.88	21.80	22.36	1397263
2009-04-28	22.04	22.88	22.04	22.48	673794
2009-04-29	22.68	23.60	22.44	23.52	1434941
2009-04-30	24.00	24.60	23.48	23.56	1619733
2009-05-01	23.48	24.00	23.16	23.48	930710
2009-05-04	23.72	24.72	23.52	24.64	1800476
2009-05-05	24.48	24.80	24.16	24.48	1257607
2009-05-06	24.40	25.40	24.00	25.28	1678765
2009-05-07	25.28	25.68	24.36	24.72	1661238
2009-05-08	24.84	26.20	24.64	26.00	2069139
2009-05-11	25.36	26.16	24.92	25.08	1365679
2009-05-12	25.16	25.64	24.68	25.08	1157946
2009-05-13	25.40	25.40	24.72	24.80	1237395
2009-05-14	25.04	25.76	24.68	25.56	1075151
2009-05-15	25.36	25.60	24.60	24.96	1171598
2009-05-18	25.16	26.56	24.88	26.40	1405857
2009-05-19	26.28	26.32	25.44	25.52	1106972
2009-05-20	25.76	26.00	25.28	25.28	794331
2009-05-21	25.16	25.72	25.04	25.56	700693
2009-05-22	25.68	25.92	25.04	25.04	950941
2009-05-26	24.88	25.96	24.80	25.88	1539499
2009-05-27	25.84	26.00	24.68	24.92	1457167
2009-05-28	25.20	25.20	24.56	24.96	1570439
2009-05-29	25.08	25.24	24.58	25.04	1757830
2009-06-01	25.28	26.08	24.92	25.40	1568572
2009-06-02	25.36	26.84	25.20	26.56	1573700
2009-06-03	26.84	27.00	26.00	26.24	1280985
2009-06-04	26.12	27.32	26.12	27.16	1257430
2009-06-05	27.40	27.64	26.44	26.56	716567
2009-06-08	26.24	26.64	26.24	26.36	501471
2009-06-09	26.48	26.68	26.24	26.44	524039
2009-06-10	26.60	26.60	24.84	25.36	1677774
2009-06-11	25.24	26.08	25.20	25.76	1128984
2009-06-12	25.68	26.28	25.44	26.20	737906
2009-06-15	26.04	26.20	25.72	25.80	922235
2009-06-16	25.88	26.20	25.40	25.64	370720
2009-06-17	25.64	26.52	25.64	26.00	631576
2009-06-18	26.04	26.48	25.84	26.28	563271
2009-06-19	26.52	26.88	26.28	26.76	825500
2009-06-22	26.68	26.70	25.84	25.84	911147
2009-06-23	26.08	26.52	26.00	26.20	667596
2009-06-24	26.36	26.52	25.74	26.08	838603
2009-06-25	25.84	26.40	25.80	26.40	1153917
2009-06-26	26.40	27.20	26.16	27.12	991772
2009-06-29	27.24	27.24	26.84	27.12	411011
2009-06-30	27.52	27.80	26.96	27.68	1015487
2009-07-01	28.36	28.52	27.84	28.00	1175500
2009-07-02	28.16	28.16	27.28	27.28	1208097
2009-07-06	27.48	28.20	27.28	28.00	1315008
2009-07-07	28.08	28.24	27.68	27.76	1305873
2009-07-08	27.92	27.96	27.20	27.48	902538
2009-07-09	26.84	26.92	26.40	26.40	1044671
2009-07-10	26.40	26.60	26.24	26.48	545030
2009-07-13	26.68	27.16	26.48	27.08	1105711
2009-07-14	27.28	27.28	26.72	27.20	569390
2009-07-15	27.44	27.72	27.16	27.56	968240
2009-07-16	27.48	27.84	27.20	27.68	575244
2009-07-17	27.72	27.92	27.36	27.72	746984
2009-07-20	27.88	28.00	27.68	28.00	771120
2009-07-21	28.08	28.08	27.58	28.00	569096
2009-07-22	27.96	28.12	27.68	27.84	724981
2009-07-23	27.84	28.64	27.60	28.44	1555017
2009-07-24	28.36	28.52	28.24	28.40	883759
2009-07-27	29.20	30.32	28.92	30.32	1977771
2009-07-28	30.04	30.64	29.68	29.80	1201400
2009-07-29	29.00	29.36	28.32	28.40	4141264
2009-07-30	28.80	29.96	28.72	29.56	7041670
2009-07-31	29.44	30.12	29.44	29.60	1955948
2009-08-03	30.00	30.40	29.84	30.12	1853645
2009-08-04	30.00	30.56	29.84	30.48	1539268
2009-08-05	30.56	30.96	30.20	30.92	1811994
2009-08-06	31.12	31.32	30.24	30.40	1400398
2009-08-07	30.72	31.00	30.04	30.76	2017639
2009-08-10	30.64	31.08	30.52	30.92	1446441
2009-08-11	30.80	30.96	30.00	30.12	1644328
2009-08-12	30.24	30.44	29.96	30.16	1459851
2009-08-13	30.28	30.44	29.56	30.24	896059
2009-08-14	30.24	30.28	29.92	30.24	608831
2009-08-17	30.04	30.08	29.44	29.56	1039909
2009-08-18	29.48	30.36	29.44	30.12	996150
2009-08-19	29.88	30.40	29.84	30.28	701969
2009-08-20	30.28	30.96	30.28	30.92	894635
2009-08-21	31.00	31.24	30.80	30.96	1389463
2009-08-24	31.12	31.24	30.76	30.84	1074023
2009-08-25	30.92	31.32	30.80	31.24	1005383
2009-08-26	31.16	31.36	30.88	31.32	787973
2009-08-27	31.44	31.44	31.00	31.36	837212
2009-08-28	31.60	31.80	31.24	31.64	1455146
2009-08-31	31.56	31.72	31.08	31.68	3659627
2009-09-01	31.60	31.76	30.60	30.68	1780394
2009-09-02	30.80	31.04	30.44	30.60	1417229
2009-09-03	30.80	31.04	30.40	30.64	1568651
2009-09-04	30.64	30.76	30.36	30.60	717076
2009-09-08	30.72	31.00	30.36	31.00	997825
2009-09-09	31.12	31.32	30.60	30.96	1106198
2009-09-10	31.00	31.24	30.64	31.24	1022527
2009-09-11	31.26	31.48	30.72	31.28	965143
2009-09-14	31.24	31.92	30.92	31.92	957822
2009-09-15	31.64	32.16	31.08	32.00	1832314
2009-09-16	32.16	32.92	31.88	32.60	1960837
2009-09-17	32.72	32.84	31.72	32.08	1060305
2009-09-18	32.16	32.68	31.96	32.36	891345
2009-09-21	32.32	32.46	31.92	32.16	1119074
2009-09-22	32.44	33.48	32.24	33.28	1689801
2009-09-23	33.40	33.56	32.52	32.52	1245250
2009-09-24	32.72	32.88	31.40	31.52	1690852
2009-09-25	31.48	32.00	31.08	31.96	1426551
2009-09-28	32.20	32.68	31.88	32.68	815987
2009-09-29	32.76	32.76	31.28	31.64	1446304
2009-09-30	31.80	32.12	31.20	31.84	1612888
2009-10-01	32.12	32.32	31.12	31.20	1675941
2009-10-02	31.00	31.68	30.68	31.60	1263946
2009-10-05	31.80	32.24	31.64	32.16	1092652
2009-10-06	32.24	32.44	31.74	32.20	1309728
2009-10-07	32.20	32.24	31.44	31.56	1708121
2009-10-08	30.76	30.88	30.64	30.84	1315903
2009-10-09	30.88	31.08	30.68	31.04	1241410
2009-10-12	31.20	31.24	30.80	31.04	895013
2009-10-13	30.92	30.92	29.80	30.00	1941172
2009-10-14	30.20	31.00	30.04	31.00	2221658
2009-10-15	30.96	30.96	30.16	30.40	1369468
2009-10-16	30.32	30.36	29.80	29.80	1019739
2009-10-19	29.64	30.32	29.64	30.32	742732
2009-10-20	30.56	30.56	29.80	29.96	960822
2009-10-21	29.92	30.76	29.68	30.24	1933348
2009-10-22	30.28	30.84	30.04	30.84	923769
2009-10-23	30.84	30.84	30.40	30.76	903228
2009-10-26	30.80	30.92	30.04	30.12	1142115
2009-10-27	30.12	30.20	29.84	29.88	1246877
2009-10-28	29.72	29.96	28.72	28.80	1465994
2009-10-29	29.12	30.08	28.96	30.08	1342834
2009-10-30	30.00	30.28	29.16	29.68	1470187
2009-11-02	29.76	30.16	29.24	29.76	1297286
2009-11-03	29.68	29.92	28.92	29.92	1252828
2009-11-04	29.92	30.07	28.48	28.52	2203593
2009-11-05	28.68	29.52	28.68	29.48	1158742
2009-11-06	29.16	29.44	28.48	28.60	1789762
2009-11-09	28.96	29.92	28.68	29.92	1349476
2009-11-10	29.80	30.20	29.64	30.08	1305714
2009-11-11	30.24	30.56	30.00	30.28	943311
2009-11-12	30.28	30.32	29.40	29.40	982800
2009-11-13	29.52	29.62	29.16	29.36	785183
2009-11-16	29.48	30.16	29.40	30.04	1285804
2009-11-17	29.92	30.28	29.72	30.00	739351
2009-11-18	30.12	30.32	30.04	30.20	875424
2009-11-19	30.12	30.36	29.84	30.20	1098941
2009-11-20	30.00	30.44	30.00	30.24	1271640
2009-11-23	30.48	30.76	30.06	30.12	668346
2009-11-24	30.20	30.28	29.84	30.16	645081
2009-11-25	30.40	30.40	29.80	29.80	463971
2009-11-27	29.56	29.84	29.24	29.28	408155
2009-11-30	29.40	30.36	29.12	30.28	1043994
2009-12-01	30.56	30.56	29.88	29.96	1359411
2009-12-02	30.00	30.20	29.92	30.08	791824
2009-12-03	30.12	30.20	29.76	29.76	1098162
2009-12-04	30.04	30.40	29.40	29.84	986239
2009-12-07	29.84	30.00	29.44	29.60	764651
2009-12-08	29.48	30.00	29.48	29.84	603448
2009-12-09	29.92	29.92	29.60	29.76	715462
2009-12-10	29.80	30.00	29.68	30.00	810978
2009-12-11	30.40	30.56	30.04	30.56	788976
2009-12-14	30.72	31.20	30.52	31.20	952149
2009-12-15	31.24	31.24	30.52	30.64	1307788
2009-12-16	30.72	30.96	30.04	30.12	1234388
2009-12-17	30.48	30.48	30.04	30.20	904547
2009-12-18	30.40	30.40	29.80	29.80	1284168
2009-12-21	30.00	30.20	29.60	29.64	927202
2009-12-22	29.80	30.16	29.72	30.04	661441
2009-12-23	30.16	30.32	30.00	30.32	591914
2009-12-24	30.40	30.60	30.23	30.56	520463
2009-12-28	30.68	30.76	30.44	30.48	852977
2009-12-29	29.72	29.92	29.44	29.52	775240
2009-12-30	29.60	29.64	29.44	29.60	524617
2009-12-31	29.60	29.68	29.24	29.40	1057126
2010-01-04	29.68	29.80	29.44	29.68	1184830
2010-01-05	29.60	29.84	29.40	29.84	1313729
2010-01-06	29.96	30.08	29.64	29.80	2195224
2010-01-07	29.80	30.00	29.56	29.76	1227766
2010-01-08	29.68	29.80	29.52	29.72	585661
2010-01-11	29.60	29.92	29.56	29.60	547894
2010-01-12	29.52	29.60	29.24	29.24	828104
2010-01-13	29.40	29.48	29.24	29.32	714675
2010-01-14	29.36	29.48	29.08	29.12	796235
2010-01-15	29.08	29.24	28.76	28.80	1545965
2010-01-19	28.92	29.00	28.72	28.92	1138192
2010-01-20	28.80	29.36	28.64	29.32	1110116
2010-01-21	29.36	29.48	28.96	29.08	1024270
2010-01-22	29.12	29.40	28.96	29.08	1029385
2010-01-25	29.24	29.24	28.60	29.00	790804
2010-01-26	28.80	29.36	28.68	28.96	981110
2010-01-27	28.92	29.48	28.84	29.44	993424
2010-01-28	29.52	29.64	29.36	29.52	794071
2010-01-29	29.56	29.76	29.32	29.44	1071609
2010-02-01	29.52	29.76	29.20	29.36	628451
2010-02-02	29.32	29.68	29.20	29.60	829253
2010-02-03	29.80	29.80	29.46	29.64	653219
2010-02-04	29.76	29.80	29.20	29.20	1142691
2010-02-05	29.16	29.60	29.00	29.60	1027031
2010-02-08	29.52	29.76	29.24	29.28	719284
2010-02-09	29.48	29.48	29.00	29.16	864957
2010-02-10	29.08	29.16	27.96	27.96	2172766
2010-02-11	28.84	28.92	28.24	28.36	1934512
2010-02-12	28.36	28.56	27.88	28.20	1424505
2010-02-16	28.32	28.52	27.84	28.48	1805766
2010-02-17	28.60	28.60	28.28	28.44	985148
2010-02-18	28.44	28.48	27.96	28.12	1173460
2010-02-19	28.08	28.12	27.84	27.96	830747
2010-02-22	27.84	28.08	27.84	27.92	897209
2010-02-23	27.84	28.08	27.72	27.76	924818
2010-02-24	27.88	28.40	27.64	28.36	1453903
2010-02-25	28.00	28.40	27.92	28.40	590646
2010-02-26	28.48	29.08	28.32	28.96	958308
2010-03-01	29.12	29.28	28.96	29.20	753516
2010-03-02	29.20	29.28	28.80	29.24	746385
2010-03-03	29.32	29.44	29.00	29.08	422701
2010-03-04	29.12	29.28	28.96	29.16	699107
2010-03-05	29.24	29.28	29.00	29.28	875673
2010-03-08	29.12	29.12	28.24	28.28	1827455
2010-03-09	28.40	28.60	28.28	28.44	1055258
2010-03-10	28.64	28.96	28.36	28.92	861486
2010-03-11	28.84	29.08	28.72	28.84	815099
2010-03-12	29.00	29.04	28.68	28.80	1007802
2010-03-15	28.88	28.92	28.36	28.44	1284769
2010-03-16	28.60	28.80	28.40	28.76	740057
2010-03-17	28.84	29.08	28.68	29.08	693476
2010-03-18	29.08	29.28	28.84	29.28	899132
2010-03-19	29.36	29.40	29.04	29.36	1213212
2010-03-22	29.48	29.52	29.16	29.48	1011601
2010-03-23	29.40	29.44	28.96	29.20	961800
2010-03-24	29.24	29.32	29.00	29.12	822828
2010-03-25	29.28	29.36	28.88	28.88	922432
2010-03-26	29.20	29.20	28.80	29.12	1029704
2010-03-29	29.28	29.28	28.96	29.20	518788
2010-03-30	29.28	29.40	29.08	29.36	689901
2010-03-31	29.28	29.60	29.20	29.44	1524137
2010-04-01	29.24	29.64	29.20	29.64	1236202
2010-04-05	29.76	29.84	29.60	29.72	877384
2010-04-06	29.80	29.96	29.64	29.92	1012610
2010-04-07	30.00	30.00	29.60	29.96	1488963
2010-04-08	29.16	29.28	28.76	28.88	1211077
2010-04-09	28.88	29.16	28.88	28.96	1050513
2010-04-12	29.08	29.20	28.96	29.04	1059868
2010-04-13	29.00	29.36	28.84	29.20	1015176
2010-04-14	29.40	29.40	29.20	29.40	580803
2010-04-15	29.36	29.44	28.88	28.96	917355
2010-04-16	29.08	29.20	28.64	28.80	906518
2010-04-19	28.76	29.12	28.56	28.96	912036
2010-04-20	29.00	29.48	28.96	29.48	877107
2010-04-21	29.48	29.48	28.96	29.12	1467010
2010-04-22	29.08	29.32	28.76	29.24	1438929
2010-04-23	29.28	29.40	28.92	29.40	805526
2010-04-26	29.48	29.52	29.16	29.24	524593
2010-04-27	29.20	29.36	29.00	29.00	1038535
2010-04-28	29.08	29.28	29.00	29.08	1181012
2010-04-29	29.16	29.36	28.68	28.96	2586179
2010-04-30	28.92	29.12	28.40	28.44	1399795
2010-05-03	28.64	28.64	28.24	28.64	1731396
2010-05-04	28.68	28.77	28.00	28.24	2253183
2010-05-05	28.40	28.56	27.80	27.92	1992441
2010-05-06	27.80	27.92	24.56	26.60	2793793
2010-05-07	27.04	27.52	26.60	27.36	2611216
2010-05-10	28.20	28.56	27.80	28.52	1491612
2010-05-11	28.32	28.80	28.16	28.36	1782556
2010-05-12	28.40	28.92	28.40	28.76	1001017
2010-05-13	28.72	29.00	28.52	28.60	1384065
2010-05-14	28.48	28.48	27.84	28.12	1105329
2010-05-17	28.12	28.60	28.04	28.52	1055495
2010-05-18	28.72	28.80	28.00	28.16	1261977
2010-05-19	28.12	28.40	27.80	28.16	1765241
2010-05-20	27.92	28.20	27.44	27.48	2178666
2010-05-21	27.40	27.96	27.24	27.96	1786263
2010-05-24	27.96	28.08	27.56	27.76	1060444
2010-05-25	27.28	28.04	27.16	28.00	2160088
2010-05-26	28.12	28.44	27.71	27.84	1463990
2010-05-27	28.44	29.12	28.07	29.12	3092031
2010-05-28	29.08	29.56	28.92	29.32	2193961
2010-06-01	29.16	29.76	28.88	29.04	2267880
2010-06-02	29.04	29.80	28.96	29.80	2074018
2010-06-03	29.92	30.00	29.48	29.76	1378642
2010-06-04	29.48	29.64	28.92	28.92	1810373
2010-06-07	28.96	29.72	28.80	29.36	2220687
2010-06-08	29.52	29.76	29.16	29.72	1909393
2010-06-09	29.76	29.96	29.40	29.56	1620635
2010-06-10	29.80	30.00	29.56	30.00	1296135
2010-06-11	29.68	30.04	29.48	30.04	989666
2010-06-14	30.04	30.52	29.92	30.24	1562745
2010-06-15	30.32	30.44	29.88	30.40	1512663
2010-06-16	30.32	30.60	30.12	30.40	1107187
2010-06-17	30.56	30.56	29.88	30.20	856809
2010-06-18	30.20	30.40	30.04	30.32	1175351
2010-06-21	30.60	30.62	30.20	30.40	905132
2010-06-22	30.60	30.60	29.88	29.88	941288
2010-06-23	29.80	30.12	29.72	29.92	1013499
2010-06-24	29.68	30.32	29.68	30.08	1041170
2010-06-25	30.12	31.04	30.08	31.04	2022742
2010-06-28	31.00	31.00	30.48	30.52	756855
2010-06-29	30.08	30.40	29.64	29.84	1340198
2010-06-30	29.92	30.26	29.60	29.60	953213
2010-07-01	29.04	29.56	28.24	28.76	2335017
2010-07-02	28.80	28.92	28.20	28.64	1421457
2010-07-06	28.92	29.52	28.64	28.80	1642882
2010-07-07	29.00	30.08	28.92	29.96	1643671
2010-07-08	29.24	29.36	28.72	29.00	1436171
2010-07-09	29.08	29.32	28.72	29.24	877650
2010-07-12	29.12	29.40	28.92	29.16	722088
2010-07-13	29.40	29.76	29.32	29.52	1024121
2010-07-14	29.40	29.40	28.80	29.00	1642994
2010-07-15	29.00	29.24	28.64	29.16	1153247
2010-07-16	29.08	29.40	28.76	28.92	1343487
2010-07-19	29.04	29.28	28.88	29.16	1335572
2010-07-20	29.00	29.60	28.84	29.52	953797
2010-07-21	29.60	29.68	29.20	29.24	903666
2010-07-22	29.64	29.92	29.44	29.76	1310426
2010-07-23	29.64	30.36	29.60	30.32	1555806
2010-07-26	30.40	30.56	30.20	30.56	1161040
2010-07-27	30.56	30.84	30.28	30.48	964138
2010-07-28	30.40	30.56	29.80	29.84	1055455
2010-07-29	29.92	30.08	29.12	29.20	1380869
2010-07-30	29.00	29.80	29.00	29.36	834116
2010-08-02	29.64	29.80	29.36	29.36	2069670
2010-08-03	29.40	29.68	29.16	29.20	1886182
2010-08-04	29.24	29.36	29.00	29.04	677738
2010-08-05	29.00	29.12	28.88	29.00	1080498
2010-08-06	29.00	29.48	29.00	29.36	807370
2010-08-09	29.48	29.48	29.20	29.32	485823
2010-08-10	29.12	29.40	29.04	29.24	748374
2010-08-11	28.92	29.16	28.84	29.00	1136669
2010-08-12	28.68	29.64	28.68	29.32	1082224
2010-08-13	29.32	29.48	29.00	29.04	835975
2010-08-16	29.00	29.32	28.88	29.12	665986
2010-08-17	29.32	29.80	29.24	29.40	1249318
2010-08-18	29.40	29.52	29.16	29.24	661093
2010-08-19	29.24	29.32	28.68	28.92	1007637
2010-08-20	28.84	29.08	28.72	29.08	592397
2010-08-23	29.16	29.16	28.88	29.12	586068
2010-08-24	28.84	29.12	28.68	28.88	775184
2010-08-25	28.64	29.16	28.40	29.12	1004971
2010-08-26	29.16	29.28	28.92	29.16	778612
2010-08-27	29.36	29.60	29.00	29.60	811319
2010-08-30	29.56	29.80	29.44	29.48	798597
2010-08-31	29.44	29.68	29.09	29.48	1078169
2010-09-01	29.76	29.96	29.59	29.88	1063937
2010-09-02	29.96	30.16	29.72	30.08	940982
2010-09-03	30.20	30.36	29.84	30.20	643597
2010-09-07	30.20	30.28	29.88	29.92	568859
2010-09-08	30.04	30.20	29.88	30.00	619687
2010-09-09	30.12	30.36	29.92	30.36	736431
2010-09-10	30.20	30.36	29.88	29.96	1170727
2010-09-13	30.20	30.36	29.96	30.32	570513
2010-09-14	30.36	30.56	30.20	30.32	646073
2010-09-15	30.32	30.56	30.20	30.56	577998
2010-09-16	30.44	30.60	30.14	30.40	484652
2010-09-17	30.44	30.68	30.18	30.64	777150
2010-09-20	30.64	30.80	30.44	30.60	829814
2010-09-21	30.64	30.72	29.84	29.88	1190562
2010-09-22	29.88	30.20	29.80	29.96	756781
2010-09-23	29.84	30.16	29.68	29.92	964173
2010-09-24	30.24	30.56	30.08	30.52	996900
2010-09-27	30.52	30.70	30.32	30.48	628957
2010-09-28	30.40	30.60	30.16	30.60	498389
2010-09-29	30.56	30.68	30.32	30.64	704035
2010-09-30	30.72	30.76	30.32	30.52	637904
2010-10-01	30.76	31.04	30.68	30.92	879250
2010-10-04	30.96	31.60	30.96	31.60	1445013
2010-10-05	31.72	32.00	31.60	31.84	1456849
2010-10-06	31.84	31.92	31.44	31.68	1281347
2010-10-07	30.72	30.80	30.32	30.40	1098552
2010-10-08	30.16	30.68	30.16	30.60	616822
2010-10-11	30.72	30.84	30.60	30.68	409749
2010-10-12	30.68	30.88	30.60	30.80	330906
2010-10-13	30.84	30.88	30.64	30.76	583157
2010-10-14	30.80	30.86	30.32	30.40	642119
2010-10-15	30.64	30.72	30.36	30.40	1062072
2010-10-18	30.56	30.96	30.32	30.92	834287
2010-10-19	30.88	31.56	30.76	31.32	2466491
2010-10-20	31.40	31.92	31.36	31.56	663711
2010-10-21	31.64	31.92	31.48	31.76	852265
2010-10-22	31.84	31.96	31.60	31.64	452187
2010-10-25	31.68	31.84	31.36	31.60	1143293
2010-10-26	31.56	31.80	31.38	31.68	682790
2010-10-27	31.64	31.68	31.36	31.60	1167909
2010-10-28	31.68	31.88	31.48	31.64	853588
2010-10-29	31.68	31.88	31.56	31.64	891791
2010-11-01	31.84	32.32	31.56	31.84	804483
2010-11-02	31.92	32.00	31.80	31.96	547442
2010-11-03	32.00	32.00	31.68	31.80	522731
2010-11-04	32.08	32.08	31.72	32.00	995875
2010-11-05	32.04	32.32	32.00	32.32	555511
2010-11-08	32.32	32.40	31.84	31.88	892581
2010-11-09	32.00	32.28	31.72	31.88	828131
2010-11-10	32.00	32.56	31.76	32.36	1058519
2010-11-11	32.32	32.76	32.12	32.44	928188
2010-11-12	32.32	32.68	32.28	32.40	823692
2010-11-15	32.64	32.68	32.16	32.28	776500
2010-11-16	32.20	32.52	32.07	32.52	1443717
2010-11-17	32.52	32.68	32.40	32.60	759054
2010-11-18	32.68	32.76	32.36	32.48	861710
2010-11-19	32.52	32.68	32.24	32.64	961455
2010-11-22	32.84	32.88	32.60	32.80	728921
2010-11-23	32.60	32.80	32.60	32.68	556252
2010-11-24	32.76	32.92	32.68	32.68	632402
2010-11-26	32.76	32.76	32.52	32.52	183109
2010-11-29	32.56	32.84	32.52	32.56	450003
2010-11-30	32.48	32.68	32.48	32.60	482320
2010-12-01	32.88	32.96	32.52	32.92	1038474
2010-12-02	32.96	33.04	32.72	32.88	766728
2010-12-03	32.88	33.00	32.48	32.80	708756
2010-12-06	32.64	32.84	32.60	32.76	508493
2010-12-07	32.84	32.96	32.52	32.88	750225
2010-12-08	32.92	32.92	32.56	32.64	765953
2010-12-09	32.84	32.96	32.58	32.84	966829
2010-12-10	32.96	33.20	32.88	33.12	1062052
2010-12-13	33.08	33.56	33.08	33.20	1232195
2010-12-14	33.20	33.43	33.04	33.12	749926
2010-12-15	33.08	33.18	32.64	32.64	1082134
2010-12-16	32.84	32.96	32.68	32.72	737608
2010-12-17	32.80	32.80	32.40	32.68	1274263
2010-12-20	32.60	32.68	32.40	32.68	685763
2010-12-21	32.72	32.88	32.60	32.68	624888
2010-12-22	32.80	32.80	32.60	32.68	797292
2010-12-23	32.76	33.00	32.68	32.76	486604
2010-12-27	32.88	33.04	32.76	33.00	371928
2010-12-28	33.12	33.16	33.00	33.08	418736
2010-12-29	32.24	32.52	32.12	32.44	568253
2010-12-30	32.52	32.80	32.48	32.64	640643
2010-12-31	32.68	32.88	32.56	32.64	971457
2011-01-03	32.76	32.76	32.28	32.36	885775
2011-01-04	32.36	32.40	31.56	31.56	1636350
2011-01-05	31.52	32.08	31.52	32.08	1107534
2011-01-06	32.20	32.20	31.76	32.00	1004780
2011-01-07	32.04	32.16	31.72	31.96	392813
2011-01-10	31.88	32.32	31.76	32.08	550285
2011-01-11	32.12	32.24	31.92	32.12	714614
2011-01-12	32.40	32.40	31.88	32.00	533477
2011-01-13	32.16	32.28	31.96	32.16	1113203
2011-01-14	32.28	32.28	32.04	32.20	615781
2011-01-18	32.20	32.28	31.92	32.08	488181
2011-01-19	32.40	32.48	31.80	31.88	865390
2011-01-20	31.80	32.24	31.75	31.96	850833
2011-01-21	31.80	32.36	31.80	32.28	1063176
2011-01-24	32.36	32.72	32.32	32.56	785542
2011-01-25	32.56	33.04	32.52	32.92	920790
2011-01-26	33.12	33.32	33.00	33.20	635595
2011-01-27	33.28	33.32	32.84	33.16	665429
2011-01-28	33.24	33.24	32.88	33.00	749703
2011-01-31	33.24	33.32	32.60	32.68	1428989
2011-02-01	32.72	33.24	32.72	33.20	1167058
2011-02-02	33.12	33.32	32.84	32.96	1356101
2011-02-03	33.04	33.16	32.72	32.96	855287
2011-02-04	32.84	33.00	32.64	32.84	712362
2011-02-07	32.88	33.28	32.88	33.24	1064109
2011-02-08	33.28	33.36	33.08	33.36	369367
2011-02-09	33.28	33.40	33.12	33.16	355768
2011-02-10	33.16	33.48	33.16	33.36	627232
2011-02-11	33.36	33.60	33.24	33.60	705529
2011-02-14	33.48	33.76	33.20	33.28	796801
2011-02-15	33.08	33.24	32.92	33.12	565648
2011-02-16	33.12	33.32	32.80	33.28	1117732
2011-02-17	33.32	33.80	33.28	33.76	970615
2011-02-18	33.68	33.78	33.44	33.48	491597
2011-02-22	33.44	33.48	33.00	33.00	506033
2011-02-23	33.08	33.52	32.88	33.44	801641
2011-02-24	33.36	33.72	33.36	33.68	769596
2011-02-25	33.64	34.00	33.64	33.80	845508
2011-02-28	33.96	34.16	33.68	33.88	685932
2011-03-01	34.12	34.24	33.76	33.88	502977
2011-03-02	33.76	34.16	33.68	34.08	467929
2011-03-03	34.38	34.56	34.24	34.56	701415
2011-03-04	34.40	34.56	34.08	34.32	490173
2011-03-07	34.28	34.48	33.64	33.96	822564
2011-03-08	33.08	33.32	33.00	33.20	13204485
2011-03-09	33.28	33.32	32.96	33.00	2526782
2011-03-10	32.96	33.00	32.72	32.80	3334300
2011-03-11	32.96	33.00	32.52	32.60	2859052
2011-03-14	32.40	33.00	32.36	32.92	1593985
2011-03-15	32.52	32.92	32.40	32.64	1053079
2011-03-16	32.68	32.96	32.24	32.40	1543138
2011-03-17	32.48	32.64	32.20	32.28	1228310
2011-03-18	32.44	32.60	32.20	32.48	1097172
2011-03-21	32.76	33.00	32.68	33.00	1072292
2011-03-22	32.84	32.88	32.32	32.44	1243148
2011-03-23	32.48	32.92	32.32	32.88	975713
2011-03-24	33.00	33.00	32.68	32.84	1286222
2011-03-25	32.96	33.04	32.76	32.88	1403887
2011-03-28	33.00	33.00	32.72	32.80	969061
2011-03-29	32.76	32.84	32.52	32.80	885625
2011-03-30	32.80	32.98	32.60	32.72	1188642
2011-03-31	32.84	32.84	32.52	32.80	2856888
2011-04-01	32.80	32.96	32.52	32.80	2424721
2011-04-04	32.92	32.96	32.72	32.88	1501338
2011-04-05	32.88	32.88	32.60	32.72	2614520
2011-04-06	32.72	32.80	32.48	32.68	2904590
2011-04-07	31.80	31.83	31.16	31.32	2721314
2011-04-08	31.32	31.48	30.68	30.92	1538574
2011-04-11	31.00	31.08	30.64	30.76	915006
2011-04-12	30.72	30.88	30.48	30.64	1310372
2011-04-13	30.92	30.92	30.60	30.76	1050593
2011-04-14	30.76	31.36	30.72	31.28	995920
2011-04-15	31.16	31.36	31.04	31.16	878091
2011-04-18	31.20	31.28	30.92	31.00	583530
2011-04-19	31.08	31.16	30.84	31.04	734591
2011-04-20	31.28	31.32	30.92	31.08	566403
2011-04-21	31.20	31.24	30.88	30.96	753798
2011-04-25	31.00	31.08	30.76	31.08	1277694
2011-04-26	31.20	31.76	31.10	31.56	1368668
2011-04-27	31.56	31.76	31.44	31.72	1021227
2011-04-28	31.80	32.00	31.72	31.88	1081949
2011-04-29	32.16	32.20	31.76	31.92	1096008
2011-05-02	32.12	32.16	31.64	31.92	1116601
2011-05-03	31.88	32.40	31.88	32.32	1315917
2011-05-04	32.40	32.58	32.20	32.44	1697003
2011-05-05	32.40	32.60	32.28	32.40	1020235
2011-05-06	32.40	32.60	32.28	32.56	1172824
2011-05-09	32.56	32.76	32.40	32.64	767615
2011-05-10	32.72	32.92	32.64	32.80	993488
2011-05-11	32.80	32.96	32.64	32.76	1780085
2011-05-12	32.72	33.00	32.60	32.88	598197
2011-05-13	32.96	32.96	32.60	32.64	535998
2011-05-16	32.60	32.92	32.44	32.44	778115
2011-05-17	32.44	32.60	32.24	32.32	739044
2011-05-18	32.40	32.44	32.24	32.36	529556
2011-05-19	32.52	32.56	32.36	32.48	557218
2011-05-20	32.40	32.64	32.40	32.56	618552
2011-05-23	32.48	32.64	32.28	32.32	613842
2011-05-24	32.40	32.64	32.16	32.56	729203
2011-05-25	32.40	32.60	32.20	32.52	563497
2011-05-26	32.56	32.92	32.32	32.80	590659
2011-05-27	32.80	32.92	32.52	32.72	487718
2011-05-31	32.96	33.04	32.76	32.96	977362
2011-06-01	32.84	32.92	32.48	32.48	779133
2011-06-02	32.68	32.68	32.28	32.28	1254125
2011-06-03	32.20	32.48	32.12	32.20	1370492
2011-06-06	32.24	32.64	32.20	32.40	1154540
2011-06-07	32.60	32.60	32.36	32.40	950857
2011-06-08	32.28	32.48	32.12	32.48	1398009
2011-06-09	32.48	32.56	31.52	31.56	2380290
2011-06-10	31.52	31.52	31.04	31.04	1593925
2011-06-13	31.08	31.56	30.84	31.48	2717045
2011-06-14	31.72	31.96	31.52	31.92	1282230
2011-06-15	31.68	32.00	31.56	31.80	1010070
2011-06-16	31.72	32.00	31.60	31.68	1021630
2011-06-17	31.80	31.88	31.08	31.32	1982938
2011-06-20	31.36	31.88	31.32	31.68	844761
2011-06-21	31.88	32.08	31.64	31.76	1155018
2011-06-22	31.80	32.36	31.76	32.24	1163210
2011-06-23	32.00	32.20	31.68	31.96	1189224
2011-06-24	32.08	32.28	31.88	32.16	963549
2011-06-27	32.24	32.40	32.04	32.32	1606515
2011-06-28	32.32	32.52	32.20	32.28	1185287
2011-06-29	32.56	32.56	32.24	32.36	2649328
2011-06-30	32.60	32.60	32.12	32.16	4113705
2011-07-01	32.24	32.80	32.20	32.72	2072113
2011-07-05	32.84	32.92	32.52	32.84	1121784
2011-07-06	32.92	33.16	32.84	33.08	1056822
2011-07-07	33.24	33.40	33.12	33.16	1549982
2011-07-08	33.12	33.40	32.84	33.36	1169424
2011-07-11	33.40	33.40	33.16	33.20	1199807
2011-07-12	32.28	32.28	31.28	31.36	2430036
2011-07-13	31.52	32.04	31.44	31.48	1671362
2011-07-14	31.56	31.84	31.20	31.20	1536916
2011-07-15	31.20	31.32	31.00	31.16	1369630
2011-07-18	31.12	31.16	30.76	30.80	1361261
2011-07-19	30.84	31.20	30.72	31.12	1019879
2011-07-20	31.24	31.60	31.02	31.48	1054230
2011-07-21	31.48	31.60	31.28	31.32	1276525
2011-07-22	31.40	31.44	31.20	31.28	644238
2011-07-25	31.08	31.28	30.72	30.96	1566036
2011-07-26	30.92	31.24	30.72	31.20	1110121
2011-07-27	31.20	31.20	30.40	30.44	1466552
2011-07-28	30.40	30.56	30.04	30.04	1660620
2011-07-29	29.88	30.04	28.04	29.96	2424200
2011-08-01	31.08	31.36	30.52	30.84	1558629
2011-08-02	31.00	31.00	30.24	30.24	1534426
2011-08-03	30.56	30.62	29.60	30.60	1698325
2011-08-04	30.28	30.60	29.04	29.08	1475596
2011-08-05	29.20	29.36	28.24	28.88	2446725
2011-08-08	27.92	28.76	26.84	26.96	2761029
2011-08-09	27.52	30.20	27.16	30.12	3236680
2011-08-10	29.48	30.46	29.12	29.28	1859550
2011-08-11	29.68	31.00	29.44	30.52	2158053
2011-08-12	30.64	30.92	30.04	30.12	1037441
2011-08-15	30.24	30.60	30.16	30.60	1663687
2011-08-16	30.36	30.60	30.00	30.36	823182
2011-08-17	30.60	30.80	30.24	30.64	1084549
2011-08-18	30.04	30.32	29.32	29.52	1425322
2011-08-19	29.00	29.80	28.92	29.40	1201170
2011-08-22	30.04	30.08	29.20	29.80	958583
2011-08-23	29.40	30.00	29.20	29.96	1450746
2011-08-24	30.00	30.20	29.40	29.68	1261232
2011-08-25	29.92	29.92	28.52	28.60	1549318
2011-08-26	28.64	29.12	28.28	28.92	752029
2011-08-29	29.32	29.72	29.32	29.68	962507
2011-08-30	29.44	30.32	29.36	30.08	853769
2011-08-31	30.40	30.48	29.84	29.96	1037889
2011-09-01	30.08	30.16	27.92	28.08	5455211
2011-09-02	27.52	28.68	27.40	28.16	1909979
2011-09-06	27.60	28.80	27.60	28.64	1452020
2011-09-07	28.96	28.96	28.20	28.48	1120523
2011-09-08	28.40	28.59	28.08	28.16	917644
2011-09-09	28.08	28.32	27.80	28.00	1195462
2011-09-12	27.76	28.00	27.64	27.92	1178589
2011-09-13	27.92	28.48	27.80	28.36	1278956
2011-09-14	28.52	28.56	28.00	28.28	1072938
2011-09-15	28.48	28.48	28.20	28.48	723101
2011-09-16	28.60	29.12	28.52	29.04	1202760
2011-09-19	28.80	29.04	28.64	28.92	1169628
2011-09-20	28.92	29.16	28.60	28.68	822698
2011-09-21	28.56	28.76	27.40	27.48	1420375
2011-09-22	27.20	27.80	26.92	27.32	1614327
2011-09-23	27.28	27.60	27.12	27.28	1121602
2011-09-26	27.84	28.08	27.60	28.04	1316275
2011-09-27	28.48	28.56	27.88	28.04	1059918
2011-09-28	28.04	28.26	27.92	28.00	1119919
2011-09-29	28.20	28.44	27.86	28.28	751342
2011-09-30	28.12	28.40	28.00	28.08	1079119
2011-10-03	28.00	28.36	26.40	26.44	2132175
2011-10-04	26.04	26.32	25.00	26.28	3323637
2011-10-05	26.52	26.64	25.84	26.40	1575307
2011-10-06	25.44	25.96	25.08	25.84	2170345
2011-10-07	26.04	26.04	24.92	25.08	2351253
2011-10-10	25.32	25.88	25.32	25.88	979459
2011-10-11	25.84	26.00	25.40	25.64	796731
2011-10-12	25.68	26.00	25.44	25.48	1348860
2011-10-13	25.40	25.72	25.12	25.60	1106310
2011-10-14	25.68	26.46	25.44	26.20	1531184
2011-10-17	26.04	26.13	25.68	25.96	1004254
2011-10-18	26.04	26.16	25.76	26.00	1432604
2011-10-19	25.96	26.16	25.88	25.92	819498
2011-10-20	26.08	26.12	25.60	25.96	570232
2011-10-21	26.24	26.36	25.64	25.80	1206618
2011-10-24	25.88	27.16	25.72	27.04	2758969
2011-10-25	26.80	27.28	26.48	27.04	1674974
2011-10-26	27.36	27.36	26.60	26.96	2208055
2011-10-27	27.72	27.96	27.16	27.76	2080805
2011-10-28	27.52	28.28	27.36	27.92	1855164
2011-10-31	27.92	27.92	26.92	27.00	2058861
2011-11-01	26.60	27.52	26.36	26.92	1189120
2011-11-02	27.28	27.28	26.60	26.80	840388
2011-11-03	27.08	27.20	26.60	27.16	937694
2011-11-04	26.88	27.12	26.68	26.96	661250
2011-11-07	27.04	27.40	26.40	27.04	1107220
2011-11-08	27.56	27.80	27.16	27.64	818446
2011-11-09	27.40	27.60	26.84	26.96	983189
2011-11-10	27.28	27.32	26.80	27.04	537310
2011-11-11	27.24	27.52	27.00	27.24	601559
2011-11-14	27.08	27.28	26.32	26.48	755222
2011-11-15	26.48	26.92	26.40	26.80	680250
2011-11-16	26.72	27.00	26.44	26.56	431630
2011-11-17	26.68	26.76	26.28	26.44	521058
2011-11-18	26.36	26.72	26.36	26.60	382105
2011-11-21	26.40	26.44	26.00	26.12	410247
2011-11-22	26.16	26.24	25.64	25.88	672011
2011-11-23	25.88	25.88	24.96	25.00	721476
2011-11-25	25.08	25.96	25.04	25.64	609698
2011-11-28	26.16	26.28	25.88	26.28	761330
2011-11-29	26.28	26.28	26.04	26.12	452856
2011-11-30	26.60	27.52	26.12	27.52	1637256
2011-12-01	27.28	27.48	27.08	27.20	1624639
2011-12-02	27.40	27.70	27.16	27.16	899815
2011-12-05	27.48	27.52	27.20	27.32	867314
2011-12-06	27.44	27.64	27.24	27.44	598215
2011-12-07	27.28	27.84	27.24	27.64	508291
2011-12-08	27.60	27.60	26.88	26.92	686254
2011-12-09	26.88	27.44	26.72	27.32	885380
2011-12-12	27.04	27.24	26.92	27.08	714377
2011-12-13	27.12	27.52	27.04	27.04	607905
2011-12-14	27.00	27.44	26.88	27.40	990187
2011-12-15	27.64	27.76	27.44	27.64	956914
2011-12-16	27.80	27.92	27.64	27.92	1053797
2011-12-19	27.92	28.04	27.44	27.44	1509133
2011-12-20	27.88	28.36	27.68	28.28	1341251
2011-12-21	28.25	28.88	28.16	28.76	720125
2011-12-22	28.92	29.00	28.72	28.76	659374
2011-12-23	28.92	28.96	28.48	28.68	762233
2011-12-27	28.96	29.04	28.60	28.60	1436941
2011-12-28	27.72	27.72	26.92	26.92	1050826
2011-12-29	26.92	27.16	26.92	27.04	682984
2011-12-30	27.00	27.20	26.88	26.88	592225
2012-01-03	27.36	27.52	27.04	27.12	738731
2012-01-04	27.20	27.24	26.88	26.92	781303
2012-01-05	26.92	27.20	26.60	26.72	1271849
2012-01-06	26.84	27.25	26.64	27.04	610195
2012-01-09	27.32	27.36	27.12	27.24	452619
2012-01-10	27.52	27.84	27.32	27.80	1039496
2012-01-11	27.76	27.96	27.52	27.80	1038055
2012-01-12	27.92	28.00	27.48	27.56	1097177
2012-01-13	27.40	27.72	27.24	27.68	870959
2012-01-17	27.84	27.96	27.72	27.80	691055
2012-01-18	27.72	27.80	27.56	27.76	742804
2012-01-19	27.92	27.96	27.60	27.80	807362
2012-01-20	27.80	27.96	27.56	27.84	1098514
2012-01-23	27.88	28.32	27.84	28.28	425856
2012-01-24	28.24	28.52	28.12	28.28	816161
2012-01-25	28.32	28.64	28.04	28.60	742317
2012-01-26	28.72	29.04	28.64	29.00	1202891
2012-01-27	28.96	29.10	28.80	29.08	869217
2012-01-30	29.00	29.12	28.84	29.00	782272
2012-01-31	29.24	29.52	29.08	29.36	1410776
2012-02-01	29.60	29.80	29.24	29.40	1094060
2012-02-02	29.56	29.64	29.28	29.44	828776
2012-02-03	29.76	29.88	29.44	29.76	796985
2012-02-06	29.72	29.80	29.62	29.72	587472
2012-02-07	29.72	29.92	29.60	29.92	876895
2012-02-08	29.92	30.00	29.68	29.76	995427
2012-02-09	29.84	30.28	29.76	30.08	1803155
2012-02-10	29.96	30.00	29.68	29.84	1611000
2012-02-13	30.16	30.20	29.92	29.96	808157
2012-02-14	29.88	29.96	29.80	29.88	1180232
2012-02-15	29.96	30.04	29.84	29.88	853016
2012-02-16	29.72	29.96	29.48	29.68	1882364
2012-02-17	29.56	29.92	29.52	29.60	683569
2012-02-21	29.60	29.68	29.44	29.52	707667
2012-02-22	29.64	29.64	29.20	29.28	533957
2012-02-23	29.28	29.60	29.28	29.56	456310
2012-02-24	29.56	29.80	29.40	29.40	1095019
2012-02-27	29.56	29.76	29.40	29.76	1703531
2012-02-28	29.76	30.00	29.68	29.84	1047945
2012-02-29	29.96	29.98	29.20	29.20	1823963
2012-03-01	29.28	29.32	28.72	29.00	1340737
2012-03-02	29.00	29.52	28.96	29.48	1359060
2012-03-05	29.48	29.76	29.36	29.52	1175420
2012-03-06	29.44	29.60	29.28	29.32	761853
2012-03-07	29.40	29.48	29.20	29.48	799267
2012-03-08	29.60	29.64	29.10	29.40	744727
2012-03-09	29.32	29.40	29.20	29.20	1025451
2012-03-12	29.32	29.40	29.12	29.20	1402837
2012-03-13	29.36	29.64	29.28	29.60	958200
2012-03-14	29.64	29.64	29.08	29.12	609095
2012-03-15	29.24	29.44	29.12	29.40	587570
2012-03-16	29.44	29.44	29.16	29.36	885625
2012-03-19	29.40	29.68	29.28	29.56	680486
2012-03-20	29.40	29.68	29.40	29.64	503010
2012-03-21	29.68	29.80	29.64	29.68	1767122
2012-03-22	29.64	29.64	29.36	29.48	663804
2012-03-23	29.60	29.80	29.52	29.76	533674
2012-03-26	29.84	30.32	29.80	30.24	1032501
2012-03-27	30.28	30.40	30.16	30.16	1086448
2012-03-28	30.20	30.32	30.00	30.12	723290
2012-03-29	30.00	30.24	29.92	30.20	770173
2012-03-30	30.24	30.32	29.88	29.88	1256765
2012-04-02	28.96	29.40	28.84	29.36	869484
2012-04-03	29.36	29.52	29.08	29.08	549368
2012-04-04	28.96	29.16	28.64	28.96	1007182
2012-04-05	28.80	29.08	28.68	28.68	513072
2012-04-09	28.52	28.68	28.40	28.40	628923
2012-04-10	28.40	28.64	28.04	28.24	772822
2012-04-11	28.40	28.76	28.24	28.72	582110
2012-04-12	28.64	29.04	28.64	28.84	773104
2012-04-13	28.84	28.96	28.68	28.76	720554
2012-04-16	28.80	29.08	28.80	29.04	391195
2012-04-17	29.12	29.50	28.92	29.24	795054
2012-04-18	29.20	29.24	28.92	28.92	531437
2012-04-19	28.88	29.00	28.76	28.88	673311
2012-04-20	29.16	29.32	28.92	29.24	551186
2012-04-23	29.04	29.24	28.92	29.00	495781
2012-04-24	29.08	29.28	29.00	29.24	441099
2012-04-25	29.40	29.52	29.20	29.48	412777
2012-04-26	29.44	29.68	29.36	29.60	418737
2012-04-27	29.60	29.80	29.20	29.80	558201
2012-04-30	29.92	30.00	29.34	29.52	710163
2012-05-01	29.64	30.04	29.52	29.76	727208
2012-05-02	29.60	30.00	29.48	29.92	719565
2012-05-03	29.80	30.20	29.64	29.96	1099409
2012-05-04	29.96	30.48	29.80	30.44	2101370
2012-05-07	30.52	30.96	30.36	30.84	1128673
2012-05-08	30.76	30.84	30.36	30.56	1524628
2012-05-09	30.44	30.64	30.28	30.44	609769
2012-05-10	30.60	30.88	30.44	30.68	536721
2012-05-11	30.40	30.56	30.00	30.52	924833
2012-05-14	30.28	30.56	30.28	30.32	612126
2012-05-15	30.40	30.48	30.20	30.20	620375
2012-05-16	30.28	30.60	30.20	30.32	501707
2012-05-17	30.32	30.36	29.56	29.60	1055008
2012-05-18	29.60	29.84	29.44	29.44	795026
2012-05-21	29.60	30.04	29.44	30.00	1047341
2012-05-22	30.08	30.36	29.92	30.36	736476
2012-05-23	30.20	30.68	30.04	30.60	1117704
2012-05-24	30.60	30.84	30.36	30.84	730143
2012-05-25	30.88	31.12	30.80	30.92	573923
2012-05-29	31.12	31.28	30.84	31.24	722281
2012-05-30	31.04	31.20	30.56	30.60	1174696
2012-05-31	30.68	30.88	30.44	30.48	891236
2012-06-01	30.24	30.44	30.16	30.32	1075349
2012-06-04	30.36	30.60	30.24	30.60	686323
2012-06-05	30.36	30.92	30.24	30.64	822475
2012-06-06	30.88	31.20	30.72	31.08	841747
2012-06-07	31.32	31.32	30.48	30.48	901126
2012-06-08	30.44	30.84	30.44	30.80	808812
2012-06-11	31.08	31.12	30.48	30.48	808154
2012-06-12	30.72	30.80	30.44	30.80	614249
2012-06-13	30.84	30.84	30.48	30.64	837082
2012-06-14	30.72	31.12	30.64	31.04	648935
2012-06-15	31.04	31.32	30.84	31.28	1181586
2012-06-18	31.28	31.28	30.80	30.96	842249
2012-06-19	31.12	31.40	31.04	31.08	1219764
2012-06-20	31.12	31.34	31.00	31.20	680760
2012-06-21	31.28	31.32	30.96	30.96	971263
2012-06-22	31.16	31.28	30.56	30.72	9943545
2012-06-25	30.84	31.08	30.74	30.88	728752
2012-06-26	30.88	31.12	30.68	31.08	818244
2012-06-27	30.96	31.64	30.80	31.44	1055230
2012-06-28	31.40	31.44	31.20	31.40	1036724
2012-06-29	31.60	31.72	31.36	31.56	797011
2012-07-02	31.76	31.96	31.60	31.96	1034321
2012-07-03	32.04	32.28	31.96	32.28	502016
2012-07-05	32.36	32.48	32.20	32.32	810062
2012-07-06	32.44	32.60	32.28	32.52	802556
2012-07-09	32.60	32.68	32.16	32.24	1494027
2012-07-10	32.44	32.44	32.00	32.28	1513715
2012-07-11	31.44	31.52	30.80	31.28	1661836
2012-07-12	31.20	31.28	30.88	31.12	1046154
2012-07-13	31.28	31.28	31.04	31.16	875744
2012-07-16	31.00	31.52	31.00	31.44	850717
2012-07-17	31.52	31.76	31.44	31.60	778403
2012-07-18	31.48	31.52	31.20	31.28	718136
2012-07-19	31.36	31.48	31.20	31.24	483695
2012-07-20	31.24	31.64	31.24	31.40	729976
2012-07-23	31.40	31.64	31.36	31.56	434634
2012-07-24	31.52	31.76	31.48	31.60	586035
2012-07-25	31.52	31.84	31.48	31.68	630713
2012-07-26	31.88	31.92	31.48	31.80	860373
2012-07-27	31.68	32.24	31.68	32.08	940986
2012-07-30	32.08	32.48	32.04	32.48	578473
2012-07-31	32.60	32.60	32.16	32.32	692594
2012-08-01	32.28	32.68	32.26	32.28	513490
2012-08-02	32.20	32.40	32.00	32.36	625687
2012-08-03	32.48	32.64	32.28	32.44	590750
2012-08-06	31.96	32.08	31.04	31.24	2275958
2012-08-07	31.24	31.36	30.44	31.16	1618003
2012-08-08	30.88	31.44	30.80	31.44	821726
2012-08-09	31.44	31.76	31.32	31.68	672514
2012-08-10	31.68	31.84	31.60	31.76	528859
2012-08-13	31.76	32.12	31.68	32.08	558046
2012-08-14	32.00	32.20	31.96	32.12	458052
2012-08-15	32.16	32.32	32.12	32.28	500989
2012-08-16	32.32	32.40	32.08	32.28	624186
2012-08-17	32.32	32.48	32.24	32.48	587367
2012-08-20	32.40	32.60	32.36	32.60	438777
2012-08-21	32.48	32.60	32.40	32.44	494584
2012-08-22	32.44	32.60	32.24	32.56	394299
2012-08-23	32.60	32.64	32.40	32.52	377087
2012-08-24	32.52	32.60	32.44	32.56	217859
2012-08-27	32.60	32.64	32.48	32.56	357161
2012-08-28	32.60	32.76	32.52	32.64	361189
2012-08-29	32.76	32.84	32.60	32.80	499414
2012-08-30	32.76	32.76	32.56	32.72	435463
2012-08-31	32.76	32.80	32.64	32.76	914396
2012-09-04	32.80	33.24	32.56	33.24	981487
2012-09-05	33.20	33.24	32.96	33.04	630862
2012-09-06	33.12	33.24	32.84	32.88	750057
2012-09-07	32.96	33.16	32.76	33.12	604926
2012-09-10	33.12	33.28	33.04	33.16	701949
2012-09-11	33.24	33.40	32.96	33.32	844331
2012-09-12	33.40	33.60	33.24	33.44	679549
2012-09-13	33.52	33.52	33.28	33.36	698650
2012-09-14	33.48	33.64	33.04	33.28	1184827
2012-09-17	33.24	33.36	32.60	33.04	2028296
2012-09-18	33.20	33.60	32.90	33.52	1259496
2012-09-19	33.44	33.60	33.40	33.52	861907
2012-09-20	33.52	33.68	33.42	33.60	513967
2012-09-21	33.64	34.36	33.64	34.36	1587177
2012-09-24	34.28	34.52	34.04	34.28	919222
2012-09-25	34.40	34.48	34.16	34.24	980741
2012-09-26	34.20	34.32	33.64	33.72	1189537
2012-09-27	33.88	34.12	33.76	34.04	799178
2012-09-28	33.92	34.32	33.76	34.00	854836
2012-10-01	34.24	34.52	34.04	34.40	1029064
2012-10-02	34.52	35.00	34.48	34.80	1202865
2012-10-03	35.04	35.08	34.60	34.80	797955
2012-10-04	34.52	34.86	34.20	34.68	1773911
2012-10-05	34.80	34.84	34.36	34.56	957089
2012-10-08	34.60	34.64	34.44	34.44	611359
2012-10-09	34.52	34.56	33.94	34.00	1396909
2012-10-10	32.88	33.31	32.40	33.00	1721789
2012-10-11	33.00	33.52	32.64	32.96	1016368
2012-10-12	33.00	33.04	32.60	32.64	781400
2012-10-15	32.52	32.68	31.40	31.84	2177682
2012-10-16	31.76	32.52	31.40	32.40	1731474
2012-10-17	32.48	33.04	32.48	32.96	1029132
2012-10-18	33.00	33.08	32.40	32.64	1239595
2012-10-19	32.68	32.76	32.36	32.64	511002
2012-10-22	32.60	32.64	32.08	32.56	514901
2012-10-23	32.32	32.48	32.08	32.44	727932
2012-10-24	32.56	32.80	32.44	32.68	923652
2012-10-25	32.64	32.76	32.08	32.44	447123
2012-10-26	32.32	32.60	32.12	32.16	444013
2012-10-31	32.40	32.68	32.32	32.68	1601389
2012-11-01	32.96	33.00	32.72	32.84	703093
2012-11-02	32.84	32.92	32.52	32.68	732221
2012-11-05	32.44	32.76	32.20	32.64	680447
2012-11-06	32.96	33.44	32.52	32.60	1819685
2012-11-07	32.32	32.44	31.24	31.48	2137427
2012-11-08	31.52	32.02	31.52	31.80	797583
2012-11-09	31.64	32.08	31.38	31.92	666734
2012-11-12	31.84	32.24	31.84	32.00	510254
2012-11-13	31.64	31.64	30.88	31.08	1618272
2012-11-14	31.16	31.52	30.04	30.52	2315476
2012-11-15	30.12	31.56	30.00	31.20	1107095
2012-11-16	31.68	32.68	31.44	32.60	1593719
2012-11-19	32.80	33.14	32.68	32.68	1203375
2012-11-20	32.76	32.80	32.16	32.72	838968
2012-11-21	32.72	32.80	32.36	32.60	463156
2012-11-23	32.76	33.00	32.60	33.00	208373
2012-11-26	33.00	33.08	32.64	33.00	889067
2012-11-27	33.00	33.16	32.74	32.88	665910
2012-11-28	32.96	33.16	32.64	32.96	880831
2012-11-29	33.08	33.32	32.92	33.24	550796
2012-11-30	33.28	33.64	33.16	33.64	907373
2012-12-03	33.60	33.78	33.36	33.56	727309
2012-12-04	33.12	33.76	33.12	33.64	957022
2012-12-05	33.64	33.64	33.16	33.24	589327
2012-12-06	33.20	33.48	33.12	33.40	413822
2012-12-07	33.36	33.60	33.24	33.52	572097
2012-12-10	33.52	33.72	33.40	33.64	751623
2012-12-11	33.68	33.80	33.40	33.52	614549
2012-12-12	33.52	33.68	32.84	32.92	999974
2012-12-13	32.24	32.72	32.24	32.60	1263498
2012-12-14	32.64	32.64	32.20	32.48	539690
2012-12-17	32.52	32.76	32.40	32.64	435160
2012-12-18	32.60	33.00	32.58	32.96	662516
2012-12-19	33.08	33.24	33.04	33.08	669400
2012-12-20	33.08	33.56	33.04	33.56	960100
2012-12-21	33.32	33.36	33.08	33.20	726651
2012-12-24	33.20	33.32	33.14	33.28	432182
2012-12-26	32.52	32.80	32.32	32.68	707878
2012-12-27	32.76	32.84	32.16	32.52	768074
2012-12-28	32.40	32.60	32.24	32.28	492667
2012-12-31	32.16	32.52	32.04	32.44	734459
2013-01-02	33.00	33.52	32.84	33.52	1486108
2013-01-03	33.56	33.88	33.48	33.68	1023879
2013-01-04	33.80	34.28	33.72	34.24	1057174
2013-01-07	34.32	34.36	34.12	34.24	909001
2013-01-08	34.28	34.52	34.16	34.36	763181
2013-01-09	34.40	34.44	34.24	34.44	654623
2013-01-10	34.44	34.92	34.28	34.68	583844
2013-01-11	34.64	34.88	34.60	34.68	378564
2013-01-14	34.84	34.96	34.60	34.72	738703
2013-01-15	34.80	35.56	34.68	35.40	1968477
2013-01-16	35.24	35.52	35.16	35.24	660758
2013-01-17	35.52	35.60	35.32	35.44	443143
2013-01-18	35.52	35.88	35.36	35.84	429818
2013-01-22	35.84	36.04	35.80	36.04	343734
2013-01-23	36.04	36.16	35.60	35.68	673688
2013-01-24	35.80	35.80	35.34	35.52	539105
2013-01-25	35.60	35.88	35.52	35.76	561871
2013-01-28	35.92	35.92	35.64	35.72	527144
2013-01-29	35.64	35.92	35.64	35.64	887106
2013-01-30	35.76	35.94	35.62	35.92	616957
2013-01-31	35.96	36.00	35.64	35.96	834706
2013-02-01	36.00	36.96	36.00	36.28	737669
2013-02-04	36.56	36.76	36.28	36.32	1037906
2013-02-05	36.40	36.46	36.06	36.08	819982
2013-02-06	36.04	36.32	36.00	36.20	746895
2013-02-07	36.32	36.36	35.68	35.96	473625
2013-02-08	35.96	36.12	35.64	35.80	1083945
2013-02-11	35.80	35.88	35.68	35.76	1688216
2013-02-12	35.76	35.80	35.56	35.68	1292287
2013-02-13	35.80	36.32	35.68	35.96	1790444
2013-02-14	36.08	36.16	35.84	36.04	371155
2013-02-15	36.20	36.36	35.96	35.96	488098
2013-02-19	35.88	36.20	35.64	35.76	858302
2013-02-20	35.68	35.94	35.52	35.52	722919
2013-02-21	35.44	35.56	34.84	35.20	1048717
2013-02-22	35.20	35.52	35.10	35.32	441956
2013-02-25	35.48	35.72	35.12	35.12	573596
2013-02-26	35.20	35.52	34.94	35.52	547611
2013-02-27	35.48	35.60	35.08	35.12	830490
2013-02-28	35.28	35.72	35.02	35.52	1098922
2013-03-01	35.60	35.68	35.28	35.52	504442
2013-03-04	35.80	36.20	35.44	35.76	1394555
2013-03-05	36.00	36.80	35.88	36.72	1077146
2013-03-06	37.00	37.12	36.24	36.80	991326
2013-03-07	37.04	37.32	36.64	37.16	905602
2013-03-08	37.40	37.54	37.12	37.36	806389
2013-03-11	37.64	37.88	37.48	37.88	967597
2013-03-12	37.92	38.34	37.84	38.04	1150906
2013-03-13	38.32	38.36	37.88	38.36	1756397
2013-03-14	36.80	36.80	36.20	36.68	1619975
2013-03-15	36.92	37.00	36.64	36.72	1495717
2013-03-18	36.68	36.96	36.60	36.76	671608
2013-03-19	36.76	36.96	36.42	36.52	724397
2013-03-20	36.68	36.72	36.16	36.64	827047
2013-03-21	36.56	36.84	36.32	36.36	544626
2013-03-22	36.44	36.64	36.36	36.64	312794
2013-03-25	36.80	36.92	36.40	36.40	593685
2013-03-26	36.60	37.12	36.52	36.88	1036280
2013-03-27	36.80	37.36	36.80	37.28	737435
2013-03-28	37.24	37.44	37.00	37.28	1234811
2013-04-01	37.44	37.80	37.36	37.72	878957
2013-04-02	37.80	38.20	37.60	37.92	1188132
2013-04-03	38.00	38.20	37.60	37.72	1471400
2013-04-04	37.68	37.94	37.24	37.80	846333
2013-04-05	36.92	37.68	36.76	37.64	1205248
2013-04-08	37.68	37.90	37.60	37.84	747922
2013-04-09	37.80	38.00	37.74	37.96	704263
2013-04-10	37.04	37.04	36.36	36.56	1790858
2013-04-11	36.56	36.88	36.56	36.76	691621
2013-04-12	36.80	36.84	36.24	36.60	454595
2013-04-15	36.60	36.60	35.56	35.56	789321
2013-04-16	35.80	36.52	35.76	36.08	802092
2013-04-17	36.08	36.32	35.48	35.56	939255
2013-04-18	35.56	36.00	35.52	35.92	786706
2013-04-19	35.88	36.00	35.64	35.92	361370
2013-04-22	36.00	36.48	35.72	36.28	555713
2013-04-23	36.40	36.60	36.24	36.44	434524
2013-04-24	36.56	36.72	36.44	36.56	435631
2013-04-25	36.80	36.84	36.40	36.48	594915
2013-04-26	36.44	36.76	36.40	36.56	466336
2013-04-29	36.68	37.28	36.56	37.28	795830
2013-04-30	37.32	37.40	36.64	37.08	878274
2013-05-01	36.84	37.16	36.52	37.00	986610
2013-05-02	36.92	37.52	36.88	37.24	714789
2013-05-03	37.12	37.32	36.72	36.96	609333
2013-05-06	36.96	37.16	36.80	36.96	386568
2013-05-07	36.96	37.30	36.96	37.28	501279
2013-05-08	37.48	37.86	37.40	37.80	921917
2013-05-09	37.80	37.88	37.28	37.40	346482
2013-05-10	37.44	37.56	36.56	36.72	1099408
2013-05-13	36.52	36.72	36.32	36.68	865842
2013-05-14	36.48	36.96	36.48	36.72	689544
2013-05-15	36.60	36.72	36.32	36.72	1249513
2013-05-16	36.76	37.28	36.72	37.16	655323
2013-05-17	37.32	37.76	37.16	37.76	941630
2013-05-20	37.68	37.80	37.04	37.12	697089
2013-05-21	37.08	37.16	36.56	36.68	1070833
2013-05-22	36.68	37.56	36.20	36.48	1014672
2013-05-23	36.36	36.56	35.64	36.56	759315
2013-05-24	36.44	36.52	36.00	36.32	444101
2013-05-28	36.32	36.72	35.52	35.52	1648064
2013-05-29	35.16	35.40	33.48	35.24	2343332
2013-05-30	35.28	35.80	35.15	35.44	752661
2013-05-31	35.40	35.80	34.96	35.12	721435
2013-06-03	35.20	35.48	34.72	35.20	862137
2013-06-04	35.24	35.80	35.00	35.60	1158417
2013-06-05	35.48	35.84	35.28	35.60	872892
2013-06-06	35.48	35.80	35.20	35.72	860719
2013-06-07	35.84	35.92	34.96	35.32	820914
2013-06-10	35.28	35.40	34.96	35.04	732002
2013-06-11	34.72	34.98	34.36	34.40	680755
2013-06-12	34.28	34.40	33.84	33.92	1141496
2013-06-13	33.76	35.24	33.52	34.96	1120222
2013-06-14	35.00	35.60	34.60	34.84	743542
2013-06-17	35.04	35.24	34.56	34.68	538409
2013-06-18	34.64	35.36	34.32	35.08	495862
2013-06-19	35.44	35.44	33.88	34.04	1002680
2013-06-20	33.76	33.80	32.64	32.96	1147075
2013-06-21	33.16	33.44	32.16	32.84	1325408
2013-06-24	32.44	33.00	31.60	32.36	1189477
2013-06-25	32.52	33.28	32.52	33.28	862440
2013-06-26	33.44	34.12	33.28	33.32	837163
2013-06-27	33.52	34.20	33.44	33.88	634120
2013-06-28	33.92	33.94	33.52	33.80	1537135
2013-07-01	33.92	34.18	33.64	34.16	838068
2013-07-02	34.12	34.40	33.72	33.80	913250
2013-07-03	33.72	33.80	33.24	33.52	434033
2013-07-05	33.52	33.52	31.48	32.68	1275560
2013-07-08	32.52	33.00	32.40	32.72	1081262
2013-07-09	32.84	33.32	32.80	32.92	1378693
2013-07-10	32.00	32.16	31.32	31.40	1386468
2013-07-11	32.32	32.76	31.80	32.68	1658075
2013-07-12	32.72	32.76	32.12	32.20	532232
2013-07-15	32.08	32.56	32.04	32.52	630695
2013-07-16	32.44	32.60	32.28	32.48	612606
2013-07-17	32.48	32.60	32.36	32.44	884902
2013-07-18	32.52	32.60	32.00	32.28	757707
2013-07-19	32.36	32.36	32.12	32.24	349601
2013-07-22	32.32	32.52	32.08	32.08	609083
2013-07-23	32.08	32.40	31.92	32.32	551622
2013-07-24	32.16	32.20	30.88	31.32	1684675
2013-07-25	31.32	31.44	31.20	31.40	404317
2013-07-26	31.44	31.72	31.40	31.64	409801
2013-07-29	31.60	31.96	31.52	31.84	630920
2013-07-30	32.08	32.56	32.08	32.36	668678
2013-07-31	32.52	32.58	31.00	31.92	1864108
2013-08-01	32.00	32.44	31.28	31.28	1521400
2013-08-02	31.36	31.80	31.36	31.64	821613
2013-08-05	31.60	31.68	30.00	31.04	1285944
2013-08-06	31.08	31.56	31.00	31.32	1043685
2013-08-07	31.28	31.40	30.92	31.36	915445
2013-08-08	30.32	30.72	30.16	30.48	741245
2013-08-09	30.36	30.76	30.32	30.64	719600
2013-08-12	30.56	30.76	30.40	30.56	916656
2013-08-13	30.48	30.56	29.96	30.04	627688
2013-08-14	30.00	30.16	29.52	29.80	605830
2013-08-15	29.40	29.60	28.76	29.44	687678
2013-08-16	29.32	29.40	28.60	28.96	684286
2013-08-19	29.00	29.04	27.92	28.00	1538943
2013-08-20	28.00	29.20	28.00	28.80	856592
2013-08-21	28.64	29.04	28.48	28.96	1066664
2013-08-22	29.04	29.20	28.80	29.00	649577
2013-08-23	29.16	29.72	29.00	29.52	463958
2013-08-26	29.56	29.84	29.40	29.44	480333
2013-08-27	29.28	29.84	29.24	29.64	725257
2013-08-28	29.56	29.60	29.08	29.20	522028
2013-08-29	29.08	29.76	29.08	29.68	526921
2013-08-30	29.60	29.60	28.68	28.80	1326093
2013-09-03	29.08	29.12	28.08	28.80	957140
2013-09-04	28.88	29.60	28.84	29.12	955125
2013-09-05	29.16	29.16	28.72	28.72	391815
2013-09-06	29.20	29.44	29.00	29.20	518065
2013-09-09	29.36	29.44	29.08	29.24	1055979
2013-09-10	29.32	29.32	28.76	29.04	617226
2013-09-11	29.08	29.52	29.00	29.52	671319
2013-09-12	29.52	29.64	29.24	29.24	598983
2013-09-13	29.32	29.54	29.06	29.24	724931
2013-09-16	29.84	30.00	29.60	29.84	584681
2013-09-17	29.88	30.22	29.84	30.08	524052
2013-09-18	30.08	30.92	29.76	30.84	820845
2013-09-19	30.92	30.96	30.32	30.36	697490
2013-09-20	30.44	30.56	29.64	29.76	1306654
2013-09-23	29.76	30.02	29.53	29.60	906192
2013-09-24	29.56	29.80	29.40	29.48	994723
2013-09-25	29.56	30.00	29.56	29.92	597816
2013-09-26	29.92	30.12	29.68	29.92	656887
2013-09-27	30.00	30.16	29.68	29.92	686039
2013-09-30	29.64	30.04	29.48	29.80	468925
2013-10-01	29.64	30.12	29.64	30.08	422715
2013-10-02	29.84	30.48	29.84	30.12	899050
2013-10-03	29.96	30.24	29.84	30.24	924015
2013-10-04	30.16	30.38	29.96	30.04	880760
2013-10-07	29.88	30.12	29.80	30.08	754340
2013-10-08	29.96	30.16	29.72	29.84	926607
2013-10-09	28.88	29.16	28.54	28.64	1680002
2013-10-10	28.84	29.08	28.64	29.00	933503
2013-10-11	29.04	29.06	28.64	29.04	799428
2013-10-14	28.84	29.08	28.64	28.80	936033
2013-10-15	28.76	28.92	28.52	28.52	547703
2013-10-16	28.60	28.88	28.40	28.76	647176
2013-10-17	28.80	29.84	28.72	29.72	921071
2013-10-18	29.92	30.04	29.64	29.92	693944
2013-10-21	29.92	30.04	29.78	29.84	463761
2013-10-22	30.12	30.68	30.00	30.44	1109343
2013-10-23	30.52	31.08	30.18	30.80	1519177
2013-10-24	30.88	30.94	30.68	30.76	559716
2013-10-25	30.72	31.02	30.64	30.96	348838
2013-10-28	31.00	31.00	30.64	30.76	603754
2013-10-29	30.56	30.64	30.08	30.16	986744
2013-10-30	30.16	30.16	29.64	29.80	1043538
2013-10-31	29.96	29.96	29.44	29.64	1159193
2013-11-01	29.80	29.96	29.52	29.72	570389
2013-11-04	29.56	29.80	29.12	29.60	1465292
2013-11-05	29.52	29.56	29.24	29.44	829849
2013-11-06	29.40	29.80	29.40	29.72	701374
2013-11-07	29.64	29.84	29.52	29.72	643144
2013-11-08	29.48	29.52	29.12	29.44	791491
2013-11-11	29.24	29.24	28.56	28.96	1349130
2013-11-12	28.80	28.92	28.56	28.80	1617558
2013-11-13	28.80	29.60	28.80	29.56	942954
2013-11-14	29.76	30.32	29.68	30.08	1111102
2013-11-15	30.12	30.32	29.56	29.56	1050409
2013-11-18	29.60	29.64	29.20	29.20	1022963
2013-11-19	29.16	29.20	28.52	28.60	1554740
2013-11-20	28.64	29.04	28.44	28.56	2834969
2013-11-21	28.80	29.00	28.52	29.00	1066152
2013-11-22	29.00	29.12	28.70	28.88	530948
2013-11-25	28.84	29.36	28.80	29.32	663660
2013-11-26	29.24	29.28	28.80	28.88	460054
2013-11-27	29.08	29.32	28.80	29.32	670401
2013-11-29	29.28	29.36	29.14	29.16	356208
2013-12-02	29.12	29.16	28.88	28.96	803500
2013-12-03	28.84	29.04	28.80	28.84	991568
2013-12-04	28.72	28.82	28.38	28.76	814281
2013-12-05	28.60	28.76	28.48	28.56	623673
2013-12-06	28.60	28.64	28.40	28.60	504362
2013-12-09	28.56	28.84	28.44	28.80	531481
2013-12-10	28.84	29.12	28.76	28.88	654805
2013-12-11	28.84	28.88	28.60	28.60	527362
2013-12-12	28.60	28.64	28.36	28.48	657962
2013-12-13	28.56	28.68	28.28	28.44	528739
2013-12-16	28.40	28.64	28.24	28.28	1055264
2013-12-17	28.32	28.80	28.28	28.72	611002
2013-12-18	28.72	29.16	28.38	29.08	817958
2013-12-19	29.00	29.12	28.60	28.64	536362
2013-12-20	28.80	29.20	28.72	29.20	1261613
2013-12-23	29.32	29.36	29.00	29.12	704248
2013-12-24	29.16	29.20	29.00	29.12	183782
2013-12-26	29.16	29.20	28.96	29.08	540376
2013-12-27	28.32	28.40	28.08	28.32	731380
2013-12-30	28.32	28.38	28.04	28.16	892802
2013-12-31	28.08	28.64	28.08	28.24	1011121
2014-01-02	28.24	28.40	28.12	28.32	501813
2014-01-03	28.40	28.48	28.20	28.32	523931
2014-01-06	28.40	28.64	28.28	28.48	1133337
2014-01-07	28.56	28.72	28.36	28.60	547356
2014-01-08	28.52	28.76	28.38	28.64	1660835
2014-01-09	28.72	28.72	28.40	28.60	2066511
2014-01-10	28.80	28.92	28.68	28.76	972216
2014-01-13	28.68	28.92	28.68	28.88	590119
2014-01-14	28.84	28.96	28.72	28.72	485995
2014-01-15	28.68	28.90	28.60	28.72	1039020
2014-01-16	28.68	28.84	28.56	28.72	889429
2014-01-17	28.72	28.80	28.52	28.68	560021
2014-01-21	28.72	28.92	28.64	28.80	921461
2014-01-22	28.80	28.96	28.68	28.76	667902
2014-01-23	28.80	28.92	28.68	28.80	2235934
2014-01-24	28.80	28.88	28.72	28.76	1370191
2014-01-27	28.76	28.84	28.56	28.68	683660
2014-01-28	28.80	29.19	28.64	28.96	720880
2014-01-29	28.96	29.00	28.68	28.80	730987
2014-01-30	28.80	29.52	28.80	29.36	642241
2014-01-31	29.24	29.72	29.16	29.16	902215
2014-02-03	29.24	29.32	29.00	29.16	549747
2014-02-04	29.20	29.52	29.08	29.24	599517
2014-02-05	29.32	29.64	29.28	29.60	685152
2014-02-06	29.56	29.96	29.56	29.64	460275
2014-02-07	29.64	29.96	29.60	29.80	605048
2014-02-10	29.80	30.20	29.76	29.92	628192
2014-02-11	29.92	30.10	29.68	29.68	895227
2014-02-12	29.64	29.92	29.60	29.88	561880
2014-02-13	29.96	30.40	29.76	30.20	551771
2014-02-14	30.36	30.64	30.16	30.44	760640
2014-02-18	30.56	31.04	30.44	30.92	1151631
2014-02-19	30.84	31.00	30.60	30.68	402871
2014-02-20	30.80	30.88	30.68	30.84	444975
2014-02-21	31.00	31.08	30.72	30.84	594128
2014-02-24	31.00	31.00	30.84	30.96	654872
2014-02-25	31.00	31.04	30.88	30.96	700767
2014-02-26	30.92	31.20	30.92	31.16	478136
2014-02-27	31.12	31.44	31.08	31.32	635318
2014-02-28	31.40	31.68	31.32	31.44	1488702
2014-03-03	31.40	31.56	31.30	31.32	1240730
2014-03-04	31.32	31.36	31.00	31.16	1504597
2014-03-05	31.24	31.64	31.20	31.64	655933
2014-03-06	31.60	31.64	31.16	31.40	414805
2014-03-07	31.32	31.32	30.64	30.80	685717
2014-03-10	30.96	30.96	30.72	30.92	382945
2014-03-11	30.84	31.08	30.80	31.04	509115
2014-03-12	31.00	31.56	31.00	31.52	774635
2014-03-13	31.52	31.56	31.24	31.48	945386
2014-03-14	31.52	31.80	31.40	31.56	725576
2014-03-17	31.68	31.74	31.48	31.52	361711
2014-03-18	31.48	31.84	31.44	31.80	551390
2014-03-19	31.80	31.84	31.16	31.28	578667
2014-03-20	31.28	31.36	30.88	31.36	549174
2014-03-21	31.52	31.76	31.44	31.60	1700985
2014-03-24	31.60	31.68	31.24	31.24	671874
2014-03-25	31.36	31.40	31.08	31.32	1331092
2014-03-26	30.56	30.64	30.32	30.40	796039
2014-03-27	30.40	30.52	30.20	30.32	464388
2014-03-28	30.32	30.64	30.24	30.64	450615
2014-03-31	30.68	31.00	30.60	31.00	398332
2014-04-01	31.00	31.00	30.60	30.92	950768
2014-04-02	30.88	31.20	30.88	31.08	490915
2014-04-03	31.00	31.12	30.84	30.96	471216
2014-04-04	31.00	31.24	30.88	31.04	443093
2014-04-07	31.00	31.32	30.92	31.16	543492
2014-04-08	31.16	31.32	31.04	31.16	363655
2014-04-09	31.20	31.28	31.04	31.16	586091
2014-04-10	31.20	31.68	31.20	31.28	832024
2014-04-11	31.32	31.52	31.26	31.36	493058
2014-04-14	31.48	31.56	31.26	31.40	475263
2014-04-15	31.44	31.60	31.40	31.44	769549
2014-04-16	31.48	31.60	31.40	31.44	354477
2014-04-17	31.56	31.60	31.36	31.56	427874
2014-04-21	31.56	31.76	31.52	31.64	328732
2014-04-22	31.68	31.84	31.60	31.80	466233
2014-04-23	31.80	31.92	31.72	31.84	266575
2014-04-24	31.92	31.92	31.50	31.80	793769
2014-04-25	31.84	31.92	31.64	31.80	413250
2014-04-28	31.80	32.00	31.48	31.56	1127780
2014-04-29	31.56	31.80	31.40	31.52	382524
2014-04-30	31.60	31.88	31.56	31.72	957529
2014-05-01	31.84	31.96	31.60	31.92	1087269
2014-05-02	31.84	31.96	31.56	31.76	736887
2014-05-05	31.80	32.04	31.68	32.00	660274
2014-05-06	31.96	32.12	31.92	32.08	616696
2014-05-07	32.04	32.40	32.00	32.32	652894
2014-05-08	32.20	32.32	32.08	32.12	578697
2014-05-09	32.16	32.20	32.00	32.12	352705
2014-05-12	32.32	32.40	32.08	32.12	729009
2014-05-13	32.20	32.22	32.04	32.08	357834
2014-05-14	32.12	32.36	32.12	32.32	391920
2014-05-15	32.36	32.36	32.16	32.32	433805
2014-05-16	32.32	32.48	32.24	32.44	455480
2014-05-19	32.44	32.60	32.36	32.52	433178
2014-05-20	32.56	32.64	31.48	32.32	906153
2014-05-21	32.44	32.44	32.24	32.44	276994
2014-05-22	32.40	32.52	32.28	32.40	344057
2014-05-23	32.48	32.72	32.44	32.72	539992
2014-05-27	32.76	32.92	32.72	32.84	387897
2014-05-28	32.88	32.92	32.68	32.88	716905
2014-05-29	33.00	33.02	32.76	32.76	408796
2014-05-30	32.80	32.96	32.72	32.92	950418
2014-06-02	32.96	33.04	32.92	33.00	447115
2014-06-03	33.00	33.00	32.60	32.60	658834
2014-06-04	32.64	32.92	32.48	32.88	497498
2014-06-05	32.96	33.32	32.88	33.24	651813
2014-06-06	33.40	33.60	33.24	33.60	486268
2014-06-09	33.60	33.76	33.32	33.32	1333369
2014-06-10	33.32	33.64	33.32	33.44	1267915
2014-06-11	33.48	33.64	33.20	33.32	628267
2014-06-12	33.40	33.40	33.00	33.32	1762401
2014-06-13	33.32	33.68	33.24	33.68	4027091
2014-06-16	33.64	34.00	33.56	33.84	1192584
2014-06-17	33.80	33.96	33.36	33.48	1298466
2014-06-18	33.60	33.60	33.16	33.36	683657
2014-06-19	33.40	33.56	33.36	33.44	581824
2014-06-20	33.36	33.48	33.28	33.32	941311
2014-06-23	33.32	33.60	33.32	33.36	491058
2014-06-24	33.40	33.42	33.28	33.28	635531
2014-06-25	32.68	32.72	32.37	32.48	840974
2014-06-26	32.44	32.72	32.40	32.60	625612
2014-06-27	32.60	32.84	32.52	32.76	687785
2014-06-30	32.92	33.00	32.64	32.84	652240
2014-07-01	32.88	32.88	32.56	32.64	572709
2014-07-02	32.56	32.64	32.12	32.64	782690
2014-07-03	32.48	32.48	32.20	32.32	521636
2014-07-07	32.32	32.36	32.16	32.36	513948
2014-07-08	32.36	32.72	32.32	32.72	513211
2014-07-09	32.68	32.68	32.44	32.68	418411
2014-07-10	32.68	33.08	32.64	32.84	574551
2014-07-11	32.84	32.96	32.72	32.88	308657
2014-07-14	32.84	33.16	32.80	33.16	526281
2014-07-15	33.16	33.32	33.04	33.32	681472
2014-07-16	33.28	33.36	33.14	33.32	405090
2014-07-17	33.28	33.28	33.08	33.28	402752
2014-07-18	33.24	33.40	33.16	33.20	308312
2014-07-21	33.20	33.24	33.04	33.08	298348
2014-07-22	33.12	33.28	33.08	33.24	364855
2014-07-23	33.28	33.40	33.16	33.32	226206
2014-07-24	33.36	33.48	33.24	33.28	294628
2014-07-25	33.28	33.40	33.20	33.32	261503
2014-07-28	33.44	33.48	33.28	33.32	420017
2014-07-29	33.40	33.44	33.24	33.24	349597
2014-07-30	33.24	33.32	32.68	32.88	520352
2014-07-31	32.72	32.72	32.48	32.56	534712
2014-08-01	32.52	32.80	32.28	32.72	1016410
2014-08-04	32.88	32.88	32.44	32.72	496161
2014-08-05	32.72	32.72	32.48	32.56	351946
2014-08-06	32.60	32.88	32.44	32.84	364514
2014-08-07	32.96	33.20	32.74	32.84	312226
2014-08-08	32.84	32.92	32.76	32.88	366697
2014-08-11	32.96	33.08	32.88	33.00	347055
2014-08-12	33.04	33.16	32.92	32.96	240938
2014-08-13	32.96	33.12	32.88	33.00	220244
2014-08-14	33.04	33.20	32.92	33.04	224043
2014-08-15	33.08	33.32	33.04	33.32	368682
2014-08-18	33.32	33.52	33.28	33.52	688527
2014-08-19	33.56	33.60	33.36	33.40	203802
2014-08-20	33.40	33.60	33.32	33.60	294111
2014-08-21	33.60	33.60	33.40	33.44	422538
2014-08-22	33.48	33.56	33.34	33.40	257307
2014-08-25	33.52	33.60	33.40	33.52	271371
2014-08-26	33.56	33.60	33.48	33.52	247406
2014-08-27	33.48	33.60	33.44	33.52	348010
2014-08-28	33.56	33.60	33.40	33.56	209982
2014-08-29	33.60	33.76	33.48	33.76	317114
2014-09-02	33.80	33.88	33.36	33.44	369123
2014-09-03	33.56	33.60	33.44	33.56	499581
2014-09-04	33.52	33.52	33.28	33.40	390338
2014-09-05	33.48	33.80	33.40	33.80	460338
2014-09-08	33.80	33.80	33.56	33.72	222880
2014-09-09	33.72	33.72	33.52	33.56	405003
2014-09-10	33.44	33.44	33.16	33.24	268036
2014-09-11	33.04	33.44	33.04	33.40	424694
2014-09-12	33.44	33.44	32.24	32.36	1325878
2014-09-15	32.20	32.44	32.20	32.32	717058
2014-09-16	32.36	32.76	32.20	32.64	410271
2014-09-17	32.72	32.92	32.56	32.56	378940
2014-09-18	32.56	32.64	32.36	32.48	436931
2014-09-19	32.68	32.80	32.52	32.72	1034681
2014-09-22	32.80	32.80	32.28	32.32	439285
2014-09-23	32.36	32.44	32.08	32.12	576910
2014-09-24	32.20	32.44	32.10	32.20	688014
2014-09-25	31.52	31.80	31.36	31.64	652613
2014-09-26	31.68	31.80	31.44	31.72	633016
2014-09-29	31.68	31.76	31.52	31.60	462299
2014-09-30	31.52	31.60	31.08	31.12	813494
2014-10-01	31.12	31.76	31.12	31.72	767854
2014-10-02	31.60	32.04	31.56	31.76	1793004
2014-10-03	31.80	31.96	31.72	31.88	779663
2014-10-06	31.84	32.16	31.84	31.96	694793
2014-10-07	31.96	32.28	31.82	32.12	1075868
2014-10-08	32.16	32.44	32.08	32.36	1317560
2014-10-09	32.40	32.92	32.36	32.48	702010
2014-10-10	32.64	32.92	32.52	32.72	818316
2014-10-13	32.72	33.12	32.64	32.88	548245
2014-10-14	32.92	33.08	32.80	32.96	505113
2014-10-15	32.96	33.16	32.64	32.88	1154716
2014-10-16	32.76	32.92	32.56	32.76	753399
2014-10-17	32.88	32.96	32.72	32.88	283621
2014-10-20	32.88	33.12	32.60	33.04	536857
2014-10-21	33.16	33.52	33.02	33.40	471693
2014-10-22	33.48	33.60	33.32	33.32	492612
2014-10-23	33.40	33.52	33.20	33.24	329418
2014-10-24	33.36	33.40	33.16	33.28	268623
2014-10-27	33.28	33.56	33.16	33.48	337240
2014-10-28	33.52	33.64	33.36	33.64	364708
2014-10-29	33.60	33.76	33.16	33.40	486489
2014-10-30	33.24	33.60	33.24	33.60	245278
2014-10-31	33.68	33.76	33.36	33.52	885910
2014-11-03	33.40	33.80	33.40	33.76	433713
2014-11-04	33.72	33.72	33.32	33.56	479291
2014-11-05	32.92	33.20	32.56	33.08	1048359
2014-11-06	32.84	33.04	32.72	33.04	683230
2014-11-07	33.08	33.08	32.80	33.00	344770
2014-11-10	32.84	33.08	32.84	32.92	285833
2014-11-11	32.96	33.00	32.80	32.92	172332
2014-11-12	32.88	32.92	32.72	32.92	250998
2014-11-13	33.00	33.20	32.96	33.12	86202
2014-11-14	32.92	33.24	32.92	33.04	306408
2014-11-17	32.92	33.12	32.84	33.00	345849
2014-11-18	33.08	33.20	33.00	33.20	369049
2014-11-19	33.04	33.12	32.80	32.88	409939
2014-11-20	32.88	33.08	32.84	33.08	211187
2014-11-21	33.24	33.24	32.76	32.92	405200
2014-11-24	32.96	33.20	32.84	33.16	316658
2014-11-25	33.24	33.44	33.20	33.36	287500
2014-11-26	33.40	33.56	33.30	33.56	420350
2014-11-28	33.60	33.64	33.48	33.52	155729
2014-12-01	33.52	33.60	33.28	33.40	328517
2014-12-02	33.40	33.60	33.24	33.48	427080
2014-12-03	33.52	33.80	33.44	33.76	373155
2014-12-04	33.72	33.76	33.48	33.72	360717
2014-12-05	33.52	33.60	33.08	33.36	474405
2014-12-08	33.28	33.44	32.72	32.80	1013325
2014-12-09	32.68	33.40	32.58	33.32	563063
2014-12-10	33.40	33.44	32.88	32.92	418588
2014-12-11	32.96	33.28	32.80	33.28	479044
2014-12-12	33.20	33.32	32.88	32.92	487836
2014-12-15	32.92	32.96	32.20	32.24	710436
2014-12-16	32.20	32.44	31.88	31.88	691886
2014-12-17	31.88	32.52	31.68	32.52	1370357
2014-12-18	32.68	32.72	32.26	32.68	707916
2014-12-19	32.76	33.08	32.52	32.84	1071019
2014-12-22	32.96	33.40	32.92	33.36	597521
2014-12-23	32.68	32.72	32.44	32.48	995693
2014-12-24	32.44	32.56	32.20	32.36	483775
2014-12-26	32.48	32.60	32.40	32.56	303607
2014-12-29	32.52	33.00	32.36	32.44	600812
2014-12-30	32.44	32.60	32.20	32.40	431960
2014-12-31	32.40	32.56	31.92	31.96	654744
2015-01-02	32.08	32.44	31.92	32.40	521391
2015-01-05	31.88	32.52	31.80	32.40	719409
2015-01-06	32.48	32.68	32.20	32.32	890046
2015-01-07	32.40	32.52	32.04	32.16	681065
2015-01-08	32.24	32.32	31.96	32.16	561549
2015-01-09	32.08	32.20	31.84	31.88	1020451
2015-01-12	31.80	32.00	31.60	31.88	1013199
2015-01-13	31.96	32.00	31.44	31.56	460716
2015-01-14	31.40	31.44	31.12	31.36	551611
2015-01-15	31.36	31.52	31.20	31.28	513701
2015-01-16	31.20	31.44	31.16	31.40	341875
2015-01-20	31.36	31.44	30.84	30.96	582466
2015-01-21	30.88	31.12	30.80	30.84	490501
2015-01-22	31.00	31.48	30.96	31.48	416466
2015-01-23	31.52	31.52	31.08	31.24	489178
2015-01-26	31.20	31.60	31.04	31.60	383164
2015-01-27	31.56	31.88	31.48	31.72	846449
2015-01-28	31.84	31.92	31.64	31.76	1007441
2015-01-29	31.92	31.92	31.28	31.64	379888
2015-01-30	31.60	31.70	31.24	31.36	455317
2015-02-02	31.24	31.32	30.72	31.12	519258
2015-02-03	31.20	31.56	31.04	31.52	604981
2015-02-04	31.44	31.48	31.12	31.24	390675
2015-02-05	31.24	31.60	31.12	31.60	386141
2015-02-06	31.52	31.60	30.92	31.04	403818
2015-02-09	31.08	31.32	30.92	31.08	338864
2015-02-10	31.04	31.12	30.84	30.96	385720
2015-02-11	30.88	31.24	30.88	31.04	569987
2015-02-12	31.52	31.60	31.12	31.56	423054
2015-02-13	31.44	31.64	31.32	31.56	374802
2015-02-17	31.44	31.92	31.44	31.72	690830
2015-02-18	31.76	31.92	31.40	31.76	659871
2015-02-19	31.60	32.08	31.60	32.08	1027845
2015-02-20	32.00	32.16	31.84	31.96	349916
2015-02-23	32.04	32.12	31.68	31.72	395203
2015-02-24	31.64	31.76	31.48	31.60	357112
2015-02-25	31.52	32.00	31.52	31.84	404147
2015-02-26	31.76	31.88	31.56	31.72	296077
2015-02-27	31.72	31.88	31.64	31.84	391598
2015-03-02	31.68	31.96	31.56	31.80	584541
2015-03-03	31.76	31.92	31.64	31.84	512627
2015-03-04	31.84	32.16	31.78	32.12	849241
2015-03-05	32.24	32.28	31.72	31.76	531303
2015-03-06	31.60	31.64	31.00	31.08	583319
2015-03-09	31.20	31.68	31.16	31.68	1852718
2015-03-10	31.60	31.72	31.32	31.52	734426
2015-03-11	31.56	31.56	31.24	31.24	628738
2015-03-12	31.36	31.64	31.32	31.60	389998
2015-03-13	31.68	31.68	31.16	31.32	808949
2015-03-16	31.32	31.60	31.32	31.52	433998
2015-03-17	31.56	31.72	31.49	31.64	383626
2015-03-18	31.72	32.36	31.56	32.24	518400
2015-03-19	32.12	32.32	32.00	32.16	282877
2015-03-20	32.16	32.64	32.16	32.64	820046
2015-03-23	32.64	32.88	32.52	32.76	1328320
2015-03-24	32.76	32.80	32.48	32.68	798579
2015-03-25	31.80	32.04	31.40	31.40	1140540
2015-03-26	31.36	31.72	31.32	31.32	2273575
2015-03-27	31.32	31.52	31.24	31.28	623193
2015-03-30	31.32	31.60	31.24	31.48	395706
2015-03-31	31.48	31.68	31.32	31.44	619370
2015-04-01	31.56	31.56	31.28	31.52	575476
2015-04-02	31.56	31.68	31.32	31.48	406795
2015-04-06	31.48	31.84	31.44	31.68	465265
2015-04-07	31.80	31.80	31.48	31.56	401298
2015-04-08	31.56	31.68	31.44	31.64	244894
2015-04-09	31.56	31.68	31.40	31.48	304861
2015-04-10	31.60	31.88	31.52	31.60	264439
2015-04-13	31.68	31.76	31.52	31.56	299989
2015-04-14	31.60	31.80	31.60	31.68	296319
2015-04-15	31.76	31.80	31.64	31.64	242467
2015-04-16	31.68	31.92	31.64	31.92	302370
2015-04-17	31.84	32.16	31.80	31.96	1441005
2015-04-20	31.96	32.12	31.88	31.92	296888
2015-04-21	31.96	32.04	31.76	31.80	283697
2015-04-22	31.80	31.90	31.68	31.76	331876
2015-04-23	31.80	31.92	31.72	31.84	446902
2015-04-24	31.88	31.96	31.80	31.84	254420
2015-04-27	31.92	31.99	31.72	31.76	376994
2015-04-28	31.76	31.86	31.42	31.56	530524
2015-04-29	31.36	31.52	31.20	31.20	479080
2015-04-30	31.32	31.40	31.00	31.08	673945
2015-05-01	31.00	31.32	30.94	31.20	514629
2015-05-04	31.24	31.56	31.16	31.44	517958
2015-05-05	31.52	31.68	31.00	31.00	705822
2015-05-06	31.20	31.20	30.80	30.92	528461
2015-05-07	30.92	31.28	30.80	31.12	820093
2015-05-08	31.36	31.44	31.24	31.24	280137
2015-05-11	31.24	31.32	30.84	31.32	1366233
2015-05-12	31.20	31.52	31.00	31.48	584030
2015-05-13	31.52	31.68	31.40	31.44	454791
2015-05-14	31.60	31.72	31.48	31.56	766517
2015-05-15	31.64	31.72	31.48	31.68	555004
2015-05-18	31.60	31.80	31.56	31.76	804454
2015-05-19	31.76	31.88	31.68	31.72	272442
2015-05-20	31.84	31.92	31.72	31.76	257990
2015-05-21	31.84	31.92	31.72	31.76	249704
2015-05-22	31.72	31.80	31.64	31.72	208979
2015-05-26	31.68	31.76	31.56	31.60	494585
2015-05-27	31.64	31.72	31.56	31.64	368592
2015-05-28	31.64	31.68	31.52	31.56	412992
2015-05-29	31.64	31.84	31.60	31.76	630360
2015-06-01	31.84	32.00	31.76	31.88	370840
2015-06-02	31.80	31.84	31.64	31.72	408569
2015-06-03	31.68	31.72	31.40	31.48	249317
2015-06-04	31.40	31.56	31.28	31.28	243621
2015-06-05	31.12	31.24	30.72	30.76	531944
2015-06-08	30.72	30.92	30.64	30.88	603851
2015-06-09	30.84	31.00	30.72	30.76	684368
2015-06-10	30.76	31.00	30.76	30.80	471248
2015-06-11	30.80	31.34	30.80	31.24	821133
2015-06-12	31.24	31.32	31.08	31.16	361824
2015-06-15	31.12	31.13	30.88	30.92	393480
2015-06-16	31.00	31.00	30.84	30.88	626089
2015-06-17	30.88	31.38	30.80	31.28	752638
2015-06-18	31.28	31.72	31.26	31.64	547950
2015-06-19	31.64	31.92	31.40	31.72	991559
2015-06-22	31.80	31.92	31.48	31.48	355453
2015-06-23	31.48	31.52	31.36	31.44	460358
2015-06-24	31.44	31.48	31.24	31.32	603430
2015-06-25	30.48	30.52	30.24	30.32	516525
2015-06-26	30.24	30.32	30.00	30.04	637509
2015-06-29	29.92	30.12	29.56	29.68	625647
2015-06-30	29.72	29.92	29.56	29.56	825000
2015-07-01	29.64	29.92	29.40	29.88	754037
2015-07-02	30.00	30.20	29.88	30.04	560730
2015-07-06	29.88	30.36	29.88	30.36	575950
2015-07-07	30.80	31.12	30.60	31.04	761674
2015-07-08	30.92	31.18	30.88	30.96	617895
2015-07-09	30.96	31.04	30.44	30.56	748128
2015-07-10	30.60	31.08	30.48	30.80	537196
2015-07-13	30.84	31.00	30.50	30.52	630771
2015-07-14	30.60	30.76	30.56	30.60	385592
2015-07-15	30.60	30.72	30.40	30.56	758639
2015-07-16	30.60	30.84	30.56	30.68	574980
2015-07-17	30.68	30.68	30.44	30.52	332265
2015-07-20	30.56	30.64	30.32	30.48	359676
2015-07-21	30.52	30.60	30.32	30.32	306506
2015-07-22	30.32	30.52	30.28	30.28	236862
2015-07-23	30.24	30.28	29.84	29.92	431057
2015-07-24	29.92	30.08	29.60	29.68	391628
2015-07-27	29.52	29.85	29.52	29.56	583955
2015-07-28	29.64	29.82	29.52	29.64	596749
2015-07-29	29.60	30.00	29.60	29.96	429199
2015-07-30	29.92	30.00	29.76	29.88	298456
2015-07-31	30.04	30.38	29.96	30.12	624798
2015-08-03	30.12	30.16	29.80	30.08	512664
2015-08-04	29.88	30.00	29.80	29.96	355685
2015-08-05	29.84	29.98	29.68	29.88	704172
2015-08-06	29.84	29.88	29.48	29.64	690239
2015-08-07	29.64	29.80	29.40	29.40	877183
2015-08-10	29.40	29.60	29.32	29.48	686173
2015-08-11	29.44	30.00	29.40	29.72	571785
2015-08-12	29.76	30.04	29.42	29.92	472699
2015-08-13	29.96	30.12	29.68	29.84	237497
2015-08-14	29.76	30.00	29.70	29.96	254340
2015-08-17	29.92	30.08	29.84	30.08	323683
2015-08-18	30.00	30.16	29.92	30.12	258410
2015-08-19	30.04	30.16	29.84	30.08	444468
2015-08-20	29.96	30.12	29.80	29.84	479409
2015-08-21	29.80	29.92	29.20	29.20	525185
2015-08-24	28.08	28.92	23.12	28.24	933409
2015-08-25	28.68	28.72	28.20	28.20	633601
2015-08-26	28.32	28.72	28.00	28.68	900157
2015-08-27	28.76	29.12	28.52	29.00	495073
2015-08-28	29.08	29.12	28.68	28.84	476909
2015-08-31	28.80	28.80	28.40	28.44	517386
2015-09-01	28.24	28.44	28.00	28.12	618159
2015-09-02	28.24	28.44	28.08	28.20	364670
2015-09-03	28.28	28.48	28.12	28.20	234510
2015-09-04	28.00	28.12	27.68	27.88	306393
2015-09-08	28.12	28.24	28.00	28.08	404874
2015-09-09	28.20	28.24	27.92	27.96	416221
2015-09-10	27.84	28.12	27.80	28.08	969768
2015-09-11	27.96	28.48	27.96	28.44	365818
2015-09-14	28.48	28.48	28.16	28.36	254862
2015-09-15	28.36	28.36	28.04	28.20	333454
2015-09-16	28.20	28.24	28.00	28.16	547783
2015-09-17	28.12	28.88	28.00	28.68	595050
2015-09-18	28.44	28.96	28.44	28.68	1511987
2015-09-21	28.60	29.16	28.56	29.04	580536
2015-09-22	28.84	29.04	28.76	28.92	487167
2015-09-23	29.04	29.32	29.00	29.24	628394
2015-09-24	29.12	29.48	29.04	29.24	1190789
2015-09-25	28.48	28.48	28.08	28.12	790037
2015-09-28	28.00	28.04	27.08	27.20	737148
2015-09-29	27.20	27.44	26.98	27.12	630303
2015-09-30	27.20	27.28	26.68	27.24	717418
2015-10-01	27.20	27.44	27.04	27.36	416702
2015-10-02	27.40	27.92	27.20	27.56	878460
2015-10-05	27.60	28.16	27.60	28.12	456957
2015-10-06	28.16	28.28	28.08	28.12	192065
2015-10-07	28.20	28.60	28.12	28.56	352769
2015-10-08	28.60	28.68	28.32	28.44	396667
2015-10-09	28.44	28.52	28.10	28.32	378509
2015-10-12	28.40	28.68	28.40	28.60	260366
2015-10-13	28.52	28.68	28.04	28.20	427434
2015-10-14	28.16	28.44	28.04	28.16	374226
2015-10-15	28.16	28.22	27.78	28.20	466393
2015-10-16	28.28	28.36	28.12	28.28	264441
2015-10-19	28.28	28.44	28.09	28.32	275469
2015-10-20	28.28	28.38	28.08	28.32	321111
2015-10-21	28.40	28.50	28.24	28.28	324420
2015-10-22	28.40	28.44	28.20	28.24	371586
2015-10-23	28.24	28.32	28.08	28.24	328830
2015-10-26	28.32	28.36	28.18	28.28	361032
2015-10-27	28.24	28.24	27.68	27.76	484105
2015-10-28	27.64	28.00	27.36	27.84	640640
2015-10-29	27.68	27.76	27.36	27.60	347899
2015-10-30	27.68	27.80	27.34	27.68	535135
2015-11-02	27.68	28.08	27.62	28.08	491163
2015-11-03	28.00	28.12	27.72	28.08	695714
2015-11-04	28.08	28.20	27.62	27.80	546259
2015-11-05	27.72	27.80	27.44	27.68	467861
2015-11-06	27.40	27.56	27.10	27.24	766108
2015-11-09	27.20	27.28	26.84	26.88	556355
2015-11-10	26.88	27.64	26.84	27.60	499608
2015-11-11	27.68	27.80	27.56	27.68	246134
2015-11-12	27.68	27.76	27.44	27.48	314413
2015-11-13	27.44	27.64	27.28	27.44	290195
2015-11-16	27.36	27.60	27.32	27.52	319483
2015-11-17	27.44	27.64	27.24	27.32	343129
2015-11-18	27.28	27.64	27.24	27.64	348134
2015-11-19	27.68	27.84	27.52	27.52	341514
2015-11-20	27.60	27.72	27.44	27.56	361526
2015-11-23	27.56	27.76	27.48	27.72	431086
2015-11-24	27.60	27.88	27.56	27.76	226912
2015-11-25	27.68	27.72	27.36	27.60	419205
2015-11-27	27.48	27.96	27.48	27.96	166409
2015-11-30	28.00	28.12	27.84	27.92	576463
2015-12-01	28.00	28.20	27.76	27.84	466110
2015-12-02	27.80	27.80	27.32	27.32	562457
2015-12-03	27.24	27.52	27.20	27.48	820256
2015-12-04	27.52	27.76	27.40	27.56	732707
2015-12-07	27.56	27.56	27.20	27.20	479870
2015-12-08	27.12	27.40	26.92	27.16	1069705
2015-12-09	27.00	27.40	27.00	27.20	939193
2015-12-10	27.20	27.40	27.16	27.32	363276
2015-12-11	27.16	27.28	26.64	26.80	868830
2015-12-14	26.76	26.88	25.80	25.92	859173
2015-12-15	25.84	26.44	24.68	26.08	1427182
2015-12-16	26.16	27.00	26.08	26.92	1015828
2015-12-17	27.00	27.44	26.97	27.44	661210
2015-12-18	27.44	27.56	27.24	27.32	1220378
2015-12-21	27.52	27.56	27.20	27.44	458586
2015-12-22	27.48	28.12	27.44	27.96	409251
2015-12-23	27.16	27.32	27.04	27.16	492109
2015-12-24	27.12	27.20	27.04	27.12	175254
2015-12-28	27.04	27.20	26.80	27.12	284376
2015-12-29	27.12	27.20	26.74	26.80	374194
2015-12-30	26.76	26.84	26.56	26.56	296811
2015-12-31	26.52	26.80	26.40	26.40	476910
2016-01-04	26.28	27.00	26.24	27.00	501854
2016-01-05	27.00	27.68	26.74	27.40	479221
2016-01-06	27.20	27.80	27.20	27.64	613073
2016-01-07	27.40	27.48	26.68	26.72	1307798
2016-01-08	26.72	26.80	26.32	26.32	658839
2016-01-11	26.40	26.72	26.32	26.64	423954
2016-01-12	26.76	26.76	26.04	26.24	791343
2016-01-13	26.20	26.36	25.40	25.72	600385
2016-01-14	25.68	25.76	25.10	25.56	586434
2016-01-15	25.12	25.20	24.24	24.76	602005
2016-01-19	24.72	24.76	23.96	24.20	838920
2016-01-20	24.08	24.08	22.44	23.12	1455519
2016-01-21	23.32	23.88	23.16	23.24	777434
2016-01-22	23.44	24.08	23.44	24.00	874725
2016-01-25	24.00	24.00	23.08	23.16	778970
2016-01-26	23.72	24.04	23.44	23.88	1637017
2016-01-27	23.88	24.12	23.52	23.76	912605
2016-01-28	23.88	24.38	23.80	24.24	960237
2016-01-29	24.44	25.44	24.32	25.40	1456845
2016-02-01	25.36	25.88	25.28	25.84	2335851
2016-02-02	25.80	25.88	25.36	25.52	705694
2016-02-03	25.64	25.92	25.40	25.88	635359
2016-02-04	25.76	26.28	25.76	25.80	522483
2016-02-05	25.76	25.96	25.48	25.64	455059
2016-02-08	25.48	25.64	25.32	25.48	572834
2016-02-09	25.28	25.48	25.04	25.36	751307
2016-02-10	25.44	25.58	25.26	25.32	644240
2016-02-11	25.00	25.12	24.76	24.80	953716
2016-02-12	24.68	25.68	24.68	25.56	524586
2016-02-16	25.76	26.16	25.60	26.04	449325
2016-02-17	26.20	26.76	26.20	26.40	556195
2016-02-18	26.68	26.68	25.92	26.16	430751
2016-02-19	25.80	26.32	25.64	26.20	486061
2016-02-22	26.28	26.80	26.28	26.72	641143
2016-02-23	26.72	26.88	26.56	26.68	355268
2016-02-24	26.52	26.96	26.20	26.84	477749
2016-02-25	26.92	27.20	26.84	27.08	722822
2016-02-26	27.16	27.64	27.16	27.28	780568
2016-02-29	27.28	27.52	27.04	27.24	592895
2016-03-01	27.44	27.48	27.08	27.24	413575
2016-03-02	27.24	27.24	26.92	27.16	598485
2016-03-03	27.24	27.46	27.16	27.28	1020838
2016-03-04	27.36	27.76	27.24	27.52	692444
2016-03-07	27.48	27.80	27.48	27.60	750225
2016-03-08	27.64	27.68	27.20	27.24	580803
2016-03-09	27.28	27.48	26.96	27.20	688055
2016-03-10	27.32	27.44	26.82	27.24	420993
2016-03-11	27.44	27.60	27.32	27.44	409584
2016-03-14	27.44	27.68	27.08	27.48	443816
2016-03-15	27.48	27.48	26.96	27.12	372435
2016-03-16	27.12	27.40	26.88	27.24	415632
2016-03-17	27.28	27.68	27.18	27.56	366846
2016-03-18	27.64	27.72	27.40	27.48	613181
2016-03-21	27.48	27.72	27.48	27.64	387523
2016-03-22	27.64	27.92	27.52	26.96	557523
2016-03-23	26.96	27.20	26.36	26.36	968708
2016-03-24	26.32	26.60	26.16	26.60	369407
2016-03-28	26.60	26.72	26.32	26.44	303582
2016-03-29	26.48	26.88	26.28	26.84	314543
2016-03-30	26.96	27.20	26.80	26.96	349297
2016-03-31	26.92	27.40	26.88	27.40	350634
2016-04-01	27.28	27.44	27.08	27.36	352091
2016-04-04	27.40	27.42	27.16	27.32	385615
2016-04-05	27.28	27.32	27.08	27.28	406806
2016-04-06	27.24	27.40	27.14	27.28	259325
2016-04-07	27.20	27.36	27.12	27.28	458176
2016-04-08	27.40	27.52	27.28	27.44	285512
2016-04-11	27.32	27.68	27.32	27.60	457613
2016-04-12	27.56	27.64	27.28	27.40	407895
2016-04-13	27.40	27.48	27.28	27.36	400511
2016-04-14	27.36	27.52	27.08	27.08	543246
2016-04-15	27.08	27.32	27.08	27.12	308303
2016-04-18	27.12	27.18	26.92	26.96	368575
2016-04-19	27.08	27.36	26.96	27.16	377753
2016-04-20	27.20	27.48	27.12	27.36	254863
2016-04-21	27.28	27.30	26.80	26.84	351317
2016-04-22	26.88	27.00	26.80	26.92	231863
2016-04-25	26.92	27.24	26.84	27.24	189181
2016-04-26	27.28	27.38	27.08	27.16	246786
2016-04-27	27.12	27.60	27.08	27.60	1490787
2016-04-28	27.60	27.64	27.32	27.56	279428
2016-04-29	27.56	27.72	27.20	27.64	491626
2016-05-02	27.68	27.80	27.44	27.64	422686
2016-05-03	27.56	27.60	27.08	27.16	370898
2016-05-04	27.32	27.64	26.76	27.52	709027
2016-05-05	27.48	27.92	27.40	27.84	448676
2016-05-06	27.88	28.32	27.84	28.32	395822
2016-05-09	28.32	28.72	28.32	28.64	463910
2016-05-10	28.64	28.68	28.32	28.48	1047808
2016-05-11	28.32	28.74	28.28	28.60	619610
2016-05-12	28.60	28.72	28.40	28.48	838551
2016-05-13	28.48	28.52	28.20	28.28	516685
2016-05-16	28.28	28.60	28.28	28.44	384442
2016-05-17	28.36	28.50	28.00	28.20	545913
2016-05-18	28.20	28.28	27.60	27.88	537364
2016-05-19	27.64	27.92	27.53	27.88	259155
2016-05-20	27.96	28.12	27.88	28.04	299073
2016-05-23	28.12	28.24	28.00	28.16	214141
2016-05-24	28.16	28.36	28.16	28.24	225143
2016-05-25	28.32	28.48	28.16	28.48	277493
2016-05-26	28.44	28.80	28.40	28.80	219365
2016-05-27	28.80	28.88	28.68	28.76	265088
2016-05-31	28.68	28.92	28.56	28.84	414319
2016-06-01	28.80	29.00	28.76	29.00	337159
2016-06-02	28.92	29.08	28.80	28.96	454441
2016-06-03	29.12	29.20	28.92	29.04	373459
2016-06-06	29.12	29.18	28.92	28.96	247673
2016-06-07	28.96	29.04	28.84	28.88	268655
2016-06-08	28.88	29.20	28.88	29.16	223976
2016-06-09	29.16	29.48	29.08	29.40	258178
2016-06-10	29.32	29.52	29.24	29.40	243243
2016-06-13	29.44	29.46	29.24	29.24	276300
2016-06-14	29.20	29.36	29.08	29.12	466758
2016-06-15	28.92	29.12	28.76	28.88	662776
2016-06-16	28.80	29.00	28.68	29.00	344905
2016-06-17	29.16	29.24	28.96	29.08	596869
2016-06-20	29.12	29.28	28.96	29.04	458231
2016-06-21	29.08	29.12	28.76	28.76	410206
2016-06-22	28.88	28.88	28.48	28.72	681471
2016-06-23	28.92	28.92	28.60	27.92	508981
2016-06-24	27.48	28.32	27.32	27.96	1513737
2016-06-27	27.84	27.96	27.32	27.56	617872
2016-06-28	27.72	28.52	27.68	28.52	823075
2016-06-29	28.68	28.80	28.36	28.80	631635
2016-06-30	28.80	29.12	28.64	29.08	536856
2016-07-01	29.08	29.28	28.96	29.08	370063
2016-07-05	29.16	29.20	28.88	29.08	527329
2016-07-06	29.04	29.60	28.84	29.60	667927
2016-07-07	29.52	29.56	29.04	29.20	367884
2016-07-08	29.20	29.32	29.08	29.20	338026
2016-07-11	29.20	29.48	29.04	29.48	375529
2016-07-12	29.44	29.60	29.32	29.44	496397
2016-07-13	29.40	29.48	29.24	29.44	272788
2016-07-14	29.44	29.56	29.28	29.36	358111
2016-07-15	29.36	29.48	29.12	29.16	395978
2016-07-18	29.24	29.52	29.20	29.48	211121
2016-07-19	29.48	29.92	29.36	29.88	298963
2016-07-20	29.92	30.00	29.76	29.88	289009
2016-07-21	29.92	30.00	29.84	29.96	302987
2016-07-22	29.92	30.16	29.92	29.96	371650
2016-07-25	30.04	30.16	29.96	30.00	326788
2016-07-26	30.00	30.12	29.88	29.92	438767
2016-07-27	30.00	30.12	29.60	29.88	353628
2016-07-28	29.92	30.18	29.84	30.12	497733
2016-07-29	30.08	30.28	29.96	30.08	433909
2016-08-01	30.12	30.40	30.04	30.36	436205
2016-08-02	30.40	30.40	29.84	29.96	284966
2016-08-03	30.08	30.82	29.88	30.76	733480
2016-08-04	30.76	30.96	30.56	30.92	367911
2016-08-05	31.00	31.44	30.84	31.32	418126
2016-08-08	31.40	31.40	31.00	31.08	447664
2016-08-09	31.20	31.44	31.08	31.40	553807
2016-08-10	31.32	31.38	31.08	31.16	429229
2016-08-11	31.24	31.24	30.92	31.04	405042
2016-08-12	31.00	31.24	30.96	31.04	275838
2016-08-15	31.04	31.20	31.04	31.08	323264
2016-08-16	31.00	31.04	30.56	30.72	1034738
2016-08-17	30.76	30.80	30.20	30.56	768075
2016-08-18	30.64	30.96	30.56	30.72	350615
2016-08-19	30.76	30.92	30.60	30.92	223044
2016-08-22	30.92	30.99	30.76	30.84	172007
2016-08-23	30.96	31.40	30.84	31.40	439282
2016-08-24	31.36	31.38	31.00	31.04	215463
2016-08-25	31.00	31.16	30.88	30.92	265070
2016-08-26	31.12	31.12	30.44	30.48	440965
2016-08-29	30.52	30.80	30.52	30.60	234334
2016-08-30	30.68	30.68	30.44	30.56	279684
2016-08-31	30.56	30.88	30.40	30.88	539775
2016-09-01	30.88	30.88	30.52	30.80	355529
2016-09-02	30.88	31.24	30.82	31.16	317402
2016-09-06	30.92	31.16	30.80	31.12	476672
2016-09-07	31.08	31.36	30.92	31.36	437924
2016-09-08	31.36	31.36	31.16	31.20	290235
2016-09-09	31.16	31.20	30.12	30.16	424794
2016-09-12	30.00	30.40	29.72	30.20	1269880
2016-09-13	30.20	30.20	29.88	29.88	363594
2016-09-14	29.88	30.18	29.76	29.88	325374
2016-09-15	29.88	30.28	29.72	30.24	313738
2016-09-16	30.08	30.12	29.68	29.80	814059
2016-09-19	29.92	30.28	29.92	30.20	336594
2016-09-20	30.28	30.32	30.12	30.12	352621
2016-09-21	30.28	30.48	30.00	30.40	411335
2016-09-22	30.64	31.04	30.48	31.00	493811
2016-09-23	30.96	31.04	30.68	30.72	489465
2016-09-26	29.92	30.36	29.84	30.04	595816
2016-09-27	30.12	30.36	30.08	30.08	373901
2016-09-28	30.20	30.24	29.84	30.12	427295
2016-09-29	30.16	30.17	29.60	29.84	630927
2016-09-30	29.96	30.14	29.80	29.92	476419
2016-10-03	29.96	30.00	29.40	29.40	380891
2016-10-04	29.36	29.48	28.60	28.60	649923
2016-10-05	28.64	28.72	28.40	28.40	452485
2016-10-06	28.28	28.56	28.16	28.28	454682
2016-10-07	28.32	28.52	28.12	28.32	516302
2016-10-10	28.36	29.00	28.36	28.76	509055
2016-10-11	28.72	28.96	28.60	28.92	621437
2016-10-12	28.92	29.22	28.76	29.00	395020
2016-10-13	29.00	29.32	28.88	29.20	376789
2016-10-14	29.24	29.24	28.80	28.84	386542
2016-10-17	28.92	28.96	28.68	28.72	232948
2016-10-18	28.80	29.20	28.68	29.16	358444
2016-10-19	29.20	29.30	28.96	29.12	358160
2016-10-20	29.20	29.20	28.88	29.08	178918
2016-10-21	29.04	29.28	28.92	29.16	305807
2016-10-24	29.24	29.48	29.12	29.48	296945
2016-10-25	29.48	29.84	29.46	29.84	232115
2016-10-26	29.84	29.88	29.60	29.68	319114
2016-10-27	29.68	29.68	29.24	29.32	299247
2016-10-28	29.24	29.52	29.00	29.20	237149
2016-10-31	29.16	29.40	29.04	29.24	427296
2016-11-01	29.28	29.46	28.84	28.88	407535
2016-11-02	28.96	29.08	28.68	28.76	322906
2016-11-03	28.88	29.42	28.84	29.24	455577
2016-11-04	29.36	29.70	29.28	29.52	446309
2016-11-07	29.76	29.92	29.52	29.60	374895
2016-11-08	29.64	29.92	29.52	29.76	400876
2016-11-09	29.08	29.88	28.88	29.48	588403
2016-11-10	29.44	29.60	29.04	29.04	553540
2016-11-11	28.96	29.54	28.96	29.32	372650
2016-11-14	29.36	29.56	29.26	29.48	531463
2016-11-15	29.48	29.84	29.24	29.76	691350
2016-11-16	29.72	30.12	29.36	29.40	747335
2016-11-17	29.28	30.08	29.28	29.92	770955
2016-11-18	29.88	30.64	29.88	30.56	813964
2016-11-21	30.76	31.24	30.68	31.08	821421
2016-11-22	31.24	31.44	31.04	31.24	872976
2016-11-23	31.20	31.32	30.88	30.96	402180
2016-11-25	31.00	31.28	30.96	31.16	297977
2016-11-28	31.16	31.46	31.16	31.36	359447
2016-11-29	31.40	31.84	31.28	31.40	643480
2016-11-30	31.28	31.40	31.08	31.28	657710
2016-12-01	31.24	31.36	30.60	30.64	609112
2016-12-02	30.68	31.00	30.44	30.60	665038
2016-12-05	30.52	31.04	30.52	30.92	589264
2016-12-06	31.08	31.08	30.68	30.68	2249004
2016-12-07	30.80	31.32	30.70	31.12	1205888
2016-12-08	31.24	31.72	31.08	31.60	1202970
2016-12-09	31.64	32.18	31.56	32.04	893510
2016-12-12	32.00	32.14	31.40	31.52	539836
2016-12-13	31.52	31.60	30.92	31.00	668665
2016-12-14	31.00	31.16	30.52	30.64	562126
2016-12-15	30.56	30.64	30.12	30.24	557337
2016-12-16	30.44	31.08	30.34	31.00	822499
2016-12-19	30.96	31.56	30.96	31.52	510822
2016-12-20	31.44	31.60	31.20	31.40	425491
2016-12-21	31.40	31.84	31.28	31.64	673491
2016-12-22	31.68	31.76	31.36	30.92	663725
2016-12-23	30.84	30.96	30.48	30.56	499801
2016-12-27	30.56	30.68	30.36	30.40	335615
2016-12-28	30.40	30.62	30.24	30.40	455920
2016-12-29	30.36	30.70	30.30	30.64	382257
2016-12-30	30.68	30.74	30.40	30.52	275156
2017-01-03	30.60	31.08	30.52	31.04	388529
2017-01-04	31.16	31.60	31.12	31.60	635846
2017-01-05	31.60	31.72	31.40	31.72	598644
2017-01-06	31.68	31.82	31.53	31.76	475121
2017-01-09	31.76	31.76	31.10	31.20	670702
2017-01-10	31.28	31.52	31.00	31.24	1141134
2017-01-11	31.24	31.60	31.12	31.20	958127
2017-01-12	31.16	31.24	30.92	31.04	1033328
2017-01-13	31.12	31.48	30.92	31.32	522621
2017-01-17	31.44	31.60	31.18	31.28	331296
2017-01-18	31.28	31.52	31.14	31.40	345071
2017-01-19	31.44	31.52	31.12	31.32	334317
2017-01-20	31.32	31.52	31.20	31.52	234282
2017-01-23	31.60	31.78	31.44	31.76	297392
2017-01-24	31.80	31.80	31.48	31.60	373577
2017-01-25	31.68	31.68	31.44	31.60	345560
2017-01-26	31.68	31.70	31.48	31.56	476407
2017-01-27	31.64	31.64	31.28	31.48	245943
2017-01-30	31.40	31.50	31.20	31.44	344348
2017-01-31	31.32	31.66	30.66	31.56	1141640
2017-02-01	31.60	31.92	31.44	31.56	830288
2017-02-02	31.60	31.84	31.52	31.80	430101
2017-02-03	31.92	32.12	31.80	31.96	485734
2017-02-06	31.96	32.32	31.92	32.20	388530
2017-02-07	32.08	32.28	32.00	32.16	403427
2017-02-08	31.88	32.20	31.80	32.12	630785
2017-02-09	32.16	32.36	32.00	32.04	1227439
2017-02-10	32.16	32.32	32.08	32.24	423111
2017-02-13	32.36	32.40	32.08	32.12	461853
2017-02-14	32.24	32.24	31.84	32.08	366028
2017-02-15	32.00	32.16	31.69	32.16	610239
2017-02-16	31.84	32.56	31.84	32.16	599560
2017-02-17	32.16	32.20	31.80	31.92	447774
2017-02-21	32.08	32.12	31.80	32.08	403707
2017-02-22	31.96	32.20	31.92	32.00	395136
2017-02-23	32.12	32.24	32.04	32.16	465079
2017-02-24	32.16	32.32	31.96	32.16	323403
2017-02-27	32.08	32.28	32.08	32.12	439072
2017-02-28	32.08	32.24	32.00	32.08	727639
2017-03-01	32.12	32.52	32.04	32.24	578567
2017-03-02	32.28	32.36	32.12	32.28	328110
2017-03-03	32.24	32.40	32.12	32.40	255857
2017-03-06	32.32	32.36	32.20	32.32	333496
2017-03-07	32.12	32.44	32.12	32.24	241549
2017-03-08	32.24	32.28	31.60	31.60	574679
2017-03-09	31.60	31.92	31.48	31.60	443455
2017-03-10	31.68	32.00	31.68	31.96	360308
2017-03-13	32.04	32.16	31.72	31.80	329694
2017-03-14	31.80	31.88	31.56	31.60	441214
2017-03-15	31.68	32.20	31.64	32.04	526439
2017-03-16	32.16	32.20	31.84	32.04	331086
2017-03-17	32.04	32.44	32.04	32.36	667483
2017-03-20	32.48	32.54	32.26	32.32	359498
2017-03-21	32.32	32.48	32.08	32.28	531264
2017-03-22	32.32	32.52	32.24	32.48	354187
2017-03-23	32.52	32.72	32.44	32.60	485545
2017-03-24	32.56	32.64	32.24	32.28	556602
2017-03-27	31.60	31.80	31.32	31.72	597777
2017-03-28	31.72	31.96	31.72	31.84	526280
2017-03-29	31.92	32.26	31.88	32.24	481554
2017-03-30	32.20	32.36	32.12	32.20	322788
2017-03-31	32.28	32.44	32.16	32.32	444511
2017-04-03	32.32	32.48	32.20	32.44	495450
2017-04-04	32.40	32.68	32.32	32.56	486888
2017-04-05	32.60	32.68	32.20	32.20	476582
2017-04-06	32.24	32.52	32.08	32.52	268405
2017-04-07	32.56	32.56	32.24	32.32	315220
2017-04-10	32.32	32.48	32.24	32.32	528222
2017-04-11	32.32	32.72	32.24	32.52	386149
2017-04-12	32.56	32.60	32.36	32.44	257089
2017-04-13	32.48	32.68	32.40	32.56	319634
2017-04-17	32.52	32.80	32.52	32.80	339392
2017-04-18	32.80	32.86	32.44	32.72	317609
2017-04-19	32.76	32.80	32.40	32.52	336056
2017-04-20	32.60	32.76	32.28	32.52	309607
2017-04-21	32.64	32.78	32.52	32.68	351166
2017-04-24	32.76	33.04	32.52	32.88	433739
2017-04-25	32.96	33.24	32.88	33.20	499964
2017-04-26	33.20	33.72	33.14	33.72	556464
2017-04-27	33.72	34.08	33.62	34.00	618960
2017-04-28	33.92	34.04	33.08	33.24	751359
2017-05-01	33.36	33.64	33.28	33.60	319551
2017-05-02	33.40	33.48	33.12	33.24	395254
2017-05-03	33.28	33.28	32.84	33.00	378625
2017-05-04	33.20	33.48	32.40	32.72	530858
2017-05-05	31.24	32.00	31.20	31.68	5279483
2017-05-08	31.92	32.16	31.84	31.96	1262127
2017-05-09	31.96	32.16	31.68	31.84	1150455
2017-05-10	31.76	32.32	31.72	32.12	1020375
2017-05-11	32.08	32.32	31.90	32.16	660296
2017-05-12	32.12	32.48	32.12	32.28	653431
2017-05-15	32.28	32.56	32.20	32.20	449660
2017-05-16	32.28	32.52	32.20	32.48	538560
2017-05-17	32.36	32.48	32.20	32.36	519818
2017-05-18	32.40	32.68	32.22	32.48	457258
2017-05-19	32.48	32.68	32.40	32.48	492323
2017-05-22	32.52	32.96	32.48	32.84	384743
2017-05-23	32.84	33.20	32.80	33.08	309832
2017-05-24	33.08	33.28	33.00	33.28	365493
2017-05-25	33.32	33.60	33.16	33.24	460745
2017-05-26	33.20	33.36	33.00	33.32	227712
2017-05-30	33.24	33.32	33.04	33.16	192793
2017-05-31	33.20	33.32	32.82	33.28	407279
2017-06-01	33.28	33.44	33.16	33.36	727578
2017-06-02	33.36	33.78	33.24	33.32	529335
2017-06-05	33.28	33.36	32.96	33.00	549203
2017-06-06	33.08	33.24	32.82	33.04	383941
2017-06-07	33.00	33.32	33.00	33.24	477006
2017-06-08	33.20	33.80	33.13	33.72	549704
2017-06-09	33.64	33.88	33.60	33.84	264037
2017-06-12	33.92	34.00	33.60	33.72	407580
2017-06-13	33.72	34.12	33.72	34.08	421986
2017-06-14	34.08	34.36	34.04	34.32	1004735
2017-06-15	34.16	34.32	34.04	34.16	382350
2017-06-16	34.08	34.32	33.96	34.32	1749801
2017-06-19	34.40	34.56	34.22	34.52	664650
2017-06-20	34.52	34.56	34.28	34.44	315765
2017-06-21	34.48	34.64	34.08	34.08	650886
2017-06-22	34.12	34.20	33.96	34.08	765944
2017-06-23	34.08	34.36	33.96	34.20	901178
2017-06-26	34.24	34.52	34.20	33.64	482302
2017-06-27	33.60	33.72	33.32	33.40	633508
2017-06-28	33.48	33.80	33.26	33.72	926671
2017-06-29	33.68	33.72	33.36	33.64	620305
2017-06-30	33.68	33.80	33.48	33.56	582683
2017-07-03	33.60	34.04	33.60	34.04	268313
2017-07-05	34.04	34.24	33.86	34.16	700026
2017-07-06	34.00	34.12	33.68	34.00	644560
2017-07-07	34.00	34.00	33.60	33.76	543485
2017-07-10	33.76	33.92	33.68	33.76	594205
2017-07-11	33.76	34.12	33.60	34.08	596523
2017-07-12	34.20	34.52	34.00	34.40	562890
2017-07-13	34.48	34.48	33.92	34.16	519699
2017-07-14	34.24	34.64	34.20	34.60	548534
2017-07-17	34.64	34.68	34.04	34.12	882698
2017-07-18	34.04	34.10	33.52	33.76	454959
2017-07-19	33.76	34.08	33.60	34.04	420211
2017-07-20	34.08	34.20	33.96	34.08	264109
2017-07-21	34.16	34.24	34.04	34.20	470512
2017-07-24	34.28	34.32	34.10	34.20	312980
2017-07-25	34.32	34.32	33.88	33.92	727134
2017-07-26	33.96	34.10	33.84	34.00	922650
2017-07-27	34.04	34.28	33.80	34.20	1059969
2017-07-28	34.20	34.24	33.68	33.84	993086
2017-07-31	33.96	34.08	33.80	33.96	481450
2017-08-01	34.08	34.28	33.86	34.28	517919
2017-08-02	34.36	34.88	34.24	34.72	738773
2017-08-03	34.72	35.04	34.54	34.88	501782
2017-08-04	34.92	35.04	34.56	34.88	570595
2017-08-07	34.92	35.00	34.76	35.00	480219
2017-08-08	35.00	35.12	34.84	34.96	608243
2017-08-09	34.80	35.36	34.76	35.32	695801
2017-08-10	35.24	35.40	35.00	35.16	557194
2017-08-11	34.84	35.28	34.72	35.24	717463
2017-08-14	35.36	35.60	35.24	35.48	496783
2017-08-15	35.32	35.52	35.16	35.44	360878
2017-08-16	35.28	35.56	35.24	35.36	503348
2017-08-17	35.44	35.56	35.28	35.28	389833
2017-08-18	35.32	35.52	35.18	35.40	272278
2017-08-21	35.36	35.52	35.24	35.44	272090
2017-08-22	35.44	35.56	35.36	35.36	412447
2017-08-23	35.28	35.48	35.20	35.28	285905
2017-08-24	35.36	35.44	35.08	35.40	586020
2017-08-25	35.40	35.44	34.92	35.00	405325
2017-08-28	35.04	35.14	34.92	34.96	223890
2017-08-29	34.96	35.00	34.68	34.68	283851
2017-08-30	34.68	34.95	34.64	34.88	230390
2017-08-31	34.88	35.20	34.88	35.12	340351
2017-09-01	35.04	35.32	34.96	35.20	307425
2017-09-05	35.24	35.28	34.64	34.64	427795
2017-09-06	34.52	34.88	34.50	34.68	397135
2017-09-07	34.72	34.80	34.52	34.52	397364
2017-09-08	34.52	34.68	34.52	34.68	329129
2017-09-11	34.64	35.16	34.60	35.08	330877
2017-09-12	35.16	35.24	34.96	35.12	360617
2017-09-13	35.04	35.20	34.80	34.88	695764
2017-09-14	34.84	35.04	34.76	34.76	754332
2017-09-15	34.80	35.00	34.72	34.88	844425
2017-09-18	34.92	35.04	34.80	34.84	710012
2017-09-19	34.88	35.40	34.88	35.20	596309
2017-09-20	35.24	35.40	35.00	35.08	502845
2017-09-21	35.08	35.24	35.04	35.16	281919
2017-09-22	35.24	35.44	35.24	35.40	325975
2017-09-25	35.44	35.48	35.20	35.44	353805
2017-09-26	35.48	35.60	35.36	34.56	623794
2017-09-27	34.68	34.84	34.44	34.80	492726
2017-09-28	34.80	35.06	34.48	35.00	690063
2017-09-29	35.00	35.16	34.88	35.04	372779
2017-10-02	35.12	35.16	34.92	35.12	380782
2017-10-03	35.12	35.20	34.96	35.16	428640
2017-10-04	35.16	35.30	35.04	35.16	301812
2017-10-05	35.24	35.44	35.14	35.28	305736
2017-10-06	35.16	35.24	34.56	34.60	640693
2017-10-09	34.64	34.92	34.64	34.80	5864039
2017-10-10	34.96	34.96	34.76	34.80	333475
2017-10-11	34.88	34.98	34.80	34.84	327964
2017-10-12	34.84	34.96	34.56	34.72	471610
2017-10-13	34.88	35.00	34.76	35.00	410599
2017-10-16	35.08	35.24	34.90	34.96	299844
2017-10-17	34.96	35.08	34.84	35.00	211580
2017-10-18	35.08	35.24	35.04	35.08	278437
2017-10-19	35.12	35.16	35.04	35.12	155603
2017-10-20	35.00	35.04	34.80	34.88	375193
2017-10-23	34.88	34.88	34.44	34.60	309398
2017-10-24	34.40	34.76	34.40	34.56	348412
2017-10-25	34.68	34.68	33.80	33.92	554335
2017-10-26	33.92	34.12	33.36	33.40	625916
2017-10-27	33.48	33.68	33.12	33.60	674187
2017-10-30	33.52	33.72	33.32	33.44	394092
2017-10-31	33.60	33.60	32.88	32.96	878587
2017-11-01	33.04	33.44	32.96	33.32	541288
2017-11-02	33.00	33.12	31.60	31.76	1462486
2017-11-03	31.04	32.06	31.00	31.96	676501
2017-11-06	31.84	31.88	31.00	31.04	884475
2017-11-07	30.92	31.88	30.92	31.04	802800
2017-11-08	31.04	31.68	31.00	31.68	1369035
2017-11-09	31.68	31.88	31.40	31.52	876954
2017-11-10	31.40	31.72	31.04	31.12	654584
2017-11-13	31.20	31.72	31.12	31.72	573119
2017-11-14	31.60	32.40	31.54	32.32	1687774
2017-11-15	32.12	32.20	31.80	31.88	622791
2017-11-16	31.92	32.08	31.72	31.92	434129
2017-11-17	31.88	32.08	31.84	32.00	297370
2017-11-20	32.04	32.54	32.00	32.36	511331
2017-11-21	32.44	32.76	32.36	32.56	389160
2017-11-22	32.52	32.88	32.40	32.76	361151
2017-11-24	32.80	32.80	32.52	32.56	118056
2017-11-27	32.56	32.64	32.28	32.28	268461
2017-11-28	32.28	32.48	32.20	32.36	330042
2017-11-29	32.36	32.60	32.08	32.12	814978
2017-11-30	32.32	32.38	31.88	32.00	623713
2017-12-01	31.92	32.20	31.62	32.16	818466
2017-12-04	32.40	32.52	32.18	32.24	673289
2017-12-05	32.20	32.28	32.04	32.12	400457
2017-12-06	32.16	32.24	32.00	32.04	145105
2017-12-07	32.08	32.24	32.00	32.16	263009
2017-12-08	32.32	32.36	32.02	32.24	342264
2017-12-11	32.28	32.36	32.08	32.12	361425
2017-12-12	32.12	32.20	31.76	31.84	571565
2017-12-13	31.84	32.36	31.72	32.28	1020300
2017-12-14	32.36	32.56	32.34	32.40	673036
2017-12-15	32.52	32.96	32.44	32.84	1074732
2017-12-18	32.96	33.16	32.56	32.68	324701
2017-12-19	32.68	32.72	31.96	31.96	649042
2017-12-20	32.08	32.40	31.88	32.16	501033
2017-12-21	32.16	32.60	32.12	32.40	281309
2017-12-22	32.40	32.48	32.24	32.28	226579
2017-12-26	32.36	32.60	32.32	31.72	229247
2017-12-27	31.80	32.00	31.72	31.72	388125
2017-12-28	31.76	32.12	31.68	32.08	341418
2017-12-29	32.16	32.20	31.68	31.68	311799
2018-01-02	31.68	31.72	31.24	31.44	441124
2018-01-03	31.44	31.76	30.96	30.96	595685
2018-01-04	30.96	31.44	30.96	31.32	407142
2018-01-05	31.40	31.48	31.20	31.24	281432
2018-01-08	31.28	31.48	31.12	31.12	540833
2018-01-09	31.08	31.16	30.76	30.76	457586
2018-01-10	30.60	30.96	30.32	30.80	554300
2018-01-11	30.76	31.12	30.72	31.12	393910
2018-01-12	31.16	31.40	31.08	31.20	316527
2018-01-16	31.32	31.36	30.76	30.80	523463
2018-01-17	30.80	31.10	30.76	30.88	435234
2018-01-18	30.88	30.88	30.24	30.32	653695
2018-01-19	30.28	30.60	30.28	30.44	610922
2018-01-22	30.56	30.60	30.04	30.20	646232
2018-01-23	30.20	30.64	30.08	30.56	304941
2018-01-24	30.64	30.72	30.36	30.48	789528
2018-01-25	30.40	30.40	29.60	30.00	762335
2018-01-26	30.04	30.08	29.68	29.72	551171
2018-01-29	29.64	29.72	28.64	28.80	1419014
2018-01-30	28.64	29.32	28.48	29.16	1362331
2018-01-31	29.40	29.42	28.38	28.64	1148647
2018-02-01	28.60	29.16	28.52	28.56	803799
2018-02-02	28.52	28.60	27.92	27.96	1314571
2018-02-05	27.80	28.00	27.04	27.32	1405258
2018-02-06	27.00	28.00	26.88	27.76	1518080
2018-02-07	27.72	28.32	27.72	27.80	870444
2018-02-08	27.92	28.12	27.72	27.72	1216979
2018-02-09	27.84	27.94	27.32	27.72	1037435
2018-02-12	27.84	28.04	27.64	28.00	999225
2018-02-13	27.96	28.20	27.72	28.12	760605
2018-02-14	28.04	28.52	28.04	28.48	788880
2018-02-15	29.08	29.76	28.64	29.52	1069653
2018-02-16	29.60	30.00	29.32	29.68	920845
2018-02-20	29.64	29.80	28.96	29.12	995092
2018-02-21	29.20	29.72	29.10	29.20	734134
2018-02-22	29.32	29.48	29.04	29.08	610358
2018-02-23	29.28	29.78	29.08	29.40	730429
2018-02-26	29.56	29.66	29.24	29.56	554054
2018-02-27	29.52	29.68	28.80	28.92	663421
2018-02-28	28.92	29.08	28.44	28.48	723273
2018-03-01	28.52	29.00	28.36	28.56	526308
2018-03-02	28.40	28.96	28.40	28.88	505906
2018-03-05	28.84	29.60	28.80	29.52	553508
2018-03-06	29.56	29.68	29.36	29.64	915662
2018-03-07	29.56	29.88	29.56	29.72	427951
2018-03-08	29.76	29.96	29.64	29.84	580445
2018-03-09	29.84	30.04	29.64	30.00	490306
2018-03-12	30.12	30.72	30.12	30.52	905339
2018-03-13	30.68	30.68	30.36	30.52	573430
2018-03-14	30.56	30.88	30.56	30.56	632790
2018-03-15	30.56	30.60	30.00	30.28	565872
2018-03-16	30.28	30.68	30.20	30.56	628486
2018-03-19	30.48	30.52	29.88	30.04	882957
2018-03-20	30.12	30.28	29.92	29.92	388516
2018-03-21	29.88	30.06	29.76	29.84	787763
2018-03-22	29.80	30.20	29.72	29.80	877538
2018-03-23	29.92	30.04	29.68	29.72	468548
2018-03-26	30.00	30.16	29.76	30.04	1066546
2018-03-27	30.12	30.36	29.80	29.40	1037147
2018-03-28	29.32	29.88	29.28	29.72	660821
2018-03-29	29.84	30.20	29.84	30.12	583591
2018-04-02	30.12	30.16	29.64	29.88	496311
2018-04-03	29.92	30.18	29.90	30.04	1000733
2018-04-04	29.92	30.16	29.88	30.08	781108
2018-04-05	30.12	30.12	29.80	29.88	2093508
2018-04-06	29.88	30.20	29.80	29.96	933159
2018-04-09	30.12	30.24	29.88	29.92	598572
2018-04-10	30.04	30.16	29.92	29.96	439539
2018-04-11	30.00	30.12	29.80	29.88	337286
2018-04-12	29.92	30.00	29.72	29.76	299752
2018-04-13	29.76	29.85	29.46	29.68	381790
2018-04-16	29.80	29.88	29.60	29.80	313863
2018-04-17	29.88	30.08	29.80	30.08	266194
2018-04-18	30.04	30.24	29.86	29.88	291790
2018-04-19	29.88	30.16	29.76	29.88	426493
2018-04-20	30.00	30.08	29.84	29.88	332273
2018-04-23	30.00	30.04	29.76	29.96	302237
2018-04-24	30.00	30.24	29.92	30.04	228125
2018-04-25	29.92	30.12	29.84	29.96	290570
2018-04-26	30.04	30.32	29.94	30.24	419000
2018-04-27	30.32	30.36	30.20	30.28	324934
2018-04-30	30.36	30.44	30.08	30.08	414218
2018-05-01	30.08	30.08	29.82	30.04	321067
2018-05-02	29.96	30.08	29.80	29.80	433060
2018-05-03	29.84	30.18	29.60	30.04	518975
2018-05-04	30.04	30.66	30.00	30.56	456183
2018-05-07	30.56	30.88	30.40	30.64	645654
2018-05-08	30.44	30.96	30.00	30.20	586116
2018-05-09	30.12	30.52	29.84	30.36	881550
2018-05-10	30.56	30.78	30.40	30.76	518502
2018-05-11	30.80	30.80	30.52	30.60	376154
2018-05-14	30.68	30.72	30.56	30.64	290941
2018-05-15	30.52	30.86	30.52	30.72	318095
2018-05-16	30.72	30.76	30.56	30.60	306776
2018-05-17	30.60	30.72	30.52	30.56	262383
2018-05-18	30.64	30.84	30.52	30.80	259604
2018-05-21	30.84	31.12	30.72	31.04	313812
2018-05-22	31.04	31.20	30.98	31.08	235659
2018-05-23	31.08	31.22	30.96	31.16	232476
2018-05-24	31.00	31.04	30.68	30.80	314662
2018-05-25	30.80	31.04	30.68	30.92	333143
2018-05-29	30.88	31.20	30.80	31.08	476973
2018-05-30	31.16	31.36	31.08	31.28	697973
2018-05-31	31.36	31.40	30.88	31.12	584222
2018-06-01	31.12	31.18	30.88	31.12	298688
2018-06-04	31.24	31.36	31.04	31.28	440355
2018-06-05	31.28	31.40	31.14	31.24	537983
2018-06-06	31.28	31.36	31.04	31.16	605830
2018-06-07	31.16	31.36	31.04	31.20	579033
2018-06-08	31.20	31.44	31.20	31.36	317247
2018-06-11	31.36	31.56	31.24	31.52	343129
2018-06-12	31.44	31.44	31.20	31.20	416667
2018-06-13	31.24	31.24	30.84	30.96	493277
2018-06-14	31.12	31.23	31.00	31.20	243340
2018-06-15	31.16	31.20	30.96	31.00	387948
2018-06-18	31.00	31.20	31.00	31.20	317753
2018-06-19	31.20	31.36	31.16	31.32	252063
2018-06-20	31.36	31.52	31.20	31.36	267047
2018-06-21	31.32	31.44	31.16	31.32	242816
2018-06-22	31.40	31.60	31.32	31.36	570074
2018-06-25	31.36	31.48	31.28	31.40	390548
2018-06-26	31.56	31.76	31.20	31.20	469833
2018-06-27	31.20	31.28	30.64	29.84	726259
2018-06-28	30.08	30.48	30.08	30.48	533252
2018-06-29	30.44	30.56	30.18	30.32	376940
2018-07-02	30.28	30.64	30.24	30.64	382319
2018-07-03	30.68	31.00	30.68	30.88	270935
2018-07-05	30.92	31.04	30.76	31.00	341355
2018-07-06	30.96	31.24	30.92	30.96	319620
2018-07-09	31.04	31.24	30.96	31.04	337805
2018-07-10	31.12	31.12	30.96	31.00	190478
2018-07-11	31.00	31.20	30.96	31.20	279807
2018-07-12	31.20	31.24	30.96	31.08	498285
2018-07-13	31.16	31.16	30.88	31.00	480797
2018-07-16	31.08	31.16	30.94	31.08	560833
2018-07-17	31.16	31.32	31.06	31.16	2269770
2018-07-18	31.16	31.24	31.00	31.04	826625
2018-07-19	31.08	31.20	31.00	31.08	895479
2018-07-20	31.04	31.20	31.04	31.12	490892
2018-07-23	31.00	31.16	31.00	31.04	445086
2018-07-24	31.04	31.20	30.92	31.20	483191
2018-07-25	31.16	31.40	31.16	31.24	541404
2018-07-26	31.32	31.52	31.20	31.44	447715
2018-07-27	31.44	31.60	31.36	31.48	522048
2018-07-30	31.44	31.92	31.36	31.80	991076
2018-07-31	31.92	32.32	31.82	32.20	1102679
2018-08-01	32.16	32.24	31.86	32.16	1045225
2018-08-02	31.80	32.58	31.80	32.24	1025696
2018-08-03	30.92	31.04	30.68	30.68	11346981
2018-08-06	30.68	30.72	30.20	30.44	2634683
2018-08-07	30.48	30.60	29.84	29.92	3134015
2018-08-08	30.00	30.08	29.84	30.08	1383094
2018-08-09	30.08	30.44	30.04	30.24	774396
2018-08-10	30.24	30.36	30.16	30.24	635450
2018-08-13	30.32	30.52	30.16	30.48	681577
2018-08-14	30.56	30.78	30.44	30.56	722486
2018-08-15	30.64	30.66	30.32	30.64	1511184
2018-08-16	30.68	30.96	30.64	30.84	1664042
2018-08-17	30.84	30.94	30.68	30.84	1809481
2018-08-20	30.84	31.00	30.80	31.00	886505
2018-08-21	30.84	31.12	30.84	31.04	857705
2018-08-22	31.12	31.12	30.68	30.76	912241
2018-08-23	30.76	30.92	30.64	30.64	1123756
2018-08-24	30.72	30.80	30.52	30.64	345026
2018-08-27	30.64	30.80	30.64	30.72	453473
2018-08-28	30.76	30.80	30.56	30.80	425974
2018-08-29	30.76	30.84	30.70	30.72	490855
2018-08-30	30.68	30.84	30.64	30.68	544814
2018-08-31	30.60	30.76	30.48	30.64	394008
2018-09-04	30.68	30.84	30.52	30.60	619546
2018-09-05	30.64	31.00	30.64	30.88	1309766
2018-09-06	30.88	31.08	30.84	31.00	627472
2018-09-07	31.00	31.12	30.84	31.08	789054
2018-09-10	31.12	31.28	30.98	31.28	636541
2018-09-11	31.16	31.28	31.04	31.12	1006866
2018-09-12	31.04	31.04	30.60	30.92	675276
2018-09-13	31.00	31.04	30.80	30.92	958484
2018-09-14	30.92	31.00	30.64	30.76	1158380
2018-09-17	30.72	30.80	30.48	30.80	934863
2018-09-18	30.76	30.76	30.28	30.52	1322581
2018-09-19	30.56	30.58	30.24	30.28	925900
2018-09-20	30.28	30.34	30.08	30.32	843383
2018-09-21	30.32	30.52	30.08	30.48	1236272
2018-09-24	30.52	30.60	30.16	30.28	608427
2018-09-25	30.28	30.40	30.04	30.28	1089408
2018-09-26	30.32	30.32	29.96	30.04	1007538
2018-09-27	29.96	30.20	29.82	29.20	955111
2018-09-28	29.40	29.52	29.28	29.40	588911
2018-10-01	29.40	29.48	29.24	29.28	528299
2018-10-02	29.24	29.44	29.16	29.24	879567
2018-10-03	29.28	29.44	29.04	29.20	757408
2018-10-04	29.16	29.19	28.80	28.96	948435
2018-10-05	28.96	29.00	28.72	28.80	638673
2018-10-08	28.80	29.04	28.76	29.00	662236
2018-10-09	28.96	29.12	28.84	28.92	520568
2018-10-10	29.00	29.28	28.72	28.72	659520
2018-10-11	28.68	28.72	28.04	28.08	695001
2018-10-12	28.24	28.40	27.52	27.68	1033865
2018-10-15	27.72	28.28	27.72	28.04	625864
2018-10-16	28.04	28.40	27.88	28.36	603523
2018-10-17	28.28	28.44	28.16	28.16	624541
2018-10-18	28.16	28.32	27.88	28.04	638917
2018-10-19	27.96	28.26	27.88	28.12	460277
2018-10-22	28.16	28.28	27.94	27.96	332033
2018-10-23	27.80	27.96	27.64	27.64	674569
2018-10-24	27.56	27.88	27.52	27.64	1144599
2018-10-25	27.64	27.96	27.56	27.84	1680133
2018-10-26	27.72	27.88	27.40	27.52	727770
2018-10-29	27.60	28.04	27.48	27.60	728940
2018-10-30	27.64	27.88	27.48	27.76	534866
2018-10-31	27.80	28.04	27.72	27.72	746677
2018-11-01	27.76	27.84	27.52	27.68	604162
2018-11-02	27.80	27.88	27.40	27.48	1348396
2018-11-05	27.60	27.72	27.24	27.40	1287117
2018-11-06	27.60	28.48	27.44	28.24	1573214
2018-11-07	28.40	28.48	27.88	28.44	957350
2018-11-08	28.52	28.62	28.20	28.32	579504
2018-11-09	28.32	28.56	28.13	28.56	554625
2018-11-12	28.56	28.66	28.32	28.48	581976
2018-11-13	28.64	28.80	28.40	28.52	619913
2018-11-14	28.60	28.68	28.40	28.60	446000
2018-11-15	28.40	28.44	28.02	28.16	512579
2018-11-16	28.16	28.44	27.96	28.40	568275
2018-11-19	28.36	28.52	28.12	28.16	391068
2018-11-20	28.16	28.28	27.92	28.12	700060
2018-11-21	28.12	28.40	27.88	28.32	449146
2018-11-23	28.28	28.32	28.12	28.12	189765
2018-11-26	28.28	28.48	28.14	28.48	433114
2018-11-27	28.32	28.60	28.28	28.48	531618
2018-11-28	28.48	28.72	28.28	28.56	570010
2018-11-29	28.48	28.96	28.48	28.88	660795
2018-11-30	28.84	29.00	28.52	29.00	955262
2018-12-03	29.04	29.08	28.48	28.80	706542
2018-12-04	28.76	28.92	28.24	28.32	692972
2018-12-06	28.20	28.68	28.04	28.68	643017
2018-12-07	28.64	28.72	28.36	28.64	891294
2018-12-10	28.60	28.72	28.16	28.16	655536
2018-12-11	28.24	28.44	28.00	28.08	768708
2018-12-12	28.16	28.24	27.94	28.04	605026
2018-12-13	28.04	28.16	27.96	27.96	573327
2018-12-14	27.88	28.12	27.80	27.92	627388
2018-12-17	28.04	28.32	27.44	27.56	1276449
2018-12-18	27.76	28.00	27.36	27.56	921651
2018-12-19	27.56	27.78	27.20	27.32	1160063
2018-12-20	27.32	27.32	26.40	26.72	1667533
2018-12-21	26.80	27.24	26.44	26.44	1710082
2018-12-24	26.40	26.48	25.60	26.16	740903
2018-12-26	26.16	27.44	26.16	26.60	1433472
2018-12-27	26.52	26.88	26.04	26.88	986240
2018-12-28	26.84	27.40	26.84	27.20	619776
2018-12-31	27.20	27.28	26.56	26.72	841418
2019-01-02	26.48	26.92	26.32	26.80	615934
2019-01-03	26.80	27.36	26.80	27.20	682835
2019-01-04	27.36	27.60	27.20	27.44	606068
2019-01-07	27.44	27.92	27.40	27.68	518382
2019-01-08	27.72	27.80	27.52	27.68	565236
2019-01-09	27.80	27.92	27.64	27.92	482526
2019-01-10	27.96	28.12	27.88	28.04	384314
2019-01-11	28.00	28.24	28.00	28.20	424667
2019-01-14	28.16	28.46	28.16	28.28	422402
2019-01-15	28.36	28.36	28.08	28.20	356124
2019-01-16	28.28	28.30	28.08	28.16	364934
2019-01-17	28.12	28.52	28.12	28.52	557563
2019-01-18	28.60	28.70	28.40	28.40	627702
2019-01-22	28.40	28.68	28.40	28.52	543613
2019-01-23	28.40	28.92	28.40	28.84	561156
2019-01-24	28.92	29.04	28.78	28.96	386351
2019-01-25	29.04	29.16	29.00	29.12	407826
2019-01-28	29.12	29.40	29.04	29.28	545367
2019-01-29	29.32	29.32	29.04	29.12	361866
2019-01-30	29.12	29.16	29.02	29.08	480970
2019-01-31	29.12	29.36	29.00	29.32	889006
2019-02-01	29.36	29.60	29.20	29.56	475460
2019-02-04	29.56	29.72	29.34	29.68	324662
2019-02-05	29.76	29.80	29.52	29.72	519327
2019-02-06	29.64	29.76	29.44	29.76	454898
2019-02-07	29.68	29.88	29.52	29.84	623746
2019-02-08	29.84	29.84	29.48	29.52	378488
2019-02-11	29.56	29.68	29.48	29.68	330437
2019-02-12	29.68	29.82	29.52	29.64	469118
2019-02-13	29.76	29.76	29.44	29.56	534565
2019-02-14	29.56	29.56	29.28	29.36	688396
2019-02-15	29.48	29.60	29.28	29.60	832727
2019-02-19	29.60	29.60	29.32	29.48	650315
2019-02-20	29.48	29.48	29.04	29.24	912614
2019-02-21	29.08	29.26	28.88	29.12	602247
2019-02-22	29.32	29.36	29.08	29.32	757556
2019-02-25	29.44	29.56	29.28	29.56	1012975
2019-02-26	29.60	29.60	29.28	29.28	495852
2019-02-27	29.28	29.28	29.00	29.16	389177
2019-02-28	29.16	29.28	29.00	29.08	443524
2019-03-01	29.16	29.20	28.80	29.08	548725
2019-03-04	29.04	29.24	28.96	29.20	388842
2019-03-05	29.16	29.28	29.04	29.24	421049
2019-03-06	29.24	29.36	29.16	29.16	501929
2019-03-07	29.20	29.28	28.84	29.00	965027
2019-03-08	28.92	29.10	28.80	28.80	1278448
2019-03-11	28.92	29.16	28.88	29.16	927539
2019-03-12	29.16	29.30	28.92	28.96	518799
2019-03-13	28.96	29.24	28.96	29.16	497349
2019-03-14	29.20	29.36	29.08	29.20	371331
2019-03-15	29.20	29.34	29.12	29.16	608086
2019-03-18	29.24	29.44	29.24	29.40	345786
2019-03-19	29.40	29.44	29.00	29.04	720232
2019-03-20	29.04	29.28	28.92	28.96	471415
2019-03-21	29.04	29.36	29.00	29.20	522142
2019-03-22	29.24	29.27	28.80	28.88	653328
2019-03-25	28.92	29.20	28.80	29.08	732718
2019-03-26	29.16	29.40	29.16	29.32	675899
2019-03-27	29.36	29.40	29.16	28.48	1077699
2019-03-28	28.60	28.96	28.48	28.96	891132
2019-03-29	28.96	29.08	28.80	29.08	1307648
2019-04-01	29.08	29.40	28.96	29.40	1086538
2019-04-02	29.32	29.40	29.14	29.24	707313
2019-04-03	29.28	29.40	29.16	29.28	439618
2019-04-04	29.32	29.52	29.24	29.48	349733
2019-04-05	29.44	29.52	29.24	29.44	276159
2019-04-08	29.48	29.48	29.28	29.48	359786
2019-04-09	29.44	29.48	29.28	29.32	270196
2019-04-10	29.32	29.44	29.26	29.40	335286
2019-04-11	29.40	29.48	29.28	29.36	286428
2019-04-12	29.44	29.60	29.32	29.60	524291
2019-04-15	29.60	29.64	29.44	29.52	314641
2019-04-16	29.56	29.68	29.52	29.64	366290
2019-04-17	29.68	29.68	29.52	29.64	254966
2019-04-18	29.68	29.72	29.56	29.56	290409
2019-04-22	29.60	29.64	29.48	29.60	248614
2019-04-23	29.60	29.68	29.52	29.68	790216
2019-04-24	29.72	30.00	29.60	29.92	633822
2019-04-25	29.96	29.96	29.58	29.68	318211
2019-04-26	29.76	30.12	29.68	30.00	461378
2019-04-29	30.00	30.08	29.84	29.88	235550
2019-04-30	30.00	30.04	29.72	30.04	482802
2019-05-01	30.00	30.18	29.84	29.88	392543
2019-05-02	29.92	29.98	29.52	29.64	540860
2019-05-03	29.72	30.04	29.62	29.88	406316
2019-05-06	29.64	29.96	29.64	29.88	327737
2019-05-07	29.76	29.88	29.24	29.24	695962
2019-05-08	29.36	29.43	29.20	29.24	697542
2019-05-09	29.16	29.48	28.80	29.44	559119
2019-05-10	29.44	29.72	29.32	29.68	324705
2019-05-13	29.44	29.56	29.16	29.24	476722
2019-05-14	29.36	29.36	29.12	29.24	453441
2019-05-15	29.24	29.24	29.00	29.16	380594
2019-05-16	29.16	29.32	29.12	29.28	202877
2019-05-17	29.40	29.52	29.14	29.20	414012
2019-05-20	29.16	29.36	28.92	29.00	256305
2019-05-21	29.12	29.16	29.00	29.00	275775
2019-05-22	29.00	29.12	28.88	29.08	300316
2019-05-23	28.92	29.20	28.86	29.12	411817
2019-05-24	29.28	29.40	29.16	29.36	242149
2019-05-28	29.40	29.40	29.04	29.08	258300
2019-05-29	29.00	29.20	28.64	28.92	291013
2019-05-30	28.60	28.72	28.16	28.36	772073
2019-05-31	28.16	28.28	27.80	28.16	1654533
2019-06-03	28.20	28.60	28.20	28.52	484449
2019-06-04	28.60	28.88	28.48	28.80	884072
2019-06-05	28.96	29.00	28.60	28.68	400280
2019-06-06	28.76	28.88	28.22	28.72	608670
2019-06-07	28.80	28.80	28.44	28.60	380828
2019-06-10	28.60	28.72	28.48	28.56	373421
2019-06-11	28.56	28.60	28.36	28.40	572212
2019-06-12	28.48	28.60	28.40	28.48	311161
2019-06-13	28.56	28.64	28.36	28.48	572725
2019-06-14	28.52	28.88	28.40	28.88	619598
2019-06-17	28.88	28.94	28.56	28.60	781150
2019-06-18	28.76	28.88	28.50	28.60	596194
2019-06-19	28.64	28.84	28.40	28.84	1170499
2019-06-20	29.00	29.00	28.68	28.84	539079
2019-06-21	28.88	29.00	28.80	28.88	1248591
2019-06-24	29.00	29.28	28.84	28.92	629718
2019-06-25	29.04	29.16	28.88	28.96	725768
2019-06-26	29.00	29.10	28.84	28.96	678374
2019-06-27	29.12	29.20	28.88	28.16	844792
2019-06-28	28.36	28.92	28.28	28.72	1142409
2019-07-01	28.88	29.08	28.60	28.76	436584
2019-07-02	28.76	28.84	28.52	28.76	594955
2019-07-03	28.76	28.96	28.72	28.88	191651
2019-07-05	28.92	29.00	28.64	29.00	378541
2019-07-08	28.96	29.12	28.88	29.04	351204
2019-07-09	29.00	29.12	28.92	29.04	493358
2019-07-10	29.12	29.16	28.92	29.00	751627
2019-07-11	29.08	29.12	28.84	28.96	670246
2019-07-12	29.00	29.08	28.92	28.96	602963
2019-07-15	29.12	29.12	28.88	28.92	553061
2019-07-16	28.96	29.04	28.84	28.96	565373
2019-07-17	29.00	29.08	28.80	29.00	475067
2019-07-18	29.00	29.04	28.80	28.84	732398
2019-07-19	28.84	28.92	28.68	28.84	691292
2019-07-22	28.88	29.04	28.80	29.04	668758
2019-07-23	29.08	29.12	28.88	29.08	372215
2019-07-24	29.04	29.08	28.84	29.00	515146
2019-07-25	28.96	29.04	28.76	28.84	441904
2019-07-26	28.96	29.04	28.84	29.00	313959
2019-07-29	29.04	29.16	28.84	28.88	659093
2019-07-30	28.88	29.00	28.80	28.96	353190
2019-07-31	29.08	29.16	28.64	28.72	710878
2019-08-01	28.76	28.88	28.44	28.44	417504
2019-08-02	28.44	28.68	28.40	28.52	375465
2019-08-05	28.40	28.44	27.72	27.76	1057920
2019-08-06	27.96	28.56	27.92	28.44	1054117
2019-08-07	28.32	29.12	28.08	28.92	953521
2019-08-08	28.92	29.80	28.88	29.80	941310
2019-08-09	29.72	29.88	29.48	29.76	437711
2019-08-12	29.76	29.76	29.36	29.52	371062
2019-08-13	29.40	29.68	29.24	29.24	290656
2019-08-14	29.00	29.04	28.48	28.48	610202
2019-08-15	28.48	28.96	28.48	28.80	508994
2019-08-16	28.92	29.32	28.84	29.20	834292
2019-08-19	29.40	29.56	29.08	29.20	394538
2019-08-20	29.20	29.24	28.96	29.16	417882
2019-08-21	29.32	29.36	29.00	29.04	584778
2019-08-22	29.12	29.16	28.96	29.04	376979
2019-08-23	29.00	29.14	28.88	28.96	718696
2019-08-26	29.08	29.08	28.88	29.04	408020
2019-08-27	29.16	29.16	28.60	28.72	478919
2019-08-28	28.64	28.72	28.44	28.64	416425
2019-08-29	28.80	28.84	28.44	28.68	679340
2019-08-30	28.68	28.80	28.60	28.68	724923
2019-09-03	28.64	28.72	28.44	28.60	735517
2019-09-04	28.72	29.00	28.68	28.96	551154
2019-09-05	29.08	29.28	28.96	28.96	414176
2019-09-06	29.00	29.22	28.88	29.08	279716
2019-09-09	29.12	29.32	29.12	29.28	445648
2019-09-10	29.24	29.68	29.24	29.60	653616
2019-09-11	29.68	29.68	29.40	29.56	602746
2019-09-12	29.60	29.68	29.32	29.56	388421
2019-09-13	29.56	29.72	29.44	29.60	778373
2019-09-16	29.60	29.64	29.32	29.60	515827
2019-09-17	29.60	29.72	29.40	29.60	429347
2019-09-18	29.60	29.76	29.44	29.60	490497
2019-09-19	29.68	29.88	29.62	29.84	479504
2019-09-20	29.92	30.12	29.84	29.84	1016104
2019-09-23	29.84	30.36	29.84	30.16	799547
2019-09-24	30.28	30.40	30.04	30.04	1098328
2019-09-25	30.08	30.52	30.00	30.40	808039
2019-09-26	30.60	30.64	30.36	29.60	1032496
2019-09-27	29.72	29.76	29.28	29.60	932778
2019-09-30	29.60	29.72	29.28	29.44	701687
2019-10-01	29.52	29.56	29.04	29.12	569454
2019-10-02	29.04	29.24	28.92	29.24	714704
2019-10-03	29.32	29.48	29.12	29.28	652793
2019-10-04	29.24	29.72	29.24	29.68	533744
2019-10-07	29.68	29.76	29.60	29.64	428814
2019-10-08	29.60	29.72	29.48	29.60	576564
2019-10-09	29.72	29.88	29.66	29.80	1025700
2019-10-10	29.88	30.28	29.84	30.24	1157232
2019-10-11	30.32	30.40	30.12	30.20	526660
2019-10-14	30.20	30.24	29.96	30.12	600001
2019-10-15	30.12	30.40	30.08	30.12	537706
2019-10-16	30.08	30.16	29.92	30.08	404889
2019-10-17	30.16	30.32	30.12	30.28	461358
2019-10-18	30.24	30.32	30.16	30.20	494393
2019-10-21	30.28	30.44	30.20	30.36	329683
2019-10-22	30.36	30.56	30.28	30.40	528404
2019-10-23	30.40	30.60	30.32	30.40	475801
2019-10-24	30.40	30.48	30.28	30.40	299322
2019-10-25	30.40	30.52	30.16	30.16	339551
2019-10-28	30.24	30.28	30.00	30.12	515130
2019-10-29	30.08	30.36	30.08	30.24	306435
2019-10-30	30.20	30.24	30.00	30.08	430814
2019-10-31	30.24	30.36	30.08	30.36	670635
2019-11-01	30.40	30.60	30.28	30.48	496043
2019-11-04	30.52	30.60	30.24	30.32	618104
2019-11-05	30.32	30.40	30.00	30.20	732925
2019-11-06	30.28	30.56	30.16	30.28	690532
2019-11-07	30.48	30.80	30.44	30.76	494188
2019-11-08	30.76	30.96	30.64	30.88	503003
2019-11-11	30.88	31.00	30.76	30.88	420211
2019-11-12	30.92	30.94	30.68	30.68	447912
2019-11-13	30.60	30.92	30.60	30.76	435058
2019-11-14	30.72	30.92	30.60	30.80	504330
2019-11-15	30.88	30.92	30.68	30.80	431343
2019-11-18	30.76	30.88	30.70	30.76	527763
2019-11-19	30.84	30.84	30.48	30.64	676528
2019-11-20	30.60	30.92	30.56	30.56	647987
2019-11-21	30.60	30.60	30.40	30.40	456514
2019-11-22	30.40	30.60	30.24	30.48	477400
2019-11-25	30.56	30.68	30.44	30.44	378158
2019-11-26	30.44	30.68	30.44	30.60	462401
2019-11-27	30.64	30.64	30.44	30.52	609259
2019-11-29	30.60	30.70	30.52	30.64	238401
2019-12-02	30.72	30.84	30.56	30.56	493769
2019-12-03	30.48	30.68	30.46	30.64	451181
2019-12-04	30.64	30.76	30.42	30.64	773978
2019-12-05	30.68	30.80	30.52	30.76	385832
2019-12-06	30.76	30.80	30.64	30.64	345000
2019-12-09	30.64	30.84	30.60	30.80	431826
2019-12-10	30.80	30.88	30.68	30.88	554814
2019-12-11	30.80	30.94	30.74	30.80	597337
2019-12-12	30.84	31.00	30.80	30.88	654355
2019-12-13	30.88	31.08	30.84	31.04	627020
2019-12-16	31.12	31.32	31.00	31.20	893464
2019-12-17	31.24	31.56	31.24	31.56	614199
2019-12-18	31.60	31.62	31.20	31.32	1481091
2019-12-19	31.48	31.56	31.34	31.40	839370
2019-12-20	31.44	31.64	31.24	31.64	1748693
2019-12-23	31.64	31.64	31.20	31.36	1332504
2019-12-24	31.48	31.52	31.24	31.48	615395
2019-12-26	31.56	32.00	31.56	31.20	1231516
2019-12-27	31.16	31.20	30.84	30.88	1064309
2019-12-30	31.00	31.02	30.60	30.64	944675
2019-12-31	30.60	30.80	30.56	30.60	704457
2020-01-02	30.60	30.64	30.28	30.56	744508
2020-01-03	30.52	30.88	30.48	30.80	1091163
2020-01-06	30.76	30.80	30.64	30.64	732567
2020-01-07	30.56	30.88	30.56	30.68	806070
2020-01-08	30.76	30.88	30.64	30.64	587364
2020-01-09	30.72	30.80	30.48	30.52	2094832
2020-01-10	30.64	30.80	30.56	30.72	736268
2020-01-13	30.72	31.12	30.72	31.12	932480
2020-01-14	31.12	31.28	31.04	31.28	905513
2020-01-15	31.32	31.64	31.28	31.48	1346097
2020-01-16	31.60	31.64	31.44	31.48	539592
2020-01-17	31.52	31.54	31.40	31.52	545598
2020-01-21	31.52	31.64	31.44	31.60	683685
2020-01-22	31.68	31.80	31.54	31.64	706520
2020-01-23	31.60	31.70	31.48	31.60	805487
2020-01-24	31.72	31.80	31.40	31.52	719206
2020-01-27	31.48	31.52	31.32	31.36	873662
2020-01-28	31.44	31.64	31.40	31.60	461604
2020-01-29	31.68	31.72	31.56	31.64	560663
2020-01-30	31.60	31.62	31.24	31.40	731568
2020-01-31	31.52	31.52	31.04	31.20	1488076
2020-02-03	31.16	31.40	31.08	31.28	880901
2020-02-04	31.28	31.32	31.12	31.16	852016
2020-02-05	31.28	31.40	31.16	31.32	598793
2020-02-06	31.36	31.52	31.32	31.40	820576
2020-02-07	31.44	31.44	31.20	31.24	645284
2020-02-10	31.20	31.24	31.00	31.00	906362
2020-02-11	31.00	31.16	30.88	30.88	1270857
2020-02-12	30.88	31.16	30.86	31.04	2009648
2020-02-13	31.08	31.24	31.00	31.04	1394280
2020-02-14	31.08	31.52	31.04	31.52	1034806
2020-02-18	31.40	31.60	31.28	31.40	629122
2020-02-19	31.44	31.68	31.44	31.60	1045195
2020-02-20	31.72	32.36	31.64	32.12	1156184
2020-02-21	32.08	32.16	31.44	31.60	1709694
2020-02-24	31.20	31.28	30.94	31.00	1957467
2020-02-25	31.08	31.12	30.12	30.32	1781254
2020-02-26	30.32	30.70	30.04	30.08	1893456
2020-02-27	29.88	29.88	28.84	29.20	2559706
2020-02-28	28.60	29.04	27.88	28.92	3314975
2020-03-02	29.08	30.48	29.00	30.40	1576451
2020-03-03	30.48	30.66	29.40	29.76	2077126
2020-03-04	30.08	30.36	29.80	30.32	1470506
2020-03-05	29.88	30.08	29.60	30.00	730945
2020-03-06	29.28	29.76	28.80	29.60	1752389
2020-03-09	28.52	29.40	28.04	28.40	2875766
2020-03-10	28.88	29.16	28.02	28.68	2556084
2020-03-11	28.16	28.40	27.28	27.60	2163443
2020-03-12	25.08	26.04	24.00	24.08	2401274
2020-03-13	25.48	26.00	23.32	24.28	2096520
2020-03-16	21.60	23.92	20.40	20.40	1836501
2020-03-17	21.08	21.08	16.88	17.00	3214672
2020-03-18	15.88	16.76	6.00	14.60	5735573
2020-03-19	13.48	15.40	12.00	14.60	3316847
2020-03-20	15.44	18.04	14.20	14.40	3505705
2020-03-23	14.00	14.40	10.28	10.80	2881007
2020-03-24	11.60	11.68	1.28	1.44	13770463
2020-03-25	2.88	5.76	2.56	4.56	56849723
2020-03-26	9.00	11.60	6.56	6.80	70444830
2020-03-27	7.72	9.04	6.20	7.44	35776684
2020-03-30	7.00	7.04	5.80	6.08	13459693
2020-03-31	6.16	6.52	5.32	6.20	12216610
2020-04-01	5.60	5.92	5.04	5.12	7122457
2020-04-02	5.00	5.12	4.08	4.40	8688719
2020-04-03	4.28	5.16	4.00	4.36	11416268
2020-04-06	4.96	5.32	4.40	4.48	12626270
2020-04-07	5.08	5.92	4.80	5.00	16848142
2020-04-08	5.88	7.12	5.48	7.08	23781035
2020-04-09	9.04	9.72	6.72	7.92	39633236
2020-04-13	8.24	8.40	6.92	7.44	14770801
2020-04-14	7.52	7.80	7.04	7.32	9376903
2020-04-15	6.64	7.00	6.44	6.68	9355041
2020-04-16	6.76	6.88	6.24	6.24	6691583
2020-04-17	6.88	7.36	6.44	7.12	13261556
2020-04-20	6.80	7.04	6.60	6.72	6644632
2020-04-21	6.60	6.88	6.48	6.68	5509577
2020-04-22	6.92	6.96	6.52	6.68	4190375
2020-04-23	6.76	6.80	6.48	6.52	4400667
2020-04-24	6.52	6.52	5.88	6.28	6024935
2020-04-27	6.40	6.76	6.16	6.56	4667318
2020-04-28	6.88	7.40	6.64	7.20	8301116
2020-04-29	7.40	7.96	7.32	7.60	8124082
2020-04-30	7.56	7.56	6.84	7.00	5975625
2020-05-01	6.80	6.88	6.60	6.72	3715197
2020-05-04	6.60	6.72	6.32	6.60	3786417
2020-05-05	7.12	7.28	6.72	6.72	4103904
2020-05-06	6.88	7.00	6.36	6.36	3941465
2020-05-07	6.52	6.60	6.40	6.44	3252038
2020-05-08	6.44	6.60	6.40	6.52	3008906
2020-05-11	6.56	6.56	6.20	6.24	3869145
2020-05-12	6.32	6.44	6.16	6.20	4018182
2020-05-13	6.20	6.20	5.60	5.80	5684933
2020-05-14	5.64	6.36	5.32	6.32	4769978
2020-05-15	6.04	6.24	5.96	6.00	2608868
2020-05-18	6.40	6.44	6.12	6.44	5159206
2020-05-19	6.32	6.72	6.20	6.36	4311535
2020-05-20	6.44	6.72	6.44	6.68	3899610
2020-05-21	6.68	6.80	6.44	6.64	4016925
2020-05-22	6.68	6.68	6.48	6.64	1852069
2020-05-26	6.92	7.16	6.84	7.12	4660492
2020-05-27	7.44	7.60	7.00	7.48	5517750
2020-05-28	7.52	7.60	7.04	7.08	3366500
2020-05-29	7.16	7.16	6.76	6.76	3719500
2020-06-01	6.72	7.40	6.70	7.40	4609973
2020-06-02	7.28	7.48	7.20	7.36	3497012
2020-06-03	7.40	7.80	7.24	7.76	7432009
2020-06-04	7.72	9.56	7.60	9.28	13506078
2020-06-05	12.60	13.60	11.04	11.32	22567226
2020-06-08	13.08	13.92	12.12	13.60	17136006
2020-06-09	13.32	14.80	12.00	12.28	13941343
2020-06-10	12.60	12.60	10.12	11.08	12980744
2020-06-11	8.76	10.28	8.20	9.20	10245259
2020-06-12	10.44	10.80	9.64	10.44	7255298
2020-06-15	9.64	11.72	9.36	11.48	10646351
2020-06-16	12.40	12.44	10.40	11.24	12552621
2020-06-17	11.00	11.10	10.28	10.32	5274977
2020-06-18	9.80	10.84	9.60	10.44	6054232
2020-06-19	10.68	10.68	10.00	10.16	5803300
2020-06-22	10.08	10.22	9.62	9.72	4450408
2020-06-23	9.80	10.12	9.80	10.00	3657461
2020-06-24	9.72	9.80	8.92	9.72	5539036
2020-06-25	9.20	10.08	9.12	10.04	3726860
2020-06-26	9.68	9.88	9.00	9.20	16348431
2020-06-29	9.36	10.12	9.20	10.00	4825358
2020-06-30	9.84	10.04	9.56	9.96	4380684
2020-07-01	10.00	10.71	9.92	10.00	4479845
2020-07-02	10.20	10.36	9.88	10.04	3688260
2020-07-06	10.20	10.40	9.96	10.24	6678966
2020-07-07	10.00	10.08	9.44	9.52	4611978
2020-07-08	9.48	9.92	9.32	9.60	3385056
2020-07-09	9.52	9.60	8.96	9.28	3683157
2020-07-10	9.16	10.00	8.92	9.92	4296150
2020-07-13	9.72	10.04	9.52	9.60	3923685
2020-07-14	9.40	9.96	9.26	9.96	2327508
2020-07-15	10.16	10.76	9.96	10.68	4945692
2020-07-16	10.32	10.88	10.14	10.40	2254871
2020-07-17	10.40	10.64	10.28	10.44	1271101
2020-07-20	10.28	10.40	10.00	10.24	1819776
2020-07-21	10.20	10.56	10.10	10.48	1864841
2020-07-22	10.36	11.00	10.30	10.84	2000952
2020-07-23	10.68	10.96	10.56	10.68	1986100
2020-07-24	10.60	10.68	10.28	10.32	1711961
2020-07-27	10.32	10.40	10.20	10.32	1648831
2020-07-28	10.20	10.84	10.20	10.56	1619041
2020-07-29	10.56	10.88	10.49	10.80	1507846
2020-07-30	10.60	10.96	10.52	10.76	1577468
2020-07-31	10.68	10.80	10.32	10.52	1399116
2020-08-03	10.40	10.60	10.20	10.52	1378490
2020-08-04	10.40	10.76	10.40	10.68	1731066
2020-08-05	10.80	11.00	10.64	11.00	1505820
2020-08-06	11.20	11.72	10.96	11.00	2678977
2020-08-07	10.88	11.36	10.64	11.28	2288280
2020-08-10	11.36	12.16	11.32	12.00	3617134
2020-08-11	12.44	12.76	11.88	11.92	3133007
2020-08-12	12.08	12.20	11.20	11.36	2038827
2020-08-13	11.36	11.76	11.12	11.32	1308515
2020-08-14	11.28	11.64	11.04	11.40	1175045
2020-08-17	11.40	11.44	11.04	11.12	1155426
2020-08-18	11.08	11.19	10.92	10.96	941457
2020-08-19	10.96	11.19	10.84	10.96	995017
2020-08-20	10.80	11.04	10.68	10.80	1004809
2020-08-21	10.68	11.00	10.60	10.68	1411364
2020-08-24	10.72	11.48	10.60	11.40	1898393
2020-08-25	11.48	11.56	11.00	11.32	1077587
2020-08-26	11.24	11.28	10.89	11.12	1227455
2020-08-27	11.00	11.44	10.99	11.20	1103923
2020-08-28	11.20	11.28	11.00	11.28	810913
2020-08-31	11.20	11.27	10.68	10.72	1809009
2020-09-01	10.60	10.94	10.56	10.68	1044889
2020-09-02	10.72	10.72	10.32	10.60	1320065
2020-09-03	10.64	10.88	10.37	10.52	1435907
2020-09-04	10.64	10.80	10.36	10.80	1475030
2020-09-08	10.60	11.04	10.48	11.00	2405521
2020-09-09	10.88	11.14	10.84	10.92	2225400
2020-09-10	10.96	11.07	10.82	10.96	1892588
2020-09-11	10.92	11.00	10.60	10.92	1971908
2020-09-14	10.84	11.48	10.72	11.44	2505054
2020-09-15	11.36	11.64	11.16	11.28	1040855
2020-09-16	11.20	11.58	11.16	11.48	1554715
2020-09-17	11.24	11.48	11.16	11.36	923371
2020-09-18	11.44	11.70	11.12	11.16	3603423
2020-09-21	11.32	11.44	11.00	11.12	2011275
2020-09-22	11.24	11.36	11.00	11.12	948626
2020-09-23	11.20	11.32	10.48	10.48	1382973
2020-09-24	10.60	10.80	10.24	10.44	1271302
2020-09-25	10.60	10.72	10.32	10.64	1146596
2020-09-28	10.76	11.20	10.72	10.92	1247421
2020-09-29	10.80	10.96	10.52	10.80	1016607
2020-09-30	10.68	10.90	10.56	10.72	1048700
2020-10-01	10.68	11.20	10.68	11.16	1666064
2020-10-02	10.60	11.24	10.52	11.24	1242175
2020-10-05	11.08	11.28	11.08	11.20	934685
2020-10-06	11.24	11.36	10.96	11.04	1189265
2020-10-07	11.04	11.20	10.96	11.16	873900
2020-10-08	11.16	11.56	11.13	11.44	952901
2020-10-09	11.48	11.56	11.25	11.48	710605
2020-10-12	11.40	11.68	11.32	11.60	1123018
2020-10-13	11.72	11.84	11.40	11.80	1597164
2020-10-14	11.72	12.08	11.68	11.80	1539312
2020-10-15	11.72	11.88	11.44	11.76	1012630
2020-10-16	11.64	11.84	11.56	11.60	749981
2020-10-19	11.60	11.68	11.32	11.32	735431
2020-10-20	11.44	11.59	11.36	11.36	576966
2020-10-21	11.36	11.40	11.12	11.24	903006
2020-10-22	11.20	11.52	11.20	11.24	1008672
2020-10-23	11.36	11.92	11.32	11.72	1307523
2020-10-26	11.48	11.62	11.28	11.40	742613
2020-10-27	11.40	11.64	11.32	11.32	579414
2020-10-28	11.20	11.22	10.80	10.96	1021533
2020-10-29	10.84	11.68	10.64	11.68	3128982
2020-10-30	11.54	11.60	11.12	11.28	1333887
2020-11-02	11.48	11.64	11.20	11.64	917298
2020-11-03	11.68	11.96	11.66	11.84	769942
2020-11-04	11.72	11.96	11.52	11.64	893128
2020-11-05	12.24	13.00	12.12	12.24	3676111
2020-11-06	12.24	12.36	12.04	12.16	2077394
2020-11-09	13.08	13.08	12.52	12.80	2974767
2020-11-10	13.04	13.40	12.78	13.16	3590271
2020-11-11	13.32	13.36	12.86	13.20	1590689
2020-11-12	13.08	13.24	12.84	12.96	1716803
2020-11-13	13.04	13.80	12.92	13.36	2061833
2020-11-16	13.40	14.16	13.36	13.88	2951925
2020-11-17	13.80	14.60	13.76	14.32	2343856
2020-11-18	14.68	15.12	14.20	14.24	3103982
2020-11-19	14.28	14.44	14.00	14.32	1653631
2020-11-20	14.32	14.64	14.24	14.44	1400826
2020-11-23	14.56	15.04	14.56	14.92	1375708
2020-11-24	15.60	15.88	15.36	15.44	2572428
2020-11-25	15.52	15.56	15.08	15.36	1417343
2020-11-27	15.44	15.44	15.14	15.28	648488
2020-11-30	15.20	15.20	14.60	14.80	1702800
2020-12-01	15.08	15.20	14.84	15.00	1543028
2020-12-02	14.96	15.20	14.80	15.08	1021325
2020-12-03	15.20	15.40	15.05	15.16	1589636
2020-12-04	15.32	15.59	15.24	15.48	1553396
2020-12-07	15.28	15.44	15.02	15.32	1129945
2020-12-08	15.20	15.56	15.20	15.48	1010834
2020-12-09	15.60	15.64	15.16	15.44	1904744
2020-12-10	15.20	15.40	15.16	15.28	1019246
2020-12-11	15.28	15.36	15.12	15.32	936539
2020-12-14	15.48	15.60	15.32	15.32	1130694
2020-12-15	15.32	15.48	15.20	15.40	1042976
2020-12-16	15.44	15.72	15.36	15.40	1229898
2020-12-17	15.60	15.96	15.44	15.96	1229957
2020-12-18	15.96	16.34	15.52	15.52	2917668
2020-12-21	15.48	15.60	15.16	15.44	1194261
2020-12-22	15.52	15.56	15.24	15.28	838707
2020-12-23	15.32	16.24	15.20	16.08	1273568
2020-12-24	16.12	16.14	15.72	15.88	438751
2020-12-28	16.08	16.56	15.92	15.62	1343670
2020-12-29	15.80	15.86	15.32	15.36	1069736
2020-12-30	15.40	15.60	15.28	15.40	736866
2020-12-31	15.36	15.68	15.24	15.56	824416
2021-01-04	15.60	15.60	14.76	15.04	1806491
2021-01-05	15.00	15.08	14.72	14.76	857840
2021-01-06	14.84	15.52	14.84	15.20	1324946
2021-01-07	15.36	15.40	15.08	15.28	835333
2021-01-08	15.32	15.32	14.92	15.20	1023302
2021-01-11	15.04	15.24	14.89	15.04	801425
2021-01-12	15.00	15.12	14.88	14.92	715255
2021-01-13	14.96	14.96	14.74	14.80	862204
2021-01-14	14.80	15.44	14.68	15.24	1697287
2021-01-15	15.08	15.36	14.94	15.00	1467010
2021-01-19	15.04	15.28	14.84	14.96	880643
2021-01-20	14.92	15.16	14.80	15.12	821659
2021-01-21	15.12	15.74	15.00	15.48	1062626
2021-01-22	15.44	15.58	15.16	15.48	835802
2021-01-25	15.28	15.84	15.17	15.68	1140128
2021-01-26	15.80	16.16	15.64	15.80	1127756
2021-01-27	15.48	15.63	15.04	15.12	1313427
2021-01-28	15.08	15.28	14.84	15.20	985452
2021-01-29	15.20	15.24	14.44	14.56	1475239
2021-02-01	14.72	15.12	14.56	15.08	958019
2021-02-02	15.20	15.50	15.08	15.44	676297
2021-02-03	15.48	15.50	15.16	15.24	669810
2021-02-04	15.28	15.72	15.16	15.64	726332
2021-02-05	15.68	15.96	15.64	15.88	756329
2021-02-08	15.92	16.12	15.88	16.00	717761
2021-02-09	15.88	15.96	15.70	15.76	587020
2021-02-10	15.88	16.12	15.72	16.08	846902
2021-02-11	16.08	16.28	15.69	15.84	697579
2021-02-12	15.80	15.92	15.64	15.80	715716
2021-02-16	15.84	16.16	15.68	16.08	886801
2021-02-17	15.96	16.00	15.56	15.72	674924
2021-02-18	15.60	15.76	15.28	15.44	1213881
2021-02-19	15.60	16.18	15.52	16.12	1218699
2021-02-22	16.04	16.92	15.96	16.72	1611201
2021-02-23	16.24	16.58	15.48	16.36	1715358
2021-02-24	16.40	17.08	16.26	16.72	1410355
2021-02-25	16.56	16.96	15.68	15.76	2200761
2021-02-26	15.96	16.20	15.80	16.08	1084650
2021-03-01	16.44	16.72	16.20	16.40	721450
2021-03-02	16.28	16.68	16.18	16.36	979348
2021-03-03	16.48	16.76	16.30	16.32	1321370
2021-03-04	16.36	16.52	15.53	16.00	1949451
2021-03-05	16.24	16.30	15.16	16.16	1843429
2021-03-08	16.16	16.84	16.08	16.36	1454449
2021-03-09	16.48	16.60	16.12	16.60	931316
2021-03-10	16.52	17.04	16.52	16.92	1159585
2021-03-11	17.08	17.28	16.84	17.04	1038130
2021-03-12	17.00	17.48	17.00	17.12	758354
2021-03-15	17.24	17.28	17.00	17.20	1083419
2021-03-16	17.12	17.20	16.92	17.04	728230
2021-03-17	17.04	17.44	16.96	17.44	903349
2021-03-18	17.36	17.44	16.44	16.52	1283913
2021-03-19	16.56	17.00	16.32	16.72	2044305
2021-03-22	16.72	16.88	16.44	16.68	1090520
2021-03-23	16.68	16.88	16.00	16.08	1164013
2021-03-24	16.32	16.84	15.96	15.96	2222961
2021-03-25	15.88	16.64	15.70	16.40	1336505
2021-03-26	16.68	16.88	16.28	16.60	1046078
2021-03-29	16.44	16.62	16.12	15.82	1174149
2021-03-30	15.92	16.50	15.92	16.48	1046021
2021-03-31	16.40	16.68	16.28	16.28	1334194
2021-04-01	16.44	16.88	16.34	16.88	995543
2021-04-05	16.96	17.04	16.60	16.64	824608
2021-04-06	16.60	16.92	16.52	16.56	636908
2021-04-07	16.72	16.72	16.36	16.56	590288
2021-04-08	16.44	16.72	16.36	16.68	522334
2021-04-09	16.68	16.80	16.52	16.64	538438
2021-04-12	16.64	16.80	16.48	16.68	494147
2021-04-13	16.84	17.24	16.64	17.24	1239736
2021-04-14	17.20	17.28	16.92	16.92	723632
2021-04-15	17.00	17.04	16.77	16.88	639306
2021-04-16	16.96	17.64	16.92	17.20	1389711
2021-04-19	17.12	17.15	16.68	16.68	841002
2021-04-20	16.68	16.80	16.36	16.68	1031170
2021-04-21	16.64	17.08	16.38	17.04	735185
2021-04-22	16.80	17.34	16.80	16.92	779183
2021-04-23	17.04	17.36	16.92	17.28	614760
2021-04-26	17.36	17.56	17.20	17.20	482263
2021-04-27	17.44	17.56	17.28	17.36	467548
2021-04-28	17.48	17.72	17.40	17.56	611652
2021-04-29	17.72	17.76	17.42	17.68	651952
2021-04-30	17.72	17.72	17.48	17.60	962486
2021-05-03	17.80	17.84	17.60	17.60	490265
2021-05-04	17.60	17.63	17.22	17.32	681150
2021-05-05	17.36	17.64	17.16	17.64	480143
2021-05-06	17.76	17.76	17.04	17.56	878998
2021-05-07	17.48	17.68	17.36	17.36	703082
2021-05-10	17.48	17.60	17.12	17.12	808137
2021-05-11	16.92	17.24	16.58	17.12	1182542
2021-05-12	17.00	17.04	16.44	16.44	1633154
2021-05-13	16.56	17.24	16.56	17.16	1097790
2021-05-14	17.24	17.56	17.24	17.52	544899
2021-05-17	17.40	17.56	17.16	17.44	838572
2021-05-18	17.48	17.86	17.44	17.60	722900
2021-05-19	17.44	17.60	17.20	17.52	560978
2021-05-20	17.56	17.76	17.46	17.72	403529
2021-05-21	17.80	17.84	17.56	17.64	365222
2021-05-24	17.64	17.80	17.44	17.68	445278
2021-05-25	17.64	17.78	17.36	17.36	685693
2021-05-26	17.40	17.64	17.28	17.64	370660
2021-05-27	17.60	17.72	17.44	17.44	1190810
2021-05-28	17.52	17.56	17.40	17.48	337626
2021-06-01	17.48	17.66	17.44	17.60	753107
2021-06-02	17.68	17.72	17.44	17.48	776529
2021-06-03	17.48	17.48	17.32	17.40	721288
2021-06-04	17.44	17.76	17.32	17.72	785550
2021-06-07	17.76	18.52	17.68	18.32	1742474
2021-06-08	18.48	18.88	18.24	18.80	1174841
2021-06-09	18.80	19.60	18.80	19.20	1826283
2021-06-10	19.48	19.54	18.84	18.84	948246
2021-06-11	19.08	19.08	18.46	18.68	538522
2021-06-14	18.64	18.84	18.44	18.48	577059
2021-06-15	18.52	18.56	17.96	18.24	1490543
2021-06-16	19.16	19.32	18.84	19.08	1632828
2021-06-17	19.16	19.30	18.50	18.64	1036077
2021-06-18	18.40	18.72	18.26	18.32	2219124
2021-06-21	18.48	19.12	18.40	19.08	876175
2021-06-22	19.18	19.20	18.82	19.08	602980
2021-06-23	19.00	19.28	18.96	19.04	799115
2021-06-24	19.12	19.48	19.02	19.48	788726
2021-06-25	19.48	19.52	19.04	19.04	2656849
2021-06-28	19.20	19.20	18.56	18.56	1152999
2021-06-29	18.60	18.64	18.33	18.40	1011641
2021-06-30	18.36	18.48	18.20	18.36	601454
2021-07-01	18.40	18.72	18.32	18.44	645119
2021-07-02	18.52	18.54	18.20	18.36	515924
2021-07-06	18.40	18.48	18.00	18.24	937865
2021-07-07	18.12	18.32	17.96	18.08	805578
2021-07-08	17.68	18.28	17.48	18.08	1123408
2021-07-09	18.28	18.96	18.20	18.92	1015327
2021-07-12	18.96	18.99	18.64	18.68	1643520
2021-07-13	18.56	18.64	18.12	18.16	929813
2021-07-14	18.24	18.40	17.88	18.04	690625
2021-07-15	17.92	18.44	17.77	18.28	907344
2021-07-16	18.40	18.68	18.12	18.32	851955
2021-07-19	18.00	18.16	17.50	17.92	1326385
2021-07-20	18.00	18.60	17.80	18.40	1065666
2021-07-21	18.56	18.92	18.48	18.76	751926
2021-07-22	18.72	18.76	18.26	18.28	456791
2021-07-23	18.32	18.52	18.20	18.24	372603
2021-07-26	18.32	18.72	18.24	18.68	626916
2021-07-27	18.52	18.68	18.31	18.60	561903
2021-07-28	18.60	18.87	18.38	18.72	645165
2021-07-29	18.72	19.16	18.72	18.92	667163
2021-07-30	19.00	19.12	18.52	18.68	759542
2021-08-02	18.80	19.16	18.36	18.44	789206
2021-08-03	18.44	18.64	18.04	18.60	598081
2021-08-04	18.44	18.44	18.08	18.12	1003762
2021-08-05	18.30	18.72	18.12	18.72	691750
2021-08-06	18.68	18.98	18.32	18.56	1084384
2021-08-09	18.48	18.48	18.12	18.40	1168982
2021-08-10	18.44	18.60	18.22	18.60	636699
2021-08-11	18.56	18.68	18.40	18.68	393841
2021-08-12	18.72	18.72	18.40	18.60	433361
2021-08-13	18.62	18.76	18.52	18.52	552526
2021-08-16	18.40	18.60	18.20	18.44	452690
2021-08-17	18.28	18.40	18.08	18.32	600684
2021-08-18	18.32	18.40	18.10	18.12	486439
2021-08-19	18.04	18.20	17.74	18.08	934305
2021-08-20	18.00	18.36	17.82	18.36	464043
2021-08-23	18.70	18.96	18.64	18.88	1601264
2021-08-24	18.96	19.26	18.88	19.16	938191
2021-08-25	19.16	19.28	18.96	19.04	652452
2021-08-26	19.08	19.18	18.86	18.88	492068
2021-08-27	18.88	19.32	18.84	19.28	598310
2021-08-30	19.28	19.28	18.96	19.04	444080
2021-08-31	18.96	19.24	18.96	19.20	617114
2021-09-01	19.20	19.40	19.04	19.32	781851
2021-09-02	19.36	19.40	19.20	19.28	332205
2021-09-03	19.20	19.20	18.88	19.04	530915
2021-09-07	19.14	19.16	18.68	18.72	651724
2021-09-08	18.64	18.76	18.36	18.56	569475
2021-09-09	18.56	18.84	18.48	18.60	533211
2021-09-10	18.64	18.72	18.32	18.32	618954
2021-09-13	18.36	18.60	18.30	18.56	548903
2021-09-14	18.64	18.68	18.28	18.32	588245
2021-09-15	18.40	18.48	18.16	18.32	1014162
2021-09-16	18.36	18.56	18.32	18.40	709020
2021-09-17	18.36	18.64	18.36	18.56	2403454
2021-09-20	18.36	18.42	18.08	18.40	940320
2021-09-21	18.48	18.75	18.40	18.60	440805
2021-09-22	18.56	19.00	18.48	18.84	675335
2021-09-23	18.84	19.10	18.80	19.00	770586
2021-09-24	19.00	19.04	18.84	18.88	313903
2021-09-27	18.92	19.20	18.92	18.96	416219
2021-09-28	19.08	19.12	18.68	18.32	712196
2021-09-29	18.44	18.54	18.24	18.40	386952
2021-09-30	18.40	18.52	18.24	18.28	731898
2021-10-01	18.32	18.56	18.21	18.44	493142
2021-10-04	18.40	18.68	18.36	18.44	639800
2021-10-05	18.52	18.72	18.36	18.56	627885
2021-10-06	18.40	18.52	18.12	18.48	688831
2021-10-07	18.52	18.76	18.40	18.48	988392
2021-10-08	18.44	18.68	18.40	18.40	393772
2021-10-11	18.40	18.76	18.40	18.56	485270
2021-10-12	18.64	18.80	18.56	18.60	369699
2021-10-13	18.56	18.68	18.40	18.68	486706
2021-10-14	18.76	18.88	18.56	18.64	458752
2021-10-15	18.76	18.92	18.60	18.60	722809
2021-10-18	18.60	18.72	18.48	18.60	1047173
2021-10-19	18.68	18.76	18.56	18.68	592991
2021-10-20	18.64	18.96	18.60	18.76	723419
2021-10-21	18.68	18.92	18.52	18.76	572326
2021-10-22	18.72	18.80	18.56	18.60	454123
2021-10-25	18.60	18.72	18.40	18.44	615782
2021-10-26	18.44	18.44	18.20	18.20	630933
2021-10-27	18.20	18.26	18.04	18.12	636589
2021-10-28	18.16	18.28	18.04	18.16	518779
2021-10-29	18.12	18.24	17.92	18.04	700247
2021-11-01	18.04	18.36	18.02	18.28	696856
2021-11-02	18.24	18.28	17.92	17.96	924378
2021-11-03	17.92	18.20	17.80	17.92	822382
2021-11-04	18.00	18.08	17.72	17.92	709446
2021-11-05	18.04	18.64	18.04	18.60	1314135
2021-11-08	18.40	18.60	18.20	18.28	732998
2021-11-09	18.34	18.40	18.16	18.28	596938
2021-11-10	18.12	18.40	18.12	18.24	673301
2021-11-11	18.20	18.32	18.12	18.20	279942
2021-11-12	18.12	18.20	18.04	18.08	419483
2021-11-15	18.12	18.18	17.88	17.92	480875
2021-11-16	17.92	17.94	17.60	17.60	636814
2021-11-17	17.60	17.72	17.32	17.64	834112
2021-11-18	17.76	17.80	17.48	17.56	976889
2021-11-19	17.54	17.74	17.36	17.64	940475
2021-11-22	17.68	18.00	17.58	17.72	1014635
2021-11-23	17.72	18.14	17.72	18.04	691945
2021-11-24	17.84	18.10	17.84	17.96	325963
2021-11-26	17.64	17.76	17.20	17.64	987158
2021-11-29	17.64	17.82	17.42	17.60	819929
2021-11-30	17.44	17.52	17.08	17.16	1156536
2021-12-01	17.48	17.52	16.88	16.92	1108022
2021-12-02	16.96	17.96	16.92	17.84	1157346
2021-12-03	17.80	18.03	17.66	17.80	1880498
2021-12-06	17.88	18.36	17.76	18.20	695043
2021-12-07	18.32	18.48	18.18	18.24	690754
2021-12-08	18.50	19.06	18.44	18.84	1553391
2021-12-09	18.70	18.84	18.52	18.72	585786
2021-12-10	18.76	18.76	18.36	18.36	757371
2021-12-13	18.32	18.32	17.94	18.04	734007
2021-12-14	18.00	18.30	17.76	17.84	1213609
2021-12-15	17.96	18.32	17.80	18.32	1301622
2021-12-16	18.52	18.64	18.08	18.16	1070984
2021-12-17	18.08	18.20	17.84	17.92	1254537
2021-12-20	17.64	17.72	17.12	17.64	1203848
2021-12-21	17.68	18.48	17.68	18.44	1139050
2021-12-22	18.40	18.72	18.32	18.56	703334
2021-12-23	18.48	18.84	18.44	18.68	459187
2021-12-27	18.56	18.76	18.40	18.68	409192
2021-12-28	18.60	18.90	18.56	18.56	625291
2021-12-29	18.60	18.68	18.44	18.16	660007
2021-12-30	18.24	18.52	18.08	18.16	1108744
2021-12-31	18.04	18.32	18.01	18.24	842797
2022-01-03	18.24	18.64	18.24	18.36	1575895
2022-01-04	18.40	18.68	18.36	18.48	1001829
2022-01-05	18.40	18.60	18.16	18.20	612402
2022-01-06	18.44	18.52	18.14	18.28	730619
2022-01-07	18.32	18.66	18.32	18.48	639446
2022-01-10	18.48	18.74	18.40	18.56	822288
2022-01-11	18.64	18.78	18.50	18.68	933647
2022-01-12	18.72	18.86	18.60	18.72	571620
2022-01-13	18.76	18.88	18.64	18.72	549252
2022-01-14	18.72	18.72	18.30	18.48	564196
2022-01-18	18.48	18.64	18.28	18.32	506921
2022-01-19	18.36	18.40	18.08	18.12	456426
2022-01-20	18.12	18.32	17.88	17.92	699054
2022-01-21	17.84	18.08	17.60	17.60	1043748
2022-01-24	17.24	17.52	16.84	17.48	1678069
2022-01-25	17.28	18.00	17.16	17.88	1084342
2022-01-26	18.00	18.44	17.72	17.88	1315206
2022-01-27	18.08	18.44	17.76	17.80	905430
2022-01-28	17.88	18.12	17.36	18.12	1376635
2022-01-31	18.00	18.52	17.92	18.52	1032434
2022-02-01	18.52	18.80	18.08	18.16	896033
2022-02-02	18.12	18.22	17.88	18.08	970059
2022-02-03	18.00	18.12	17.88	18.00	871875
2022-02-04	17.84	17.92	17.52	17.88	1372328
2022-02-07	17.84	18.06	17.68	17.68	887942
2022-02-08	17.72	18.12	17.72	18.08	1114138
2022-02-09	18.16	18.24	17.88	18.00	900705
2022-02-10	17.92	18.04	17.48	17.52	1565661
2022-02-11	17.48	17.74	17.28	17.36	1045776
2022-02-14	17.44	17.56	17.16	17.32	1010950
2022-02-15	17.48	17.70	17.40	17.64	858999
2022-02-16	17.64	17.86	17.64	17.72	625760
2022-02-17	17.64	17.68	17.32	17.36	604472
2022-02-18	17.24	17.68	17.24	17.60	661532
2022-02-22	17.48	17.52	16.96	17.08	1915106
2022-02-23	17.12	17.16	16.16	16.24	1902648
2022-02-24	15.48	16.32	15.20	16.32	2325849
2022-02-25	16.40	16.60	16.24	16.28	1431395
2022-02-28	16.04	16.24	15.76	16.24	1479353
2022-03-01	16.16	16.28	15.60	15.76	1712825
2022-03-02	15.88	16.32	15.80	16.24	810723
2022-03-03	16.32	16.40	16.10	16.24	546107
2022-03-04	16.04	16.12	15.76	16.00	982566
2022-03-07	15.88	15.92	15.60	15.60	859445
2022-03-08	15.60	16.16	15.56	15.84	892531
2022-03-09	16.12	16.40	15.98	16.24	621924
2022-03-10	16.04	16.24	15.96	16.24	548336
2022-03-11	16.36	16.76	16.28	16.60	1160125
2022-03-14	16.80	17.16	16.68	16.80	1123712
2022-03-15	16.88	16.98	16.72	16.88	609750
2022-03-16	16.96	17.16	16.68	16.92	780188
2022-03-17	16.88	16.92	16.68	16.84	614427
2022-03-18	16.88	17.04	16.68	16.52	1530437
2022-03-21	16.68	16.72	16.28	16.40	1027818
2022-03-22	16.52	16.76	16.44	16.56	723618
2022-03-23	16.40	16.56	16.16	16.24	1082431
2022-03-24	16.20	16.50	16.08	16.36	1017864
2022-03-25	16.24	16.45	16.20	16.28	1061340
2022-03-28	16.16	16.44	16.16	16.32	848347
2022-03-29	16.36	16.60	16.36	16.52	905739
2022-03-30	16.48	16.52	16.16	16.24	771157
2022-03-31	16.28	16.36	16.04	16.12	1012730
2022-04-01	16.08	16.28	15.96	16.08	1016798
2022-04-04	16.04	16.08	15.40	15.72	1267918
2022-04-05	15.51	15.81	15.36	15.51	1838467
2022-04-06	15.34	15.55	15.15	15.23	1981064
2022-04-07	15.14	15.32	14.74	14.82	2964879
2022-04-08	14.78	15.21	14.74	15.11	1612436
2022-04-11	15.15	15.30	15.07	15.10	1535029
2022-04-12	15.05	15.22	14.84	14.89	1337057
2022-04-13	14.90	15.04	14.77	15.02	1133704
2022-04-14	15.03	15.17	14.92	14.99	1786344
2022-04-18	14.96	15.18	14.79	14.85	1679232
2022-04-19	14.93	15.00	14.09	14.18	3075875
2022-04-20	14.21	14.82	14.20	14.46	2314460
2022-04-21	14.54	14.65	14.06	14.08	2188079
2022-04-22	14.00	14.06	13.58	13.61	2056119
2022-04-25	13.40	13.72	13.11	13.65	2489703
2022-04-26	13.65	13.69	13.43	13.45	2211283
2022-04-27	13.47	14.12	13.37	14.03	2805095
2022-04-28	14.20	14.68	14.12	14.53	1700538
2022-04-29	14.49	14.70	14.25	14.25	1600949
2022-05-02	14.25	14.48	14.12	14.40	1663727
2022-05-03	14.47	14.90	14.41	14.90	2239126
2022-05-04	14.86	15.19	14.42	14.89	2057401
2022-05-05	14.56	14.88	14.29	14.72	2901764
2022-05-06	14.70	14.93	14.46	14.64	2248698
2022-05-09	14.40	14.52	13.51	13.59	2135194
2022-05-10	13.67	14.03	13.45	14.02	2651813
2022-05-11	14.03	14.10	13.77	13.94	2421385
2022-05-12	13.93	13.93	12.97	13.33	2782146
2022-05-13	13.44	13.54	13.27	13.42	2104706
2022-05-16	13.42	13.69	13.35	13.50	1280148
2022-05-17	13.60	13.74	13.47	13.72	1296015
2022-05-18	13.67	13.70	13.12	13.15	1473905
2022-05-19	13.00	13.32	12.98	13.23	1813815
2022-05-20	13.39	13.41	12.92	13.14	2207932
2022-05-23	13.26	13.51	13.20	13.27	1244638
2022-05-24	13.18	13.30	12.95	13.24	976890
2022-05-25	13.25	13.40	13.12	13.23	1285901
2022-05-26	13.19	13.42	13.10	13.35	1144745
2022-05-27	13.47	13.55	13.35	13.43	798826
2022-05-31	13.48	13.65	13.36	13.52	1538148
2022-06-01	13.65	13.99	13.45	13.90	1996999
2022-06-02	13.85	13.99	13.74	13.95	964910
2022-06-03	13.89	13.95	13.77	13.82	849472
2022-06-06	13.89	14.14	13.76	13.95	1343785
2022-06-07	13.94	14.07	13.84	14.06	707695
2022-06-08	14.00	14.00	13.59	13.67	789238
2022-06-09	13.70	13.87	13.62	13.62	842021
2022-06-10	13.50	13.52	13.15	13.25	961607
2022-06-13	13.03	13.07	11.48	11.50	3079827
2022-06-14	11.56	11.58	10.81	10.88	2181185
2022-06-15	11.10	11.19	10.64	10.93	2769566
2022-06-16	10.80	10.80	9.89	9.92	4366932
2022-06-17	9.98	10.54	9.72	10.53	5070773
2022-06-21	10.77	11.11	10.63	10.74	2451124
2022-06-22	10.60	10.93	10.57	10.80	2047428
2022-06-23	10.88	11.15	10.75	11.13	1647230
2022-06-24	11.25	11.70	11.25	11.62	2832853
2022-06-27	11.73	11.94	11.44	11.56	1620000
2022-06-28	11.65	11.78	11.43	11.01	1655438
2022-06-29	10.82	11.06	10.60	10.81	1848382
2022-06-30	10.65	10.84	10.52	10.75	2173288
2022-07-01	10.71	11.25	10.71	11.15	1323781
2022-07-05	11.01	11.41	10.88	11.41	1302195
2022-07-06	11.40	11.56	11.02	11.17	1197497
2022-07-07	11.27	11.40	11.17	11.25	994091
2022-07-08	11.24	11.37	11.11	11.26	1113117
2022-07-11	11.19	11.25	11.02	11.09	1336097
2022-07-12	11.04	11.34	11.04	11.17	1105293
2022-07-13	11.07	11.43	10.93	11.41	1173952
2022-07-14	11.21	11.29	10.88	10.98	1854720
2022-07-15	11.22	11.35	10.86	11.21	1111374
2022-07-18	11.12	11.21	10.53	10.70	2355515
2022-07-19	10.80	11.35	10.79	11.33	1520486
2022-07-20	11.33	11.46	11.24	11.35	863033
2022-07-21	11.25	11.51	11.10	11.50	714026
2022-07-22	11.59	11.66	11.33	11.42	756914
2022-07-25	11.42	11.55	11.37	11.48	856276
2022-07-26	11.38	11.57	11.37	11.53	1111696
2022-07-27	11.59	12.21	11.53	12.19	2308957
2022-07-28	12.18	12.85	12.18	12.85	1608317
2022-07-29	12.93	13.20	12.80	12.96	1866107
2022-08-01	12.94	13.21	12.82	13.17	1268160
2022-08-02	13.03	13.08	12.63	12.66	1484322
2022-08-03	12.67	12.81	12.59	12.64	1364341
2022-08-04	12.80	12.91	12.01	12.03	2900072
2022-08-05	12.00	12.15	11.77	12.02	2354051
2022-08-08	12.12	12.54	12.04	12.07	1546283
2022-08-09	12.04	12.09	11.78	12.00	973499
2022-08-10	12.20	12.24	12.08	12.09	940240
2022-08-11	12.23	12.30	12.13	12.14	992656
2022-08-12	12.24	12.27	12.10	12.13	937027
2022-08-15	12.01	12.08	11.84	12.01	1056362
2022-08-16	12.02	12.11	11.92	12.08	604753
2022-08-17	12.00	12.00	11.73	11.82	849161
2022-08-18	11.77	11.97	11.74	11.86	595672
2022-08-19	11.73	11.88	11.66	11.73	715756
2022-08-22	11.58	11.69	11.33	11.37	996531
2022-08-23	11.44	11.53	11.39	11.49	1037890
2022-08-24	11.52	11.57	11.41	11.48	944907
2022-08-25	11.52	11.64	11.48	11.58	717484
2022-08-26	11.57	11.60	11.35	11.37	812218
2022-08-29	11.30	11.32	11.16	11.20	973471
2022-08-30	11.32	11.33	10.94	10.95	1056397
2022-08-31	11.03	11.12	10.87	10.93	1130916
2022-09-01	10.87	10.87	10.22	10.53	1778351
2022-09-02	10.70	10.76	10.54	10.64	1245518
2022-09-06	10.73	10.77	10.44	10.52	914706
2022-09-07	10.49	10.61	10.41	10.59	1739206
2022-09-08	10.52	10.54	10.42	10.50	865187
2022-09-09	10.59	10.87	10.56	10.87	1009523
2022-09-12	10.98	11.04	10.79	10.94	971579
2022-09-13	10.71	10.76	10.51	10.60	1254435
2022-09-14	10.63	10.93	10.59	10.92	1533267
2022-09-15	10.88	10.95	10.62	10.63	1272823
2022-09-16	10.56	11.04	10.44	11.00	2410520
2022-09-19	10.88	11.08	10.85	10.95	1405944
2022-09-20	10.90	10.90	10.62	10.64	1502401
2022-09-21	10.74	10.87	10.53	10.54	1294560
2022-09-22	10.48	10.51	10.09	10.19	2437240
2022-09-23	10.09	10.14	9.53	9.74	2823554
2022-09-26	9.65	9.76	9.02	9.10	3830810
2022-09-27	9.25	9.39	8.81	8.86	2590425
2022-09-28	8.96	9.28	8.81	8.60	2405656
2022-09-29	8.48	8.51	8.03	8.16	4230575
2022-09-30	8.21	8.30	7.74	7.78	3439325
2022-10-03	7.91	8.00	7.40	7.77	2823193
2022-10-04	8.04	8.59	7.95	8.54	3106584
2022-10-05	8.37	8.37	7.64	7.98	2434551
2022-10-06	7.91	8.10	7.56	7.71	2633284
2022-10-07	7.61	7.70	7.41	7.46	3606711
2022-10-10	7.52	7.72	7.25	7.25	1589545
2022-10-11	7.27	8.32	7.15	8.21	5220057
2022-10-12	8.14	8.24	7.71	8.16	4237224
2022-10-13	7.99	8.53	7.84	8.48	2771707
2022-10-14	8.60	8.74	8.38	8.39	2744438
2022-10-17	8.55	8.68	8.42	8.55	1521851
2022-10-18	9.25	9.65	9.14	9.30	2354208
2022-10-19	9.15	9.16	8.90	8.99	1195410
2022-10-20	9.05	9.20	8.91	8.93	925348
2022-10-21	8.88	9.10	8.85	9.06	845732
2022-10-24	9.11	9.21	8.96	9.09	1640861
2022-10-25	9.05	9.71	8.89	9.64	1305702
2022-10-26	9.64	9.87	9.52	9.54	1027994
2022-10-27	9.56	10.07	9.56	9.58	1177522
2022-10-28	9.60	10.04	9.55	10.02	922713
2022-10-31	10.02	10.14	9.85	9.96	1338896
2022-11-01	10.04	10.38	9.86	9.98	1063696
2022-11-02	10.08	10.22	9.71	9.72	1464797
2022-11-03	9.72	9.79	9.22	9.52	939431
2022-11-04	9.77	10.23	9.72	10.18	1493302
2022-11-07	10.21	10.30	10.04	10.18	1008092
2022-11-08	10.17	10.30	10.10	10.21	1358966
2022-11-09	10.14	10.38	10.03	10.13	1061210
2022-11-10	10.32	11.02	10.32	10.99	2698270
2022-11-11	10.99	11.27	10.86	11.19	1089073
2022-11-14	11.11	11.15	10.90	10.91	849229
2022-11-15	11.01	11.43	11.01	11.23	1227308
2022-11-16	11.10	11.18	10.83	11.06	737814
2022-11-17	10.85	10.85	10.52	10.66	834832
2022-11-18	10.91	10.91	10.66	10.79	1371166
2022-11-21	10.68	10.86	10.62	10.80	883970
2022-11-22	10.80	11.01	10.74	10.98	623869
2022-11-23	10.90	11.07	10.74	10.98	686945
2022-11-25	10.97	11.13	10.95	11.11	361469
2022-11-28	11.00	11.07	10.83	10.84	557709
2022-11-29	10.86	10.95	10.75	10.88	755271
2022-11-30	10.77	11.20	10.61	11.18	1352071
2022-12-01	11.27	11.58	11.12	11.19	810936
2022-12-02	11.00	11.20	10.85	11.14	598416
2022-12-05	11.00	11.13	10.78	10.85	898485
2022-12-06	10.83	10.92	10.59	10.86	1303447
2022-12-07	10.86	11.17	10.79	11.16	1671398
2022-12-08	11.24	11.49	11.14	11.45	1023980
2022-12-09	11.40	11.55	11.30	11.30	666195
2022-12-12	11.37	11.42	11.24	11.30	698893
2022-12-13	11.71	11.87	11.40	11.41	1144455
2022-12-14	11.37	11.62	11.31	11.48	1021288
2022-12-15	11.35	11.37	10.87	11.04	1679226
2022-12-16	10.92	11.03	10.72	10.86	3130911
2022-12-19	10.82	10.89	10.65	10.74	1095869
2022-12-20	10.71	10.73	10.45	10.47	1589288
2022-12-21	10.60	10.84	10.57	10.70	871612
2022-12-22	10.59	10.61	10.32	10.53	769656
2022-12-23	10.49	10.58	10.47	10.54	575258
2022-12-27	10.52	10.52	10.36	10.44	731722
2022-12-28	10.41	10.50	9.99	9.68	1139486
2022-12-29	9.80	9.96	9.71	9.95	1057412
2022-12-30	9.81	10.00	9.76	9.85	759407
2023-01-03	10.00	10.22	9.93	10.16	758582
2023-01-04	10.26	10.53	10.24	10.46	935689
2023-01-05	10.40	10.55	10.33	10.49	592552
2023-01-06	10.59	10.72	10.39	10.42	1745607
2023-01-09	10.54	10.59	10.05	10.25	13018802
2023-01-10	10.30	10.47	10.21	10.45	2097562
2023-01-11	10.52	10.75	10.52	10.70	1619512
2023-01-12	10.81	10.96	10.68	10.94	1637785
2023-01-13	10.84	11.19	10.80	11.17	854728
2023-01-17	11.15	11.23	10.99	11.11	872674
2023-01-18	11.22	11.44	11.16	11.29	985566
2023-01-19	11.11	11.24	11.03	11.24	650499
2023-01-20	11.33	11.42	11.15	11.41	680284
2023-01-23	11.41	11.55	11.36	11.41	1112338
2023-01-24	11.41	11.49	11.32	11.35	956005
2023-01-25	11.27	11.35	11.21	11.30	528084
2023-01-26	11.38	11.53	11.32	11.52	629353
2023-01-27	11.51	11.70	11.51	11.62	702917
2023-01-30	11.55	11.60	11.42	11.48	755965
2023-01-31	11.64	11.90	11.59	11.89	1242222
2023-02-01	11.87	12.28	11.75	12.16	1389764
2023-02-02	12.30	12.38	12.19	12.24	1051375
2023-02-03	12.10	12.19	11.98	12.05	803033
2023-02-06	11.95	11.95	11.55	11.58	875708
2023-02-07	11.53	11.78	11.46	11.77	961024
2023-02-08	11.74	11.75	11.51	11.64	845417
2023-02-09	11.73	11.84	11.09	11.17	1980008
2023-02-10	11.05	11.25	11.01	11.13	1940158
2023-02-13	11.20	11.33	11.14	11.20	2295987
2023-02-14	11.20	11.30	10.99	11.07	1812608
2023-02-15	11.00	11.18	10.90	11.15	2094955
2023-02-16	10.99	11.20	10.92	11.09	858184
2023-02-17	11.14	11.16	10.87	11.00	1051076
2023-02-21	10.84	10.95	10.45	10.50	1651990
2023-02-22	10.58	10.76	10.57	10.65	1086991
2023-02-23	10.97	11.00	10.74	10.93	1591572
2023-02-24	10.77	10.91	10.72	10.83	1880073
2023-02-27	10.94	11.01	10.75	10.75	1017571
2023-02-28	10.74	10.87	10.70	10.71	1004504
2023-03-01	10.67	10.71	10.45	10.45	1451026
2023-03-02	10.38	10.47	10.31	10.44	1020892
2023-03-03	10.53	10.66	10.43	10.61	914352
2023-03-06	10.59	10.75	10.56	10.65	1040093
2023-03-07	10.67	10.76	10.36	10.41	1018265
2023-03-08	10.48	10.48	10.27	10.47	860944
2023-03-09	10.51	10.51	10.00	10.02	1046633
2023-03-10	9.97	9.97	9.41	9.51	2153897
2023-03-13	9.32	9.57	9.06	9.39	1556431
2023-03-14	9.65	9.82	9.43	9.54	1687587
2023-03-15	9.31	9.40	9.14	9.38	1494352
2023-03-16	9.25	9.46	9.03	9.38	1258600
2023-03-17	9.21	9.31	8.98	9.00	2075761
2023-03-20	9.07	9.29	9.07	9.15	1078862
2023-03-21	9.40	9.50	9.27	9.29	1142107
2023-03-22	9.26	9.30	8.94	8.95	1334290
2023-03-23	9.02	9.22	8.76	8.77	1140001
2023-03-24	8.74	9.13	8.63	9.13	1115559
2023-03-27	9.76	9.85	9.46	9.69	4819913
2023-03-28	9.90	9.95	9.69	9.85	2690024
2023-03-29	10.07	10.12	9.91	9.69	2486173
2023-03-30	9.77	9.82	9.57	9.65	1609176
2023-03-31	9.73	9.94	9.66	9.92	1891358
2023-04-03	9.86	9.97	9.73	9.85	1463711
2023-04-04	9.90	9.99	9.79	9.99	1196355
2023-04-05	9.87	10.33	9.82	10.29	1748564
2023-04-06	10.35	10.40	10.27	10.33	889238
2023-04-10	10.36	10.40	9.85	10.08	1125758
2023-04-11	10.15	10.18	10.05	10.09	850650
2023-04-12	10.27	10.35	10.07	10.10	738148
2023-04-13	10.08	10.15	9.99	10.09	794622
2023-04-14	10.10	10.21	9.80	9.93	875581
2023-04-17	9.90	10.27	9.86	10.23	806665
2023-04-18	10.20	10.23	9.89	9.98	934145
2023-04-19	9.85	10.20	9.85	10.09	694568
2023-04-20	10.00	10.32	10.00	10.32	1463494
2023-04-21	10.30	10.53	10.27	10.48	1473146
2023-04-24	10.43	10.45	10.22	10.32	878914
2023-04-25	10.30	10.33	10.09	10.13	704653
2023-04-26	10.19	10.33	10.03	10.11	1273554
2023-04-27	10.19	10.48	10.19	10.47	975193
2023-04-28	10.48	10.79	10.45	10.69	1453091
2023-05-01	10.68	10.77	10.42	10.43	1251125
2023-05-02	10.39	10.41	9.87	10.08	1350284
2023-05-03	10.08	10.42	10.04	10.19	1289422
2023-05-04	10.24	10.36	9.96	10.31	1785630
2023-05-05	10.48	10.59	10.16	10.30	1115986
2023-05-08	10.30	10.47	10.30	10.44	796686
2023-05-09	10.38	10.48	10.29	10.30	791523
2023-05-10	10.45	10.50	10.23	10.32	884928
2023-05-11	10.29	10.33	10.20	10.32	667029
2023-05-12	10.35	10.40	10.13	10.18	766736
2023-05-15	10.21	10.30	10.10	10.12	779907
2023-05-16	10.07	10.26	10.06	10.24	862553
2023-05-17	10.33	10.56	10.24	10.53	1082804
2023-05-18	10.50	10.80	10.46	10.79	1006828
2023-05-19	10.80	10.88	10.65	10.77	1192926
2023-05-22	10.80	10.88	10.62	10.84	930884
2023-05-23	10.83	11.14	10.81	10.91	1434993
2023-05-24	10.80	10.80	10.49	10.59	1643269
2023-05-25	10.51	10.51	10.06	10.27	1142119
2023-05-26	10.21	10.61	10.14	10.57	998138
2023-05-30	10.65	10.77	10.49	10.52	1071485
2023-05-31	10.56	10.64	10.40	10.58	1427039
2023-06-01	10.58	10.82	10.57	10.81	862543
2023-06-02	10.92	11.18	10.86	11.14	1369541
2023-06-05	11.03	11.04	10.85	10.88	824617
2023-06-06	10.85	11.25	10.84	11.13	1168387
2023-06-07	11.15	11.40	11.15	11.23	1306714
2023-06-08	11.20	11.41	11.14	11.36	920778
2023-06-09	11.29	11.34	11.18	11.25	615819
2023-06-12	11.26	11.44	11.25	11.43	885039
2023-06-13	11.45	11.60	11.44	11.49	1063205
2023-06-14	11.55	11.68	11.36	11.49	1351084
2023-06-15	11.39	11.65	11.39	11.63	1031296
2023-06-16	11.74	11.74	11.51	11.52	1742577
2023-06-20	11.46	11.52	11.31	11.31	1307073
2023-06-21	11.31	11.44	11.24	11.38	1027440
2023-06-22	11.35	11.35	11.17	11.19	1025854
2023-06-23	11.11	11.14	10.89	10.92	1523135
2023-06-26	10.90	11.30	10.89	11.17	872204
2023-06-27	11.15	11.50	11.10	11.47	1021164
2023-06-28	11.46	11.50	11.35	11.04	1146319
2023-06-29	11.08	11.15	11.00	11.13	1316624
2023-06-30	11.22	11.26	11.14	11.24	849448
2023-07-03	11.14	11.25	11.10	11.17	390487
2023-07-05	11.15	11.16	10.97	10.97	1061038
2023-07-06	10.86	10.86	10.52	10.63	1153747
2023-07-07	10.65	10.89	10.64	10.75	878430
2023-07-10	10.75	11.04	10.72	10.99	1500176
2023-07-11	11.05	11.20	11.03	11.09	521441
2023-07-12	11.25	11.29	11.20	11.24	732849
2023-07-13	11.29	11.55	11.23	11.53	1191129
2023-07-14	11.53	11.53	11.34	11.39	496273
2023-07-17	11.37	11.41	11.26	11.31	465876
2023-07-18	11.33	11.51	11.29	11.42	622957
2023-07-19	11.50	11.70	11.48	11.64	816417
2023-07-20	11.63	11.63	11.36	11.48	789730
2023-07-21	11.66	11.72	11.51	11.54	652656
2023-07-24	11.57	11.70	11.48	11.56	807830
2023-07-25	11.54	11.65	11.51	11.54	854795
2023-07-26	11.58	11.72	11.58	11.64	709242
2023-07-27	11.66	11.85	11.47	11.48	1126966
2023-07-28	11.61	11.66	11.47	11.60	1085137
2023-07-31	11.68	11.68	11.18	11.26	1601797
2023-08-01	11.28	11.28	11.13	11.25	955381
2023-08-02	11.21	11.26	11.02	11.24	887709
2023-08-03	11.21	11.21	10.47	10.49	2013104
2023-08-04	10.60	10.84	10.59	10.79	1360228
2023-08-07	10.83	10.90	10.72	10.83	788735
2023-08-08	10.67	10.91	10.57	10.90	558312
2023-08-09	10.89	10.97	10.83	10.86	520393
2023-08-10	10.91	10.97	10.65	10.68	641165
2023-08-11	10.67	10.73	10.63	10.63	544749
2023-08-14	10.62	10.65	10.52	10.54	602902
2023-08-15	10.50	10.52	10.33	10.46	719960
2023-08-16	10.42	10.51	10.34	10.35	446419
2023-08-17	10.35	10.42	10.16	10.20	593099
2023-08-18	10.08	10.32	10.03	10.27	760201
2023-08-21	10.35	10.35	10.10	10.23	538138
2023-08-22	10.25	10.33	10.10	10.18	612267
2023-08-23	10.26	10.55	10.20	10.54	812554
2023-08-24	10.49	10.61	10.42	10.46	400364
2023-08-25	10.49	10.64	10.39	10.58	500236
2023-08-28	10.60	10.89	10.60	10.86	676339
2023-08-29	10.86	11.03	10.79	10.97	842574
2023-08-30	10.97	11.04	10.92	11.00	610504
2023-08-31	11.02	11.05	10.95	10.96	665899
2023-09-01	11.01	11.10	10.89	10.94	873872
2023-09-05	10.88	10.98	10.81	10.89	722911
2023-09-06	10.83	10.88	10.68	10.77	510809
2023-09-07	10.65	10.89	10.65	10.82	478562
2023-09-08	10.86	10.92	10.78	10.82	436025
2023-09-11	10.90	10.92	10.76	10.86	354665
2023-09-12	10.75	10.90	10.70	10.70	652134
2023-09-13	10.71	10.95	10.66	10.86	1015116
2023-09-14	10.90	10.97	10.80	10.86	783254
2023-09-15	10.84	10.91	10.75	10.90	2005657
2023-09-18	10.90	10.96	10.82	10.85	696374
2023-09-19	10.81	10.88	10.65	10.67	780891
2023-09-20	10.72	10.77	10.56	10.56	640136
2023-09-21	10.54	10.54	10.03	10.06	1029959
2023-09-22	10.07	10.30	10.00	10.20	1140206
2023-09-25	10.12	10.21	10.03	10.07	783055
2023-09-26	10.01	10.04	9.83	9.87	1166270
2023-09-27	9.91	9.97	9.79	9.83	1120701
2023-09-28	9.85	10.00	9.80	9.59	1121968
2023-09-29	9.75	9.78	9.58	9.61	1168867
2023-10-02	9.50	9.60	9.17	9.31	1304300
2023-10-03	9.22	9.28	8.73	8.78	1984859
2023-10-04	8.78	8.86	8.44	8.56	1834309
2023-10-05	8.57	8.84	8.53	8.76	907235
2023-10-06	8.64	8.84	8.62	8.74	889087
2023-10-09	8.70	9.04	8.70	8.96	540432
2023-10-10	8.94	9.07	8.94	9.04	596652
2023-10-11	9.12	9.58	9.12	9.58	1609198
2023-10-12	9.50	9.51	9.24	9.40	1367940
2023-10-13	9.47	9.48	9.13	9.17	954190
2023-10-16	9.18	9.30	9.09	9.20	854126
2023-10-17	9.08	9.32	9.02	9.30	1381384
2023-10-18	9.24	9.24	8.99	9.02	752347
2023-10-19	8.76	8.97	8.63	8.73	1149232
2023-10-20	8.75	8.82	8.61	8.61	812241
2023-10-23	8.57	8.80	8.41	8.66	1056972
2023-10-24	8.67	8.79	8.61	8.69	621018
2023-10-25	8.61	8.68	8.42	8.46	980965
2023-10-26	8.51	8.78	8.51	8.65	1040148
2023-10-27	8.73	8.81	8.61	8.70	838583
2023-10-30	8.78	8.93	8.68	8.83	738479
2023-10-31	8.92	9.09	8.72	8.89	1725598
2023-11-01	8.91	9.31	8.82	9.30	2202639
2023-11-02	9.43	9.76	9.42	9.75	1635515
2023-11-03	9.87	10.08	9.87	9.89	1426863
2023-11-06	9.85	9.91	9.75	9.81	1167327
2023-11-07	9.84	9.88	9.44	9.76	1589811
2023-11-08	9.73	9.79	9.66	9.78	1196986
2023-11-09	9.83	9.97	9.48	9.56	1624480
2023-11-10	9.67	9.75	9.59	9.75	711673
2023-11-13	9.62	9.72	9.57	9.70	481895
2023-11-14	10.09	10.24	10.00	10.22	1511370
2023-11-15	10.23	10.41	10.16	10.39	856765
2023-11-16	10.40	10.43	10.22	10.41	1031345
2023-11-17	10.50	10.58	10.35	10.41	722895
2023-11-20	10.37	10.55	10.32	10.55	887364
2023-11-21	10.46	10.53	10.42	10.49	717731
2023-11-22	10.61	10.65	10.44	10.50	529956
2023-11-24	10.44	10.50	10.37	10.43	276263
2023-11-27	10.37	10.43	10.35	10.42	538206
2023-11-28	10.46	10.59	10.36	10.57	1004855
2023-11-29	10.65	11.02	10.65	10.96	2605876
2023-11-30	10.95	10.97	10.75	10.80	1088936
2023-12-01	10.79	11.09	10.73	11.07	1582082
2023-12-04	11.00	11.10	10.96	11.03	610609
2023-12-05	10.98	11.02	10.87	10.96	882304
2023-12-06	11.02	11.08	10.77	10.79	1033730
2023-12-07	10.80	10.99	10.70	10.98	808953
2023-12-08	10.95	11.05	10.90	10.97	735067
2023-12-11	10.93	11.02	10.89	10.96	716156
2023-12-12	10.93	11.16	10.87	11.02	742684
2023-12-13	11.37	11.62	11.14	11.49	2432660
2023-12-14	11.67	11.85	11.63	11.79	2053783
2023-12-15	11.82	11.83	11.56	11.65	1990405
2023-12-18	11.71	11.75	11.50	11.51	958824
2023-12-19	11.56	11.80	11.50	11.72	850386
2023-12-20	11.70	11.89	11.56	11.56	918775
2023-12-21	11.65	11.78	11.62	11.78	974751
2023-12-22	11.84	11.88	11.72	11.73	716415
2023-12-26	11.76	11.90	11.71	11.83	552368
2023-12-27	11.82	11.86	11.73	11.42	943020
2023-12-28	11.36	11.48	11.35	11.45	932877
2023-12-29	11.35	11.45	11.27	11.27	741766
2024-01-02	11.18	11.29	11.08	11.25	1034227
2024-01-03	11.11	11.13	10.87	11.04	1159094
2024-01-04	11.03	11.10	10.96	11.02	532066
2024-01-05	10.98	11.25	10.95	11.13	971752
2024-01-08	11.10	11.47	11.10	11.47	880923
2024-01-09	11.34	11.47	11.30	11.42	771630
2024-01-10	11.42	11.58	11.42	11.52	794887
2024-01-11	11.47	11.48	11.26	11.46	849256
2024-01-12	11.59	11.70	11.45	11.56	773934
2024-01-16	11.46	11.49	11.31	11.48	738744
2024-01-17	11.38	11.51	11.30	11.41	608277
2024-01-18	11.49	11.50	11.21	11.38	640639
2024-01-19	11.42	11.49	11.18	11.48	844693
2024-01-22	11.58	11.67	11.41	11.47	556913
2024-01-23	11.51	11.53	11.42	11.51	481386
2024-01-24	11.64	11.64	11.29	11.30	729034
2024-01-25	11.49	11.56	11.31	11.41	710507
2024-01-26	11.46	11.62	11.42	11.54	908101
2024-01-29	11.57	11.67	11.45	11.60	1065597
2024-01-30	11.56	11.61	11.37	11.42	693086
2024-01-31	11.40	11.41	11.06	11.07	1472908
2024-02-01	11.16	11.32	10.98	11.30	1206462
2024-02-02	11.12	11.16	10.98	11.10	1083220
2024-02-05	10.96	11.05	10.76	10.99	849085
2024-02-06	10.94	11.08	10.90	11.03	654703
2024-02-07	11.05	11.08	10.65	10.67	941511
2024-02-08	10.65	10.85	10.63	10.73	829314
2024-02-09	10.76	10.83	10.64	10.79	844710
2024-02-12	10.78	11.00	10.78	10.93	713167
2024-02-13	10.79	10.80	10.41	10.53	1056720
2024-02-14	10.63	10.71	10.50	10.69	778360
2024-02-15	10.72	11.06	10.72	10.96	1153923
2024-02-16	10.81	11.01	10.71	10.87	927501
2024-02-20	10.78	10.88	10.67	10.73	995062
2024-02-21	10.70	10.85	10.67	10.83	658915
2024-02-22	10.95	11.27	10.83	11.17	1290753
2024-02-23	11.17	11.21	11.03	11.13	768727
2024-02-26	11.07	11.18	10.85	10.88	798053
2024-02-27	10.91	10.96	10.77	10.84	960441
2024-02-28	10.78	10.86	10.69	10.75	483733
2024-02-29	10.90	11.24	10.83	11.22	1243521
2024-03-01	11.26	11.30	11.08	11.23	1150082
2024-03-04	11.25	11.27	11.03	11.04	627191
2024-03-05	11.04	11.18	11.02	11.08	822408
2024-03-06	11.16	11.26	11.07	11.11	585075
2024-03-07	11.22	11.28	11.18	11.20	513138
2024-03-08	11.29	11.41	11.16	11.18	1142850
2024-03-11	11.19	11.30	11.10	11.22	1043177
2024-03-12	11.23	11.44	11.19	11.40	790539
2024-03-13	11.40	11.50	11.37	11.44	494193
2024-03-14	11.40	11.41	11.12	11.19	653054
2024-03-15	11.14	11.39	11.08	11.36	1132676
2024-03-18	11.40	11.40	11.21	11.29	666658
2024-03-19	11.25	11.36	11.11	11.35	600693
2024-03-20	11.28	11.63	11.26	11.50	634528
2024-03-21	11.54	11.69	11.50	11.63	595849
2024-03-22	11.69	11.72	11.50	11.52	496434
2024-03-25	11.55	11.72	11.55	11.58	549011
2024-03-26	11.63	11.63	11.33	11.01	742863
2024-03-27	11.09	11.27	11.06	11.25	739200
2024-03-28	11.20	11.41	11.20	11.41	807709
2024-04-01	11.40	11.40	11.19	11.24	528029
2024-04-02	11.12	11.20	11.04	11.07	613718
2024-04-03	11.09	11.16	10.95	11.08	532884
2024-04-04	11.22	11.29	11.03	11.04	462476
2024-04-05	11.00	11.09	10.93	11.02	468091
2024-04-08	11.08	11.11	10.99	11.10	370378
2024-04-09	11.12	11.24	11.08	11.24	283006
2024-04-10	10.98	11.05	10.61	10.69	874119
2024-04-11	10.73	10.87	10.62	10.84	620153
2024-04-12	10.79	10.85	10.68	10.72	316986
2024-04-15	10.80	10.86	10.42	10.50	631020
2024-04-16	10.48	10.48	10.20	10.23	694468
2024-04-17	10.32	10.42	10.25	10.25	504029
2024-04-18	10.26	10.42	10.25	10.28	619799
2024-04-19	10.24	10.48	10.21	10.43	528838
2024-04-22	10.45	10.55	10.43	10.51	354193
2024-04-23	10.49	10.80	10.48	10.76	382046
2024-04-24	10.69	10.71	10.55	10.69	476566
2024-04-25	10.55	10.65	10.52	10.54	421499
2024-04-26	10.62	10.83	10.58	10.73	472430
2024-04-29	10.77	10.86	10.71	10.76	456745
2024-04-30	10.68	10.75	10.59	10.59	595460
2024-05-01	10.60	10.98	10.60	10.79	411929
2024-05-02	10.88	10.92	10.76	10.91	555927
2024-05-03	11.04	11.16	10.91	10.95	863453
2024-05-06	10.59	10.99	10.59	10.84	896299
2024-05-07	10.79	10.94	10.64	10.65	716218
2024-05-08	10.58	10.75	10.58	10.71	650021
2024-05-09	10.76	10.84	10.72	10.80	701085
2024-05-10	10.81	10.88	10.77	10.84	418800
2024-05-13	10.88	10.92	10.72	10.77	481750
2024-05-14	10.88	10.92	10.77	10.83	472320
2024-05-15	10.96	11.02	10.90	10.98	454641
2024-05-16	10.95	11.04	10.93	11.00	363202
2024-05-17	11.03	11.03	10.94	11.02	393476
2024-05-20	11.00	11.03	10.85	10.85	529723
2024-05-21	10.87	10.91	10.82	10.84	414737
2024-05-22	10.81	10.92	10.81	10.84	451706
2024-05-23	10.87	10.89	10.54	10.57	675199
2024-05-24	10.59	10.69	10.54	10.69	462820
2024-05-28	10.76	10.76	10.55	10.56	567392
2024-05-29	10.45	10.47	10.33	10.39	713882
2024-05-30	10.49	10.58	10.47	10.54	449753
2024-05-31	10.61	10.75	10.58	10.70	778718
2024-06-03	10.81	10.83	10.71	10.72	494559
2024-06-04	10.65	10.76	10.62	10.64	424786
2024-06-05	10.71	10.77	10.60	10.76	361132
2024-06-06	10.67	10.76	10.60	10.61	340872
2024-06-07	10.48	10.55	10.45	10.48	462936
2024-06-10	10.40	10.53	10.37	10.48	437066
2024-06-11	10.40	10.41	10.33	10.33	765158
2024-06-12	10.59	10.79	10.59	10.70	1149028
2024-06-13	10.66	10.84	10.64	10.81	881434
2024-06-14	10.75	10.91	10.74	10.86	493000
2024-06-17	10.81	11.01	10.80	11.00	629098
2024-06-18	11.03	11.05	10.89	10.95	513106
2024-06-20	10.88	11.03	10.88	10.95	457975
2024-06-21	10.99	10.99	10.89	10.97	1038686
2024-06-24	10.96	11.08	10.93	10.94	488498
2024-06-25	10.95	10.98	10.90	10.94	493766
2024-06-26	10.84	10.93	10.81	10.90	475863
2024-06-27	10.91	10.94	10.77	10.52	1295638
2024-06-28	10.61	10.69	10.50	10.64	1498436
2024-07-01	10.60	10.61	10.39	10.48	1140745
2024-07-02	10.48	10.63	10.44	10.60	505719
2024-07-03	10.60	10.65	10.52	10.54	368846
2024-07-05	10.54	10.60	10.49	10.56	398020
2024-07-08	10.58	10.66	10.58	10.59	544161
2024-07-09	10.57	10.70	10.53	10.64	497358
2024-07-10	10.69	10.90	10.66	10.87	629461
2024-07-11	11.00	11.26	10.95	11.24	1060323
2024-07-12	11.33	11.43	11.27	11.32	1274557
2024-07-15	11.36	11.52	11.31	11.45	855859
2024-07-16	11.55	11.77	11.49	11.72	723409
2024-07-17	11.60	11.80	11.60	11.66	924329
2024-07-18	11.63	11.75	11.36	11.40	624769
2024-07-19	11.40	11.51	11.32	11.39	581979
2024-07-22	11.46	11.50	11.31	11.49	713349
2024-07-23	11.44	11.60	11.44	11.49	625527
2024-07-24	11.35	11.45	11.06	11.07	853694
2024-07-25	11.14	11.26	10.95	10.96	817097
2024-07-26	11.13	11.24	11.08	11.16	604123
2024-07-29	11.22	11.31	11.07	11.07	633830
2024-07-30	11.14	11.37	11.13	11.36	914859
2024-07-31	11.41	11.50	11.18	11.19	856616
2024-08-01	11.21	11.27	10.89	10.97	672491
2024-08-02	10.78	10.90	10.66	10.82	767334
2024-08-05	10.41	10.65	10.21	10.45	1188700
2024-08-06	10.47	10.82	10.45	10.72	1283248
2024-08-07	10.87	11.01	10.80	10.83	884620
2024-08-08	11.15	11.51	10.86	11.47	1434847
2024-08-09	11.56	11.77	11.50	11.65	1180336
2024-08-12	11.67	11.68	11.38	11.41	924682
2024-08-13	11.51	11.70	11.47	11.64	659155
2024-08-14	11.71	11.71	11.61	11.68	532915
2024-08-15	11.81	11.88	11.68	11.81	1014650
2024-08-16	11.77	11.93	11.77	11.87	755580
2024-08-19	11.91	11.99	11.90	11.98	622788
2024-08-20	11.96	11.97	11.78	11.78	511495
2024-08-21	11.87	11.90	11.81	11.87	583583
2024-08-22	11.82	11.91	11.82	11.86	426479
2024-08-23	11.96	12.13	11.92	12.06	649161
2024-08-26	12.16	12.31	12.10	12.10	614933
2024-08-27	12.09	12.15	12.05	12.13	314929
2024-08-28	12.10	12.36	12.10	12.33	811628
2024-08-29	12.40	12.44	12.32	12.37	796241
2024-08-30	12.39	12.53	12.31	12.52	898758
2024-09-03	12.45	12.51	12.27	12.33	775105
2024-09-04	12.32	12.41	12.23	12.27	653245
2024-09-05	12.35	12.40	12.26	12.33	854069
2024-09-06	12.36	12.43	12.20	12.26	587792
2024-09-09	12.33	12.40	12.27	12.30	731296
2024-09-10	12.34	12.47	12.26	12.45	721787
2024-09-11	12.42	12.51	12.26	12.43	1082338
2024-09-12	12.47	12.73	12.47	12.69	792008
2024-09-13	12.82	13.03	12.75	13.02	1024540
2024-09-16	13.11	13.23	12.99	13.14	1113605
2024-09-17	13.26	13.28	13.09	13.11	837259
2024-09-18	13.15	13.27	13.06	13.15	1235551
2024-09-19	13.45	13.45	13.10	13.17	856918
2024-09-20	13.10	13.20	12.99	13.01	1794978
2024-09-23	13.08	13.10	12.78	12.81	741249
2024-09-24	12.90	13.05	12.87	12.97	661989
2024-09-25	12.95	13.03	12.86	12.89	843411
2024-09-26	13.05	13.06	12.76	12.42	966547
2024-09-27	12.54	12.56	12.41	12.53	845608
2024-09-30	12.46	12.74	12.46	12.72	652298
2024-10-01	12.74	12.75	12.34	12.38	687597
2024-10-02	12.30	12.35	12.17	12.21	744996
2024-10-03	12.18	12.22	12.06	12.19	644430
2024-10-04	12.25	12.29	12.09	12.22	570658
2024-10-07	12.23	12.23	11.98	12.03	1150701
2024-10-08	12.12	12.28	12.04	12.23	573280
2024-10-09	12.28	12.30	12.18	12.23	605876
2024-10-10	12.13	12.25	12.06	12.25	500976
2024-10-11	12.28	12.28	12.13	12.22	579750
2024-10-14	12.25	12.43	12.21	12.41	453809
2024-10-15	12.43	12.62	12.39	12.56	496063
2024-10-16	12.68	12.78	12.61	12.72	927057
2024-10-17	12.69	12.71	12.61	12.64	434816
2024-10-18	12.64	12.68	12.60	12.63	328598
2024-10-21	12.63	12.63	12.30	12.31	533076
2024-10-22	12.32	12.32	12.17	12.20	465671
2024-10-23	12.12	12.18	12.00	12.12	538851
2024-10-24	12.13	12.28	12.11	12.28	376356
2024-10-25	12.38	12.38	12.17	12.19	369116
2024-10-28	12.22	12.37	12.16	12.29	888334
2024-10-29	12.18	12.59	12.06	12.48	1122002
2024-10-30	12.48	12.75	12.48	12.58	883186
2024-10-31	12.59	12.64	12.28	12.29	709125
2024-11-01	12.38	12.50	12.13	12.18	1008976
2024-11-04	12.17	12.41	12.17	12.26	741267
2024-11-05	12.22	12.35	12.21	12.32	651084
2024-11-06	12.25	12.60	11.37	11.43	3434992
2024-11-07	11.57	11.73	11.46	11.55	1617627
2024-11-08	11.56	11.68	11.47	11.51	1182373
2024-11-11	11.54	11.68	11.51	11.57	853135
2024-11-12	11.57	11.57	11.11	11.14	1266039
2024-11-13	11.21	11.30	11.06	11.07	991128
2024-11-14	11.08	11.17	10.96	11.00	1150488
2024-11-15	11.05	11.07	10.96	11.03	672922
2024-11-18	11.00	11.10	10.94	11.08	851616
2024-11-19	10.96	11.05	10.96	11.03	1070599
2024-11-20	10.99	11.00	10.79	10.84	1296772
2024-11-21	10.84	10.95	10.80	10.93	743689
2024-11-22	10.97	11.16	10.97	11.16	535995
2024-11-25	11.25	11.34	11.13	11.20	1350121
2024-11-26	11.13	11.19	11.06	11.12	824920
2024-11-27	11.15	11.28	11.14	11.15	598462
2024-11-29	11.22	11.25	11.11	11.11	447692
2024-12-02	11.10	11.19	11.01	11.09	929068
2024-12-03	11.08	11.14	10.98	11.00	708520
2024-12-04	10.98	11.04	10.92	10.96	1140671
2024-12-05	10.97	10.99	10.89	10.93	695890
2024-12-06	11.01	11.02	10.92	10.99	612459
2024-12-09	10.98	11.10	10.97	11.02	489630
2024-12-10	10.97	11.06	10.88	10.90	1028641
2024-12-11	10.95	10.99	10.88	10.91	1107691
2024-12-12	10.95	10.95	10.78	10.80	814398
2024-12-13	10.80	10.82	10.67	10.82	795666
2024-12-16	10.83	11.02	10.79	10.88	1079965
2024-12-17	10.88	11.00	10.68	10.73	1332728
2024-12-18	10.73	10.83	10.25	10.29	1265248
2024-12-19	10.36	10.53	10.23	10.23	1045832
2024-12-20	10.15	10.51	10.09	10.39	2915305
2024-12-23	10.35	10.42	10.29	10.41	1175002
2024-12-24	10.41	10.61	10.40	10.61	581370
2024-12-26	10.53	10.61	10.46	10.52	998077
2024-12-27	10.50	10.57	10.36	10.43	755845
2024-12-30	10.36	10.36	10.17	9.87	1473766
2024-12-31	9.98	10.20	9.88	10.19	1581933
2025-01-02	10.25	10.33	10.11	10.22	957902
2025-01-03	10.30	10.40	10.25	10.34	1691717
2025-01-06	10.33	10.35	10.16	10.16	1248975
2025-01-07	10.18	10.29	9.97	10.05	1523892
2025-01-08	9.99	10.03	9.88	9.95	1434400
2025-01-10	9.80	9.81	9.51	9.55	1387238
2025-01-13	9.60	9.60	9.36	9.53	1647485
2025-01-14	9.60	9.94	9.56	9.86	1391684
2025-01-15	10.10	10.13	9.96	10.07	720221
2025-01-16	10.06	10.17	10.05	10.08	904564
2025-01-17	10.18	10.21	10.06	10.10	652878
2025-01-21	10.12	10.22	10.11	10.19	487881
2025-01-22	10.17	10.17	10.04	10.06	494055
2025-01-23	10.07	10.17	10.06	10.11	550105
2025-01-24	10.09	10.32	10.09	10.18	488992
2025-01-27	10.21	10.42	10.19	10.41	793315
2025-01-28	10.37	10.43	10.23	10.27	550890
2025-01-29	10.30	10.34	10.06	10.12	595063
2025-01-30	10.24	10.41	10.18	10.36	829173
2025-01-31	10.33	10.57	10.33	10.50	1412902
2025-02-03	10.30	10.46	10.29	10.39	1142185
2025-02-04	10.38	10.60	10.27	10.55	746628
2025-02-05	10.60	10.66	10.54	10.60	717874
2025-02-06	10.67	10.81	10.65	10.73	726755
2025-02-07	10.73	10.75	10.60	10.70	762392
2025-02-10	10.71	10.76	10.58	10.74	619160
2025-02-11	10.68	10.80	10.67	10.76	659463
2025-02-12	10.63	10.65	10.45	10.55	1372498
2025-02-13	10.63	10.69	10.56	10.68	911181
2025-02-14	10.69	10.81	10.62	10.65	1523693
2025-02-18	10.67	10.73	10.29	10.30	2298617
2025-02-19	10.00	10.44	10.00	10.32	2486204
2025-02-20	10.30	10.44	10.24	10.36	1886042
2025-02-21	10.43	10.54	10.22	10.30	1475569
2025-02-24	10.31	10.40	10.26	10.33	872855
2025-02-25	10.37	10.58	10.36	10.56	1172403
2025-02-26	10.58	10.68	10.49	10.53	758739
2025-02-27	10.50	10.63	10.47	10.58	745531
2025-02-28	10.59	10.71	10.58	10.64	2059709
2025-03-03	10.60	10.65	10.38	10.43	1128356
2025-03-04	10.30	10.68	10.20	10.53	1261011
2025-03-05	10.53	10.68	10.53	10.63	815427
2025-03-06	10.69	10.90	10.60	10.64	1390397
2025-03-07	10.68	11.03	10.64	10.92	916102
2025-03-10	10.89	11.07	10.80	10.88	1262583
2025-03-11	10.90	10.92	10.53	10.67	1129491
2025-03-12	10.73	10.74	10.58	10.68	1112397
2025-03-13	10.68	10.85	10.63	10.63	655999
2025-03-14	10.74	10.89	10.67	10.89	824946
2025-03-17	10.84	10.97	10.80	10.91	1422062
2025-03-18	10.91	11.03	10.87	10.98	656535
2025-03-19	11.00	11.02	10.87	10.96	638465
2025-03-20	10.89	11.08	10.89	11.00	711431
2025-03-21	10.98	11.08	10.85	10.87	2206122
2025-03-24	10.97	10.99	10.86	10.94	953675
2025-03-25	10.97	11.00	10.78	10.83	1057124
2025-03-26	10.82	10.82	10.64	10.81	1463860
2025-03-27	10.82	10.89	10.72	10.74	834034
2025-03-28	10.76	10.76	10.44	10.20	1343205
2025-03-31	10.14	10.33	9.94	10.26	1165890
2025-04-01	10.22	10.39	10.19	10.35	981209
2025-04-02	10.26	10.36	10.20	10.29	1020907
2025-04-03	10.05	10.25	10.01	10.13	1673033
2025-04-04	9.95	9.98	9.49	9.58	2128613
2025-04-07	9.26	9.69	8.84	8.93	3337164
2025-04-08	9.20	9.23	8.46	8.56	2889368
2025-04-09	8.45	9.27	7.99	9.20	6832644
2025-04-10	9.03	9.03	8.02	8.18	3788762
2025-04-11	8.21	8.29	7.85	8.17	6092519
2025-04-14	8.39	8.69	8.39	8.62	2722036
2025-04-15	8.58	8.81	8.46	8.68	2259397
2025-04-16	8.66	8.76	8.58	8.63	1305036
2025-04-17	8.66	9.03	8.64	8.98	1177090
2025-04-21	8.85	8.90	8.65	8.87	1145041
2025-04-22	9.00	9.32	8.98	9.29	1325447
2025-04-23	9.48	9.56	9.26	9.29	1278585
2025-04-24	9.32	9.43	9.20	9.36	927835
2025-04-25	9.39	9.54	9.30	9.50	1006162
2025-04-28	9.56	9.76	9.55	9.72	939966
2025-04-29	9.72	9.96	9.69	9.91	1062021
2025-04-30	9.74	9.87	9.56	9.82	1712286
2025-05-01	9.87	9.98	9.73	9.76	1007917
2025-05-02	9.87	10.03	9.84	9.97	1034555
2025-05-05	9.90	9.97	9.84	9.91	935594
2025-05-06	9.80	9.88	9.32	9.38	2034368
2025-05-07	9.37	9.56	9.34	9.39	1348479
2025-05-08	9.49	9.59	9.42	9.47	1451650
2025-05-09	9.54	9.56	9.41	9.47	1724158
2025-05-12	9.69	9.73	9.57	9.61	2287283
2025-05-13	9.68	9.74	9.58	9.60	1332428
2025-05-14	9.55	9.63	9.48	9.57	1158348
2025-05-15	9.61	9.85	9.59	9.83	1296074
2025-05-16	9.86	9.94	9.80	9.82	769343
2025-05-19	9.69	9.84	9.59	9.81	821430
2025-05-20	9.80	9.94	9.80	9.92	885279
2025-05-21	9.80	9.80	9.32	9.35	1302287
2025-05-22	9.29	9.47	9.08	9.36	1079171
2025-05-23	9.26	9.40	9.24	9.34	853964
2025-05-27	9.47	9.48	9.32	9.45	1418619
2025-05-28	9.35	9.51	9.32	9.41	961804
2025-05-29	9.48	9.55	9.39	9.47	909883
2025-05-30	9.42	9.42	9.30	9.30	1071881
2025-06-02	9.28	9.31	9.20	9.23	959089
2025-06-03	9.25	9.47	9.20	9.36	1371627
2025-06-04	9.36	9.48	9.31	9.47	626328
2025-06-05	9.50	9.63	9.44	9.48	859301
2025-06-06	9.57	9.61	9.46	9.53	890501
2025-06-09	9.58	9.73	9.54	9.55	1123467
2025-06-10	9.61	9.70	9.53	9.66	817978
2025-06-11	9.75	9.77	9.63	9.64	773472
2025-06-12	9.63	9.81	9.60	9.76	1282266
2025-06-13	9.72	9.81	9.59	9.63	1257236
2025-06-16	9.68	9.76	9.49	9.52	1215472
2025-06-17	9.47	9.58	9.38	9.40	1400234
2025-06-18	9.40	9.52	9.36	9.45	1082008
2025-06-20	9.49	9.53	9.39	9.49	3155222
2025-06-23	9.46	9.58	9.31	9.56	2160531
2025-06-24	9.60	9.67	9.49	9.55	1793194
2025-06-25	9.50	9.57	9.45	9.50	1116405
2025-06-26	9.57	9.68	9.49	9.66	1261875
2025-06-27	9.68	9.73	9.59	9.28	2075127
2025-06-30	9.35	9.48	9.26	9.46	1605849
2025-07-01	9.39	9.63	9.32	9.53	1359408
2025-07-02	9.55	9.74	9.51	9.71	1250773
2025-07-03	9.64	9.81	9.64	9.74	964270
2025-07-07	9.63	9.76	9.51	9.53	1433947
2025-07-08	9.54	9.70	9.54	9.62	879190
2025-07-09	9.67	9.73	9.57	9.67	1230820
2025-07-10	9.50	9.58	9.41	9.48	2474884
2025-07-11	9.40	9.45	9.31	9.36	1381551
2025-07-14	9.33	9.40	9.29	9.30	1200160
2025-07-15	9.33	9.37	9.21	9.23	1017555
2025-07-16	9.25	9.36	9.22	9.32	1586969
2025-07-17	9.30	9.44	9.26	9.27	1096344
2025-07-18	9.31	9.36	9.14	9.20	979613
2025-07-21	9.26	9.34	9.20	9.27	763188
2025-07-22	9.28	9.45	9.27	9.42	976971
2025-07-23	9.44	9.49	9.40	9.47	816518
2025-07-24	9.40	9.52	9.39	9.42	1012582
2025-07-25	9.42	9.50	9.36	9.48	837458
2025-07-28	9.48	9.54	9.38	9.40	1007797
2025-07-29	9.42	9.50	9.37	9.49	762171
2025-07-30	9.50	9.52	9.23	9.25	1880597
2025-07-31	9.21	9.23	9.06	9.09	2262461
2025-08-01	9.10	9.18	9.03	9.13	2167472
2025-08-04	9.17	9.20	9.05	9.19	1383238
2025-08-05	9.23	9.24	9.11	9.17	1821781
2025-08-06	9.01	9.39	8.78	9.19	2503741
2025-08-07	9.25	9.47	9.24	9.34	1449126
2025-08-08	9.42	9.42	9.31	9.31	957502
2025-08-11	9.31	9.40	9.22	9.24	790830
2025-08-12	9.30	9.56	9.29	9.55	1153843
2025-08-13	9.57	9.79	9.56	9.77	1201976
2025-08-14	9.69	9.74	9.62	9.72	1076831
2025-08-15	9.70	9.77	9.68	9.70	811790
2025-08-18	9.68	9.75	9.58	9.59	714509
2025-08-19	9.62	9.85	9.60	9.85	969211
2025-08-20	9.84	9.93	9.78	9.86	902164
2025-08-21	9.79	9.83	9.68	9.68	667629
2025-08-22	9.76	10.13	9.74	10.09	1355410
2025-08-25	10.05	10.12	10.00	10.06	746102
2025-08-26	10.02	10.17	10.00	10.08	1277824
2025-08-27	10.08	10.17	10.01	10.03	811881
2025-08-28	10.09	10.15	10.00	10.07	518362
2025-08-29	10.08	10.21	10.06	10.20	896370
2025-09-02	10.07	10.12	9.93	9.99	1049958
2025-09-03	9.95	10.21	9.95	10.20	692644
2025-09-04	10.23	10.39	10.20	10.38	862327
2025-09-05	10.42	10.57	10.33	10.40	960857
2025-09-08	10.42	10.45	10.27	10.34	1341897
2025-09-09	10.31	10.40	10.20	10.20	1000388
2025-09-10	10.23	10.31	10.15	10.19	975893
2025-09-11	10.24	10.29	10.17	10.20	1355684
2025-09-12	10.20	10.28	10.07	10.13	559815

Explore More About MFA

Coins representing dividend payouts and trends

MFA Dividend History

Discover MFA Financial Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MFA Stock Split History

Discover MFA Financial Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MFA Historical Prices

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

Web Analytics