SANM Historical Prices

Summary

Key Stock Metrics

61.52

(August 5, 2024)

52-Week Low

98.46

(June 27, 2025)

52-Week High

363.00

(October 24, 2000)

All-Time High

98.07

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	6.94	6.94	6.47	6.61	78400
1993-08-20	6.66	6.75	6.47	6.47	16800
1993-08-23	6.75	6.75	6.56	6.66	9330
1993-08-24	6.84	7.03	6.56	7.03	548800
1993-08-25	7.13	7.59	7.13	7.41	88264
1993-08-26	7.22	7.50	7.03	7.31	72000
1993-08-27	7.41	7.50	7.41	7.50	15464
1993-08-30	7.50	8.25	7.50	7.64	404264
1993-08-31	7.78	7.97	7.50	7.97	522664
1993-09-01	8.06	8.44	7.88	8.30	492000
1993-09-02	8.25	8.72	8.25	8.53	401330
1993-09-03	8.58	8.72	8.44	8.72	82664
1993-09-07	8.44	9.47	8.44	9.00	927464
1993-09-08	9.00	9.00	8.44	8.63	496800
1993-09-09	8.44	8.72	8.44	8.53	146930
1993-09-10	8.44	8.81	8.44	8.53	12000
1993-09-13	8.81	8.86	8.44	8.81	36264
1993-09-14	8.72	8.91	8.63	8.67	88530
1993-09-15	8.63	8.91	8.53	8.53	113064
1993-09-16	8.91	8.91	8.53	8.53	4000
1993-09-17	8.53	8.91	8.53	8.91	4264
1993-09-20	8.91	8.91	8.53	8.53	42930
1993-09-21	8.53	8.91	8.53	8.53	11464
1993-09-22	8.53	8.81	8.53	8.53	43730
1993-09-23	8.53	9.75	8.53	9.75	186130
1993-09-24	9.84	10.50	9.75	10.03	313064
1993-09-27	9.75	10.03	9.75	9.84	97064
1993-09-28	9.94	9.94	9.66	9.80	112000
1993-09-29	9.84	10.13	9.66	10.03	179200
1993-09-30	10.22	10.22	9.28	9.56	300000
1993-10-01	9.28	9.38	8.72	9.00	292530
1993-10-04	8.81	9.00	8.81	9.00	83730
1993-10-05	9.00	9.19	8.53	8.63	200000
1993-10-06	8.53	8.81	8.53	8.53	90400
1993-10-07	8.81	8.81	8.53	8.58	9330
1993-10-08	8.53	8.63	8.16	8.53	413864
1993-10-11	8.53	8.53	7.88	8.16	149600
1993-10-12	8.16	8.16	7.88	7.88	17330
1993-10-13	8.16	8.34	7.88	8.34	89864
1993-10-14	8.34	8.34	7.97	8.34	68000
1993-10-15	8.06	8.30	8.06	8.06	125600
1993-10-18	8.06	8.25	8.06	8.06	125064
1993-10-19	8.06	8.16	7.97	8.16	297600
1993-10-20	8.16	8.25	8.06	8.06	97064
1993-10-21	8.06	8.16	8.06	8.16	29064
1993-10-22	7.88	8.16	7.31	7.59	97330
1993-10-25	7.59	7.59	7.41	7.59	111464
1993-10-26	7.41	7.59	7.41	7.59	113064
1993-10-27	7.59	8.34	7.50	8.16	457330
1993-10-28	8.34	8.34	7.97	8.25	157330
1993-10-29	8.25	8.25	7.88	8.06	102664
1993-11-01	8.06	8.25	7.88	8.25	17064
1993-11-02	8.25	8.25	7.97	8.25	15730
1993-11-03	7.97	8.25	7.97	7.97	23200
1993-11-04	8.25	8.25	7.78	7.78	97600
1993-11-05	7.59	7.59	7.13	7.13	53064
1993-11-08	7.41	7.50	7.31	7.45	50664
1993-11-09	7.59	8.44	7.59	8.25	193864
1993-11-10	8.34	8.34	8.34	8.34	7464
1993-11-11	8.34	8.44	8.25	8.34	59464
1993-11-12	8.63	8.63	8.63	8.63	1600
1993-11-15	8.53	8.53	8.25	8.30	84530
1993-11-16	8.25	9.09	8.25	9.00	4652264
1993-11-17	9.09	9.28	8.72	8.91	1100530
1993-11-18	8.91	8.91	8.44	8.44	336530
1993-11-19	8.44	8.53	8.25	8.25	299464
1993-11-22	8.25	8.34	8.16	8.16	277600
1993-11-23	8.16	8.53	8.16	8.34	338400
1993-11-24	8.63	9.00	8.34	9.00	573064
1993-11-26	9.00	9.09	8.91	9.05	176000
1993-11-29	9.09	9.66	9.09	9.56	455200
1993-11-30	9.47	9.66	9.38	9.66	226930
1993-12-01	9.66	9.66	9.47	9.66	33330
1993-12-02	9.47	9.84	9.47	9.66	603464
1993-12-03	9.75	10.27	9.75	10.13	134930
1993-12-06	9.84	10.31	9.84	10.31	102130
1993-12-07	10.03	11.06	10.03	10.50	354930
1993-12-08	10.50	10.69	9.94	10.03	174400
1993-12-09	9.94	9.94	9.66	9.84	197330
1993-12-10	9.66	9.94	9.66	9.66	11730
1993-12-13	9.94	9.94	9.56	9.70	299464
1993-12-14	9.66	9.84	9.56	9.56	38400
1993-12-15	9.66	9.84	9.56	9.66	428800
1993-12-16	9.84	9.84	9.47	9.47	290930
1993-12-17	9.66	9.75	9.47	9.70	240000
1993-12-20	9.56	9.94	9.56	9.94	99200
1993-12-21	9.94	10.31	9.66	10.27	175730
1993-12-22	10.17	10.31	10.13	10.22	417330
1993-12-23	10.31	10.31	10.31	10.31	2664
1993-12-27	10.31	10.31	10.03	10.22	15730
1993-12-28	10.03	10.31	10.03	10.27	44000
1993-12-29	10.03	10.31	9.94	9.94	51200
1993-12-30	9.94	10.22	9.94	10.22	3200
1993-12-31	10.22	10.22	9.94	10.03	10400
1994-01-03	9.84	9.84	9.66	9.66	33864
1994-01-04	9.84	10.03	9.66	9.98	199730
1994-01-05	9.75	10.03	9.75	9.98	178930
1994-01-06	10.03	10.59	9.75	10.50	214930
1994-01-07	10.50	10.50	10.22	10.31	137064
1994-01-10	10.41	10.97	10.22	10.97	381864
1994-01-11	10.69	10.97	10.69	10.97	80530
1994-01-12	10.97	11.77	10.69	11.53	607730
1994-01-13	11.81	11.81	10.78	10.97	779730
1994-01-14	10.78	11.16	10.78	10.83	252264
1994-01-17	10.78	10.97	10.41	10.41	118400
1994-01-18	11.16	11.16	10.41	10.69	903464
1994-01-19	10.69	10.69	10.22	10.69	547200
1994-01-20	10.45	10.69	10.41	10.59	714664
1994-01-21	10.50	10.59	10.41	10.41	326400
1994-01-24	10.59	10.59	10.13	10.41	678130
1994-01-25	10.41	10.41	10.13	10.17	169600
1994-01-26	10.03	10.41	10.03	10.41	47464
1994-01-27	10.50	10.59	10.22	10.50	136000
1994-01-28	10.59	10.59	10.22	10.50	167464
1994-01-31	10.59	10.69	10.31	10.59	405330
1994-02-01	10.59	10.59	10.31	10.50	151200
1994-02-02	10.41	10.50	10.13	10.41	64800
1994-02-03	10.41	10.41	10.13	10.31	264530
1994-02-04	10.27	10.41	9.75	9.84	564800
1994-02-07	9.75	10.03	9.61	9.80	146930
1994-02-08	9.84	9.84	9.56	9.66	233064
1994-02-09	9.75	9.75	9.19	9.38	330400
1994-02-10	9.47	9.94	9.28	9.94	312000
1994-02-11	10.03	10.03	9.75	9.89	347730
1994-02-14	10.03	10.13	9.84	9.89	263730
1994-02-15	10.13	10.13	9.84	9.94	344000
1994-02-16	10.13	10.13	9.84	9.94	378400
1994-02-17	9.84	10.13	9.84	9.84	43464
1994-02-18	10.13	10.13	9.84	10.08	128264
1994-02-22	9.84	10.13	9.84	9.84	51200
1994-02-23	10.13	10.13	9.84	10.13	233330
1994-02-24	9.84	10.13	9.84	9.84	171730
1994-02-25	9.84	10.03	9.84	9.98	139464
1994-02-28	9.94	10.03	9.84	9.94	68800
1994-03-01	9.94	10.03	9.84	10.03	212000
1994-03-02	9.94	9.94	8.34	9.38	2391200
1994-03-03	9.28	9.47	9.00	9.09	960000
1994-03-04	9.00	9.19	9.00	9.19	523730
1994-03-07	9.19	9.19	8.91	8.91	332000
1994-03-08	8.91	9.09	8.63	8.63	440264
1994-03-09	8.91	8.91	8.25	8.25	1370130
1994-03-10	8.34	8.34	6.56	6.75	6853600
1994-03-11	6.94	7.03	6.66	6.89	1018130
1994-03-14	7.03	7.22	6.84	6.94	374930
1994-03-15	7.31	7.69	7.31	7.41	929330
1994-03-16	7.59	7.69	7.41	7.69	674664
1994-03-17	7.69	7.69	7.50	7.59	131730
1994-03-18	7.50	7.59	7.22	7.22	225864
1994-03-21	7.41	7.50	6.94	6.94	247464
1994-03-22	6.94	7.31	6.94	6.98	376000
1994-03-23	7.31	7.31	6.94	7.31	17600
1994-03-24	7.13	7.22	7.03	7.08	1187200
1994-03-25	7.22	7.22	6.98	7.13	324800
1994-03-28	7.17	7.31	6.94	7.31	200530
1994-03-29	6.94	7.13	6.84	6.84	420000
1994-03-30	6.84	7.13	6.84	7.13	422930
1994-03-31	7.13	7.13	6.75	7.03	472800
1994-04-04	6.66	7.03	6.47	6.75	249064
1994-04-05	7.13	7.13	6.89	7.08	206664
1994-04-06	6.84	7.31	6.84	7.03	236530
1994-04-07	7.22	7.22	6.66	6.70	264264
1994-04-08	6.94	6.94	6.47	6.52	129064
1994-04-11	6.75	6.75	6.47	6.47	133600
1994-04-12	6.47	6.66	6.00	6.38	612000
1994-04-13	6.28	6.47	6.28	6.28	235464
1994-04-14	6.47	6.47	6.33	6.47	742130
1994-04-15	6.38	6.84	6.38	6.66	421064
1994-04-18	6.75	6.94	6.56	6.66	24800
1994-04-19	7.13	7.69	6.94	7.31	2146664
1994-04-20	7.31	7.69	7.31	7.50	437864
1994-04-21	7.69	7.90	7.50	7.88	864800
1994-04-22	7.97	8.34	7.69	8.34	419464
1994-04-25	8.16	8.72	8.16	8.44	305600
1994-04-26	8.44	8.72	8.34	8.63	306130
1994-04-28	8.63	8.63	8.34	8.34	33064
1994-04-29	8.34	8.34	7.97	8.34	80000
1994-05-02	8.06	8.16	7.50	8.06	704264
1994-05-03	8.06	8.53	7.97	8.53	824000
1994-05-04	8.53	8.53	7.97	8.16	336530
1994-05-05	8.16	8.34	7.97	8.34	141600
1994-05-06	7.97	8.34	7.88	8.30	331464
1994-05-09	8.16	8.53	8.16	8.39	209330
1994-05-10	8.25	8.72	8.25	8.63	346130
1994-05-11	8.53	8.63	8.25	8.25	95464
1994-05-12	8.16	8.44	7.97	7.97	233330
1994-05-13	7.97	7.97	7.59	7.73	104000
1994-05-16	7.59	7.59	7.13	7.13	141330
1994-05-17	7.03	7.22	6.94	7.22	343730
1994-05-18	7.22	7.41	6.94	7.36	250400
1994-05-19	7.22	7.41	6.84	7.13	213330
1994-05-20	6.94	6.98	6.84	6.98	98400
1994-05-23	7.03	7.13	6.84	6.84	46664
1994-05-24	6.84	7.13	6.84	7.13	136530
1994-05-25	7.03	7.13	7.03	7.13	17864
1994-05-26	6.98	7.13	6.84	6.98	351464
1994-05-27	6.94	6.94	6.94	6.94	264
1994-05-31	7.22	7.22	6.94	6.94	6930
1994-06-01	6.84	7.36	6.84	7.22	219200
1994-06-02	7.13	8.25	7.13	7.59	465064
1994-06-03	7.50	7.59	7.13	7.13	182400
1994-06-06	7.41	7.50	7.13	7.41	133864
1994-06-07	7.31	7.50	6.94	6.94	229600
1994-06-08	6.84	6.94	6.56	6.75	449330
1994-06-09	6.75	6.84	6.75	6.80	353600
1994-06-10	6.66	7.13	6.66	7.13	86664
1994-06-13	6.98	7.22	6.94	7.13	94400
1994-06-14	7.22	7.59	7.03	7.57	472530
1994-06-15	7.59	7.59	7.03	7.03	197064
1994-06-16	7.03	7.22	6.94	7.22	105864
1994-06-17	7.31	7.31	7.03	7.31	330130
1994-06-20	7.31	7.31	6.94	7.03	570664
1994-06-21	6.94	7.03	6.56	6.84	222664
1994-06-22	6.84	6.84	6.56	6.75	146930
1994-06-23	6.75	6.75	6.09	6.09	330930
1994-06-24	6.09	6.19	6.09	6.19	275464
1994-06-27	6.09	6.19	5.72	5.95	965864
1994-06-28	6.00	6.00	5.72	5.72	28800
1994-06-29	6.00	6.19	5.91	6.05	103730
1994-06-30	6.00	6.56	5.91	6.47	217600
1994-07-01	6.38	6.66	6.38	6.66	127200
1994-07-05	6.47	6.61	6.38	6.38	324264
1994-07-06	6.38	6.47	6.19	6.23	174130
1994-07-07	6.33	6.47	6.19	6.28	280530
1994-07-08	6.19	6.38	6.19	6.19	50930
1994-07-11	6.38	6.38	6.00	6.19	56800
1994-07-12	6.28	6.28	6.00	6.28	208800
1994-07-13	6.28	6.28	6.14	6.28	453064
1994-07-14	6.28	6.38	6.09	6.38	213064
1994-07-15	6.38	6.38	6.09	6.14	132800
1994-07-18	6.38	6.47	6.09	6.38	97600
1994-07-19	6.47	6.94	6.42	6.80	199200
1994-07-20	6.66	6.75	6.38	6.52	38664
1994-07-21	6.66	6.66	6.47	6.47	9064
1994-07-22	6.47	6.47	6.38	6.38	18930
1994-07-25	6.66	6.66	6.38	6.47	329864
1994-07-26	6.47	6.56	6.38	6.38	53330
1994-07-27	6.38	6.66	6.38	6.66	187464
1994-07-28	6.61	6.94	6.38	6.75	137864
1994-07-29	6.94	7.08	6.66	6.94	104800
1994-08-01	6.84	6.98	6.47	6.47	159730
1994-08-02	6.38	6.56	5.91	6.47	190400
1994-08-03	6.56	6.61	6.28	6.33	109330
1994-08-04	6.56	6.56	6.47	6.47	10664
1994-08-05	6.28	6.47	6.28	6.47	113064
1994-08-08	6.28	6.56	6.28	6.38	45600
1994-08-09	6.56	6.56	6.28	6.28	322130
1994-08-10	6.28	6.94	6.28	6.66	282130
1994-08-11	6.84	6.94	6.66	6.75	382664
1994-08-12	6.75	6.94	6.75	6.89	105064
1994-08-15	6.94	6.94	6.75	6.75	297330
1994-08-16	6.75	6.75	6.75	6.75	10130
1994-08-17	6.84	7.13	6.75	7.13	63200
1994-08-18	6.94	7.13	6.94	6.94	18400
1994-08-19	7.22	7.22	6.94	7.22	129600
1994-08-22	7.22	7.59	7.13	7.31	233330
1994-08-23	7.50	7.69	7.41	7.45	99730
1994-08-24	7.41	7.59	7.41	7.50	121064
1994-08-25	7.59	7.59	7.41	7.50	24264
1994-08-26	7.50	7.88	7.50	7.59	263200
1994-08-29	7.69	7.78	7.59	7.59	214400
1994-08-30	7.59	7.69	7.59	7.69	393330
1994-08-31	7.78	7.78	7.59	7.59	408264
1994-09-01	7.59	7.78	7.59	7.59	225600
1994-09-02	7.59	7.88	7.59	7.88	73330
1994-09-06	7.88	7.88	7.69	7.73	70130
1994-09-07	7.69	7.73	7.59	7.59	169330
1994-09-08	7.59	7.78	7.50	7.50	55464
1994-09-09	7.41	7.59	7.41	7.41	18930
1994-09-12	7.41	7.45	7.41	7.45	14130
1994-09-13	7.59	7.88	7.59	7.69	804530
1994-09-14	7.69	7.88	7.69	7.88	2930
1994-09-15	7.69	8.06	7.69	7.83	175464
1994-09-16	8.16	8.25	7.78	8.25	209600
1994-09-19	8.06	8.34	8.06	8.30	52530
1994-09-20	8.06	8.34	8.06	8.16	93600
1994-09-21	8.11	8.25	8.06	8.06	184000
1994-09-22	8.06	8.25	8.06	8.16	222130
1994-09-23	8.06	8.25	8.06	8.11	182664
1994-09-26	8.16	8.44	8.06	8.25	632000
1994-09-27	8.25	8.53	8.25	8.39	387730
1994-09-28	8.30	8.72	8.30	8.67	218130
1994-09-29	8.72	9.19	8.63	8.86	677064
1994-09-30	9.00	9.09	8.81	9.09	693600
1994-10-03	8.91	9.05	8.81	8.81	108264
1994-10-04	8.81	9.09	8.81	8.86	251200
1994-10-05	8.72	8.72	8.39	8.44	336000
1994-10-06	8.63	8.63	8.44	8.63	152800
1994-10-07	8.72	8.91	8.44	8.86	185600
1994-10-10	8.91	9.19	8.91	8.95	44000
1994-10-11	9.00	9.47	8.91	9.47	286930
1994-10-12	9.19	9.66	9.19	9.38	77864
1994-10-13	9.28	9.56	9.28	9.47	186130
1994-10-14	9.38	9.56	9.28	9.28	112800
1994-10-17	9.47	9.47	9.28	9.28	217330
1994-10-18	9.28	9.47	9.19	9.38	7730
1994-10-19	9.19	9.52	9.19	9.38	298130
1994-10-20	9.28	9.42	9.28	9.38	204530
1994-10-21	9.33	9.56	9.28	9.28	489064
1994-10-24	9.28	9.28	9.09	9.09	68000
1994-10-25	9.09	9.38	9.00	9.00	482400
1994-10-26	8.91	8.91	8.44	8.63	272530
1994-10-27	8.58	8.81	8.44	8.77	697864
1994-10-28	8.81	8.84	8.63	8.72	359730
1994-10-31	8.81	8.81	8.25	8.39	472800
1994-11-01	8.25	8.25	7.88	7.88	325600
1994-11-02	7.78	7.78	7.59	7.69	309064
1994-11-03	8.25	9.75	8.25	9.38	3137600
1994-11-04	9.38	9.66	9.19	9.38	682130
1994-11-07	9.38	9.56	9.38	9.42	329600
1994-11-08	9.38	9.56	9.38	9.47	104530
1994-11-09	9.28	9.47	9.28	9.42	173064
1994-11-10	9.28	9.47	9.28	9.28	5864
1994-11-11	9.28	9.28	9.19	9.19	16800
1994-11-14	9.38	9.38	9.09	9.28	115200
1994-11-15	9.28	9.28	9.28	9.28	48530
1994-11-16	9.28	9.66	9.09	9.42	266664
1994-11-17	9.47	9.56	9.38	9.38	44264
1994-11-18	9.47	9.47	9.38	9.38	13330
1994-11-21	9.47	9.56	9.38	9.42	96264
1994-11-22	9.38	9.56	9.23	9.28	63200
1994-11-23	9.28	9.47	9.09	9.28	165864
1994-11-25	9.28	9.47	9.19	9.38	172530
1994-11-28	9.28	9.94	9.28	9.80	233330
1994-11-29	9.66	9.94	9.66	9.94	158930
1994-11-30	9.66	9.94	9.66	9.80	58130
1994-12-01	9.66	9.94	9.66	9.66	308800
1994-12-02	9.75	9.75	9.56	9.75	160530
1994-12-05	9.56	9.94	9.56	9.80	248530
1994-12-06	9.84	9.94	9.66	9.66	38400
1994-12-07	9.66	9.84	9.66	9.70	87200
1994-12-08	9.66	9.84	9.56	9.56	124530
1994-12-09	9.70	9.84	9.56	9.84	99464
1994-12-12	9.70	9.75	9.56	9.56	25330
1994-12-13	9.42	9.66	9.38	9.66	110930
1994-12-14	9.56	9.56	9.38	9.56	45330
1994-12-15	9.28	10.22	9.28	10.22	473064
1994-12-16	10.03	10.31	10.03	10.31	498130
1994-12-19	10.03	10.03	9.47	9.56	96800
1994-12-20	9.56	9.66	9.38	9.47	268264
1994-12-21	9.61	9.94	9.52	9.75	177864
1994-12-22	9.75	9.94	9.66	9.66	605600
1994-12-23	9.66	9.94	9.66	9.94	800
1994-12-27	9.89	10.22	9.70	9.94	85330
1994-12-28	9.94	10.22	9.84	9.89	73864
1994-12-29	9.89	10.22	9.89	10.08	232264
1994-12-30	10.13	10.41	9.94	10.22	868000
1995-01-03	10.13	10.22	9.84	10.22	173600
1995-01-04	10.22	10.22	10.03	10.03	11200
1995-01-05	10.13	10.78	10.03	10.55	400000
1995-01-06	10.69	10.69	10.41	10.41	224264
1995-01-09	10.59	10.59	10.41	10.55	253864
1995-01-10	10.41	10.59	10.41	10.41	5064
1995-01-11	10.50	10.59	10.31	10.41	394930
1995-01-12	10.50	10.88	10.31	10.73	124000
1995-01-13	10.78	10.88	10.69	10.88	123464
1995-01-16	10.88	11.16	10.88	11.06	346930
1995-01-17	11.25	11.25	10.59	10.88	177064
1995-01-18	10.69	11.44	10.59	11.16	539730
1995-01-19	11.16	11.16	10.78	10.78	192530
1995-01-20	10.78	10.78	10.03	10.03	248530
1995-01-23	9.75	10.03	9.75	9.98	138400
1995-01-24	10.03	10.50	9.94	10.31	270400
1995-01-25	10.31	10.31	9.84	10.13	358400
1995-01-26	10.13	10.22	9.94	9.94	165600
1995-01-27	9.94	10.22	9.94	10.22	68000
1995-01-30	10.13	10.13	9.94	9.96	92000
1995-01-31	10.03	10.03	9.75	9.75	104800
1995-02-01	9.84	9.94	9.66	9.75	74930
1995-02-02	9.94	9.94	9.66	9.70	342400
1995-02-03	9.84	10.41	9.80	10.03	201064
1995-02-06	10.22	10.31	10.03	10.22	63200
1995-02-07	10.31	10.31	10.03	10.22	183464
1995-02-08	10.22	10.59	10.13	10.41	378664
1995-02-09	10.59	10.78	10.41	10.78	404800
1995-02-10	10.66	11.34	10.59	11.06	428264
1995-02-13	11.06	11.06	10.50	10.59	264800
1995-02-14	10.59	10.88	10.59	10.88	89864
1995-02-15	10.59	11.06	10.59	10.83	557864
1995-02-16	10.97	10.97	10.78	10.97	65600
1995-02-17	10.78	10.88	10.41	10.73	221064
1995-02-21	10.59	11.06	10.59	10.88	74930
1995-02-22	10.78	11.06	10.59	10.69	197600
1995-02-23	10.69	10.88	10.69	10.88	7200
1995-02-24	10.69	10.88	10.69	10.73	12800
1995-02-27	10.55	10.88	10.55	10.88	169064
1995-02-28	10.88	10.88	10.69	10.88	67730
1995-03-01	10.69	10.88	10.69	10.88	429600
1995-03-02	10.97	10.97	10.78	10.95	43200
1995-03-03	10.78	10.78	10.78	10.78	15464
1995-03-06	10.78	10.97	10.78	10.88	8800
1995-03-07	10.88	10.97	10.41	10.64	247200
1995-03-08	10.64	11.06	10.64	11.02	314930
1995-03-09	11.16	11.63	11.06	11.63	418130
1995-03-10	11.44	12.66	11.44	12.56	289330
1995-03-13	12.47	12.75	12.28	12.28	132800
1995-03-14	12.19	12.19	11.72	11.91	129864
1995-03-15	11.72	12.28	11.72	12.23	436530
1995-03-16	12.09	12.19	11.91	12.00	193864
1995-03-17	12.09	12.09	11.91	11.91	189600
1995-03-20	11.95	12.00	11.81	11.91	153600
1995-03-21	12.00	12.09	11.72	11.72	141330
1995-03-22	11.72	11.81	11.53	11.67	265600
1995-03-23	11.53	11.81	11.53	11.53	2130
1995-03-24	11.81	11.91	11.53	11.81	136800
1995-03-27	11.77	11.81	11.63	11.63	33864
1995-03-28	11.63	11.81	11.63	11.81	22130
1995-03-29	11.81	11.81	11.53	11.53	12264
1995-03-30	11.53	11.72	11.53	11.72	52800
1995-03-31	11.63	12.19	11.53	12.19	354400
1995-04-03	12.09	12.38	11.81	12.19	381064
1995-04-04	12.09	12.84	11.91	12.70	366664
1995-04-05	12.66	12.66	11.63	11.91	314400
1995-04-06	11.81	12.00	10.97	11.63	916000
1995-04-07	11.63	11.86	11.44	11.81	121064
1995-04-10	11.72	11.91	11.63	11.81	36264
1995-04-11	12.00	12.00	11.72	11.86	50664
1995-04-12	11.72	12.09	11.72	12.09	74664
1995-04-13	11.91	12.09	11.81	12.00	162400
1995-04-17	11.95	12.09	11.63	11.72	193864
1995-04-18	12.47	12.61	12.00	12.38	809064
1995-04-19	12.38	12.47	12.19	12.28	149600
1995-04-20	12.28	12.47	12.19	12.42	376264
1995-04-21	12.52	12.52	12.28	12.38	179200
1995-04-24	12.28	12.52	12.28	12.38	234130
1995-04-25	12.38	12.47	12.28	12.38	316264
1995-04-26	12.28	12.47	12.28	12.47	17330
1995-04-27	12.38	13.03	12.28	12.94	644800
1995-04-28	12.75	13.03	12.75	12.80	172530
1995-05-01	12.75	13.08	12.56	13.08	335464
1995-05-02	13.13	13.78	12.94	13.69	390930
1995-05-03	13.78	14.25	13.59	14.16	714930
1995-05-04	14.06	14.91	14.06	14.06	1162130
1995-05-05	14.06	14.25	13.88	13.88	159730
1995-05-08	13.88	14.06	13.78	14.06	97330
1995-05-09	13.78	14.06	13.78	13.78	4264
1995-05-10	13.78	14.06	13.78	13.78	18930
1995-05-11	13.78	14.06	13.36	13.36	97064
1995-05-12	13.31	13.88	13.31	13.69	188264
1995-05-15	13.59	13.69	13.31	13.41	49064
1995-05-16	13.31	13.41	13.13	13.36	136000
1995-05-17	13.41	14.02	13.36	13.78	317064
1995-05-18	13.78	14.34	13.78	14.25	504000
1995-05-19	14.16	14.34	14.06	14.34	828264
1995-05-22	14.16	14.63	14.16	14.34	232530
1995-05-23	14.44	14.53	13.69	13.69	263200
1995-05-24	14.06	14.06	13.69	13.69	24800
1995-05-25	13.59	13.88	13.45	13.45	61064
1995-05-26	13.31	13.59	13.03	13.41	156530
1995-05-30	13.41	13.69	13.22	13.69	270400
1995-05-31	13.69	13.69	13.31	13.50	112264
1995-06-01	13.22	13.50	13.22	13.50	229064
1995-06-02	13.50	13.59	13.22	13.41	206930
1995-06-05	13.50	13.50	13.36	13.50	16530
1995-06-06	13.50	13.50	13.31	13.31	10130
1995-06-07	13.22	13.31	12.94	13.13	54130
1995-06-08	13.22	13.22	12.94	13.22	153330
1995-06-09	13.03	13.31	13.03	13.03	115464
1995-06-12	13.17	14.06	13.13	13.97	655730
1995-06-13	14.34	14.81	14.25	14.44	780000
1995-06-14	14.44	14.63	14.34	14.34	121600
1995-06-15	14.53	14.53	14.25	14.34	43464
1995-06-16	14.53	14.53	14.25	14.44	165864
1995-06-19	14.53	14.81	14.34	14.63	446130
1995-06-20	14.81	14.91	14.63	14.91	126400
1995-06-21	14.91	15.09	14.63	15.09	242664
1995-06-22	15.00	15.28	15.00	15.09	111464
1995-06-23	15.00	15.19	15.00	15.00	57600
1995-06-26	15.00	15.09	14.63	14.63	341330
1995-06-27	14.53	14.53	14.16	14.30	87200
1995-06-28	14.16	14.16	13.64	13.69	92530
1995-06-29	13.78	14.91	13.78	14.72	633600
1995-06-30	14.81	14.81	14.25	14.25	168530
1995-07-03	14.25	14.53	14.25	14.25	7464
1995-07-05	14.53	14.53	14.25	14.44	118664
1995-07-06	14.25	14.53	14.16	14.53	206130
1995-07-07	14.53	14.91	14.34	14.81	488000
1995-07-10	14.91	15.66	14.72	15.47	616264
1995-07-11	15.38	16.50	15.38	16.03	838400
1995-07-12	16.22	17.53	16.22	17.25	1472264
1995-07-13	17.25	18.00	17.16	17.44	773064
1995-07-14	17.34	17.39	16.78	17.34	368264
1995-07-17	17.25	17.53	16.78	17.44	359200
1995-07-18	17.81	17.91	16.31	16.78	565064
1995-07-19	16.31	16.31	14.81	15.66	488530
1995-07-20	16.22	16.88	15.47	16.50	962664
1995-07-21	16.59	17.63	16.50	17.63	834400
1995-07-24	17.81	18.42	17.63	17.91	518664
1995-07-25	18.19	18.80	17.91	18.66	450664
1995-07-26	18.66	18.94	18.00	18.19	345330
1995-07-27	18.47	18.47	17.91	18.00	119464
1995-07-28	17.72	18.09	17.53	18.00	115464
1995-07-31	18.09	18.09	17.81	18.00	210400
1995-08-01	17.81	18.00	17.53	17.81	180264
1995-08-02	18.00	18.00	17.34	17.34	126664
1995-08-03	16.78	17.34	16.78	16.78	393600
1995-08-04	17.25	17.34	16.88	17.11	92264
1995-08-07	17.25	17.53	16.97	17.06	121600
1995-08-08	17.16	17.34	16.78	17.16	193600
1995-08-09	17.06	17.53	16.88	17.25	308264
1995-08-10	17.44	17.44	16.78	16.78	204530
1995-08-11	17.16	17.34	16.88	16.97	659464
1995-08-14	17.16	17.16	16.88	17.06	8000
1995-08-15	16.92	17.53	16.78	17.53	425064
1995-08-16	17.63	17.86	17.34	17.81	196000
1995-08-17	17.63	17.81	17.53	17.53	12800
1995-08-18	17.81	18.09	17.63	17.63	198664
1995-08-21	17.72	17.72	17.06	17.34	100530
1995-08-22	17.25	17.63	16.92	17.44	208000
1995-08-23	17.34	17.44	17.25	17.30	23200
1995-08-24	17.34	17.44	17.16	17.16	154130
1995-08-25	17.34	17.34	17.25	17.34	21864
1995-08-28	17.16	17.63	17.16	17.44	143200
1995-08-29	17.34	17.44	17.02	17.06	323464
1995-08-30	17.11	17.34	17.06	17.20	96800
1995-08-31	17.34	17.34	17.06	17.06	7200
1995-09-01	17.06	17.34	17.06	17.16	4800
1995-09-05	17.16	17.25	17.06	17.25	256264
1995-09-06	17.34	18.00	17.16	17.91	567730
1995-09-07	17.81	17.81	17.34	17.53	73330
1995-09-08	17.34	17.63	17.34	17.63	98664
1995-09-11	17.63	18.84	17.63	18.47	973864
1995-09-12	18.75	18.75	18.19	18.66	345864
1995-09-13	18.94	18.94	18.28	18.33	415200
1995-09-14	18.28	18.56	18.19	18.19	355730
1995-09-15	18.38	18.38	17.81	17.81	102930
1995-09-18	17.81	17.81	17.34	17.72	227200
1995-09-19	17.53	18.09	17.53	18.09	128264
1995-09-20	18.19	18.19	17.34	17.48	244800
1995-09-21	17.25	17.53	16.97	17.02	196530
1995-09-22	16.88	16.88	16.41	16.41	133064
1995-09-25	16.50	16.50	16.03	16.08	57064
1995-09-26	16.31	16.31	15.75	15.75	161600
1995-09-27	15.66	16.31	15.47	16.22	283464
1995-09-28	16.31	17.25	16.13	17.16	359200
1995-09-29	17.44	18.00	17.06	17.91	406400
1995-10-02	17.81	18.56	17.55	18.19	753064
1995-10-03	18.19	18.28	17.34	17.81	451200
1995-10-04	17.34	17.91	17.25	17.25	232800
1995-10-05	17.06	17.06	15.94	16.78	512000
1995-10-06	16.78	17.16	16.36	16.41	189600
1995-10-09	15.84	16.03	15.47	15.66	247200
1995-10-10	15.00	15.09	14.16	14.81	831200
1995-10-11	14.81	15.19	14.81	15.16	562930
1995-10-12	15.05	16.59	15.00	16.50	978400
1995-10-13	16.50	16.78	16.41	16.59	636530
1995-10-16	16.41	16.69	16.27	16.50	107200
1995-10-17	16.59	16.78	16.41	16.78	263730
1995-10-18	16.88	17.06	16.59	16.78	69330
1995-10-19	16.78	17.11	16.78	16.83	424800
1995-10-20	16.88	17.34	16.88	17.06	118664
1995-10-23	16.78	17.16	16.59	16.59	133330
1995-10-24	16.73	16.78	16.41	16.50	323464
1995-10-25	16.41	17.53	16.41	16.97	584000
1995-10-26	16.97	17.81	16.69	17.53	155730
1995-10-27	17.72	18.75	17.63	18.56	1054130
1995-10-30	18.75	19.97	18.56	19.69	581064
1995-10-31	19.97	20.77	19.88	20.25	532800
1995-11-01	20.44	20.44	20.25	20.39	503464
1995-11-02	20.34	20.34	19.78	19.88	174400
1995-11-03	19.88	19.97	19.41	19.41	70400
1995-11-06	19.50	19.97	19.36	19.88	474930
1995-11-07	19.88	20.44	19.88	19.88	728000
1995-11-08	19.69	19.97	19.31	19.31	761864
1995-11-09	19.27	19.27	18.84	19.08	594664
1995-11-10	19.03	19.22	18.66	18.70	276264
1995-11-13	18.66	18.75	18.66	18.66	516264
1995-11-14	18.66	19.22	18.56	18.80	465864
1995-11-15	19.03	19.03	18.66	18.89	197864
1995-11-16	18.38	19.22	18.38	19.13	309330
1995-11-17	19.13	21.47	19.13	20.81	993064
1995-11-20	21.28	21.47	20.63	20.72	660800
1995-11-21	20.44	20.53	19.88	19.88	309064
1995-11-22	19.59	19.59	18.66	18.66	215730
1995-11-24	18.66	18.75	18.09	18.28	195200
1995-11-27	18.38	19.03	18.28	18.56	325064
1995-11-28	18.47	18.84	17.63	18.75	614930
1995-11-29	19.03	19.50	18.66	19.41	677330
1995-11-30	19.22	19.50	19.22	19.36	415730
1995-12-01	19.31	19.69	18.94	19.13	359200
1995-12-04	19.22	19.59	19.13	19.41	464800
1995-12-05	19.50	19.59	18.75	18.98	201600
1995-12-06	19.13	19.31	18.84	19.13	197064
1995-12-07	18.84	19.13	18.84	18.84	14664
1995-12-08	18.84	18.84	18.84	18.84	1064
1995-12-11	19.13	20.53	19.03	20.44	345864
1995-12-12	20.16	20.53	19.88	20.53	136530
1995-12-13	20.63	21.00	20.25	20.44	162400
1995-12-14	20.25	20.53	20.16	20.16	233330
1995-12-15	20.44	20.91	18.75	19.22	1807730
1995-12-18	19.13	19.22	18.09	18.47	541330
1995-12-19	18.47	18.47	17.91	18.19	214664
1995-12-20	18.47	19.22	18.38	18.75	325864
1995-12-21	18.66	18.84	18.56	18.80	36800
1995-12-22	19.03	19.59	19.03	19.31	132530
1995-12-26	19.41	19.59	19.41	19.41	215730
1995-12-27	19.50	19.78	19.22	19.78	138930
1995-12-28	19.50	19.69	19.41	19.55	95200
1995-12-29	19.69	19.78	19.41	19.45	126130
1996-01-02	19.69	19.69	19.41	19.50	62130
1996-01-03	19.50	19.50	18.75	18.80	100000
1996-01-04	18.75	18.75	17.06	17.53	330400
1996-01-05	16.69	18.56	15.66	18.28	2170130
1996-01-08	18.28	18.28	17.30	17.81	138930
1996-01-09	17.53	17.58	17.44	17.46	209864
1996-01-10	17.06	17.72	16.97	17.39	1150930
1996-01-11	17.63	18.56	17.25	17.25	884264
1996-01-12	17.63	18.00	17.34	17.81	320530
1996-01-15	18.00	18.09	16.50	16.88	554664
1996-01-16	17.11	17.44	15.19	16.50	1552000
1996-01-17	16.13	17.81	16.13	17.72	902930
1996-01-18	17.81	18.56	17.81	17.91	329600
1996-01-19	18.00	18.09	17.53	17.81	120000
1996-01-22	17.81	18.00	17.72	17.77	326930
1996-01-23	17.81	18.47	17.81	18.28	550400
1996-01-24	18.28	20.16	18.28	19.88	512530
1996-01-25	19.97	20.44	19.88	20.34	549600
1996-01-26	20.06	20.34	20.06	20.34	185864
1996-01-29	20.06	20.16	19.69	20.16	229330
1996-01-30	20.06	20.06	19.69	19.88	83464
1996-01-31	19.73	19.88	19.59	19.78	93864
1996-02-01	19.59	20.34	19.50	20.34	156264
1996-02-02	20.16	21.47	20.16	21.47	356530
1996-02-05	21.66	21.66	21.00	21.38	898930
1996-02-06	21.00	21.47	20.63	20.95	554664
1996-02-07	21.19	21.19	20.91	21.19	4000
1996-02-08	21.09	21.09	20.44	20.72	73864
1996-02-09	20.44	20.72	20.16	20.16	45330
1996-02-12	20.25	20.25	19.88	20.25	28264
1996-02-13	19.50	19.97	19.41	19.69	45864
1996-02-14	19.59	19.73	19.55	19.59	147464
1996-02-15	19.73	20.44	19.59	20.34	969330
1996-02-16	20.44	21.00	20.34	20.63	466400
1996-02-20	20.34	20.34	19.69	19.88	69600
1996-02-21	20.06	20.25	19.88	19.97	64264
1996-02-22	19.97	20.34	19.97	20.34	205600
1996-02-23	20.06	20.06	19.78	19.88	124264
1996-02-26	19.78	20.81	19.50	20.72	379730
1996-02-27	20.72	20.72	19.69	19.69	142664
1996-02-28	19.97	19.97	19.78	19.78	198930
1996-02-29	19.78	20.06	19.59	20.06	128000
1996-03-01	19.78	19.97	19.50	19.69	357864
1996-03-04	19.64	19.97	19.31	19.97	169600
1996-03-05	20.06	20.34	20.06	20.25	72800
1996-03-06	20.11	20.34	19.78	19.78	209864
1996-03-07	19.69	19.69	19.22	19.22	117600
1996-03-08	18.84	19.03	18.00	18.19	166400
1996-03-11	18.28	19.50	18.19	19.31	414664
1996-03-12	18.80	20.25	17.81	18.56	209600
1996-03-13	18.94	19.31	18.38	18.66	61600
1996-03-14	18.94	20.25	18.23	19.97	115865
1996-03-15	20.25	20.25	19.13	19.88	57732
1996-03-18	19.88	20.44	18.94	20.44	189865
1996-03-19	20.81	21.19	20.44	20.63	253065
1996-03-20	21.00	21.19	20.63	21.00	151465
1996-03-21	20.63	21.00	20.63	20.63	158400
1996-03-22	21.00	21.00	20.63	20.81	57600
1996-03-25	20.72	21.00	20.63	20.81	269600
1996-03-26	20.63	21.38	20.63	21.38	188400
1996-03-27	21.75	24.19	21.75	23.34	339732
1996-03-28	23.06	24.56	21.75	21.84	668932
1996-03-29	22.13	22.50	21.66	22.31	334800
1996-04-01	22.31	23.34	22.13	22.13	110400
1996-04-02	21.94	22.88	21.75	22.50	60665
1996-04-03	22.31	22.88	22.31	22.88	148132
1996-04-04	22.31	22.69	21.84	21.84	110665
1996-04-08	21.38	21.75	21.00	21.56	175600
1996-04-09	21.75	22.50	21.56	21.84	333465
1996-04-10	22.13	22.31	21.75	22.31	72532
1996-04-11	22.31	23.44	22.03	22.88	372532
1996-04-12	22.88	22.88	21.94	22.13	76000
1996-04-15	22.31	23.06	22.13	22.88	305332
1996-04-16	23.63	24.38	23.25	23.91	333465
1996-04-17	24.00	25.50	23.91	24.47	456665
1996-04-18	24.94	24.94	22.69	23.06	278665
1996-04-19	23.34	24.19	23.25	23.53	207865
1996-04-22	24.00	24.94	23.44	24.94	480265
1996-04-23	24.38	25.50	24.00	24.75	255332
1996-04-24	25.13	25.69	24.75	25.50	134800
1996-04-25	25.50	26.25	25.13	25.41	183200
1996-04-26	25.69	25.69	25.31	25.31	90000
1996-04-29	25.88	26.81	25.31	26.63	132665
1996-04-30	26.44	26.63	26.25	26.63	93600
1996-05-01	26.63	26.63	26.06	26.63	1160265
1996-05-02	26.63	28.31	25.69	25.69	298132
1996-05-03	26.44	26.63	25.88	26.06	84265
1996-05-06	26.25	26.44	25.88	26.25	23865
1996-05-07	26.06	26.44	24.00	24.75	146265
1996-05-08	25.13	25.13	23.63	24.19	253200
1996-05-09	23.81	25.69	23.81	25.31	457865
1996-05-10	25.31	26.06	25.31	25.88	212532
1996-05-13	26.25	26.81	25.69	26.25	98532
1996-05-14	26.44	27.19	26.44	26.44	121332
1996-05-15	27.00	27.00	26.06	26.25	56665
1996-05-16	26.06	27.00	25.69	26.63	538932
1996-05-17	27.00	27.00	26.25	26.44	34000
1996-05-20	27.00	27.00	26.44	26.72	25065
1996-05-21	26.44	27.00	26.44	26.44	162665
1996-05-22	26.44	26.63	26.06	26.25	147465
1996-05-23	26.25	26.25	25.69	26.25	15600
1996-05-24	26.25	26.81	25.88	26.81	60400
1996-05-28	27.19	28.50	26.63	28.31	132932
1996-05-29	28.50	29.44	27.66	27.94	566265
1996-05-30	28.31	28.31	27.38	27.38	252265
1996-05-31	27.38	27.75	27.38	27.66	168400
1996-06-03	27.75	27.75	27.38	27.66	73865
1996-06-04	28.13	28.13	27.56	27.56	97200
1996-06-05	27.94	27.94	26.63	26.91	145600
1996-06-06	26.91	27.19	25.88	26.25	31600
1996-06-07	24.94	25.13	24.38	24.94	60665
1996-06-10	24.94	24.94	24.56	24.56	18400
1996-06-11	24.56	24.56	23.81	24.56	784800
1996-06-12	24.56	24.75	24.00	24.19	458132
1996-06-13	24.38	24.38	23.81	24.00	10800
1996-06-14	24.19	24.19	23.63	23.63	23465
1996-06-17	24.19	24.19	22.88	22.97	1132000
1996-06-18	23.25	23.25	22.31	22.31	227332
1996-06-19	22.50	23.06	22.50	22.69	91200
1996-06-20	23.25	23.25	22.69	23.25	54800
1996-06-21	22.88	23.44	21.56	21.56	370400
1996-06-24	21.56	21.94	21.00	21.75	230800
1996-06-25	21.75	21.75	21.19	21.28	160400
1996-06-26	21.19	21.47	21.00	21.00	178265
1996-06-27	21.00	21.38	19.88	20.53	306132
1996-06-28	20.25	20.63	20.25	20.25	80000
1996-07-01	20.44	20.81	20.06	20.44	715065
1996-07-02	20.81	21.75	20.25	21.38	567065
1996-07-03	21.56	21.56	21.00	21.19	142132
1996-07-05	20.81	21.00	20.44	20.53	230800
1996-07-08	20.53	21.75	20.34	21.38	144932
1996-07-09	21.94	23.44	21.75	22.13	304932
1996-07-10	21.75	22.31	21.38	21.98	135600
1996-07-11	21.38	21.56	17.63	19.50	994265
1996-07-12	19.88	19.88	17.63	18.56	297200
1996-07-15	18.38	18.75	17.25	17.25	102532
1996-07-16	17.25	18.19	15.75	17.81	295600
1996-07-17	18.00	20.06	17.81	19.78	916265
1996-07-18	19.31	19.69	17.25	19.31	3196532
1996-07-19	18.94	20.06	18.94	19.31	1010932
1996-07-22	19.31	19.31	18.38	19.13	651065
1996-07-23	19.13	19.88	19.13	19.50	570800
1996-07-24	19.13	21.56	18.56	21.38	562000
1996-07-25	21.75	22.88	20.63	22.50	435865
1996-07-26	22.88	25.03	22.50	24.19	495065
1996-07-29	23.81	24.38	23.81	24.00	251332
1996-07-30	24.56	24.56	23.63	24.09	158400
1996-07-31	23.81	24.56	23.81	23.81	142132
1996-08-01	23.81	24.28	23.25	24.19	119600
1996-08-02	24.47	24.94	24.19	24.52	456532
1996-08-05	24.75	24.75	23.63	23.72	144000
1996-08-06	23.81	24.38	23.63	24.09	182800
1996-08-07	24.19	24.19	23.53	23.72	132532
1996-08-08	23.91	24.28	23.67	23.72	308400
1996-08-09	23.72	24.00	23.25	23.63	245332
1996-08-12	23.44	23.81	23.25	23.34	33332
1996-08-13	23.25	23.44	22.69	23.06	540800
1996-08-14	23.25	23.25	22.50	22.50	51865
1996-08-15	22.69	23.44	22.69	23.25	226400
1996-08-16	23.06	23.44	23.06	23.44	132400
1996-08-19	23.06	24.38	22.31	24.19	502800
1996-08-20	24.00	24.56	23.63	23.81	202800
1996-08-21	23.91	24.56	23.63	24.56	141465
1996-08-22	24.75	26.81	24.56	26.34	318532
1996-08-23	26.06	27.56	26.06	27.00	151465
1996-08-26	26.63	26.81	25.31	25.36	373865
1996-08-27	25.31	27.38	25.31	26.63	427332
1996-08-28	26.72	27.00	26.25	26.34	174132
1996-08-29	26.25	26.44	25.88	26.06	30132
1996-08-30	26.25	27.38	25.88	26.25	289465
1996-09-03	25.88	26.63	25.69	26.06	293465
1996-09-04	25.88	25.88	25.50	25.59	336532
1996-09-05	25.50	25.59	24.75	24.94	146800
1996-09-06	24.84	24.84	24.19	24.38	40665
1996-09-09	24.75	24.75	22.88	23.25	1126000
1996-09-10	23.25	23.81	23.25	23.44	379600
1996-09-11	22.88	23.44	22.88	23.25	221865
1996-09-12	23.25	23.63	22.88	23.25	167465
1996-09-13	23.63	24.56	23.63	24.47	360400
1996-09-16	24.56	26.63	24.47	26.44	464265
1996-09-17	26.44	26.44	25.69	25.97	86665
1996-09-18	26.25	26.63	25.88	26.06	142665
1996-09-19	26.06	26.44	25.88	26.11	57065
1996-09-20	26.25	27.38	25.88	26.67	165732
1996-09-23	27.19	28.13	27.19	27.66	400400
1996-09-24	27.94	29.63	27.56	29.53	538932
1996-09-25	29.06	31.31	28.88	29.63	621865
1996-09-26	30.19	30.19	28.69	29.06	646400
1996-09-27	30.00	30.84	30.00	30.38	644665
1996-09-30	30.56	30.56	30.19	30.19	195465
1996-10-01	30.19	30.19	29.25	29.34	156665
1996-10-02	29.25	30.38	28.50	28.78	849332
1996-10-03	28.69	29.25	28.50	28.59	460532
1996-10-04	28.69	29.81	28.69	29.34	164800
1996-10-07	29.25	30.94	29.25	30.38	530665
1996-10-08	30.38	30.94	30.00	30.66	115865
1996-10-09	30.94	32.44	30.94	31.88	643865
1996-10-10	31.31	32.25	31.31	31.31	118932
1996-10-11	31.88	32.44	31.31	32.44	656265
1996-10-14	32.06	33.94	32.06	32.91	462400
1996-10-15	33.56	33.94	32.25	33.66	378932
1996-10-16	33.47	33.56	32.81	33.00	471600
1996-10-17	33.00	33.00	32.63	32.63	287732
1996-10-18	32.81	32.91	31.50	32.63	276132
1996-10-21	32.44	33.00	31.13	31.50	465600
1996-10-22	31.13	31.22	30.00	30.75	553600
1996-10-23	30.75	32.63	30.00	30.09	338800
1996-10-24	30.38	31.88	30.00	31.88	396132
1996-10-25	31.88	34.69	31.50	34.69	678132
1996-10-28	34.13	35.06	34.13	35.06	170000
1996-10-29	34.88	36.00	34.88	35.06	678932
1996-10-30	35.06	35.44	34.31	34.69	468932
1996-10-31	34.69	34.88	33.94	34.31	346132
1996-11-01	34.88	35.81	34.31	35.06	619732
1996-11-04	35.06	35.81	34.50	34.69	254800
1996-11-05	34.50	34.88	34.13	34.13	466932
1996-11-06	34.13	34.88	34.13	34.69	564800
1996-11-07	34.69	35.63	34.50	35.34	142265
1996-11-08	35.63	35.63	34.88	35.06	83065
1996-11-11	35.63	35.63	35.06	35.63	61865
1996-11-12	35.63	35.63	34.31	34.41	363732
1996-11-13	34.50	34.59	34.31	34.41	188000
1996-11-14	35.06	35.06	34.13	34.50	340132
1996-11-15	34.31	34.88	34.31	34.50	126800
1996-11-18	34.88	34.88	34.31	34.59	51732
1996-11-19	34.31	34.69	34.13	34.50	333465
1996-11-20	34.88	34.88	34.31	34.50	154665
1996-11-21	34.50	34.50	33.19	33.56	589732
1996-11-22	33.56	33.56	32.25	32.25	257065
1996-11-25	32.44	33.94	32.44	32.67	371865
1996-11-26	32.81	33.00	32.25	32.63	586532
1996-11-27	32.44	32.63	32.25	32.63	187465
1996-11-29	32.25	32.72	32.25	32.72	32000
1996-12-02	32.63	33.94	31.50	33.94	1041332
1996-12-03	34.13	34.88	34.13	34.88	644132
1996-12-04	34.41	34.88	34.41	34.78	362132
1996-12-05	34.88	35.81	34.50	35.25	589865
1996-12-06	34.31	37.31	34.13	36.84	477065
1996-12-09	37.69	38.63	37.13	38.25	380532
1996-12-10	38.81	39.56	38.06	39.38	245200
1996-12-11	38.53	39.19	37.69	39.19	522532
1996-12-12	39.38	41.06	39.38	39.66	706665
1996-12-13	39.19	39.56	37.22	37.22	503332
1996-12-16	37.13	37.13	35.44	35.91	514265
1996-12-17	35.63	36.94	35.63	36.38	244132
1996-12-18	37.13	39.00	36.19	38.63	318932
1996-12-19	38.72	41.81	38.44	41.25	789065
1996-12-20	41.25	41.44	39.19	39.56	510665
1996-12-23	39.38	40.22	38.72	40.22	266665
1996-12-24	40.31	41.06	39.61	39.61	138665
1996-12-26	40.13	40.31	39.00	39.56	210665
1996-12-27	39.47	40.50	38.81	40.50	195732
1996-12-30	40.69	41.63	40.31	41.44	248000
1996-12-31	41.16	42.56	40.88	42.38	192932
1997-01-02	42.19	42.38	40.50	41.25	236532
1997-01-03	41.81	42.00	38.67	39.38	289065
1997-01-06	39.56	39.94	38.63	39.84	331732
1997-01-07	39.84	39.84	38.81	39.38	266000
1997-01-08	39.19	39.75	39.00	39.56	229200
1997-01-09	39.94	40.88	39.56	40.88	277200
1997-01-10	39.94	42.94	39.75	42.94	294800
1997-01-13	42.94	44.25	42.38	43.22	336400
1997-01-14	43.69	43.69	39.56	41.06	939465
1997-01-15	41.25	42.75	40.13	41.06	503200
1997-01-16	41.81	42.00	40.69	41.25	409200
1997-01-17	41.25	43.03	41.25	42.56	246932
1997-01-20	42.94	44.06	42.56	43.97	380265
1997-01-21	43.88	44.63	43.31	44.25	234400
1997-01-22	44.63	44.63	43.31	44.06	139332
1997-01-23	43.88	45.00	43.88	44.44	279065
1997-01-24	44.34	45.94	43.88	45.00	581865
1997-01-27	45.38	46.31	45.00	45.94	502400
1997-01-28	46.50	48.09	46.31	48.00	534800
1997-01-29	46.88	46.88	43.69	44.44	594932
1997-01-30	44.44	45.75	44.44	44.63	235732
1997-01-31	44.81	45.38	44.44	44.63	865200
1997-02-03	44.63	44.63	43.69	43.97	229732
1997-02-04	44.06	44.06	43.69	43.78	89865
1997-02-05	44.06	44.44	41.44	41.72	537600
1997-02-06	41.63	41.81	40.13	40.13	543732
1997-02-07	40.50	40.69	38.06	38.06	599732
1997-02-10	38.25	38.44	35.81	37.22	574400
1997-02-11	37.69	38.06	35.44	35.81	302265
1997-02-12	36.00	38.25	36.00	38.06	401865
1997-02-13	38.44	39.56	38.06	39.00	727732
1997-02-14	39.38	39.38	34.88	36.75	927732
1997-02-18	36.94	37.88	36.56	37.50	224400
1997-02-19	37.50	37.50	36.19	37.50	228132
1997-02-20	36.94	37.88	36.56	37.88	434265
1997-02-21	37.50	38.25	37.50	38.25	512400
1997-02-24	38.25	38.63	37.50	38.06	242932
1997-02-25	38.06	39.75	37.88	39.38	535200
1997-02-26	39.38	39.47	37.69	39.19	222132
1997-02-27	39.28	39.38	36.00	36.00	384132
1997-02-28	36.38	36.38	33.38	34.69	603865
1997-03-03	34.88	35.25	34.13	34.50	196932
1997-03-04	35.81	37.59	35.63	36.84	234932
1997-03-05	37.31	37.88	36.75	36.80	211065
1997-03-06	37.13	37.13	34.88	34.97	152265
1997-03-07	35.81	36.19	33.75	33.84	552932
1997-03-10	33.94	33.94	32.34	33.33	359065
1997-03-11	33.00	33.56	31.50	32.63	345600
1997-03-12	32.81	33.28	32.06	32.34	249065
1997-03-13	32.25	32.81	31.31	31.88	376265
1997-03-14	32.44	33.94	32.25	33.38	391332
1997-03-17	33.19	34.88	33.19	33.94	471600
1997-03-18	33.94	33.94	32.25	32.91	471200
1997-03-19	32.81	33.56	29.81	30.09	824800
1997-03-20	29.81	31.88	28.50	31.50	828532
1997-03-21	31.50	33.75	31.31	33.75	544132
1997-03-24	33.75	33.94	32.81	33.38	227865
1997-03-25	33.75	33.75	32.63	33.38	313600
1997-03-26	33.47	35.81	33.00	34.97	353065
1997-03-27	34.69	36.94	33.56	34.13	672000
1997-03-31	33.94	34.69	32.30	33.56	321732
1997-04-01	33.47	34.50	33.00	33.42	536400
1997-04-02	33.56	33.56	32.30	32.81	127600
1997-04-03	32.44	35.30	32.44	35.30	323200
1997-04-04	34.88	38.25	34.69	38.25	556265
1997-04-07	38.44	39.38	38.06	38.55	285865
1997-04-08	38.25	40.50	38.25	39.09	456800
1997-04-09	39.94	39.94	38.53	38.53	146000
1997-04-10	38.25	38.63	35.25	35.25	432265
1997-04-11	34.69	36.19	33.56	35.63	580800
1997-04-14	36.75	38.63	35.06	38.25	693732
1997-04-15	37.31	38.06	34.31	34.73	1096932
1997-04-16	34.31	35.63	33.38	33.66	199332
1997-04-17	34.13	35.81	33.94	34.36	417065
1997-04-18	34.50	34.69	34.13	34.31	362132
1997-04-21	34.69	34.69	33.38	33.56	62400
1997-04-22	33.75	34.69	32.63	34.13	152800
1997-04-23	34.50	35.86	34.03	35.86	188265
1997-04-24	37.31	37.50	35.06	35.72	372932
1997-04-25	35.81	35.81	33.75	33.75	119732
1997-04-28	34.13	34.88	33.75	34.88	62265
1997-04-29	35.81	37.50	35.63	37.13	310000
1997-04-30	36.75	37.88	36.75	37.50	378800
1997-05-01	37.50	37.69	36.75	37.50	123065
1997-05-02	37.50	41.25	37.13	40.31	728800
1997-05-05	40.31	43.50	40.13	42.47	1009465
1997-05-06	42.38	43.13	42.19	42.28	546932
1997-05-07	42.00	43.41	41.81	42.66	458265
1997-05-08	42.56	44.81	42.56	44.30	918800
1997-05-09	44.44	45.00	43.69	44.02	662265
1997-05-12	43.97	44.72	43.97	44.34	378665
1997-05-13	44.16	44.81	43.69	43.78	980665
1997-05-14	43.88	44.25	42.66	42.84	273600
1997-05-15	42.38	43.31	42.09	42.89	398665
1997-05-16	42.56	42.75	41.63	41.72	188665
1997-05-19	41.72	41.72	40.59	40.69	130665
1997-05-20	40.69	42.19	40.69	42.19	272665
1997-05-21	42.75	43.41	42.56	43.31	256132
1997-05-22	42.84	43.22	42.19	42.66	131465
1997-05-23	43.03	43.50	42.19	43.36	280665
1997-05-27	43.50	45.56	43.41	44.25	709200
1997-05-28	44.81	45.74	43.45	44.20	464400
1997-05-29	44.44	44.91	43.97	44.06	338400
1997-05-30	43.22	43.59	42.56	43.45	368132
1997-06-02	43.69	44.25	43.41	43.59	103600
1997-06-03	43.59	43.88	42.94	42.98	266932
1997-06-04	43.31	44.06	41.44	41.81	190000
1997-06-05	41.44	43.22	41.44	43.22	54265
1997-06-06	42.75	43.69	41.81	42.56	118132
1997-06-09	42.19	43.50	42.19	43.13	68665
1997-06-10	42.75	43.03	39.56	40.03	253865
1997-06-11	39.94	40.31	37.88	39.94	493732
1997-06-12	39.66	39.75	37.50	39.56	414932
1997-06-13	39.94	41.72	39.56	41.44	206400
1997-06-16	41.72	42.94	41.63	42.66	341600
1997-06-17	42.56	44.91	42.38	44.63	317732
1997-06-18	44.44	49.88	44.25	49.50	3062000
1997-06-19	49.31	49.31	46.88	47.81	840932
1997-06-20	47.53	47.72	45.94	46.13	208000
1997-06-23	46.31	47.53	46.13	46.31	166000
1997-06-24	47.44	47.63	45.94	47.44	216000
1997-06-25	47.25	47.25	45.56	45.75	341065
1997-06-26	45.75	46.31	45.19	45.94	273732
1997-06-27	45.94	47.63	45.38	46.97	190000
1997-06-30	47.06	48.00	44.86	47.63	368400
1997-07-01	47.06	47.25	45.66	45.82	217332
1997-07-02	46.03	47.06	45.75	46.45	124800
1997-07-03	46.88	47.06	46.50	46.69	64532
1997-07-07	47.06	47.06	45.75	46.50	191065
1997-07-08	46.73	49.13	46.69	48.66	449732
1997-07-09	48.94	50.02	47.44	48.38	417732
1997-07-10	48.75	50.81	47.63	50.81	267600
1997-07-11	50.81	52.88	50.44	52.31	401732
1997-07-14	52.31	52.31	51.00	51.47	1062132
1997-07-15	51.38	51.47	48.19	50.06	1148665
1997-07-16	50.06	52.50	50.06	52.22	738532
1997-07-17	52.22	52.41	50.44	51.56	753200
1997-07-18	51.66	51.66	49.69	50.25	396000
1997-07-21	49.88	50.44	49.13	49.59	144132
1997-07-22	49.69	50.63	49.50	50.48	268400
1997-07-23	51.94	57.75	51.94	56.06	2005065
1997-07-24	55.97	56.25	53.91	54.75	767332
1997-07-25	54.75	56.63	54.28	55.97	484932
1997-07-28	55.69	56.63	53.86	54.66	419600
1997-07-29	53.63	55.41	53.39	54.70	427600
1997-07-30	54.56	54.94	53.81	54.09	215732
1997-07-31	54.28	55.31	54.28	55.03	416532
1997-08-01	55.50	55.50	54.75	55.05	44265
1997-08-04	54.84	56.81	54.56	56.53	286532
1997-08-05	57.00	58.88	56.44	58.50	320532
1997-08-06	58.88	61.13	58.50	60.75	468400
1997-08-07	60.56	61.50	59.44	60.00	510665
1997-08-08	59.25	60.38	59.06	59.25	169600
1997-08-11	59.44	59.44	58.03	58.69	539865
1997-08-12	58.69	59.63	56.06	56.72	448000
1997-08-13	57.94	58.22	56.44	57.19	155732
1997-08-14	56.44	57.19	56.06	56.25	247600
1997-08-15	56.06	56.44	54.56	54.56	132132
1997-08-18	54.94	55.31	53.25	55.22	197732
1997-08-19	55.50	55.97	54.56	55.45	285332
1997-08-20	55.88	57.56	54.19	56.72	658665
1997-08-21	56.63	57.75	54.75	55.69	493332
1997-08-22	54.75	57.07	54.61	57.07	691465
1997-08-25	57.38	58.69	57.00	58.13	887200
1997-08-26	58.13	58.69	57.38	57.47	175865
1997-08-27	57.75	58.88	57.19	58.41	239465
1997-08-28	57.38	60.94	56.81	60.00	721600
1997-08-29	60.00	61.69	59.34	59.44	388800
1997-09-02	60.19	60.19	58.88	59.63	273465
1997-09-03	59.63	59.81	57.38	57.66	241865
1997-09-04	57.56	60.47	57.56	60.00	336132
1997-09-05	60.56	61.69	60.19	61.50	285200
1997-09-08	61.69	63.56	61.31	62.81	366265
1997-09-09	61.88	62.25	61.13	61.64	116532
1997-09-10	61.31	62.72	61.22	62.30	141332
1997-09-11	61.69	62.06	60.75	61.55	159600
1997-09-12	61.88	63.00	60.75	62.16	342532
1997-09-15	62.63	63.00	61.88	62.34	176265
1997-09-16	63.00	64.31	63.00	63.94	524532
1997-09-17	64.13	65.16	63.19	64.45	400532
1997-09-18	64.13	64.88	63.56	64.31	127465
1997-09-19	63.38	65.44	63.00	64.92	147200
1997-09-22	65.44	68.06	65.16	67.59	329332
1997-09-23	67.88	67.88	66.75	66.89	353865
1997-09-24	67.13	67.13	63.00	64.27	417865
1997-09-25	64.41	64.76	62.25	62.81	248132
1997-09-26	63.00	64.13	61.31	61.78	298400
1997-09-29	61.97	64.13	61.41	63.84	304800
1997-09-30	63.38	65.81	62.44	64.92	233065
1997-10-01	64.69	65.25	63.19	64.13	110665
1997-10-02	64.69	64.78	62.63	63.23	127332
1997-10-03	63.94	64.88	61.97	62.30	335465
1997-10-06	62.81	62.81	61.36	62.06	214800
1997-10-07	61.50	64.50	61.13	63.28	288265
1997-10-08	64.13	65.16	63.47	65.06	214932
1997-10-09	64.69	66.75	64.69	66.00	396532
1997-10-10	66.00	66.00	63.75	63.84	416132
1997-10-13	63.66	64.03	60.38	61.03	618000
1997-10-14	60.94	60.94	55.31	55.88	1831465
1997-10-15	55.13	57.19	54.56	57.05	795465
1997-10-16	57.38	57.94	53.06	55.22	1234000
1997-10-17	55.22	55.69	52.69	54.38	1874665
1997-10-20	55.31	58.50	54.52	57.94	541865
1997-10-21	57.56	60.56	57.38	57.75	716932
1997-10-22	57.94	58.50	56.25	57.94	598665
1997-10-23	55.31	58.03	54.75	56.25	352400
1997-10-24	56.81	56.81	53.44	55.78	510532
1997-10-27	54.00	54.56	47.63	48.47	1179600
1997-10-28	48.19	59.25	47.25	59.06	1422532
1997-10-29	59.16	59.34	55.88	57.28	646532
1997-10-30	55.13	57.66	54.75	56.44	308265
1997-10-31	57.56	57.56	55.13	56.06	120932
1997-11-03	55.92	57.19	55.88	56.25	194800
1997-11-04	56.81	58.88	56.81	58.03	257065
1997-11-05	57.94	58.03	55.88	57.38	240265
1997-11-06	57.38	57.47	56.72	57.19	214532
1997-11-07	54.56	56.53	53.06	53.81	293200
1997-11-10	54.94	54.94	53.63	53.91	642532
1997-11-11	54.75	54.94	53.63	54.94	250932
1997-11-12	54.00	54.56	51.56	52.41	366532
1997-11-13	52.88	54.61	51.00	53.58	592000
1997-11-14	53.81	56.44	53.81	55.69	429865
1997-11-17	55.88	57.38	55.88	56.34	381200
1997-11-18	57.00	57.45	56.06	56.72	300800
1997-11-19	56.25	56.63	55.50	55.88	139600
1997-11-20	56.34	56.72	55.59	56.44	331600
1997-11-21	56.44	57.00	54.19	55.13	227732
1997-11-24	54.94	54.94	52.22	52.50	280932
1997-11-25	53.25	53.25	48.38	50.91	1144800
1997-11-26	51.00	53.06	51.00	51.56	190400
1997-11-28	51.75	51.75	49.88	51.00	155200
1997-12-01	51.94	52.78	51.19	52.78	254132
1997-12-02	52.13	52.88	48.28	50.30	1124000
1997-12-03	50.25	50.25	45.19	47.81	2821600
1997-12-04	48.19	49.69	48.00	48.70	958132
1997-12-05	48.00	50.25	47.81	49.97	580800
1997-12-08	50.63	54.56	49.50	54.19	744800
1997-12-09	53.44	54.00	50.44	51.19	395600
1997-12-10	50.25	50.63	46.36	48.00	1172800
1997-12-11	46.50	47.44	45.56	45.80	1267465
1997-12-12	46.50	46.69	38.81	43.08	2424800
1997-12-15	42.75	45.38	39.19	45.09	1382400
1997-12-16	46.13	46.88	44.06	45.89	1446400
1997-12-17	48.38	49.88	48.00	48.56	1645065
1997-12-18	48.38	48.47	45.94	46.83	809600
1997-12-19	44.81	49.31	42.38	47.58	1584800
1997-12-22	48.19	48.56	46.88	48.19	507865
1997-12-23	48.09	48.19	44.63	45.38	474000
1997-12-24	45.94	45.94	43.13	43.78	176800
1997-12-26	43.69	45.00	42.75	44.44	81600
1997-12-29	45.75	45.84	44.44	45.75	350932
1997-12-30	46.13	47.44	45.28	47.44	489065
1997-12-31	47.25	52.41	46.69	50.81	849600
1998-01-02	50.63	50.63	48.09	49.50	335865
1998-01-05	49.31	49.50	46.78	47.25	303732
1998-01-06	45.94	48.38	45.94	47.44	265732
1998-01-07	46.13	46.97	45.00	45.38	364132
1998-01-08	45.56	45.75	42.94	43.50	422665
1998-01-09	43.50	43.50	39.75	40.03	2493200
1998-01-12	39.00	42.38	37.50	42.33	1135600
1998-01-13	42.19	44.63	42.00	42.66	973600
1998-01-14	43.41	43.50	42.19	43.41	380000
1998-01-15	43.69	45.00	42.75	43.59	441732
1998-01-16	44.63	44.81	41.25	41.44	1151600
1998-01-20	41.81	44.34	41.34	42.94	706800
1998-01-21	43.50	50.81	42.94	49.03	2625865
1998-01-22	48.28	50.53	48.28	48.75	882532
1998-01-23	48.66	49.69	46.97	48.56	425332
1998-01-26	48.75	48.75	46.31	46.50	398132
1998-01-27	46.13	47.81	44.81	45.21	396665
1998-01-28	46.13	50.53	45.38	50.34	961732
1998-01-29	49.50	52.97	49.13	51.66	713065
1998-01-30	52.50	52.59	50.25	50.44	982132
1998-02-02	51.56	53.16	50.63	53.06	1032000
1998-02-03	53.44	55.69	52.31	55.03	877865
1998-02-04	54.94	55.13	53.63	54.66	399332
1998-02-05	54.84	55.31	51.84	52.78	901200
1998-02-06	51.84	52.69	51.19	52.69	532000
1998-02-09	52.88	54.47	52.69	53.81	734665
1998-02-10	54.00	55.41	53.44	54.38	601065
1998-02-11	53.81	55.13	53.25	54.47	505600
1998-02-12	54.47	55.41	53.44	54.84	528665
1998-02-13	54.75	55.22	53.44	53.72	424532
1998-02-17	54.38	54.66	52.69	52.99	445332
1998-02-18	52.69	54.75	52.69	54.42	839865
1998-02-19	54.75	56.81	54.19	55.69	902532
1998-02-20	55.13	55.17	52.88	54.73	559865
1998-02-23	54.84	55.50	54.00	54.52	750800
1998-02-24	54.47	57.09	54.47	56.30	1190000
1998-02-25	56.44	59.25	55.97	59.16	716932
1998-02-26	58.69	61.22	57.94	60.28	704532
1998-02-27	59.81	60.56	59.06	59.77	565200
1998-03-02	59.81	60.66	59.53	60.09	648665
1998-03-03	59.63	60.28	58.83	59.91	1045200
1998-03-04	59.44	59.63	57.38	57.63	383600
1998-03-05	56.44	57.38	55.13	56.25	1508400
1998-03-06	56.72	56.81	55.22	56.11	862800
1998-03-09	55.41	55.69	50.25	51.59	1872132
1998-03-10	53.34	56.06	53.06	55.97	1846132
1998-03-11	56.16	57.75	56.16	57.38	742132
1998-03-12	57.75	57.75	53.81	55.41	732400
1998-03-13	55.88	56.81	54.80	56.44	370532
1998-03-16	56.34	57.75	56.25	57.28	162532
1998-03-17	56.25	59.81	55.13	58.88	1771065
1998-03-18	56.25	56.25	53.63	54.09	2432932
1998-03-19	55.13	55.13	51.66	52.29	985332
1998-03-20	52.69	53.06	47.44	50.20	2614400
1998-03-23	51.38	51.38	49.55	50.11	1014265
1998-03-24	50.44	50.72	48.94	49.22	867465
1998-03-25	50.72	51.52	47.44	50.63	2044400
1998-03-26	50.63	52.59	50.44	52.13	972932
1998-03-27	52.13	52.78	51.56	51.70	794665
1998-03-30	51.94	52.78	50.91	52.22	600532
1998-03-31	52.50	53.16	52.13	52.45	777865
1998-04-01	52.41	54.47	52.22	54.00	616000
1998-04-02	52.97	54.09	52.50	53.32	1254265
1998-04-03	53.34	54.38	53.06	54.33	560665
1998-04-06	54.61	57.75	53.81	55.88	1038800
1998-04-07	54.94	55.13	52.03	52.97	1176400
1998-04-08	53.72	54.47	51.94	52.55	948932
1998-04-09	53.06	54.38	52.50	54.19	604665
1998-04-13	54.70	54.75	52.88	53.63	701465
1998-04-14	58.13	61.13	58.03	60.19	2662265
1998-04-15	59.81	66.38	59.81	66.09	2252932
1998-04-16	65.34	65.34	63.47	64.17	607465
1998-04-17	64.13	64.13	62.44	63.75	221600
1998-04-20	63.75	67.78	63.38	65.63	1302932
1998-04-21	65.44	67.88	65.44	66.38	634932
1998-04-22	66.38	66.94	64.50	66.66	368000
1998-04-23	66.00	67.50	65.91	66.14	225732
1998-04-24	66.09	66.94	65.72	66.66	322932
1998-04-27	64.88	65.63	62.63	63.80	891465
1998-04-28	64.59	65.25	61.69	64.78	652000
1998-04-29	64.97	66.19	64.13	66.00	583732
1998-04-30	66.38	67.97	66.00	67.50	726532
1998-05-01	67.78	70.13	67.31	70.13	980000
1998-05-04	69.66	71.81	69.66	70.31	585465
1998-05-05	68.16	68.81	66.47	68.58	848265
1998-05-06	67.78	68.72	67.50	67.88	236800
1998-05-07	68.25	68.25	63.94	64.69	523600
1998-05-08	64.41	66.38	63.61	66.19	333200
1998-05-11	66.38	66.56	64.55	64.73	191465
1998-05-12	64.59	66.00	64.22	66.00	335065
1998-05-13	66.00	66.47	64.88	65.91	210265
1998-05-14	65.06	65.63	64.13	64.92	268265
1998-05-15	65.06	65.06	62.67	63.00	558665
1998-05-18	63.00	64.13	60.75	61.50	553200
1998-05-19	63.56	64.78	62.63	63.70	648265
1998-05-20	63.94	64.78	62.91	63.98	401065
1998-05-21	63.56	63.75	61.31	62.06	462800
1998-05-22	62.25	62.34	60.19	62.16	257332
1998-05-26	62.44	63.75	60.75	60.80	292265
1998-05-27	59.81	60.38	58.41	59.98	788532
1998-05-28	60.00	61.22	59.06	60.19	239065
1998-05-29	60.09	61.03	56.44	58.41	999465
1998-06-01	57.56	59.25	55.13	56.11	872132
1998-06-02	56.16	56.34	53.11	53.95	1309732
1998-06-03	54.75	55.50	53.25	53.72	946400
1998-06-04	54.38	56.34	52.97	56.25	1050265
1998-06-05	56.25	57.38	54.94	57.19	799465
1998-06-08	57.38	60.09	57.28	59.34	691600
1998-06-09	59.06	62.06	57.94	60.84	975865
1998-06-10	60.23	60.23	56.81	57.28	1986800
1998-06-11	56.63	57.56	53.63	54.56	682000
1998-06-12	54.56	54.75	50.63	52.41	1236332
1998-06-15	51.38	54.75	50.63	50.81	711866
1998-06-16	52.69	56.63	52.50	56.06	811132
1998-06-17	54.75	58.41	52.88	53.06	1106466
1998-06-18	53.06	54.75	51.19	53.63	658332
1998-06-19	53.63	57.38	53.44	56.63	642666
1998-06-22	57.00	62.81	56.25	62.25	1026800
1998-06-23	62.63	67.13	62.25	63.00	1022532
1998-06-24	63.94	63.94	61.50	61.69	442666
1998-06-25	62.25	65.25	61.88	64.13	313800
1998-06-26	63.56	64.13	62.06	63.19	169132
1998-06-29	63.38	65.06	62.81	65.06	206732
1998-06-30	64.88	65.06	60.56	65.06	916332
1998-07-01	64.88	65.44	63.75	64.50	571866
1998-07-02	64.69	64.69	63.19	63.75	319200
1998-07-06	63.56	66.75	62.53	63.47	486000
1998-07-07	63.56	63.56	62.25	62.91	404132
1998-07-08	63.19	64.13	62.44	63.19	882600
1998-07-09	63.00	64.22	61.97	63.00	824266
1998-07-10	63.00	68.91	62.81	67.50	620132
1998-07-13	69.00	69.56	66.38	67.50	593932
1998-07-14	68.06	68.25	63.94	65.63	1362200
1998-07-15	65.44	70.88	65.44	70.13	1146666
1998-07-16	70.50	71.06	68.06	70.13	1168466
1998-07-17	69.75	70.13	68.81	69.28	356132
1998-07-20	69.00	71.25	69.00	70.22	386000
1998-07-21	71.25	71.44	70.13	71.34	371532
1998-07-22	70.13	71.06	68.81	69.84	707732
1998-07-23	70.13	70.50	69.00	70.13	342800
1998-07-24	70.41	70.50	68.63	70.13	514400
1998-07-27	69.00	70.88	64.69	68.91	664332
1998-07-28	69.38	71.81	67.13	67.69	1355332
1998-07-29	68.81	69.19	66.28	67.69	268200
1998-07-30	68.63	69.00	67.69	68.81	187000
1998-07-31	69.00	69.00	66.38	68.44	271600
1998-08-03	68.25	68.44	63.75	65.44	454732
1998-08-04	65.63	65.63	58.88	62.25	908532
1998-08-05	62.06	64.13	59.63	63.19	459466
1998-08-06	62.44	66.75	62.25	66.75	644332
1998-08-07	66.75	68.63	64.50	66.00	485066
1998-08-10	65.63	66.19	63.75	64.22	193466
1998-08-11	62.25	63.38	60.75	63.00	150532
1998-08-12	63.00	66.75	63.00	66.56	138532
1998-08-13	66.00	66.75	64.50	64.69	153332
1998-08-14	66.75	66.75	63.38	64.13	376932
1998-08-17	64.50	64.69	62.81	64.31	281666
1998-08-18	65.25	69.00	65.06	68.81	491666
1998-08-19	69.56	69.94	67.13	67.41	228600
1998-08-20	67.13	67.31	61.13	61.41	1417132
1998-08-21	60.19	62.63	58.50	61.69	568200
1998-08-24	62.06	64.31	61.69	63.38	546266
1998-08-25	63.94	64.88	60.38	60.38	447266
1998-08-26	58.88	59.44	55.50	56.25	886132
1998-08-27	55.50	56.44	50.81	56.02	668532
1998-08-28	57.75	57.75	52.13	53.72	1005600
1998-08-31	54.38	54.38	45.75	46.31	1791932
1998-09-01	46.69	47.25	40.50	40.88	1677732
1998-09-02	29.72	39.38	29.44	37.69	11155932
1998-09-03	36.66	36.75	34.13	35.25	2316000
1998-09-04	35.63	36.19	34.50	35.25	550200
1998-09-08	36.56	38.44	36.56	38.25	1226132
1998-09-09	38.25	39.28	38.06	39.09	677200
1998-09-10	38.72	38.72	36.56	37.31	510666
1998-09-11	38.25	39.19	37.59	39.00	651266
1998-09-14	39.75	45.38	39.75	43.31	867400
1998-09-15	42.75	44.63	40.31	40.69	652800
1998-09-16	42.00	44.25	41.06	43.31	555400
1998-09-17	41.25	42.38	39.38	40.13	1159732
1998-09-18	39.84	40.50	39.00	39.84	753866
1998-09-21	39.75	41.06	37.69	41.06	286800
1998-09-22	42.38	44.25	41.44	44.25	860800
1998-09-23	45.38	45.75	43.13	44.81	663200
1998-09-24	44.63	44.81	43.13	43.88	251400
1998-09-25	43.88	45.38	43.69	44.63	362800
1998-09-28	45.00	47.44	45.00	46.88	376666
1998-09-29	46.69	47.25	40.69	42.00	685132
1998-09-30	41.63	42.19	39.19	42.19	1508332
1998-10-01	41.25	41.63	38.81	39.00	314466
1998-10-02	39.56	39.94	38.44	39.38	334200
1998-10-05	39.38	39.47	35.81	35.81	798532
1998-10-06	37.69	37.88	36.00	36.84	1230532
1998-10-07	36.84	37.97	36.38	37.31	451732
1998-10-08	36.75	38.06	35.06	36.00	390400
1998-10-09	37.13	40.50	36.75	40.31	501266
1998-10-12	41.25	42.84	40.69	42.00	197466
1998-10-13	41.72	42.19	39.75	40.50	192066
1998-10-14	40.88	42.19	40.03	40.69	115066
1998-10-15	41.06	47.25	40.69	47.25	1304532
1998-10-16	46.69	52.31	46.13	51.75	953666
1998-10-19	52.88	53.25	51.09	52.41	518332
1998-10-20	52.88	54.19	52.13	52.31	1110800
1998-10-21	52.41	52.41	48.94	51.14	816332
1998-10-22	51.19	51.38	49.88	51.09	170066
1998-10-23	50.63	52.31	50.63	51.00	359400
1998-10-26	51.38	57.38	50.63	56.81	452332
1998-10-27	59.81	63.38	59.63	63.00	2860332
1998-10-28	62.44	62.81	60.09	61.50	891132
1998-10-29	61.22	62.81	60.00	62.63	356466
1998-10-30	62.53	63.84	61.13	61.50	409800
1998-11-02	61.88	64.31	61.50	63.28	263466
1998-11-03	64.13	64.13	62.25	63.94	203200
1998-11-04	64.13	66.56	64.13	65.63	620732
1998-11-05	65.25	68.25	64.69	68.06	809800
1998-11-06	67.69	69.00	67.13	68.58	498466
1998-11-09	68.44	68.63	67.13	67.69	696666
1998-11-10	67.59	68.63	65.81	66.66	597266
1998-11-11	66.75	67.31	65.53	65.53	332532
1998-11-12	65.53	65.91	63.75	65.25	155132
1998-11-13	65.63	65.63	63.00	63.66	293066
1998-11-16	63.75	65.06	63.09	64.31	147932
1998-11-17	63.75	65.81	62.81	64.88	161000
1998-11-18	65.06	65.06	62.81	64.50	479000
1998-11-19	64.88	67.59	64.88	66.19	915932
1998-11-20	66.38	68.63	66.38	68.25	693132
1998-11-23	68.63	71.81	68.06	70.50	703600
1998-11-24	71.06	71.06	69.19	70.13	156732
1998-11-25	70.31	73.78	69.94	73.41	497132
1998-11-27	73.88	76.88	73.88	76.59	316800
1998-11-30	76.69	76.69	74.34	74.72	921332
1998-12-01	75.19	82.88	75.09	81.38	1295066
1998-12-02	80.81	81.56	79.13	81.56	1310932
1998-12-03	81.75	84.19	76.31	77.25	843000
1998-12-04	78.38	83.91	78.38	83.91	719800
1998-12-07	84.19	84.19	80.25	81.84	1382666
1998-12-08	82.13	83.63	81.56	83.06	827266
1998-12-09	83.44	87.00	83.25	85.31	1326266
1998-12-10	85.50	86.44	77.44	77.67	792800
1998-12-11	78.19	78.38	74.06	78.00	845666
1998-12-14	77.63	78.00	75.38	75.80	487066
1998-12-15	78.00	80.06	76.31	78.75	853000
1998-12-16	81.09	81.75	78.75	79.22	725200
1998-12-17	80.25	87.94	79.78	87.00	1490400
1998-12-18	87.09	88.88	86.06	87.09	746466
1998-12-21	87.66	91.22	84.94	86.91	358200
1998-12-22	88.88	89.25	86.25	87.00	572866
1998-12-23	86.63	89.25	85.69	88.88	347000
1998-12-24	89.25	89.91	87.38	88.50	214666
1998-12-28	88.69	88.69	87.00	88.13	230132
1998-12-29	90.38	93.56	90.38	93.00	616532
1998-12-30	93.00	93.00	87.94	89.53	265266
1998-12-31	89.91	93.75	89.06	93.75	409066
1999-01-04	94.50	94.69	89.25	92.25	504866
1999-01-05	91.69	93.75	91.69	92.44	539000
1999-01-06	93.00	100.88	92.63	100.50	551866
1999-01-07	98.81	105.19	97.88	101.81	417132
1999-01-08	103.50	106.50	99.94	101.81	605000
1999-01-11	103.13	103.50	96.56	99.66	378732
1999-01-12	99.19	100.69	95.81	96.84	337466
1999-01-13	93.94	96.75	93.00	95.44	689066
1999-01-14	96.56	99.19	96.00	98.44	901066
1999-01-15	98.44	113.81	98.06	113.34	943932
1999-01-19	113.16	113.16	104.06	107.63	917800
1999-01-20	107.53	111.75	100.13	107.91	1385266
1999-01-21	108.00	109.50	100.88	100.88	626866
1999-01-22	97.69	101.06	97.50	100.13	780800
1999-01-25	100.13	100.31	95.34	95.81	631132
1999-01-26	95.81	98.06	95.81	97.50	675266
1999-01-27	99.38	100.31	91.50	91.69	542532
1999-01-28	93.19	97.31	93.19	97.31	591666
1999-01-29	97.69	100.88	96.56	99.00	270532
1999-02-01	99.09	99.09	93.75	96.00	444400
1999-02-02	97.50	99.19	94.78	94.88	623066
1999-02-03	95.25	99.38	94.69	98.63	392800
1999-02-04	98.72	99.00	91.31	91.59	590266
1999-02-05	90.38	90.75	84.09	85.50	904666
1999-02-08	86.44	92.34	85.88	91.13	628932
1999-02-09	91.41	92.25	83.81	84.00	537600
1999-02-10	85.13	85.88	81.94	83.81	326466
1999-02-11	85.31	94.31	84.75	91.69	602200
1999-02-12	91.13	91.13	85.88	87.47	437866
1999-02-16	89.44	89.63	81.19	82.97	316200
1999-02-17	82.50	82.88	77.63	78.00	876266
1999-02-18	80.34	82.13	78.75	79.50	481732
1999-02-19	79.88	87.09	79.88	83.06	841066
1999-02-22	83.44	88.22	83.25	87.00	412332
1999-02-23	87.00	89.63	85.50	89.63	623266
1999-02-24	90.00	93.56	88.88	89.81	910866
1999-02-25	89.44	89.81	83.81	86.34	808332
1999-02-26	86.63	86.63	77.63	78.38	1261932
1999-03-01	78.66	81.00	74.44	79.78	903066
1999-03-02	80.25	82.13	74.25	74.25	287400
1999-03-03	75.38	79.69	74.25	75.28	647200
1999-03-04	76.88	81.19	76.50	81.00	486932
1999-03-05	81.75	88.69	81.56	85.13	1074000
1999-03-08	87.56	92.25	87.00	91.31	561866
1999-03-09	90.94	96.75	88.50	91.59	613932
1999-03-10	93.38	96.00	92.44	95.81	453732
1999-03-11	96.19	98.63	92.06	96.56	431932
1999-03-12	98.25	100.13	88.97	89.72	659600
1999-03-15	91.31	99.28	90.84	98.81	596332
1999-03-16	98.44	98.63	94.88	95.63	538666
1999-03-17	96.19	98.81	94.31	96.94	315800
1999-03-18	96.00	96.94	93.00	95.63	367532
1999-03-19	96.56	97.69	90.94	92.91	512466
1999-03-22	93.00	93.00	85.50	88.41	712266
1999-03-23	88.13	88.50	81.94	85.50	993066
1999-03-24	84.75	87.00	81.38	86.91	558532
1999-03-25	86.63	93.19	86.53	90.56	854866
1999-03-26	90.00	90.00	86.06	88.50	377732
1999-03-29	88.41	92.44	88.41	90.66	337866
1999-03-30	90.56	92.63	88.31	91.31	336066
1999-03-31	92.44	96.38	90.75	95.63	812600
1999-04-01	95.63	96.66	91.69	93.38	366332
1999-04-05	94.69	100.31	93.38	100.13	626932
1999-04-06	100.31	105.28	99.56	101.25	411000
1999-04-07	102.75	103.50	96.38	98.06	292466
1999-04-08	97.69	98.63	93.00	93.19	554132
1999-04-09	94.31	96.38	92.81	94.31	804466
1999-04-12	93.66	97.88	92.44	96.38	405800
1999-04-13	96.75	99.38	92.25	98.81	423732
1999-04-14	99.38	103.03	98.81	102.38	617600
1999-04-15	101.81	107.06	98.81	105.75	968000
1999-04-16	105.75	106.41	102.00	102.94	554266
1999-04-19	103.41	105.75	92.72	97.50	532066
1999-04-20	91.31	91.31	84.56	85.97	2978532
1999-04-21	86.81	93.38	84.19	93.00	973000
1999-04-22	93.94	99.56	93.94	98.91	1056132
1999-04-23	97.50	99.38	95.44	98.25	447200
1999-04-26	98.25	101.34	96.00	101.06	426000
1999-04-27	103.78	105.94	103.13	104.25	853466
1999-04-28	102.75	105.38	101.53	103.03	660200
1999-04-29	101.34	101.34	94.69	96.38	1701466
1999-04-30	98.25	100.13	97.13	99.38	3209866
1999-05-03	99.00	102.56	97.50	102.56	772932
1999-05-04	101.63	104.81	100.50	102.00	1027600
1999-05-05	102.38	103.50	99.00	103.50	660532
1999-05-06	103.03	106.69	102.75	104.81	591800
1999-05-07	104.81	106.31	102.75	105.38	411266
1999-05-10	104.63	109.97	103.69	109.41	592466
1999-05-11	109.69	112.50	108.75	111.38	518466
1999-05-12	111.38	111.75	109.31	111.66	459466
1999-05-13	112.50	121.69	112.31	119.25	1966000
1999-05-14	118.13	118.88	112.78	113.63	841866
1999-05-17	113.63	117.19	111.94	115.50	456600
1999-05-18	115.69	116.63	114.47	115.69	306066
1999-05-19	115.69	116.44	112.69	114.38	501600
1999-05-20	114.38	115.59	110.63	110.63	337132
1999-05-21	111.66	114.19	109.13	112.31	557932
1999-05-24	112.41	112.69	105.84	107.16	287332
1999-05-25	107.06	113.25	107.06	108.56	619866
1999-05-26	110.25	112.59	106.31	112.50	587732
1999-05-27	112.50	114.56	110.06	112.31	381200
1999-05-28	112.88	114.47	111.56	112.48	267332
1999-06-01	112.50	114.38	106.31	107.44	400800
1999-06-02	107.25	107.72	101.53	106.50	740266
1999-06-03	106.97	108.56	103.31	103.50	519732
1999-06-04	104.06	107.53	104.06	107.53	257266
1999-06-07	108.00	117.00	107.63	115.41	871932
1999-06-08	116.63	118.78	112.13	112.50	573266
1999-06-09	113.63	115.50	112.13	113.44	303266
1999-06-10	112.59	113.63	110.44	110.63	276200
1999-06-11	111.56	112.69	108.00	110.44	157132
1999-06-14	111.38	112.88	108.75	111.19	297666
1999-06-15	112.13	116.25	111.75	114.28	474400
1999-06-16	112.41	114.56	110.81	114.00	492932
1999-06-17	113.44	119.06	111.75	116.06	285666
1999-06-18	111.56	117.75	111.56	117.28	312666
1999-06-21	117.19	122.25	115.50	121.83	541200
1999-06-22	121.88	121.88	113.25	113.44	337132
1999-06-23	113.63	116.25	108.38	115.03	631400
1999-06-24	113.91	114.75	111.38	112.69	348666
1999-06-25	113.25	114.19	108.94	111.00	243066
1999-06-28	111.94	115.41	111.56	115.31	269866
1999-06-29	115.13	119.72	114.00	118.31	406200
1999-06-30	119.06	119.06	113.63	113.81	512200
1999-07-01	114.00	119.06	108.56	117.38	610400
1999-07-02	117.38	121.88	116.81	120.56	635332
1999-07-06	121.31	123.38	120.56	120.94	671000
1999-07-07	121.50	123.19	120.56	121.22	515332
1999-07-08	121.22	124.41	121.03	123.00	293332
1999-07-09	122.53	125.25	121.50	124.88	223266
1999-07-12	122.72	122.72	118.69	120.09	860466
1999-07-13	119.63	119.81	110.81	111.19	970932
1999-07-14	113.25	118.50	111.47	118.13	665866
1999-07-15	117.84	120.38	115.13	117.47	413732
1999-07-16	117.09	117.19	111.94	112.50	598732
1999-07-19	113.34	113.63	108.00	108.75	634200
1999-07-20	108.00	110.06	102.38	102.47	1053400
1999-07-21	102.94	106.59	101.72	106.50	920266
1999-07-22	105.75	105.94	102.00	104.16	931600
1999-07-23	105.00	106.50	103.31	105.56	894800
1999-07-26	105.00	105.09	99.94	99.94	436132
1999-07-27	102.66	105.19	101.81	102.94	640932
1999-07-28	103.59	103.59	97.13	99.38	1188732
1999-07-29	98.25	98.44	94.88	96.19	1167000
1999-07-30	97.50	99.84	97.13	97.97	638000
1999-08-02	98.25	100.69	97.88	98.91	918732
1999-08-03	99.66	101.06	99.38	100.22	583066
1999-08-04	100.88	105.75	98.63	104.06	2123466
1999-08-05	104.06	105.56	103.31	104.72	1343332
1999-08-06	103.78	106.50	101.63	102.75	546332
1999-08-09	102.75	106.03	101.72	104.44	442466
1999-08-10	104.25	105.56	102.47	105.38	602932
1999-08-11	105.56	111.38	105.56	109.50	668600
1999-08-12	110.63	112.50	110.63	111.38	542800
1999-08-13	112.13	115.69	111.75	115.69	459266
1999-08-16	115.69	117.28	114.00	114.28	483532
1999-08-17	114.75	116.16	111.38	115.69	364532
1999-08-18	114.94	115.31	111.56	111.75	238732
1999-08-19	111.00	113.44	109.88	111.28	364600
1999-08-20	111.38	113.25	109.88	113.25	409332
1999-08-23	112.78	115.78	112.13	115.41	248732
1999-08-24	114.19	115.88	114.00	115.13	285732
1999-08-25	115.78	118.78	114.38	117.75	495000
1999-08-26	117.56	117.75	113.72	113.72	389600
1999-08-27	115.13	115.13	111.75	111.94	526000
1999-08-30	112.59	115.31	110.63	113.81	311266
1999-08-31	113.63	114.00	110.25	112.50	505932
1999-09-01	112.50	116.63	112.50	115.31	438466
1999-09-02	114.00	114.47	111.94	112.88	348332
1999-09-03	114.56	115.88	111.56	115.41	328266
1999-09-07	116.25	118.31	113.63	114.38	466600
1999-09-08	114.09	117.75	111.19	111.56	446732
1999-09-09	112.13	117.75	111.00	117.66	413732
1999-09-10	118.22	120.38	117.28	118.03	308132
1999-09-13	117.56	119.63	115.13	115.36	179932
1999-09-14	116.06	120.19	115.50	119.25	421866
1999-09-15	119.53	120.38	115.97	116.25	498000
1999-09-16	117.19	119.06	114.56	118.13	488132
1999-09-17	119.25	121.31	119.25	120.84	660266
1999-09-20	122.06	123.56	118.88	119.06	349932
1999-09-21	118.50	120.19	116.25	117.19	259000
1999-09-22	118.03	118.03	114.19	117.00	254932
1999-09-23	117.66	120.00	114.00	114.38	440132
1999-09-24	115.13	117.19	111.09	113.16	457066
1999-09-27	114.38	115.50	112.13	115.03	240732
1999-09-28	112.50	115.41	111.00	115.03	299932
1999-09-29	115.92	120.56	115.88	118.31	563400
1999-09-30	120.00	120.09	114.75	116.06	478132
1999-10-01	116.25	116.25	111.42	113.91	324666
1999-10-04	114.28	120.84	114.00	120.84	483332
1999-10-05	121.13	123.19	118.13	118.31	434932
1999-10-06	119.25	119.44	116.53	118.50	473800
1999-10-07	119.25	120.00	116.25	117.00	402932
1999-10-08	116.63	117.00	114.38	115.55	282132
1999-10-11	116.91	122.58	116.53	122.34	342800
1999-10-12	122.06	125.63	121.88	125.20	759332
1999-10-13	124.13	124.13	118.13	118.31	887866
1999-10-14	119.81	124.59	119.25	122.72	586200
1999-10-15	120.98	123.94	118.50	119.95	313400
1999-10-18	119.67	121.41	112.88	113.91	722132
1999-10-19	115.69	117.75	112.13	114.28	588932
1999-10-20	115.08	124.50	114.94	122.53	775932
1999-10-21	120.09	124.88	116.25	122.72	787400
1999-10-22	122.81	127.13	122.63	124.50	850532
1999-10-25	123.94	126.00	120.94	123.38	620600
1999-10-26	125.25	128.16	123.75	125.44	1117466
1999-10-27	126.19	129.47	125.25	127.69	619532
1999-10-28	128.25	129.66	126.00	128.91	557666
1999-10-29	130.50	136.03	129.94	135.09	943266
1999-11-01	135.05	138.75	133.31	134.81	702600
1999-11-02	135.75	140.16	134.63	138.38	490666
1999-11-03	139.50	141.56	139.13	140.72	1020800
1999-11-04	140.81	141.75	139.31	140.63	1001400
1999-11-05	141.75	143.25	140.06	142.50	686866
1999-11-08	142.50	150.00	141.56	149.63	458800
1999-11-09	149.91	150.38	145.50	148.78	393066
1999-11-10	148.31	158.81	147.00	158.16	935932
1999-11-11	158.06	161.81	156.00	161.81	629200
1999-11-12	161.72	161.81	153.38	160.78	541932
1999-11-15	160.22	160.22	148.69	152.06	475866
1999-11-16	153.75	157.13	151.31	154.69	424066
1999-11-17	154.50	159.35	151.50	155.81	383332
1999-11-18	154.50	154.88	150.19	152.91	333400
1999-11-19	153.09	153.75	148.88	149.06	316400
1999-11-22	150.84	151.13	146.06	147.56	424866
1999-11-23	147.75	148.69	141.56	144.84	631866
1999-11-24	144.75	146.16	143.81	145.41	418000
1999-11-26	145.50	149.81	145.13	147.47	113066
1999-11-29	147.94	149.91	144.38	146.16	405800
1999-11-30	147.09	147.09	143.81	144.19	423200
1999-12-01	143.63	151.31	143.16	150.19	345732
1999-12-02	150.66	156.66	150.56	155.25	511200
1999-12-03	156.00	160.41	155.63	159.66	495466
1999-12-06	159.56	162.75	155.63	160.50	257932
1999-12-07	162.00	162.75	156.75	161.44	633666
1999-12-08	160.97	163.88	158.91	160.31	505732
1999-12-09	160.50	160.88	153.56	154.78	483866
1999-12-10	155.25	160.13	154.50	158.06	299600
1999-12-13	158.25	163.50	156.38	162.09	264932
1999-12-14	155.63	156.47	143.44	143.91	2088266
1999-12-15	142.13	144.00	138.75	140.63	945932
1999-12-16	141.00	146.81	140.91	145.69	399932
1999-12-17	149.81	150.38	143.53	144.00	540332
1999-12-20	144.38	156.00	142.50	155.06	587332
1999-12-21	155.16	160.13	154.88	159.09	308600
1999-12-22	159.05	162.75	155.06	155.81	291400
1999-12-23	157.41	159.19	155.81	156.84	222932
1999-12-27	157.13	157.31	152.81	155.44	220332
1999-12-28	155.25	156.19	148.50	151.69	236866
1999-12-29	151.13	154.69	150.09	154.41	119800
1999-12-30	154.69	154.69	148.13	148.69	176400
1999-12-31	149.06	152.63	148.13	149.81	99332
2000-01-03	150.94	152.25	145.69	148.83	417600
2000-01-04	145.69	148.69	142.59	143.63	393332
2000-01-05	143.44	146.81	142.13	143.91	578332
2000-01-06	143.34	146.53	138.75	139.31	714600
2000-01-07	138.75	138.75	135.00	137.63	1049866
2000-01-10	138.28	154.13	138.19	151.97	773066
2000-01-11	149.06	153.66	142.69	144.94	593066
2000-01-12	142.69	146.44	141.38	141.38	321866
2000-01-13	141.56	149.06	141.38	147.75	375466
2000-01-14	148.55	151.50	145.97	146.16	504332
2000-01-18	146.81	156.75	145.13	149.53	323332
2000-01-19	155.72	159.56	149.81	157.50	864000
2000-01-20	158.06	167.63	157.88	165.94	606132
2000-01-21	166.13	166.88	161.44	163.31	434600
2000-01-24	163.13	169.69	162.94	167.34	774132
2000-01-25	166.88	168.66	157.13	167.53	633532
2000-01-26	166.50	167.63	156.00	156.84	1040132
2000-01-27	159.00	163.13	155.25	156.94	478866
2000-01-28	156.56	161.81	150.75	153.00	644266
2000-01-31	152.25	159.75	151.78	159.38	346132
2000-02-01	161.06	162.00	154.69	159.38	284266
2000-02-02	159.19	165.56	157.50	165.00	462266
2000-02-03	166.22	173.63	164.06	173.25	493200
2000-02-04	173.81	177.94	172.13	176.25	539466
2000-02-07	175.69	179.63	174.75	178.03	259000
2000-02-08	178.50	183.19	178.31	180.56	527532
2000-02-09	177.19	177.75	176.25	177.00	1948800
2000-02-10	177.00	181.50	175.50	178.13	995732
2000-02-11	178.41	178.88	171.00	177.00	671866
2000-02-14	175.78	176.25	167.44	172.13	302732
2000-02-15	170.25	173.63	164.44	170.63	591400
2000-02-16	169.50	176.06	168.75	169.31	280732
2000-02-17	170.72	177.00	168.94	176.06	427000
2000-02-18	175.31	175.41	168.00	168.75	295400
2000-02-22	167.25	177.75	166.50	176.81	486666
2000-02-23	175.88	182.25	172.31	179.25	565066
2000-02-24	179.44	183.56	175.13	183.47	729532
2000-02-25	183.84	187.13	182.25	182.53	751200
2000-02-28	182.63	182.81	161.25	174.28	1027732
2000-02-29	176.25	181.31	172.78	175.59	533400
2000-03-01	176.63	180.19	174.75	177.28	339400
2000-03-02	176.72	180.00	171.38	171.66	370332
2000-03-03	174.00	178.50	172.24	176.34	332866
2000-03-06	180.00	183.19	176.81	178.22	435066
2000-03-07	182.25	187.69	176.63	182.34	688266
2000-03-08	185.63	185.63	175.88	183.38	326932
2000-03-09	183.00	191.81	182.81	191.72	455266
2000-03-10	191.34	195.56	189.00	190.59	395600
2000-03-13	186.38	187.97	181.13	181.50	330866
2000-03-14	187.13	192.00	174.00	174.00	676400
2000-03-15	176.81	178.50	171.56	174.00	549066
2000-03-16	174.00	191.63	172.69	191.25	653532
2000-03-17	183.38	202.88	182.81	198.00	732000
2000-03-20	199.88	200.34	184.59	192.00	548600
2000-03-21	192.19	193.50	181.69	193.50	468266
2000-03-22	192.94	200.06	192.94	194.91	297532
2000-03-23	189.75	200.25	187.13	192.56	387033
2000-03-24	196.69	200.25	194.25	198.00	604500
2000-03-27	200.63	204.00	192.38	192.38	323600
2000-03-28	192.98	198.38	182.81	183.75	387900
2000-03-29	184.50	188.63	179.63	183.56	386133
2000-03-30	181.13	186.00	166.13	170.63	785100
2000-03-31	171.00	203.25	167.63	202.69	1094200
2000-04-03	189.00	198.75	178.50	180.19	572033
2000-04-04	182.25	187.50	165.75	184.31	661200
2000-04-05	181.31	197.81	172.13	184.88	522000
2000-04-06	186.19	194.81	183.75	192.00	353700
2000-04-07	193.88	202.50	186.00	201.19	264266
2000-04-10	200.81	201.00	169.31	170.44	770666
2000-04-11	169.50	173.44	164.81	167.81	673066
2000-04-12	168.75	169.13	155.25	156.19	462000
2000-04-13	159.75	165.38	153.42	154.50	521666
2000-04-14	152.25	157.31	145.13	147.94	706766
2000-04-17	144.19	154.88	141.75	152.81	1068300
2000-04-18	153.56	154.50	126.38	148.13	4749766
2000-04-19	153.00	179.06	152.63	166.50	2611433
2000-04-20	165.94	173.44	165.56	168.00	742633
2000-04-24	167.25	168.38	161.63	164.81	828000
2000-04-25	166.69	177.38	166.50	177.00	487833
2000-04-26	177.00	178.88	173.25	176.63	524666
2000-04-27	172.31	180.75	168.94	179.81	511833
2000-04-28	181.31	181.50	174.75	180.19	523500
2000-05-01	178.69	179.44	169.50	171.38	852133
2000-05-02	171.38	171.38	156.38	157.13	472900
2000-05-03	165.19	165.94	156.75	160.31	1136966
2000-05-04	162.00	163.13	161.25	162.19	761400
2000-05-05	160.88	165.00	159.00	164.06	525600
2000-05-08	163.13	166.69	160.88	161.25	368733
2000-05-09	163.88	164.81	157.50	160.88	445333
2000-05-10	158.06	159.00	149.25	150.75	530500
2000-05-11	152.63	163.31	150.38	160.13	571833
2000-05-12	161.63	170.06	161.63	168.00	716866
2000-05-15	170.63	177.56	157.50	176.25	566833
2000-05-16	176.25	181.50	171.56	178.13	583600
2000-05-17	174.00	178.31	171.56	174.19	418666
2000-05-18	174.38	181.50	174.00	177.00	619400
2000-05-19	170.63	174.38	163.88	164.06	469433
2000-05-22	164.06	172.88	151.88	172.69	479566
2000-05-23	173.63	177.00	165.38	165.38	467400
2000-05-24	165.38	171.94	153.38	170.63	579566
2000-05-25	172.50	179.44	168.00	169.31	581133
2000-05-26	179.81	181.50	169.50	172.88	668366
2000-05-30	176.25	180.38	173.44	180.00	1093600
2000-05-31	181.17	192.75	180.94	190.88	1310766
2000-06-01	194.25	208.50	194.06	206.81	1310833
2000-06-02	219.75	228.75	210.75	217.50	1240700
2000-06-05	217.69	227.25	217.50	225.00	1112166
2000-06-06	224.81	231.00	220.88	225.00	892333
2000-06-07	223.50	225.00	211.69	224.25	708766
2000-06-08	228.00	228.00	210.38	214.13	669000
2000-06-09	215.25	233.63	214.88	229.13	819733
2000-06-12	229.78	235.50	222.38	223.13	403333
2000-06-13	219.19	229.50	216.75	225.38	594400
2000-06-14	226.88	235.50	223.50	224.44	701400
2000-06-15	225.75	228.56	218.63	227.06	514933
2000-06-16	228.94	234.75	223.50	234.56	599700
2000-06-19	235.50	241.69	229.13	236.81	589900
2000-06-20	238.69	263.44	237.00	253.50	8172466
2000-06-21	249.75	253.50	243.56	244.50	1072200
2000-06-22	244.50	253.50	241.88	248.25	664100
2000-06-23	249.00	258.94	238.50	240.00	1191000
2000-06-26	242.81	255.38	242.25	255.00	1173866
2000-06-27	255.75	257.25	245.44	247.31	947900
2000-06-28	252.00	257.63	248.48	255.75	1384100
2000-06-29	253.50	262.69	248.06	255.94	714900
2000-06-30	255.94	262.50	250.31	256.50	885533
2000-07-03	256.31	263.02	254.63	260.63	262733
2000-07-05	264.94	267.94	241.88	246.38	878066
2000-07-06	249.56	268.13	244.13	267.56	884600
2000-07-07	267.56	274.50	265.13	273.00	1209800
2000-07-10	270.75	282.00	270.75	275.63	1266266
2000-07-11	281.44	287.63	277.69	284.06	1036533
2000-07-12	288.75	299.63	281.63	286.50	1709366
2000-07-13	287.81	296.25	286.88	290.06	924266
2000-07-14	297.75	301.13	288.75	290.81	656633
2000-07-17	292.50	298.50	289.50	291.00	698133
2000-07-18	293.25	295.88	280.13	291.75	1273866
2000-07-19	290.25	298.88	288.00	295.50	741700
2000-07-20	295.31	311.25	295.31	307.88	1488800
2000-07-21	306.00	307.50	293.44	297.94	596200
2000-07-24	294.94	302.63	294.75	300.94	775066
2000-07-25	301.31	306.00	300.19	306.00	655166
2000-07-26	301.88	302.06	290.06	294.00	784633
2000-07-27	292.88	293.06	270.00	287.06	1340566
2000-07-28	286.88	286.97	249.56	255.00	1154866
2000-07-31	261.00	284.25	252.38	278.63	1179666
2000-08-01	280.50	286.69	264.75	273.94	919766
2000-08-02	271.13	286.69	268.50	275.81	600366
2000-08-03	262.13	288.19	261.94	287.81	762133
2000-08-04	293.63	297.75	288.75	294.19	666566
2000-08-07	312.00	330.75	309.75	326.81	1884766
2000-08-08	323.25	327.00	306.00	310.69	1261533
2000-08-09	314.63	327.19	314.63	323.25	812100
2000-08-10	318.00	336.56	314.63	333.00	1126666
2000-08-11	330.94	331.13	318.56	327.00	625300
2000-08-14	330.00	330.00	320.44	322.50	484666
2000-08-15	323.63	325.31	313.13	318.75	702933
2000-08-16	319.88	321.00	303.56	304.13	628600
2000-08-17	305.25	324.19	303.75	322.88	947233
2000-08-18	327.00	331.69	320.25	326.06	646500
2000-08-21	328.31	336.38	323.25	324.00	513166
2000-08-22	326.25	326.63	310.50	310.88	650900
2000-08-23	308.81	316.13	297.47	300.56	964833
2000-08-24	306.00	318.38	305.25	317.63	656833
2000-08-25	319.13	321.00	307.13	311.25	389666
2000-08-28	311.63	311.63	303.19	310.31	422233
2000-08-29	310.64	318.56	304.13	317.25	541033
2000-08-30	315.00	319.88	304.31	312.75	527566
2000-08-31	317.34	358.50	315.75	354.00	1564366
2000-09-01	358.13	358.50	342.19	347.06	682466
2000-09-05	346.31	359.81	337.50	339.38	565766
2000-09-06	325.50	333.94	310.50	310.88	2259533
2000-09-07	315.75	324.75	312.19	324.19	1455900
2000-09-08	322.50	328.88	311.44	311.63	1093366
2000-09-11	307.69	322.50	306.38	309.75	1176833
2000-09-12	315.28	327.00	306.19	314.81	1284366
2000-09-13	299.25	309.75	295.13	308.63	2081466
2000-09-14	309.38	320.06	300.38	302.25	885533
2000-09-15	309.75	311.25	295.31	301.13	878933
2000-09-18	297.75	305.25	279.75	285.94	1064533
2000-09-19	286.88	312.00	268.13	307.13	2095766
2000-09-20	303.19	329.25	293.25	324.19	1963766
2000-09-21	324.75	326.06	308.25	309.00	698566
2000-09-22	291.00	314.63	290.06	312.75	1210900
2000-09-25	311.81	322.69	307.50	318.56	839466
2000-09-26	317.25	317.44	300.00	304.13	840566
2000-09-27	307.69	316.13	283.88	291.38	907566
2000-09-28	291.75	312.75	280.50	311.63	977366
2000-09-29	300.94	308.63	276.00	280.88	1786366
2000-10-02	286.50	301.50	283.69	288.94	1355100
2000-10-03	291.38	304.50	283.50	285.19	1086833
2000-10-04	283.08	294.75	273.75	288.94	1262733
2000-10-05	287.06	298.88	277.88	282.19	1314633
2000-10-06	282.94	286.13	258.75	271.13	1275733
2000-10-09	270.94	280.88	242.63	270.00	1152733
2000-10-10	263.44	280.13	229.50	240.94	2421733
2000-10-11	233.06	265.13	232.88	242.91	1705666
2000-10-12	254.25	262.69	244.13	252.19	1060400
2000-10-13	252.00	285.75	251.81	282.56	1259300
2000-10-16	281.25	294.00	265.69	288.94	1584766
2000-10-17	292.13	298.88	282.00	287.63	1053300
2000-10-18	277.13	299.81	262.69	280.69	1127300
2000-10-19	294.19	319.88	294.19	317.81	1424300
2000-10-20	311.25	346.88	310.88	343.69	1444166
2000-10-23	344.81	358.50	336.75	346.88	1251000
2000-10-24	360.38	363.00	334.13	341.44	2562233
2000-10-25	306.94	331.88	295.13	299.06	2686766
2000-10-26	304.13	305.63	273.28	303.00	2574766
2000-10-27	310.88	326.25	300.00	322.69	1557333
2000-10-30	312.56	316.69	294.94	300.94	1034433
2000-10-31	303.94	348.00	303.75	342.94	1573100
2000-11-01	330.19	341.25	317.25	324.42	1105033
2000-11-02	330.00	335.25	316.69	324.19	868266
2000-11-03	321.38	330.38	316.50	326.25	826500
2000-11-06	328.88	349.13	325.88	330.94	1266400
2000-11-07	328.88	331.50	310.13	318.19	1152700
2000-11-08	322.69	322.88	292.88	294.00	1209966
2000-11-09	286.50	298.88	271.88	280.31	1607533
2000-11-10	277.88	295.50	273.19	280.31	1294566
2000-11-13	273.75	287.63	258.00	277.31	1720666
2000-11-14	289.83	303.00	289.22	299.58	1015533
2000-11-15	298.50	314.25	291.00	305.06	847066
2000-11-16	297.00	307.13	290.44	294.75	742700
2000-11-17	296.81	311.63	282.00	293.81	1009933
2000-11-20	285.00	292.22	279.00	279.75	758866
2000-11-21	276.38	279.38	266.63	270.75	1480833
2000-11-22	269.25	274.50	257.63	258.38	889700
2000-11-24	261.94	271.13	261.75	268.88	393466
2000-11-27	274.13	288.75	271.50	279.19	877433
2000-11-28	274.88	279.38	254.25	261.28	1165066
2000-11-29	258.00	272.63	249.38	264.00	781933
2000-11-30	249.75	250.88	222.00	228.75	3711366
2000-12-01	236.81	256.50	235.31	243.38	1284800
2000-12-04	246.00	249.38	221.81	230.06	2017866
2000-12-05	236.86	251.25	227.44	246.94	2321333
2000-12-06	244.50	271.69	242.63	254.81	2247533
2000-12-07	243.00	256.88	234.00	255.00	1470300
2000-12-08	264.00	284.63	259.88	276.56	2192933
2000-12-11	278.81	294.75	276.00	283.50	1610366
2000-12-12	284.44	284.44	254.63	255.19	1697233
2000-12-13	261.94	262.13	217.88	220.13	3508733
2000-12-14	228.19	239.63	226.13	229.88	2139100
2000-12-15	229.88	229.88	207.38	219.33	2497033
2000-12-18	225.38	227.63	205.73	216.38	1612466
2000-12-19	211.31	211.50	186.00	198.00	4732433
2000-12-20	179.25	193.50	177.56	185.81	1959933
2000-12-21	188.25	203.44	179.81	184.31	1745533
2000-12-22	199.13	217.50	197.63	215.25	1126466
2000-12-26	213.56	219.94	202.50	216.94	644033
2000-12-27	222.00	241.88	219.75	227.06	1321400
2000-12-28	228.75	242.63	228.00	237.56	817066
2000-12-29	237.00	241.69	228.00	229.88	782933
2001-01-02	229.88	232.50	199.13	206.06	1932533
2001-01-03	197.63	253.50	186.00	246.56	3759266
2001-01-04	241.50	248.25	233.39	241.50	1685800
2001-01-05	239.81	239.81	216.56	219.75	1797266
2001-01-08	215.44	230.25	213.00	227.81	2183600
2001-01-09	229.50	229.50	207.00	223.50	1203400
2001-01-10	219.00	231.38	212.25	226.50	949633
2001-01-11	223.50	259.50	223.13	251.25	1226183
2001-01-12	260.25	265.13	246.75	247.50	988383
2001-01-16	249.38	257.25	236.25	240.00	931300
2001-01-17	255.00	267.00	251.25	254.25	1353383
2001-01-18	253.50	305.25	251.25	292.50	3183366
2001-01-19	305.53	328.50	296.63	313.50	2906666
2001-01-22	313.50	316.50	295.50	306.00	1144183
2001-01-23	301.50	323.63	297.38	321.38	1171316
2001-01-24	311.25	322.88	300.75	309.38	1071733
2001-01-25	309.38	309.38	282.75	286.50	1219450
2001-01-26	264.00	297.00	263.25	295.13	1908016
2001-01-29	292.88	297.75	284.25	286.50	921900
2001-01-30	287.63	291.75	283.88	287.25	849366
2001-01-31	288.00	307.50	285.75	291.75	1299466
2001-02-01	294.00	300.00	276.38	287.63	1589483
2001-02-02	286.13	286.13	259.13	265.88	1621800
2001-02-05	263.63	264.38	243.38	244.50	1744550
2001-02-06	236.63	236.63	221.63	228.75	3296866
2001-02-07	223.88	223.88	208.50	217.50	2408416
2001-02-08	225.00	237.38	218.25	226.88	2115133
2001-02-09	223.50	228.00	217.13	225.75	879316
2001-02-12	215.25	224.25	207.00	210.75	1515816
2001-02-13	212.81	228.00	210.00	210.00	841600
2001-02-14	214.88	240.75	204.00	236.25	1282466
2001-02-15	238.13	267.38	236.63	245.63	1510266
2001-02-16	210.75	215.25	203.25	210.00	2500583
2001-02-20	210.75	211.97	189.75	192.38	1667216
2001-02-21	191.63	208.88	189.09	200.63	1572533
2001-02-22	200.53	204.00	186.75	190.88	2016616
2001-02-23	187.88	192.38	180.38	191.25	1545983
2001-02-26	195.75	200.25	180.38	186.38	1289000
2001-02-27	184.50	187.13	165.00	170.63	1359833
2001-02-28	171.00	183.00	165.38	178.88	1631850
2001-03-01	170.63	177.75	159.75	172.50	1596683
2001-03-02	162.38	202.13	159.38	175.88	2869300
2001-03-05	183.75	185.63	177.00	183.38	1417650
2001-03-06	189.00	207.00	186.00	196.13	1809600
2001-03-07	205.13	209.72	191.25	207.75	1029450
2001-03-08	203.25	206.63	196.50	198.75	608916
2001-03-09	192.38	192.75	180.75	184.50	977133
2001-03-12	174.00	179.25	165.00	171.00	1562650
2001-03-13	177.00	177.75	165.38	175.13	1478333
2001-03-14	166.50	180.38	165.75	176.25	1204150
2001-03-15	180.38	180.38	156.00	161.25	1738733
2001-03-16	156.00	165.00	150.00	156.38	1618466
2001-03-19	157.13	173.25	156.00	171.00	1269750
2001-03-20	161.25	161.25	137.25	144.00	3341533
2001-03-21	145.88	145.88	123.00	134.25	3482350
2001-03-22	135.38	148.50	132.75	144.38	1768900
2001-03-23	149.25	157.88	144.75	148.13	1432116
2001-03-26	154.50	155.25	142.50	146.63	870333
2001-03-27	145.50	153.38	141.38	144.75	943800
2001-03-28	138.38	139.50	127.50	131.25	902966
2001-03-29	125.25	130.13	117.75	118.88	1221183
2001-03-30	120.00	122.63	111.00	117.38	1842716
2001-04-02	118.13	125.63	115.50	121.13	1153416
2001-04-03	121.22	121.50	107.25	111.38	1424666
2001-04-04	109.88	114.75	105.19	107.25	1428383
2001-04-05	115.88	134.25	112.88	130.88	1478916
2001-04-06	127.13	128.25	108.00	111.75	1399400
2001-04-09	115.44	119.70	115.14	118.32	806750
2001-04-10	121.92	132.18	120.00	129.66	1658933
2001-04-11	138.30	147.00	131.70	134.76	1481683
2001-04-12	132.00	147.12	127.44	145.98	868200
2001-04-16	141.60	141.66	132.30	134.40	592433
2001-04-17	129.48	141.90	129.30	136.08	961850
2001-04-18	151.38	174.30	145.92	163.98	2173450
2001-04-19	153.00	178.14	150.00	172.98	2784516
2001-04-20	166.20	172.20	162.24	166.14	1194683
2001-04-23	163.02	163.26	148.56	149.94	1091550
2001-04-24	151.80	151.80	141.00	141.90	1314000
2001-04-25	139.02	169.08	139.02	159.00	1966833
2001-04-26	165.36	169.20	157.80	159.00	926183
2001-04-27	164.70	169.38	160.80	169.14	770616
2001-04-30	174.24	181.44	169.14	174.90	1223866
2001-05-01	174.00	181.50	169.62	180.06	922133
2001-05-02	191.46	196.86	187.38	190.08	1977733
2001-05-03	183.54	199.32	178.20	191.28	1969700
2001-05-04	182.16	206.34	182.16	204.90	1581416
2001-05-07	204.30	206.10	195.54	201.30	1737200
2001-05-08	202.86	204.54	196.20	198.72	922933
2001-05-09	194.28	197.58	186.36	190.86	885700
2001-05-10	197.70	197.70	184.20	184.74	607950
2001-05-11	184.44	188.70	178.20	179.94	622166
2001-05-14	178.14	184.20	176.70	181.80	640783
2001-05-15	181.38	190.92	180.18	185.46	916250
2001-05-16	180.00	192.84	177.78	192.24	1100000
2001-05-17	191.34	207.24	190.20	203.94	1218183
2001-05-18	198.96	206.10	196.68	204.06	606716
2001-05-21	205.14	228.30	204.90	226.98	1611433
2001-05-22	226.50	229.20	220.92	228.00	1104166
2001-05-23	221.28	222.00	200.70	201.12	1510683
2001-05-24	202.38	208.44	197.76	199.20	1099116
2001-05-25	191.88	192.78	181.68	187.62	1422250
2001-05-29	185.40	185.94	166.86	174.24	1931116
2001-05-30	164.70	168.66	158.82	159.30	1625483
2001-05-31	157.20	170.28	157.20	162.36	1221583
2001-06-01	163.86	167.70	157.80	163.50	1416433
2001-06-04	167.40	169.80	156.90	158.52	1013000
2001-06-05	159.66	167.82	159.66	164.46	1710800
2001-06-06	164.76	170.28	159.18	160.74	1305400
2001-06-07	160.74	170.40	159.60	169.44	1162483
2001-06-08	171.78	171.96	159.30	161.40	631816
2001-06-11	155.04	155.46	148.44	150.48	952783
2001-06-12	144.30	147.72	142.50	143.34	1615966
2001-06-13	145.32	145.80	134.58	135.30	1219350
2001-06-14	132.72	138.60	127.50	134.46	1723116
2001-06-15	132.84	133.20	127.20	127.56	2759266
2001-06-18	127.56	135.42	123.24	126.30	1099650
2001-06-19	134.40	135.78	121.08	121.80	1224266
2001-06-20	118.62	122.94	116.40	120.48	1792550
2001-06-21	108.42	131.94	108.18	127.08	2774016
2001-06-22	126.90	132.24	123.60	131.76	976183
2001-06-25	135.00	135.00	127.74	131.70	871550
2001-06-26	126.48	132.00	125.10	131.10	801933
2001-06-27	131.94	133.74	124.68	127.74	738266
2001-06-28	130.86	138.60	128.28	132.96	861116
2001-06-29	132.84	147.42	130.50	140.46	1073100
2001-07-02	141.18	144.00	136.80	140.70	648600
2001-07-03	141.30	141.36	136.80	140.16	362066
2001-07-05	142.08	142.74	133.50	136.86	893150
2001-07-06	135.84	135.90	127.80	128.22	615250
2001-07-09	129.84	133.20	125.28	127.74	685400
2001-07-10	129.42	132.00	119.40	119.52	701216
2001-07-11	119.76	121.20	115.20	120.12	858416
2001-07-12	126.60	140.94	126.60	138.54	1501633
2001-07-13	136.74	140.16	129.30	132.84	951866
2001-07-16	124.80	126.84	117.60	118.56	4117150
2001-07-17	116.40	119.70	112.74	116.16	2314666
2001-07-18	115.44	115.50	106.50	106.86	2343783
2001-07-19	109.38	118.68	109.02	113.88	2954950
2001-07-20	112.20	116.22	110.88	115.38	2177316
2001-07-23	116.40	119.94	115.20	116.76	1482850
2001-07-24	117.60	118.80	114.30	117.30	993783
2001-07-25	118.50	120.60	116.70	119.52	1185600
2001-07-26	118.62	127.26	116.70	125.82	979283
2001-07-27	123.72	129.60	123.48	129.36	1156566
2001-07-30	129.60	132.36	120.42	124.68	1039716
2001-07-31	126.00	133.20	125.40	130.86	1200433
2001-08-01	133.44	137.46	130.80	132.84	1165366
2001-08-02	143.22	143.70	134.70	136.86	1702983
2001-08-03	137.94	140.88	132.60	136.38	1157633
2001-08-06	135.90	136.92	133.80	136.20	712033
2001-08-07	135.90	138.00	133.92	135.00	1043433
2001-08-08	134.04	135.00	127.02	128.22	1077933
2001-08-09	125.34	128.22	122.10	126.18	817516
2001-08-10	124.86	129.72	121.98	127.32	750016
2001-08-13	128.22	132.60	125.10	130.74	985300
2001-08-14	132.24	133.62	126.72	128.34	788150
2001-08-15	128.16	130.50	123.30	125.10	1309650
2001-08-16	122.64	122.94	115.56	121.86	1039916
2001-08-17	116.16	118.80	114.00	114.00	929300
2001-08-20	115.20	117.54	114.12	116.34	623166
2001-08-21	117.00	118.98	114.30	114.36	663266
2001-08-22	114.66	117.00	112.02	116.40	1154250
2001-08-23	116.82	121.50	112.26	112.26	1808133
2001-08-24	115.44	120.30	114.06	117.84	1741966
2001-08-27	118.56	121.38	115.80	120.00	1861666
2001-08-28	120.06	123.54	118.80	119.82	1784166
2001-08-29	123.00	123.42	118.20	119.82	1703500
2001-08-30	116.64	117.30	107.10	108.90	2300983
2001-08-31	108.72	113.22	107.88	108.06	1270416
2001-09-04	98.58	104.70	95.10	95.88	4098683
2001-09-05	94.86	96.90	89.10	93.00	3220283
2001-09-06	92.22	93.72	89.40	92.58	1665133
2001-09-07	91.98	94.20	88.14	90.12	1499766
2001-09-10	89.16	90.42	85.98	87.42	1090033
2001-09-17	84.00	84.90	75.30	75.54	1320150
2001-09-18	75.78	79.44	75.78	78.18	1363633
2001-09-19	79.14	79.14	76.20	78.78	2153350
2001-09-20	76.98	80.04	76.68	77.46	1706566
2001-09-21	74.40	81.84	69.84	79.80	2380866
2001-09-24	82.56	83.10	78.54	81.12	1749033
2001-09-25	81.90	86.22	79.32	81.24	1292250
2001-09-26	82.08	82.74	77.46	78.90	1083066
2001-09-27	78.36	80.76	76.50	80.34	731566
2001-09-28	80.46	82.50	78.36	81.48	1132416
2001-10-01	81.30	81.36	77.82	79.68	778166
2001-10-02	79.14	81.00	77.64	80.22	1177350
2001-10-03	78.30	91.80	77.76	89.58	1392116
2001-10-04	90.60	100.50	87.66	95.22	2160150
2001-10-05	92.94	94.02	87.00	92.16	788983
2001-10-08	91.92	94.86	87.00	92.88	586216
2001-10-09	93.24	93.30	87.06	88.56	813950
2001-10-10	88.08	95.70	86.82	94.74	1329916
2001-10-11	99.30	104.34	98.40	103.20	1698183
2001-10-12	101.46	102.30	95.70	101.88	1310433
2001-10-15	100.74	100.74	97.20	97.92	597116
2001-10-16	98.34	101.28	94.56	97.08	940950
2001-10-17	101.40	101.58	91.20	91.20	1026116
2001-10-18	91.20	91.44	86.58	87.42	1187600
2001-10-19	84.00	88.38	84.00	86.94	1161783
2001-10-22	86.58	86.58	82.86	85.80	1003666
2001-10-23	87.60	88.74	84.00	85.02	1389033
2001-10-24	85.68	90.00	85.62	89.04	1150166
2001-10-25	91.08	103.50	90.60	102.30	3691033
2001-10-26	100.80	103.50	97.50	97.80	1283500
2001-10-29	97.20	97.80	90.90	91.20	1017683
2001-10-30	90.60	90.66	84.30	85.86	982383
2001-10-31	87.66	93.48	87.60	90.84	1341033
2001-11-01	91.20	95.82	89.22	92.88	1013400
2001-11-02	92.70	97.50	91.38	96.18	802800
2001-11-05	98.46	105.78	98.10	103.80	1289600
2001-11-06	103.56	106.86	100.08	106.26	1319366
2001-11-07	105.00	107.82	101.82	102.84	1330650
2001-11-08	103.08	107.40	99.06	100.74	1161933
2001-11-09	99.90	102.30	96.90	101.28	809466
2001-11-12	100.80	102.84	94.80	101.76	805166
2001-11-13	104.76	110.52	104.40	106.20	1565183
2001-11-14	109.14	110.46	103.14	109.68	1131783
2001-11-15	109.50	112.62	106.56	106.80	1194683
2001-11-16	109.20	118.26	108.42	117.60	1911633
2001-11-19	118.08	121.50	116.10	117.06	1551100
2001-11-20	116.76	117.00	109.08	110.10	1044566
2001-11-21	109.80	111.90	106.14	107.16	921850
2001-11-23	108.00	109.20	106.80	108.78	350633
2001-11-26	109.44	115.74	108.96	114.48	993450
2001-11-27	114.60	124.50	114.30	120.06	2883866
2001-11-28	118.50	124.80	117.00	119.16	2643933
2001-11-29	120.36	125.64	119.76	124.20	1917033
2001-11-30	123.90	128.76	123.30	128.40	1885366
2001-12-03	126.42	126.42	122.70	122.94	1268250
2001-12-04	125.34	134.82	123.66	134.22	2085500
2001-12-05	135.30	144.60	135.30	144.30	3413066
2001-12-06	146.40	150.30	138.36	146.52	8255283
2001-12-07	146.04	147.42	141.90	143.70	2375383
2001-12-10	142.80	148.80	138.24	141.00	2174316
2001-12-11	144.78	153.90	141.90	153.60	4558666
2001-12-12	152.16	152.64	142.14	149.40	3696500
2001-12-13	145.32	145.38	130.80	131.94	2433683
2001-12-14	134.40	136.56	129.30	133.80	1810683
2001-12-17	131.70	137.58	130.56	134.28	1545583
2001-12-18	132.96	133.86	127.74	130.80	1854116
2001-12-19	128.52	132.90	126.24	128.94	1591916
2001-12-20	122.88	124.08	116.04	117.54	3202250
2001-12-21	118.08	124.62	117.48	120.30	2217950
2001-12-24	120.30	122.10	119.40	121.14	446350
2001-12-26	121.74	123.84	120.00	121.32	909233
2001-12-27	121.98	122.28	118.68	122.22	1130733
2001-12-28	120.60	126.90	120.00	124.38	1519300
2001-12-31	126.00	126.00	117.96	119.40	1151433
2002-01-02	120.06	123.78	118.80	121.50	1479466
2002-01-03	121.74	132.30	121.14	131.34	2109883
2002-01-04	132.66	139.86	127.86	132.90	2162233
2002-01-07	135.72	140.10	131.34	132.54	1451166
2002-01-08	131.94	140.22	131.70	135.42	2780416
2002-01-09	139.14	142.80	134.10	135.36	2544200
2002-01-10	134.22	139.50	133.80	136.98	1635216
2002-01-11	138.24	138.24	124.14	124.86	2881883
2002-01-14	126.72	126.90	117.48	120.00	1851333
2002-01-15	121.44	123.84	119.16	121.14	1708450
2002-01-16	117.30	117.42	107.34	107.94	3260983
2002-01-17	111.78	114.78	108.18	113.52	2149216
2002-01-18	110.28	110.82	104.04	105.78	1617450
2002-01-22	108.60	108.60	100.32	101.04	1166200
2002-01-23	102.48	108.78	101.40	108.60	1224033
2002-01-24	110.64	113.40	102.84	103.14	2466583
2002-01-25	89.34	94.80	87.60	92.64	8940333
2002-01-28	93.90	94.38	84.18	87.24	3315133
2002-01-29	88.50	89.70	84.48	85.80	2617116
2002-01-30	86.64	87.90	79.62	86.40	2523433
2002-01-31	87.30	89.10	85.50	88.08	1960200
2002-02-01	87.30	89.46	82.32	84.00	1580033
2002-02-04	84.72	85.20	77.94	79.74	1758650
2002-02-05	79.14	80.16	75.90	77.16	2094616
2002-02-06	78.06	78.90	72.00	76.14	2369383
2002-02-07	76.50	76.68	70.80	71.70	1666483
2002-02-08	72.60	74.46	70.14	74.46	1160366
2002-02-11	74.04	79.38	72.84	78.60	1292683
2002-02-12	79.44	81.00	75.12	76.80	2098716
2002-02-13	78.60	80.76	78.18	79.14	1776283
2002-02-14	79.68	81.30	78.06	78.12	1127633
2002-02-15	78.78	79.50	74.16	75.60	932666
2002-02-19	74.40	75.00	67.98	69.06	1879483
2002-02-20	68.76	70.38	63.90	66.90	3029083
2002-02-21	65.82	66.90	60.60	60.78	2149116
2002-02-22	60.66	61.98	57.42	60.48	2963483
2002-02-25	61.86	65.88	60.48	64.20	1409933
2002-02-26	64.20	66.30	60.66	62.10	1501916
2002-02-27	64.80	66.60	62.52	64.20	1884233
2002-02-28	64.50	66.00	58.50	60.90	2114416
2002-03-01	61.38	63.84	60.30	61.92	1542083
2002-03-04	63.12	76.14	63.00	76.14	2576366
2002-03-05	74.88	79.80	73.62	77.70	2102816
2002-03-06	76.86	82.20	74.58	80.58	1789816
2002-03-07	82.08	83.70	79.80	80.70	1722366
2002-03-08	85.14	91.62	83.88	88.38	2026650
2002-03-11	87.30	89.16	84.90	85.86	1058416
2002-03-12	80.94	82.08	78.06	78.96	1441533
2002-03-13	77.52	79.74	75.42	75.42	1350716
2002-03-14	74.28	76.80	73.14	73.92	1804000
2002-03-15	74.58	75.42	72.84	73.38	1319033
2002-03-18	74.88	75.60	72.84	74.64	1196183
2002-03-19	74.04	74.04	69.66	70.80	1175833
2002-03-20	70.74	72.24	67.14	67.80	1642750
2002-03-21	67.80	72.96	67.20	72.18	1308366
2002-03-22	70.80	72.90	69.90	70.74	1205616
2002-03-25	71.46	73.20	67.56	67.56	897966
2002-03-26	67.50	72.48	66.90	68.22	961466
2002-03-27	68.52	69.18	66.36	67.20	1136033
2002-03-28	68.28	74.52	67.08	70.50	1714416
2002-04-01	70.50	74.52	64.38	73.56	1167483
2002-04-02	72.36	72.84	68.52	69.96	1143466
2002-04-03	70.44	70.50	64.56	66.96	1994583
2002-04-04	65.46	69.30	65.22	67.68	1406450
2002-04-05	68.10	69.30	63.72	66.00	1169983
2002-04-08	63.60	65.34	60.90	64.14	1306850
2002-04-09	64.20	65.64	61.74	62.94	898716
2002-04-10	63.78	64.38	59.76	61.26	1081200
2002-04-11	60.30	61.26	58.50	59.76	1129583
2002-04-12	60.78	62.64	59.82	61.62	669766
2002-04-15	62.52	62.82	59.34	61.50	918550
2002-04-16	63.24	67.80	63.12	67.14	1433200
2002-04-17	68.04	70.02	65.22	68.10	1962900
2002-04-18	67.08	68.46	65.10	66.84	996483
2002-04-19	70.14	72.60	68.70	71.28	1990733
2002-04-22	69.00	71.10	68.10	71.04	1754883
2002-04-23	71.22	73.32	70.32	72.06	1897083
2002-04-24	72.96	73.44	66.18	66.18	1738933
2002-04-25	65.70	67.62	65.52	66.36	1451083
2002-04-26	68.34	69.30	62.70	63.42	1258433
2002-04-29	63.00	63.30	61.32	62.76	926550
2002-04-30	63.18	64.20	61.80	62.40	1130700
2002-05-01	62.40	62.40	58.74	61.80	1364516
2002-05-02	61.26	61.98	57.60	57.84	1196433
2002-05-03	57.36	60.30	56.94	58.38	1003183
2002-05-06	58.20	60.18	57.30	57.36	663416
2002-05-07	59.40	59.82	56.58	58.80	1180000
2002-05-08	61.80	68.82	61.80	68.16	2054950
2002-05-09	67.44	69.30	66.54	68.04	1305583
2002-05-10	69.00	69.30	64.08	64.98	1317566
2002-05-13	66.06	72.24	65.40	71.04	1492983
2002-05-14	75.12	77.40	73.08	76.20	1846783
2002-05-15	74.46	81.30	73.50	79.56	2085566
2002-05-16	79.50	82.32	78.00	80.40	1192783
2002-05-17	82.44	83.88	76.38	80.16	1676200
2002-05-20	79.50	79.80	75.78	78.00	737733
2002-05-21	78.24	78.72	72.90	73.56	1127550
2002-05-22	72.66	75.30	71.28	75.00	952933
2002-05-23	76.08	78.60	73.74	78.00	1421616
2002-05-24	75.60	78.30	75.30	76.86	705266
2002-05-28	77.94	78.30	73.86	75.72	677583
2002-05-29	72.90	73.44	71.10	71.40	1064116
2002-05-30	69.36	71.40	67.80	70.50	1030350
2002-05-31	71.04	71.82	68.34	69.00	875650
2002-06-03	69.12	69.30	64.32	64.38	993666
2002-06-04	60.18	62.40	59.52	61.86	2508583
2002-06-05	62.10	63.30	58.86	59.70	1497900
2002-06-06	59.28	59.70	57.00	57.54	1001116
2002-06-07	55.62	56.64	52.68	56.40	2011283
2002-06-10	56.46	56.46	52.56	53.28	1474566
2002-06-11	53.82	54.30	50.40	50.64	1216633
2002-06-12	50.76	52.20	48.12	50.58	1756133
2002-06-13	50.28	52.80	46.38	48.18	2227800
2002-06-14	43.98	47.58	41.40	47.10	2546150
2002-06-17	48.90	48.90	45.60	46.44	2303933
2002-06-18	45.00	48.12	44.70	45.06	1194566
2002-06-19	45.24	46.74	43.32	43.68	1043016
2002-06-20	43.80	45.00	41.04	42.00	1144100
2002-06-21	39.90	42.90	39.36	42.00	1383883
2002-06-24	41.52	42.66	39.90	42.00	1778450
2002-06-25	42.84	43.26	37.08	37.74	1621733
2002-06-26	34.80	37.80	34.50	37.32	1430850
2002-06-27	38.94	41.04	36.78	40.32	1094716
2002-06-28	40.50	40.68	37.56	37.86	1321566
2002-07-01	37.98	38.82	34.98	35.04	876683
2002-07-02	35.46	35.82	31.98	33.06	1271716
2002-07-03	32.28	35.58	32.28	34.98	1036950
2002-07-05	36.18	39.60	36.00	39.60	527083
2002-07-08	39.18	40.14	33.00	34.86	1147416
2002-07-09	35.28	36.24	33.48	33.54	854816
2002-07-10	35.64	35.94	31.50	32.64	832583
2002-07-11	32.52	35.28	30.42	34.14	1271566
2002-07-12	37.02	38.16	34.50	37.50	1484966
2002-07-15	36.78	42.54	34.92	42.48	1176016
2002-07-16	41.04	41.94	37.20	37.80	1382116
2002-07-17	40.32	41.34	35.16	35.16	1405383
2002-07-18	35.70	36.84	34.02	35.88	1237450
2002-07-19	34.50	37.26	30.72	31.80	1328650
2002-07-22	32.10	33.00	29.94	31.26	1004883
2002-07-23	31.68	32.40	25.08	26.28	2089633
2002-07-24	24.84	27.00	23.40	26.82	2450733
2002-07-25	25.68	26.10	20.40	21.12	3470916
2002-07-26	22.62	22.62	20.82	22.44	2100950
2002-07-29	23.34	24.84	22.20	24.78	1307600
2002-07-30	24.00	25.26	23.46	24.66	1417550
2002-07-31	24.06	24.60	22.80	24.42	1457616
2002-08-01	27.84	28.80	24.48	24.54	2284533
2002-08-02	24.84	25.20	23.10	23.82	1905066
2002-08-05	23.82	24.06	22.14	23.10	1165016
2002-08-06	23.70	24.30	23.34	23.88	1499583
2002-08-07	25.20	25.20	21.90	23.70	1286283
2002-08-08	23.88	24.00	22.50	23.52	1275083
2002-08-09	23.34	23.76	22.50	22.80	1113083
2002-08-12	22.74	22.92	21.54	22.20	1644900
2002-08-13	21.84	22.98	19.26	19.86	1690450
2002-08-14	20.10	20.28	17.16	19.74	2191716
2002-08-15	20.88	22.92	19.08	22.68	1879733
2002-08-16	22.20	24.24	21.60	24.00	1357500
2002-08-19	23.70	25.92	23.40	24.78	1312600
2002-08-20	24.24	25.38	23.10	24.42	941300
2002-08-21	24.90	25.86	24.00	24.96	983450
2002-08-22	25.14	26.70	24.60	25.98	1355716
2002-08-23	25.26	25.56	22.98	23.58	1095116
2002-08-26	23.82	24.90	23.40	24.66	844100
2002-08-27	24.90	25.26	22.38	22.68	1475150
2002-08-28	22.68	22.68	20.40	20.46	1353900
2002-08-29	20.34	21.96	19.50	21.00	769283
2002-08-30	20.88	22.50	20.82	21.24	768716
2002-09-03	20.70	21.24	19.68	20.22	848033
2002-09-04	20.76	22.20	20.22	22.02	1120900
2002-09-05	21.54	21.84	21.00	21.30	807650
2002-09-06	22.26	24.42	22.02	23.94	997716
2002-09-09	23.22	24.30	22.38	23.70	825383
2002-09-10	23.82	24.06	22.20	23.94	826866
2002-09-11	24.06	25.08	22.32	23.70	838266
2002-09-12	22.80	22.98	20.52	21.42	1031766
2002-09-13	20.76	21.60	19.08	19.92	1226100
2002-09-16	20.04	20.52	18.60	19.14	669283
2002-09-17	19.80	20.04	18.00	18.24	1076583
2002-09-18	17.70	18.60	16.80	17.88	1415183
2002-09-19	17.22	18.00	15.72	15.96	950850
2002-09-20	16.26	18.06	15.60	17.94	1410766
2002-09-23	17.04	17.70	16.20	16.38	708550
2002-09-24	15.78	16.80	14.88	15.06	852283
2002-09-25	15.66	17.64	14.70	17.52	1393683
2002-09-26	18.06	19.38	17.28	17.52	1501883
2002-09-27	17.64	18.90	17.46	17.76	807500
2002-09-30	17.34	17.40	16.50	16.62	803333
2002-10-01	16.92	20.40	16.56	20.04	834350
2002-10-02	19.62	20.58	18.00	18.12	1228850
2002-10-03	18.12	19.50	18.00	18.42	801600
2002-10-04	17.88	18.12	15.60	15.78	892616
2002-10-07	15.66	17.34	15.30	16.20	831483
2002-10-08	16.32	17.16	13.86	14.76	2106450
2002-10-09	14.82	15.42	13.08	14.16	1241300
2002-10-10	14.28	14.40	10.86	12.00	2533083
2002-10-11	12.54	14.04	11.16	11.82	1873183
2002-10-14	11.22	11.76	10.20	10.20	1589800
2002-10-15	11.40	11.70	9.96	10.74	2153133
2002-10-16	10.50	10.74	9.12	9.66	1372383
2002-10-17	10.32	10.98	9.60	10.56	1265416
2002-10-18	10.50	10.92	9.66	10.86	1027383
2002-10-21	10.14	12.00	10.14	11.94	1358750
2002-10-22	11.34	12.66	10.86	12.00	1032350
2002-10-23	12.00	13.80	11.46	13.68	1061133
2002-10-24	14.52	14.70	12.60	12.78	1342133
2002-10-25	12.42	13.26	11.94	13.02	1107933
2002-10-28	13.44	13.98	12.30	12.54	1486916
2002-10-29	12.60	13.38	11.40	11.88	1304333
2002-10-30	13.56	17.70	13.32	17.46	3105083
2002-10-31	17.10	20.10	16.26	18.48	3029116
2002-11-01	17.70	19.50	17.40	18.60	1454050
2002-11-04	20.10	22.86	19.50	19.56	2096750
2002-11-05	19.20	20.94	18.60	19.32	1133833
2002-11-06	20.16	20.40	18.60	20.16	1817550
2002-11-07	19.26	19.74	17.76	18.60	1206450
2002-11-08	18.30	18.90	17.10	18.06	982600
2002-11-11	18.12	18.18	16.26	16.38	483783
2002-11-12	16.74	18.54	16.08	17.40	982116
2002-11-13	16.98	18.30	16.32	17.52	1053616
2002-11-14	18.30	19.50	18.24	18.78	1260383
2002-11-15	18.48	20.46	17.70	20.40	1198166
2002-11-18	20.76	21.30	18.96	19.02	1140850
2002-11-19	18.96	19.68	17.64	17.94	1545633
2002-11-20	17.94	20.40	17.82	19.98	1354316
2002-11-21	21.00	22.08	19.08	20.88	2635400
2002-11-22	20.34	24.42	19.56	24.18	3605700
2002-11-25	25.08	27.90	24.30	27.60	3663616
2002-11-26	27.66	29.10	26.16	28.44	2520933
2002-11-27	29.52	31.14	29.10	29.94	2316783
2002-11-29	30.24	31.14	27.96	28.80	738633
2002-12-02	30.66	30.72	28.56	29.40	1514316
2002-12-03	28.20	29.40	26.40	29.16	1787850
2002-12-04	25.74	27.78	24.90	25.92	1788316
2002-12-05	27.12	27.24	24.60	25.62	1663533
2002-12-06	24.48	27.24	24.30	27.06	1029716
2002-12-09	26.10	26.58	22.98	23.04	1667000
2002-12-10	23.22	25.56	23.10	24.24	1396600
2002-12-11	23.04	25.92	23.04	24.66	1171350
2002-12-12	25.92	26.34	24.30	25.44	1049000
2002-12-13	24.72	25.14	23.40	23.76	868600
2002-12-16	23.94	26.10	23.10	25.98	789166
2002-12-17	25.50	27.30	25.44	26.46	998416
2002-12-18	25.56	25.62	24.00	24.66	836716
2002-12-19	24.30	26.34	22.50	22.62	1312116
2002-12-20	22.02	25.14	21.00	24.30	1290800
2002-12-23	24.06	26.28	24.06	25.80	773966
2002-12-24	25.20	26.64	24.66	25.26	631466
2002-12-26	25.26	26.58	24.12	24.18	618183
2002-12-27	24.78	24.96	24.06	24.54	427800
2002-12-30	25.26	25.26	23.64	24.48	501200
2002-12-31	24.48	27.12	23.52	26.94	772900
2003-01-02	26.76	27.66	25.20	27.06	991216
2003-01-03	26.70	27.00	24.72	25.26	1159166
2003-01-06	25.44	28.20	25.38	27.48	1069266
2003-01-07	27.36	31.08	27.30	30.30	3796650
2003-01-08	30.60	31.02	28.32	28.92	2201133
2003-01-09	30.30	31.20	29.70	30.60	2539100
2003-01-10	30.24	33.24	29.76	31.68	1915866
2003-01-13	31.98	32.40	29.28	29.40	2205083
2003-01-14	29.22	30.48	29.10	30.42	1268733
2003-01-15	30.54	31.20	28.50	30.00	1222650
2003-01-16	30.48	31.02	28.62	28.80	1035316
2003-01-17	27.84	28.38	25.68	25.86	1638716
2003-01-21	26.28	27.24	25.38	25.92	1090783
2003-01-22	26.34	26.70	23.22	23.94	1721066
2003-01-23	24.78	25.50	23.70	24.18	1306300
2003-01-24	24.48	24.66	22.80	23.04	1195883
2003-01-27	22.62	24.54	22.44	23.40	633783
2003-01-28	24.30	24.48	22.80	23.52	804733
2003-01-29	22.62	24.54	21.90	24.36	1562066
2003-01-30	24.54	24.60	22.26	22.44	770500
2003-01-31	22.14	22.62	21.06	21.96	1203383
2003-02-03	22.86	23.10	21.60	22.02	649833
2003-02-04	21.30	21.54	20.58	21.42	932900
2003-02-05	21.72	23.40	21.00	21.42	826650
2003-02-06	21.36	22.74	21.06	21.72	824133
2003-02-07	23.34	23.40	21.60	21.72	1089816
2003-02-10	22.14	23.34	21.78	22.74	758700
2003-02-11	23.28	24.06	21.72	22.68	1228133
2003-02-12	22.62	23.28	21.12	21.18	850216
2003-02-13	21.48	21.90	21.00	21.78	670733
2003-02-14	21.96	23.52	21.84	22.74	1131133
2003-02-18	22.92	24.18	22.80	24.06	814900
2003-02-19	24.06	24.24	22.86	23.64	635066
2003-02-20	24.54	24.78	23.28	23.52	581616
2003-02-21	24.06	24.18	22.92	23.82	624116
2003-02-24	22.68	23.88	22.62	22.80	643616
2003-02-25	23.04	24.24	21.96	24.00	926516
2003-02-26	23.04	23.64	22.68	22.68	1001700
2003-02-27	23.10	24.12	22.68	23.94	900800
2003-02-28	23.94	25.98	23.94	25.80	1896066
2003-03-03	25.56	26.70	25.32	25.56	1255966
2003-03-04	25.02	25.50	24.36	25.02	674366
2003-03-05	25.02	25.44	24.54	24.96	638216
2003-03-06	24.72	25.68	23.94	25.26	1036983
2003-03-07	24.60	25.86	24.48	24.90	796200
2003-03-10	24.54	25.02	24.18	24.78	610216
2003-03-11	24.78	25.14	23.22	23.70	872650
2003-03-12	23.40	24.30	22.68	23.88	952000
2003-03-13	24.84	26.76	24.78	26.64	1325566
2003-03-14	27.12	27.54	25.50	27.24	1638416
2003-03-17	25.98	29.34	25.86	28.86	1647916
2003-03-18	29.28	30.00	27.84	29.88	1456050
2003-03-19	29.46	30.00	27.96	28.32	1605183
2003-03-20	27.48	28.38	26.82	27.78	1103816
2003-03-21	28.56	28.74	27.12	27.78	1246833
2003-03-24	27.06	28.38	26.94	27.12	1043533
2003-03-25	27.54	28.26	27.00	27.72	586666
2003-03-26	27.24	27.54	26.16	26.70	997700
2003-03-27	26.34	26.94	25.62	26.52	704166
2003-03-28	26.34	26.94	25.74	25.98	429800
2003-03-31	25.26	25.50	24.06	24.24	977850
2003-04-01	24.60	24.96	23.34	24.12	1088966
2003-04-02	25.26	26.46	24.90	26.04	814183
2003-04-03	26.28	26.46	25.50	25.86	754083
2003-04-04	26.34	26.52	24.60	25.50	579200
2003-04-07	27.00	27.24	25.44	25.50	589233
2003-04-08	25.50	26.64	25.14	25.62	620650
2003-04-09	25.98	26.52	24.18	24.18	1060033
2003-04-10	24.54	25.20	24.18	25.14	562200
2003-04-11	25.50	26.16	24.42	25.98	845800
2003-04-14	25.98	26.58	25.62	26.10	598933
2003-04-15	25.74	26.70	25.14	26.28	468250
2003-04-16	26.94	27.42	26.28	27.12	845366
2003-04-17	27.72	28.62	27.12	28.50	782300
2003-04-21	28.50	30.72	27.24	30.48	1198150
2003-04-22	29.52	29.76	28.08	28.50	2491800
2003-04-23	28.68	29.16	28.14	28.92	865150
2003-04-24	28.26	29.52	28.20	28.80	520633
2003-04-25	28.80	28.86	26.22	26.28	1150900
2003-04-28	26.52	29.70	26.40	27.90	750100
2003-04-29	28.20	28.80	27.66	27.96	737733
2003-04-30	27.90	29.40	27.24	28.80	830316
2003-05-01	28.50	29.88	27.84	28.98	734700
2003-05-02	28.80	30.42	28.50	30.42	829583
2003-05-05	30.66	32.70	30.06	31.98	1381050
2003-05-06	32.16	33.60	31.92	33.00	1302233
2003-05-07	31.08	31.44	30.30	30.60	1946500
2003-05-08	30.12	31.08	29.76	30.48	1139583
2003-05-09	30.84	32.34	30.72	31.98	1083850
2003-05-12	32.22	32.34	30.84	32.16	742116
2003-05-13	31.98	34.38	31.44	33.24	1351233
2003-05-14	34.08	35.46	32.70	34.80	1570616
2003-05-15	35.52	37.02	34.98	36.18	1414050
2003-05-16	36.24	37.44	34.14	36.18	1593866
2003-05-19	35.64	35.70	32.52	33.00	1480683
2003-05-20	33.00	33.30	31.86	31.92	1096316
2003-05-21	32.52	32.52	30.60	31.68	1657800
2003-05-22	31.86	33.00	31.20	32.34	1218716
2003-05-23	31.92	33.06	31.68	32.46	626783
2003-05-27	31.92	34.08	31.50	33.84	1160333
2003-05-28	34.26	35.34	32.58	34.98	1081750
2003-05-29	35.40	35.88	34.50	35.10	1096383
2003-05-30	34.74	34.98	33.48	34.32	1524983
2003-06-02	33.78	34.98	32.46	32.82	1309783
2003-06-03	32.04	34.38	31.62	34.20	1305283
2003-06-04	34.98	39.30	34.62	39.00	2346583
2003-06-05	38.94	38.94	36.78	38.76	1711000
2003-06-06	40.56	40.74	35.88	36.24	2454266
2003-06-09	36.36	36.42	34.44	35.76	1767033
2003-06-10	36.30	36.36	35.10	36.00	789316
2003-06-11	35.82	40.20	35.10	38.70	1060750
2003-06-12	39.30	39.54	37.98	39.12	827850
2003-06-13	39.24	39.78	36.78	36.90	767116
2003-06-16	37.02	38.40	36.18	37.86	1159216
2003-06-17	38.10	38.46	37.26	38.04	1058183
2003-06-18	37.68	39.78	37.62	38.58	1189083
2003-06-19	39.12	40.08	39.06	39.30	993566
2003-06-20	39.42	40.56	38.70	39.18	1099883
2003-06-23	37.86	38.88	36.24	37.14	891100
2003-06-24	38.22	38.22	35.22	36.66	1283133
2003-06-25	36.78	37.20	35.94	36.30	588150
2003-06-26	35.82	38.28	35.82	37.92	740266
2003-06-27	37.80	38.88	36.84	37.44	712000
2003-06-30	37.08	38.58	37.08	37.92	750466
2003-07-01	39.18	39.30	37.14	38.94	908533
2003-07-02	39.96	42.06	39.90	41.64	2190883
2003-07-03	41.10	41.88	40.26	40.92	774266
2003-07-07	41.64	44.22	41.58	43.98	1784933
2003-07-08	44.70	48.00	44.22	47.10	2867766
2003-07-09	47.88	49.80	46.14	49.44	2301166
2003-07-10	48.90	49.20	46.68	47.34	1847500
2003-07-11	47.82	48.24	46.44	46.92	840983
2003-07-14	48.48	49.74	47.28	47.52	1155516
2003-07-15	48.54	49.62	47.70	48.42	1201983
2003-07-16	49.26	49.38	45.72	45.96	1360133
2003-07-17	43.20	45.00	42.18	42.24	1781566
2003-07-18	43.74	45.96	42.66	44.52	1010716
2003-07-21	44.82	45.24	43.80	44.10	796966
2003-07-22	42.24	46.86	40.50	45.48	2386550
2003-07-23	45.78	46.56	44.70	46.14	695183
2003-07-24	46.50	47.10	44.76	45.00	829666
2003-07-25	45.48	46.86	44.52	46.68	759783
2003-07-28	46.86	47.94	46.50	47.40	802500
2003-07-29	47.76	48.24	46.32	47.46	900633
2003-07-30	47.76	48.42	46.98	47.16	615333
2003-07-31	47.58	48.90	47.10	47.82	945516
2003-08-01	52.50	52.98	48.90	48.90	2226300
2003-08-04	48.06	50.40	47.34	49.50	1275416
2003-08-05	49.62	49.74	47.10	47.58	1603750
2003-08-06	47.04	47.28	44.40	45.00	1337850
2003-08-07	44.52	46.92	44.46	45.84	934366
2003-08-08	46.38	46.50	44.82	45.06	699850
2003-08-11	45.12	46.92	45.00	46.38	693483
2003-08-12	46.32	48.18	45.60	47.64	747566
2003-08-13	48.48	48.90	47.22	48.72	812383
2003-08-14	48.42	49.38	48.42	48.60	523383
2003-08-15	48.72	49.50	48.12	49.08	250600
2003-08-18	49.44	52.38	49.20	51.54	710966
2003-08-19	52.56	54.96	52.20	54.60	1284766
2003-08-20	53.52	55.38	52.92	54.24	1086700
2003-08-21	54.30	54.90	51.90	53.88	1630233
2003-08-22	54.90	55.44	52.74	53.46	1006283
2003-08-25	53.40	53.82	50.88	51.48	745666
2003-08-26	50.70	52.92	49.68	52.44	939200
2003-08-27	52.20	52.56	51.00	52.02	763016
2003-08-28	52.26	53.10	50.58	52.74	939566
2003-08-29	52.62	54.54	52.56	54.06	648416
2003-09-02	54.48	54.84	53.04	53.70	1457016
2003-09-03	54.06	54.60	52.80	53.22	1223633
2003-09-04	53.64	56.88	52.74	56.28	1697600
2003-09-05	55.32	58.20	55.02	56.10	1351066
2003-09-08	56.40	59.10	55.02	58.68	852033
2003-09-09	58.38	58.56	56.52	56.76	781383
2003-09-10	55.56	56.70	53.64	54.00	1351183
2003-09-11	54.06	55.50	53.82	55.20	626616
2003-09-12	54.42	54.42	52.68	53.10	1425366
2003-09-15	53.28	54.66	53.10	54.06	800950
2003-09-16	54.60	58.38	54.30	58.38	1184083
2003-09-17	58.44	62.40	58.08	61.62	2664000
2003-09-18	63.12	65.10	61.56	64.68	1879066
2003-09-19	65.04	65.76	61.92	62.94	1285000
2003-09-22	61.14	62.52	60.48	61.86	817683
2003-09-23	61.92	63.24	61.08	62.52	785583
2003-09-24	62.28	62.40	57.60	58.50	1463216
2003-09-25	58.80	60.48	57.00	57.18	1192483
2003-09-26	55.98	59.10	55.56	56.16	750933
2003-09-29	56.94	60.24	56.94	59.88	833633
2003-09-30	59.04	60.00	56.58	57.96	1098166
2003-10-01	59.28	59.40	56.58	57.12	949750
2003-10-02	57.12	62.16	56.58	61.80	1540050
2003-10-03	63.30	64.02	62.28	63.90	876083
2003-10-06	65.10	65.10	63.54	64.14	706716
2003-10-07	62.46	65.70	62.04	65.10	769500
2003-10-08	65.28	65.58	63.06	63.90	613716
2003-10-09	65.10	65.70	62.76	63.42	1010416
2003-10-10	63.48	64.08	62.58	62.88	530750
2003-10-13	63.42	64.62	63.12	64.20	500716
2003-10-14	63.96	65.34	63.42	64.98	552716
2003-10-15	66.12	66.78	64.32	64.92	748400
2003-10-16	64.62	65.82	64.38	65.82	418283
2003-10-17	65.40	66.72	62.76	62.82	614516
2003-10-20	63.00	63.60	61.50	63.42	474200
2003-10-21	63.48	64.08	62.40	63.48	480933
2003-10-22	62.58	62.88	60.00	60.18	818716
2003-10-23	58.50	58.86	55.80	56.22	1534700
2003-10-24	55.50	57.78	54.66	57.48	1439100
2003-10-27	58.26	58.38	57.06	57.48	1322483
2003-10-28	57.96	60.36	57.90	60.12	1732166
2003-10-29	62.10	63.84	61.32	63.30	1719366
2003-10-30	63.90	64.20	62.16	62.34	1273166
2003-10-31	62.64	63.54	60.90	63.18	1028850
2003-11-03	63.36	65.22	62.94	64.26	820700
2003-11-04	63.66	67.32	63.00	64.80	1038133
2003-11-05	64.86	66.00	63.30	65.46	718600
2003-11-06	66.60	67.08	64.80	66.48	974716
2003-11-07	67.62	68.58	67.02	67.86	871783
2003-11-10	67.62	67.74	64.92	65.70	850366
2003-11-11	65.34	66.60	64.80	65.82	750500
2003-11-12	66.24	69.96	66.12	69.12	807700
2003-11-13	69.00	70.80	68.10	69.18	693566
2003-11-14	68.76	70.50	66.36	66.90	646066
2003-11-17	66.12	66.42	61.56	63.96	1041983
2003-11-18	64.50	66.90	63.42	63.78	975200
2003-11-19	63.84	65.46	63.06	64.74	771033
2003-11-20	65.94	67.50	64.38	65.34	1219050
2003-11-21	67.74	67.74	64.50	66.66	852316
2003-11-24	67.56	70.20	67.50	69.84	886616
2003-11-25	70.08	71.76	69.24	70.56	1054416
2003-11-26	71.28	73.44	70.14	73.32	1008700
2003-11-28	67.56	73.80	67.56	73.14	503700
2003-12-01	73.80	74.70	71.76	73.44	1274100
2003-12-02	73.20	73.50	71.82	72.18	1228383
2003-12-03	72.18	75.00	71.70	71.94	1316450
2003-12-04	71.88	72.96	70.32	71.94	959383
2003-12-05	71.04	71.16	68.34	68.70	804100
2003-12-08	68.52	70.98	68.22	70.20	1003250
2003-12-09	69.90	70.50	65.58	66.00	1285933
2003-12-10	66.42	66.60	63.36	64.50	1359750
2003-12-11	65.52	70.98	64.50	70.02	1093833
2003-12-12	70.80	71.28	68.52	69.12	837833
2003-12-15	71.46	72.00	68.34	68.70	977833
2003-12-16	69.00	70.74	68.16	70.20	1332266
2003-12-17	69.90	72.18	69.36	71.70	1723250
2003-12-18	72.00	74.82	71.88	74.10	1213250
2003-12-19	75.00	75.90	72.48	75.36	1346433
2003-12-22	74.52	75.30	72.96	74.22	835683
2003-12-23	74.40	75.00	73.26	74.16	757500
2003-12-24	74.46	74.82	73.14	74.58	153650
2003-12-26	74.64	74.88	73.80	74.16	104433
2003-12-29	74.64	75.90	74.10	75.30	569800
2003-12-30	76.14	76.86	75.18	76.02	566466
2003-12-31	75.78	76.56	75.06	75.60	710083
2004-01-02	75.12	76.80	75.06	75.36	556400
2004-01-05	76.14	79.08	76.02	78.48	877516
2004-01-06	78.30	80.88	78.00	80.64	821833
2004-01-07	80.82	82.50	79.50	81.42	912383
2004-01-08	82.20	84.30	81.84	82.98	1091800
2004-01-09	81.30	84.18	81.00	81.72	1165350
2004-01-12	82.62	83.34	81.24	83.10	756216
2004-01-13	80.28	82.26	79.50	81.24	1245633
2004-01-14	81.72	82.86	81.00	82.14	915383
2004-01-15	82.20	83.58	79.68	83.04	807700
2004-01-16	86.70	90.60	85.92	89.94	1686150
2004-01-20	90.84	93.06	90.00	91.86	1067950
2004-01-21	84.66	85.14	82.98	84.72	2451266
2004-01-22	85.80	86.10	80.04	81.84	1052250
2004-01-23	82.38	83.70	76.26	76.80	1552083
2004-01-26	74.64	79.56	73.56	79.44	2021800
2004-01-27	79.50	79.68	76.38	77.58	819033
2004-01-28	78.90	79.44	76.38	76.68	1178083
2004-01-29	77.40	77.94	73.02	75.30	1273533
2004-01-30	75.78	79.02	75.72	78.30	1377333
2004-02-02	78.42	80.52	76.44	77.82	842583
2004-02-03	78.00	78.30	75.36	77.22	831316
2004-02-04	75.06	75.48	71.70	73.26	1780633
2004-02-05	74.04	76.02	73.32	74.82	707283
2004-02-06	75.18	78.66	75.12	78.54	778616
2004-02-09	78.84	79.20	76.86	76.86	485450
2004-02-10	76.38	78.84	76.26	78.00	749816
2004-02-11	78.18	81.30	77.70	79.74	887500
2004-02-12	79.26	80.04	77.52	79.86	820266
2004-02-13	83.28	83.88	78.00	78.66	1152650
2004-02-17	79.44	81.60	79.44	80.40	690000
2004-02-18	80.16	81.60	79.26	80.70	770400
2004-02-19	83.34	83.88	79.68	80.10	1383833
2004-02-20	80.10	80.16	76.80	77.16	876400
2004-02-23	78.18	78.60	74.28	74.94	790466
2004-02-24	74.82	75.36	72.00	72.96	1224366
2004-02-25	73.50	75.78	73.08	74.82	896400
2004-02-26	74.94	76.38	74.52	75.78	494650
2004-02-27	75.00	77.10	73.98	76.14	721200
2004-03-01	76.32	77.70	75.30	76.68	604266
2004-03-02	76.80	79.02	76.26	77.46	689666
2004-03-03	76.68	77.10	75.30	75.90	412650
2004-03-04	75.72	77.82	75.36	77.46	461766
2004-03-05	76.20	78.30	75.84	76.74	467016
2004-03-08	76.86	77.46	72.66	72.96	657333
2004-03-09	72.54	73.02	68.10	69.06	1415550
2004-03-10	69.54	71.46	68.70	68.70	1031216
2004-03-11	67.98	68.82	65.40	65.58	1322566
2004-03-12	66.12	68.64	66.00	68.22	1145516
2004-03-15	67.80	68.64	65.40	65.46	866850
2004-03-16	66.48	67.14	64.50	65.40	861066
2004-03-17	67.44	68.40	66.30	68.10	1222316
2004-03-18	68.04	68.10	65.34	66.72	774966
2004-03-19	67.02	67.38	63.60	63.84	983983
2004-03-22	62.94	63.30	61.14	62.46	884083
2004-03-23	63.60	63.78	61.26	61.92	883850
2004-03-24	61.62	64.56	61.32	62.82	894116
2004-03-25	62.46	65.64	62.40	65.04	1014800
2004-03-26	65.40	67.38	64.56	66.06	897183
2004-03-29	67.44	68.46	65.94	66.48	701950
2004-03-30	65.94	67.26	65.52	66.96	753083
2004-03-31	66.90	67.20	64.80	66.24	863366
2004-04-01	66.00	68.40	65.58	68.04	880483
2004-04-02	70.56	70.68	68.22	70.32	691783
2004-04-05	69.60	72.18	69.12	72.00	632016
2004-04-06	71.10	71.64	69.90	70.68	582166
2004-04-07	68.52	70.32	67.80	69.18	667600
2004-04-08	70.50	70.74	67.74	68.10	717100
2004-04-12	68.16	69.36	67.86	68.40	451766
2004-04-13	68.46	69.84	65.70	66.72	951216
2004-04-14	65.40	67.38	65.10	65.94	576050
2004-04-15	66.60	67.08	63.48	65.16	916783
2004-04-16	65.70	65.70	61.50	63.30	845766
2004-04-19	63.00	64.80	63.00	64.74	537150
2004-04-20	65.04	65.82	60.96	61.14	1037950
2004-04-21	65.52	71.46	64.92	70.02	2922400
2004-04-22	68.88	69.36	66.48	67.32	2084216
2004-04-23	67.20	68.88	66.54	67.38	942050
2004-04-26	67.44	68.88	66.54	68.04	1133650
2004-04-27	69.72	70.14	67.14	67.26	659716
2004-04-28	66.24	66.48	63.90	65.22	772550
2004-04-29	65.04	65.58	61.56	62.70	1089133
2004-04-30	63.72	64.38	59.58	60.12	850000
2004-05-03	60.24	61.32	58.80	59.88	1158833
2004-05-04	60.06	63.24	59.70	62.70	1237933
2004-05-05	62.58	63.66	61.50	63.36	687933
2004-05-06	62.64	62.82	60.72	62.10	736550
2004-05-07	62.16	63.42	60.42	61.08	771266
2004-05-10	60.84	61.02	56.64	58.56	1312966
2004-05-11	59.22	61.38	58.38	60.54	874216
2004-05-12	59.58	62.58	59.40	61.86	1439816
2004-05-13	61.92	62.94	61.56	62.52	923033
2004-05-14	60.18	61.20	58.68	59.22	1081916
2004-05-17	58.44	59.10	57.78	58.20	838133
2004-05-18	58.98	60.72	58.86	60.72	566400
2004-05-19	62.70	64.14	61.26	61.62	990800
2004-05-20	61.56	62.64	59.94	60.96	646750
2004-05-21	61.86	62.04	60.00	61.38	482700
2004-05-24	62.16	62.34	58.86	60.72	1093916
2004-05-25	60.12	61.80	59.76	61.20	1100900
2004-05-26	60.84	64.26	60.84	64.14	866766
2004-05-27	64.56	65.28	62.52	64.32	867816
2004-05-28	63.90	64.44	62.76	64.20	538433
2004-06-01	63.24	65.88	63.24	65.46	647583
2004-06-02	66.00	66.00	62.22	63.36	855383
2004-06-03	63.24	63.72	60.78	61.08	774033
2004-06-04	62.22	63.42	61.20	61.50	599400
2004-06-07	62.16	64.80	62.10	64.62	496816
2004-06-08	64.02	64.56	61.86	62.40	1586350
2004-06-09	62.40	62.46	59.22	59.88	891600
2004-06-10	60.00	60.60	56.88	59.28	984916
2004-06-14	59.04	59.10	54.84	55.08	1836966
2004-06-15	55.74	56.88	55.20	56.34	2053383
2004-06-16	56.64	57.00	55.92	56.64	978500
2004-06-17	54.30	54.90	51.90	53.40	1882250
2004-06-18	53.52	55.02	52.38	54.00	1608400
2004-06-21	53.94	54.48	53.22	53.40	922133
2004-06-22	53.64	54.12	52.44	53.40	1040550
2004-06-23	53.64	55.14	53.52	54.48	1439816
2004-06-24	54.24	54.72	53.58	53.82	1237483
2004-06-25	54.00	54.72	53.40	54.24	1310866
2004-06-28	55.08	55.20	53.10	53.28	879516
2004-06-29	52.38	55.02	52.02	54.42	1116983
2004-06-30	54.36	54.84	53.70	54.60	968166
2004-07-01	54.12	54.12	49.08	49.80	2257633
2004-07-02	50.04	50.10	46.68	48.24	1686966
2004-07-06	48.18	49.08	44.34	44.40	2011666
2004-07-07	44.52	45.36	42.66	43.44	2104633
2004-07-08	42.66	44.28	42.60	43.32	1518833
2004-07-09	43.68	45.24	43.44	44.16	2004283
2004-07-12	43.62	44.04	40.80	41.46	1649266
2004-07-13	41.76	42.72	41.46	42.06	1164633
2004-07-14	41.76	42.06	40.20	40.50	1522600
2004-07-15	40.62	41.16	40.02	40.20	1338766
2004-07-16	41.70	41.82	39.90	40.02	1594316
2004-07-19	40.26	41.46	40.20	40.20	1664583
2004-07-20	39.42	41.64	38.16	41.22	1998883
2004-07-21	47.46	48.78	42.90	43.32	3768066
2004-07-22	42.90	45.78	42.84	45.18	2086383
2004-07-23	44.58	44.70	42.60	43.08	1314750
2004-07-26	42.96	44.40	42.00	42.78	966533
2004-07-27	43.14	44.22	42.66	43.32	1338300
2004-07-28	42.96	43.14	40.98	42.36	1230333
2004-07-29	43.32	43.80	42.36	43.08	1037016
2004-07-30	43.26	45.30	42.72	44.04	936283
2004-08-02	44.58	45.60	43.74	44.94	1193100
2004-08-03	44.70	45.12	42.42	42.42	1282150
2004-08-04	42.54	44.34	42.30	43.86	1347733
2004-08-05	43.80	45.42	42.90	43.08	1675200
2004-08-06	43.08	43.26	40.56	40.80	1037650
2004-08-09	41.22	42.24	40.68	41.28	755716
2004-08-10	42.36	43.14	42.00	42.78	846900
2004-08-11	41.88	43.02	39.84	40.08	1570283
2004-08-12	38.88	39.72	38.16	38.22	1002550
2004-08-13	38.46	39.78	37.80	38.46	1019100
2004-08-16	38.88	39.78	38.64	39.42	889350
2004-08-17	40.62	42.30	40.38	41.10	1909983
2004-08-18	40.62	42.42	40.20	42.06	1087633
2004-08-19	42.00	42.18	40.02	40.38	1200933
2004-08-20	39.96	40.92	39.84	40.50	837233
2004-08-23	41.04	41.40	39.90	40.14	1041633
2004-08-24	42.12	42.24	40.26	41.28	1598000
2004-08-25	41.58	42.96	41.04	42.66	1270100
2004-08-26	42.96	43.56	41.82	42.24	1549533
2004-08-27	42.30	44.04	42.06	43.62	1329616
2004-08-30	43.26	43.44	40.98	40.98	1345850
2004-08-31	41.10	41.58	40.44	41.52	991133
2004-09-01	41.22	42.54	40.50	40.74	894600
2004-09-02	40.80	41.40	40.20	41.10	1008366
2004-09-03	40.44	40.68	38.58	38.76	1339300
2004-09-07	39.30	39.96	38.94	39.42	854483
2004-09-08	39.18	39.54	38.76	39.00	1131100
2004-09-09	39.60	41.52	39.24	41.16	2608383
2004-09-10	41.52	44.10	40.80	43.50	1759883
2004-09-13	44.22	47.28	43.68	47.10	2625250
2004-09-14	47.52	47.64	45.18	45.48	1438233
2004-09-15	44.64	44.64	41.88	42.42	1994433
2004-09-16	43.08	43.38	41.94	42.12	1351166
2004-09-17	42.84	43.02	41.58	42.42	1388166
2004-09-20	42.48	42.78	41.46	42.06	1324633
2004-09-21	42.54	43.50	42.36	43.38	1387816
2004-09-22	44.52	44.64	43.44	43.68	2141700
2004-09-23	44.16	44.28	42.12	42.36	1459666
2004-09-24	42.84	42.96	41.28	41.52	1553766
2004-09-27	40.62	41.34	40.50	40.56	1006433
2004-09-28	40.92	41.10	39.60	40.14	1189983
2004-09-29	40.44	42.24	40.14	41.52	1397383
2004-09-30	41.88	42.72	41.40	42.30	1080116
2004-10-01	42.84	44.82	42.60	44.46	1482616
2004-10-04	45.36	46.20	44.64	44.76	999150
2004-10-05	44.04	45.36	43.74	44.40	1105850
2004-10-06	44.16	45.36	43.56	44.82	1169016
2004-10-07	44.82	46.32	44.28	45.18	1744050
2004-10-08	44.94	45.60	43.02	43.32	1485500
2004-10-11	44.16	44.28	42.96	43.38	796633
2004-10-12	43.44	43.68	42.00	43.32	1026433
2004-10-13	44.22	44.46	43.44	44.04	1262816
2004-10-14	44.34	44.40	42.54	43.02	741400
2004-10-15	43.62	43.68	42.12	42.84	1120583
2004-10-18	42.72	44.40	42.42	44.28	1272883
2004-10-19	45.18	46.08	43.92	44.04	2162133
2004-10-20	44.04	44.76	43.32	44.04	946816
2004-10-21	44.28	45.42	43.32	44.94	1195183
2004-10-22	45.84	46.02	43.08	43.26	1212183
2004-10-25	42.72	43.86	42.72	43.08	729383
2004-10-26	42.24	42.96	41.70	42.84	1260300
2004-10-27	42.42	44.88	42.30	44.70	920000
2004-10-28	45.78	45.90	44.34	45.18	1480500
2004-10-29	48.00	48.06	46.44	48.00	3330666
2004-11-01	47.64	48.60	47.04	47.70	1881933
2004-11-02	48.48	49.86	47.94	49.44	1891383
2004-11-03	51.18	51.54	48.78	49.68	1604300
2004-11-04	49.14	50.76	49.08	50.40	922750
2004-11-05	51.18	53.10	51.00	52.80	2629966
2004-11-08	54.48	55.02	52.20	52.74	2015183
2004-11-09	52.44	52.98	50.88	51.18	1456000
2004-11-10	51.60	52.26	50.40	51.48	967433
2004-11-11	52.74	53.70	51.90	53.34	1084700
2004-11-12	53.16	54.18	52.98	54.00	1222716
2004-11-15	53.94	54.00	52.86	53.28	1327250
2004-11-16	53.40	53.82	52.14	52.56	1096716
2004-11-17	53.70	54.96	53.52	54.84	1445500
2004-11-18	54.90	55.38	54.00	55.08	1434583
2004-11-19	54.78	55.50	52.56	52.98	997400
2004-11-22	52.62	53.28	51.66	52.86	973050
2004-11-23	52.56	53.40	51.84	52.14	851416
2004-11-24	52.68	53.28	52.32	52.92	698616
2004-11-26	53.10	53.40	52.80	52.80	139816
2004-11-29	53.40	53.94	52.80	53.40	733250
2004-11-30	54.12	54.72	52.98	52.98	1261716
2004-12-01	53.52	56.10	53.40	55.74	1348700
2004-12-02	55.62	55.80	53.70	54.18	1726983
2004-12-03	55.50	55.86	52.50	53.70	2811200
2004-12-06	53.40	54.30	52.56	54.24	984666
2004-12-07	54.36	54.66	50.76	51.18	1489766
2004-12-08	51.24	51.36	49.74	50.46	1498383
2004-12-09	49.26	50.94	47.82	50.46	2201283
2004-12-10	49.38	50.52	48.72	49.80	890166
2004-12-13	50.64	50.82	49.62	50.52	850150
2004-12-14	50.40	52.44	50.40	52.20	1147166
2004-12-15	52.74	52.74	50.76	51.36	1011900
2004-12-16	50.52	52.56	50.52	50.94	904750
2004-12-17	49.38	49.80	46.80	48.36	3402083
2004-12-20	48.72	50.34	47.04	48.96	1237366
2004-12-21	48.96	49.98	48.96	49.56	1009200
2004-12-22	48.12	48.84	47.46	48.00	1571816
2004-12-23	48.60	48.66	47.70	48.30	953400
2004-12-27	48.60	49.08	47.88	48.12	618466
2004-12-28	48.00	48.72	47.88	48.66	717683
2004-12-29	49.02	50.04	48.06	49.86	1025550
2004-12-30	49.44	51.12	49.38	50.64	893933
2004-12-31	50.52	51.24	49.80	50.82	573650
2005-01-03	51.54	52.08	48.78	49.20	1391166
2005-01-04	49.50	49.56	46.56	46.74	1906416
2005-01-05	46.62	47.52	46.20	46.32	1100433
2005-01-06	46.98	48.18	46.44	46.44	1447266
2005-01-07	47.16	47.52	46.20	47.10	905350
2005-01-10	46.32	46.74	45.30	45.54	1035616
2005-01-11	45.36	45.84	43.98	44.58	1442716
2005-01-12	45.00	45.30	43.74	44.46	1288183
2005-01-13	44.04	44.46	42.90	43.26	1896866
2005-01-14	43.32	43.92	42.96	43.08	1727033
2005-01-18	43.14	43.26	42.42	43.02	1823933
2005-01-19	43.26	43.50	41.58	41.76	1930500
2005-01-20	41.76	43.08	41.76	42.78	1468566
2005-01-21	42.96	43.62	42.54	42.66	1343016
2005-01-24	43.08	43.32	41.46	41.76	1307700
2005-01-25	42.24	42.96	42.00	42.30	894916
2005-01-26	43.26	44.28	42.24	44.10	1323883
2005-01-27	43.98	44.52	43.44	44.52	1378233
2005-01-28	38.88	39.30	36.36	38.22	7604550
2005-01-31	38.94	39.00	36.60	37.08	2575850
2005-02-01	36.90	37.08	36.30	36.84	2289033
2005-02-02	37.14	37.14	35.82	36.48	1389983
2005-02-03	36.30	36.48	35.70	36.00	1215616
2005-02-04	35.76	37.02	35.76	36.72	1247400
2005-02-07	36.84	37.86	36.12	36.84	1179116
2005-02-08	36.72	38.10	36.54	37.44	1257216
2005-02-09	37.50	37.86	36.18	36.24	1406533
2005-02-10	36.72	36.96	35.52	35.70	1245283
2005-02-11	35.94	37.08	35.34	36.54	1151950
2005-02-14	36.36	37.02	35.82	36.12	966966
2005-02-15	36.06	37.44	36.06	36.66	1623350
2005-02-16	36.66	37.20	36.42	36.78	1050966
2005-02-17	36.84	37.32	35.64	35.76	1328033
2005-02-18	35.82	36.24	35.40	35.58	793683
2005-02-22	35.10	35.94	34.20	34.20	1334366
2005-02-23	34.20	34.86	33.72	34.44	1315850
2005-02-24	34.20	35.16	34.02	35.04	1395466
2005-02-25	35.10	35.22	33.66	33.78	1409100
2005-02-28	34.02	34.20	32.52	33.06	2134150
2005-03-01	33.30	33.66	32.46	32.88	1918833
2005-03-02	32.16	32.40	31.20	31.50	2756050
2005-03-03	34.20	35.82	33.84	35.52	6155633
2005-03-04	36.06	36.60	35.70	35.76	2239650
2005-03-07	36.00	37.80	35.88	37.14	2396366
2005-03-08	37.08	37.08	34.98	35.04	2767166
2005-03-09	35.10	35.40	34.02	34.08	3366016
2005-03-10	34.44	34.68	33.36	34.20	2972750
2005-03-11	34.14	34.38	32.82	32.88	1634600
2005-03-14	33.00	33.60	33.00	33.18	1476300
2005-03-15	33.42	33.66	32.10	32.64	2218916
2005-03-16	32.16	33.36	27.84	33.12	3745183
2005-03-17	33.06	33.42	32.16	32.64	1499033
2005-03-18	32.64	33.60	31.98	32.82	1660050
2005-03-21	32.70	33.66	32.10	33.54	1188316
2005-03-22	33.54	34.08	32.46	32.76	1417850
2005-03-23	32.64	32.94	31.38	31.62	2234300
2005-03-24	31.68	32.16	31.44	31.62	1184466
2005-03-28	31.26	31.26	29.04	30.36	2953766
2005-03-29	30.12	30.84	29.70	30.48	2247716
2005-03-30	30.54	31.02	29.94	30.60	2040050
2005-03-31	30.60	31.32	30.00	31.32	2078300
2005-04-01	31.50	31.68	30.18	30.36	1667616
2005-04-04	30.24	31.02	30.00	30.60	1326383
2005-04-05	30.78	30.90	29.94	30.24	1191316
2005-04-06	30.48	30.66	29.94	30.18	1562933
2005-04-07	30.30	30.66	30.00	30.54	1011966
2005-04-08	30.66	30.66	30.12	30.30	846250
2005-04-11	30.30	30.54	29.04	29.28	1474866
2005-04-12	29.16	30.24	28.56	30.18	1673766
2005-04-13	30.06	30.18	28.56	28.86	1102616
2005-04-14	29.16	29.22	28.02	28.14	1591133
2005-04-15	27.72	27.78	25.38	25.80	2866766
2005-04-18	26.88	27.72	26.70	27.30	1510383
2005-04-19	27.90	28.08	26.58	27.54	1779783
2005-04-20	27.72	28.02	27.00	27.24	1465750
2005-04-21	27.66	28.50	27.54	28.08	1873416
2005-04-22	27.96	28.92	27.78	28.56	4088766
2005-04-25	28.80	28.92	28.08	28.38	1365583
2005-04-26	28.38	29.16	27.60	27.66	1877966
2005-04-27	27.60	27.96	26.70	27.00	2502316
2005-04-28	25.02	25.32	22.44	22.74	5333183
2005-04-29	23.64	24.06	22.80	24.00	1823633
2005-05-02	24.00	24.60	23.76	24.00	1323716
2005-05-03	23.88	24.90	23.88	24.18	1911816
2005-05-04	24.24	24.84	24.00	24.84	646400
2005-05-05	24.60	24.90	23.88	24.06	869383
2005-05-06	24.24	25.14	24.06	25.08	905233
2005-05-09	25.14	25.26	24.36	24.96	1126900
2005-05-10	24.84	25.02	24.06	24.18	1226666
2005-05-11	24.48	24.78	24.00	24.30	1128383
2005-05-12	24.36	25.02	23.82	24.24	1258316
2005-05-13	24.36	25.62	24.06	25.32	1542050
2005-05-16	25.44	26.22	25.08	26.04	1418466
2005-05-17	25.38	26.76	25.38	26.52	1167966
2005-05-18	26.76	28.26	26.76	27.90	1768150
2005-05-19	27.84	28.20	26.82	28.08	1362500
2005-05-20	27.90	29.04	27.66	28.80	1416933
2005-05-23	28.86	28.98	28.32	28.38	1798900
2005-05-24	28.14	28.50	27.96	28.38	807283
2005-05-25	28.38	28.44	28.02	28.26	555300
2005-05-26	28.44	29.10	28.26	28.86	1247400
2005-05-27	29.10	30.36	28.98	30.18	1131833
2005-05-31	31.50	32.04	30.00	30.60	2492466
2005-06-01	30.84	31.68	30.54	31.02	1502516
2005-06-02	31.26	31.74	31.02	31.38	1298400
2005-06-03	31.26	31.62	30.84	31.14	747283
2005-06-06	31.20	31.32	30.90	31.20	1002350
2005-06-07	31.50	32.22	31.02	31.14	1304250
2005-06-08	31.26	31.86	31.14	31.26	741016
2005-06-09	31.38	32.16	30.84	31.74	1205783
2005-06-10	31.68	31.86	31.14	31.56	581116
2005-06-13	31.50	32.34	31.44	31.68	530600
2005-06-14	31.80	32.28	31.56	31.98	690416
2005-06-15	32.22	32.82	32.10	32.46	937400
2005-06-16	32.40	33.96	32.34	33.36	1084383
2005-06-17	34.08	34.26	33.24	34.02	1677866
2005-06-20	33.48	34.92	33.48	34.38	1396083
2005-06-21	34.32	34.50	33.72	33.72	1422450
2005-06-22	34.38	34.56	34.08	34.08	1106816
2005-06-23	34.32	34.56	33.24	33.24	1566266
2005-06-24	33.30	33.66	31.98	32.94	1460200
2005-06-27	32.88	32.88	30.42	31.32	2279750
2005-06-28	31.68	32.46	31.38	32.10	1022933
2005-06-29	32.40	33.18	32.34	32.94	996716
2005-06-30	33.30	33.96	32.64	32.82	1316233
2005-07-01	32.88	33.18	32.34	32.40	578966
2005-07-05	31.86	33.90	31.62	33.18	954016
2005-07-06	33.00	33.96	32.82	33.72	1125516
2005-07-07	32.34	33.12	31.86	32.82	1205416
2005-07-08	32.82	32.94	32.04	32.58	1317083
2005-07-11	32.40	33.48	32.40	33.42	888483
2005-07-12	33.36	33.78	32.70	33.30	831516
2005-07-13	33.36	34.08	33.12	33.78	906650
2005-07-14	33.36	34.20	33.18	33.48	756266
2005-07-15	33.06	33.90	33.06	33.18	624533
2005-07-18	33.06	33.66	32.70	33.18	529750
2005-07-19	33.54	34.74	33.30	34.50	781000
2005-07-20	34.20	36.12	34.08	35.94	1015333
2005-07-21	35.88	36.12	34.80	34.98	621383
2005-07-22	34.44	34.62	32.04	32.34	1812983
2005-07-25	32.22	32.76	30.96	31.20	1156450
2005-07-26	31.14	32.10	31.14	31.56	1026716
2005-07-27	29.40	29.46	27.12	27.84	4057500
2005-07-28	28.20	28.74	27.24	28.56	1113016
2005-07-29	28.68	29.88	28.50	28.68	1652916
2005-08-01	28.50	29.40	28.50	28.68	861283
2005-08-02	28.56	29.52	28.50	29.52	858333
2005-08-03	29.34	29.58	28.32	28.86	1052216
2005-08-04	28.86	29.04	28.26	28.50	637916
2005-08-05	28.50	28.62	27.90	28.08	516150
2005-08-08	27.96	28.86	27.90	28.68	495650
2005-08-09	28.86	29.76	28.86	29.58	829733
2005-08-10	29.58	30.12	29.10	29.22	878350
2005-08-11	29.28	30.00	28.68	29.94	595066
2005-08-12	29.46	29.94	29.10	29.94	741750
2005-08-15	29.70	30.06	29.28	29.70	617716
2005-08-16	29.58	29.94	29.40	29.46	726616
2005-08-17	29.40	29.64	28.02	28.20	1930400
2005-08-18	27.96	28.74	27.90	28.62	675600
2005-08-19	28.56	29.64	28.32	29.46	783466
2005-08-22	29.22	29.64	28.26	28.32	688550
2005-08-23	28.38	29.34	28.38	28.80	621400
2005-08-24	28.92	29.94	28.14	29.70	1181250
2005-08-25	29.52	30.84	29.52	30.54	1104083
2005-08-26	30.48	31.02	30.06	30.18	824483
2005-08-29	29.94	30.78	29.64	30.60	496583
2005-08-30	30.36	30.60	29.64	30.06	495683
2005-08-31	30.18	30.60	29.82	30.42	515133
2005-09-01	30.30	30.60	29.16	29.40	705900
2005-09-02	29.64	30.18	28.44	28.44	974733
2005-09-06	28.68	29.34	28.68	29.16	857916
2005-09-07	28.98	30.00	28.98	29.82	683233
2005-09-08	29.64	30.24	29.10	29.22	543966
2005-09-09	29.10	29.88	29.10	29.16	463500
2005-09-12	29.16	29.64	28.62	28.62	737616
2005-09-13	28.68	29.22	28.62	28.92	698766
2005-09-14	28.80	29.52	28.80	29.28	568500
2005-09-15	29.16	29.76	27.00	27.30	1390533
2005-09-16	27.24	27.60	26.40	26.88	1493716
2005-09-19	26.76	26.94	26.16	26.28	798333
2005-09-20	26.40	26.58	25.56	25.74	963316
2005-09-21	25.56	25.74	25.20	25.20	698733
2005-09-22	25.44	25.44	24.18	24.30	1345516
2005-09-23	24.84	26.22	24.72	26.16	2296516
2005-09-26	26.16	26.82	26.16	26.28	572383
2005-09-27	26.16	26.28	24.24	24.30	1406383
2005-09-28	24.66	25.02	24.60	24.90	943266
2005-09-29	24.90	25.50	24.60	24.84	790050
2005-09-30	25.08	25.86	24.84	25.74	1590600
2005-10-03	25.44	26.52	25.02	25.50	1558833
2005-10-04	25.68	26.76	24.84	25.92	1028616
2005-10-05	25.80	25.92	24.42	24.48	1332716
2005-10-06	24.60	25.26	24.36	24.66	1414133
2005-10-07	24.60	25.08	24.18	24.42	986250
2005-10-10	24.30	25.14	24.24	24.78	672300
2005-10-11	24.96	24.96	23.82	24.30	1262833
2005-10-12	24.24	24.60	24.12	24.24	996850
2005-10-13	24.00	25.02	24.00	24.84	740750
2005-10-14	24.72	25.02	24.42	24.54	799050
2005-10-17	24.54	24.72	24.24	24.60	707066
2005-10-18	24.60	24.84	24.24	24.30	557666
2005-10-19	24.24	24.78	23.82	24.78	546316
2005-10-20	24.78	25.14	24.36	24.60	549833
2005-10-21	24.36	24.78	22.74	22.86	1977100
2005-10-24	23.40	23.40	22.32	22.44	1385466
2005-10-25	22.38	22.80	22.32	22.50	1918266
2005-10-26	22.20	22.44	21.36	21.66	1209950
2005-10-27	21.48	21.90	21.12	21.24	940566
2005-10-28	21.72	21.90	20.70	21.18	1270383
2005-10-31	21.36	21.90	21.18	21.90	2091200
2005-11-01	21.84	22.74	21.72	21.96	1394733
2005-11-02	22.02	22.38	21.72	22.20	1990583
2005-11-03	22.50	22.62	21.72	21.96	2598300
2005-11-04	24.84	27.06	24.30	26.46	6340333
2005-11-07	26.82	27.72	26.52	26.76	2495000
2005-11-08	27.06	27.30	26.70	26.94	1206933
2005-11-09	27.06	28.38	27.00	28.20	2046766
2005-11-10	27.60	27.66	25.86	26.22	2298050
2005-11-11	26.22	26.52	25.74	25.92	968016
2005-11-14	26.04	26.22	25.26	25.50	1506383
2005-11-15	25.62	25.74	24.90	25.20	1443633
2005-11-16	25.26	25.50	24.72	24.84	932200
2005-11-17	25.26	26.16	25.08	25.92	1803466
2005-11-18	26.04	26.28	25.26	25.26	1248216
2005-11-21	25.20	25.68	24.96	25.38	738700
2005-11-22	25.08	25.44	25.02	25.20	617733
2005-11-23	25.14	26.04	25.14	26.04	655783
2005-11-25	26.16	26.70	25.92	26.22	383200
2005-11-28	26.52	26.64	25.14	25.26	1274933
2005-11-29	25.44	25.86	25.38	25.38	574200
2005-11-30	25.32	25.62	24.84	24.84	1114850
2005-12-01	25.02	26.10	25.02	25.92	2076616
2005-12-02	25.86	26.52	25.26	26.52	1912416
2005-12-05	26.40	26.58	25.74	26.34	895316
2005-12-06	26.46	26.70	25.74	26.04	1389283
2005-12-07	26.10	26.64	25.32	25.74	1792983
2005-12-08	25.74	25.98	25.26	25.44	996783
2005-12-09	25.32	25.80	25.32	25.44	1244016
2005-12-12	25.50	26.10	25.20	25.56	1261616
2005-12-13	25.44	26.22	25.26	25.50	1729150
2005-12-14	25.44	26.28	25.38	25.98	1203600
2005-12-15	25.68	27.30	25.62	26.52	3014666
2005-12-16	26.58	27.00	25.32	25.38	6133616
2005-12-19	25.44	26.16	25.38	25.50	1604033
2005-12-20	25.32	26.10	24.96	25.14	1192366
2005-12-21	25.14	26.16	24.90	25.14	1779166
2005-12-22	24.96	26.10	24.96	26.04	1308066
2005-12-23	25.74	26.82	25.74	26.46	816950
2005-12-27	26.40	26.94	25.92	26.10	626683
2005-12-28	25.86	26.40	25.50	25.80	745800
2005-12-29	25.50	25.92	25.44	25.50	665316
2005-12-30	25.26	25.86	25.02	25.56	601766
2006-01-03	25.50	26.70	25.50	26.28	1023350
2006-01-04	26.16	27.48	26.10	26.46	2512916
2006-01-05	26.46	27.30	25.38	27.00	1193316
2006-01-06	27.00	28.80	26.94	28.26	2253516
2006-01-09	28.44	29.70	28.38	29.46	2057483
2006-01-10	29.34	29.40	28.50	29.22	1027833
2006-01-11	29.04	29.46	28.50	28.74	598133
2006-01-12	28.50	28.98	27.60	28.74	1078600
2006-01-13	28.86	29.28	27.84	28.44	691100
2006-01-17	28.20	28.44	27.18	27.18	739733
2006-01-18	26.70	28.20	26.52	27.66	920516
2006-01-19	27.84	28.62	27.66	28.20	1263400
2006-01-20	28.44	28.44	26.94	27.06	1194933
2006-01-23	27.54	27.66	26.52	26.88	1041150
2006-01-24	27.00	27.48	26.64	26.76	800400
2006-01-25	27.00	27.48	26.64	26.88	995266
2006-01-26	26.40	26.70	23.82	24.66	3383016
2006-01-27	24.84	24.84	24.00	24.30	1647333
2006-01-30	24.66	25.92	24.36	25.92	1557666
2006-01-31	25.86	25.86	24.90	25.26	1177250
2006-02-01	25.20	25.44	24.96	25.20	762283
2006-02-02	25.14	25.50	24.96	25.32	963716
2006-02-03	25.26	25.32	24.66	24.72	939916
2006-02-06	24.96	25.14	24.72	24.90	747383
2006-02-07	24.72	25.02	24.18	24.24	964816
2006-02-08	24.42	24.84	24.30	24.54	1538350
2006-02-09	24.78	25.92	24.78	25.14	1060833
2006-02-10	25.20	25.20	24.42	25.02	655600
2006-02-13	24.90	24.90	24.30	24.72	1044300
2006-02-14	24.48	24.90	24.00	24.12	1092400
2006-02-15	24.30	24.72	24.12	24.54	902700
2006-02-16	24.66	24.84	24.12	24.42	1101216
2006-02-17	24.54	25.38	24.30	24.72	1607900
2006-02-21	25.02	25.02	24.60	24.78	633550
2006-02-22	24.90	25.02	23.88	24.06	2030350
2006-02-23	23.88	24.00	23.16	23.16	2272533
2006-02-24	23.34	23.40	22.74	23.22	1448583
2006-02-27	23.70	23.70	23.10	23.40	1101416
2006-02-28	23.34	23.46	23.04	23.16	932200
2006-03-01	23.46	23.76	23.16	23.58	1109300
2006-03-02	23.40	23.64	23.28	23.40	650000
2006-03-03	23.28	24.36	23.16	23.28	1411950
2006-03-06	23.34	23.70	22.74	22.92	797466
2006-03-07	22.86	23.04	22.08	22.86	1316750
2006-03-08	22.62	22.80	21.96	22.62	1179666
2006-03-09	22.56	22.92	22.08	22.08	968150
2006-03-10	22.32	22.98	22.32	22.56	634683
2006-03-13	22.56	23.04	22.38	22.68	541183
2006-03-14	22.44	23.10	22.44	23.04	639000
2006-03-15	22.98	23.64	22.86	23.58	837566
2006-03-16	23.82	24.00	23.52	23.82	1155016
2006-03-17	24.12	24.60	23.82	24.48	1730216
2006-03-20	24.48	24.84	24.42	24.54	891450
2006-03-21	24.66	25.14	24.36	24.54	847300
2006-03-22	24.18	25.20	24.18	25.14	915383
2006-03-23	25.20	25.56	25.02	25.26	858416
2006-03-24	25.26	25.62	25.14	25.38	1144283
2006-03-27	25.32	26.46	25.14	25.62	1506400
2006-03-28	25.62	26.10	25.32	25.56	837516
2006-03-29	25.56	26.04	25.50	25.68	463816
2006-03-30	25.44	25.56	24.42	24.60	1845033
2006-03-31	24.72	25.14	24.54	24.60	1367316
2006-04-03	24.60	25.32	24.60	24.84	1498066
2006-04-04	24.96	25.08	24.54	24.84	955300
2006-04-05	24.90	24.96	24.42	24.66	1045633
2006-04-06	24.60	25.02	24.42	24.90	1236883
2006-04-07	24.84	25.02	24.42	24.60	713400
2006-04-10	24.78	24.78	24.06	24.18	488716
2006-04-11	24.12	24.36	23.52	23.70	711616
2006-04-12	23.58	23.88	23.40	23.82	795616
2006-04-13	23.82	24.18	23.52	23.76	380600
2006-04-17	23.70	23.94	23.46	23.64	222550
2006-04-18	23.58	24.18	23.58	24.06	1121300
2006-04-19	24.00	24.30	23.76	24.00	979083
2006-04-20	23.88	24.12	23.58	23.70	810983
2006-04-21	23.88	24.42	23.64	24.42	806533
2006-04-24	24.42	24.54	23.94	24.00	908816
2006-04-25	23.88	24.84	23.88	24.24	1679200
2006-04-26	28.20	31.32	25.38	30.54	12224584
2006-04-27	30.12	32.22	30.00	31.74	3186866
2006-04-28	31.26	31.86	31.02	31.14	1897233
2006-05-01	31.14	32.70	30.90	32.04	1932266
2006-05-02	31.92	33.18	31.86	32.94	2053416
2006-05-03	33.00	34.62	33.00	33.30	2606350
2006-05-04	33.42	34.50	33.24	34.14	1640766
2006-05-05	34.50	34.92	34.08	34.32	1861566
2006-05-08	34.50	35.10	33.96	34.20	1042366
2006-05-09	33.90	34.26	32.22	32.34	2552100
2006-05-10	32.52	34.32	32.10	33.66	2631783
2006-05-11	33.42	34.14	31.56	31.92	1162066
2006-05-12	31.56	31.98	30.90	31.26	854733
2006-05-15	31.26	31.62	30.30	30.66	580166
2006-05-16	30.66	30.78	29.64	30.00	1019583
2006-05-17	30.06	30.24	28.86	29.28	897016
2006-05-18	29.52	30.06	29.10	29.40	1000216
2006-05-19	29.52	30.06	28.74	29.46	1025933
2006-05-22	29.28	29.40	28.62	29.10	767550
2006-05-23	29.10	29.70	28.14	28.26	1183266
2006-05-24	28.20	29.16	27.96	28.92	1485050
2006-05-25	29.70	29.70	27.90	28.50	1323666
2006-05-26	28.50	29.40	28.14	29.16	927350
2006-05-30	29.16	29.34	27.24	27.48	2421233
2006-05-31	27.60	28.26	27.30	28.20	1555083
2006-06-01	28.02	28.92	27.78	28.62	1365433
2006-06-02	28.62	29.04	28.20	28.62	1055466
2006-06-05	28.50	28.86	28.32	28.38	1376866
2006-06-06	28.56	28.80	27.78	28.56	916300
2006-06-07	28.44	28.62	27.42	27.42	1539900
2006-06-08	27.12	27.84	26.94	27.72	1231750
2006-06-09	27.66	28.08	27.12	27.30	923266
2006-06-12	27.30	27.30	26.10	26.16	1052450
2006-06-13	26.04	26.58	25.38	25.98	1041550
2006-06-14	26.04	26.46	25.50	25.80	724083
2006-06-15	25.74	27.66	25.68	27.54	1034283
2006-06-16	27.72	27.96	27.12	27.24	707783
2006-06-19	27.24	27.72	26.70	26.88	796083
2006-06-20	27.00	27.66	26.70	27.36	709000
2006-06-21	27.24	28.26	27.12	27.96	635000
2006-06-22	27.66	27.96	27.30	27.48	505800
2006-06-23	27.36	28.14	27.00	27.66	443283
2006-06-26	27.48	28.08	27.42	27.90	368666
2006-06-27	28.02	28.08	27.00	27.12	771633
2006-06-28	26.94	27.90	26.76	27.78	515250
2006-06-29	28.32	28.50	27.42	27.84	909983
2006-06-30	28.32	28.38	27.48	27.60	895966
2006-07-03	27.96	29.40	27.60	29.04	421600
2006-07-05	28.74	29.04	27.96	28.26	508233
2006-07-06	28.20	28.50	27.78	27.90	534333
2006-07-07	28.02	28.32	27.66	27.72	418716
2006-07-10	28.08	28.26	26.82	26.94	423261
2006-07-11	26.76	27.18	26.28	26.94	606690
2006-07-12	26.76	27.66	26.40	27.48	814985
2006-07-13	27.42	27.42	25.98	26.34	623970
2006-07-14	26.22	26.76	25.32	25.80	629120
2006-07-17	25.62	26.16	25.26	25.62	535209
2006-07-18	22.68	24.30	21.06	22.68	4032755
2006-07-19	22.44	23.28	21.72	22.80	1346859
2006-07-20	22.68	23.04	21.78	22.02	852423
2006-07-21	22.08	22.14	21.06	21.36	865314
2006-07-24	21.30	22.08	21.30	21.78	842939
2006-07-25	21.60	21.96	20.94	21.96	1009005
2006-07-26	21.84	22.68	21.48	22.14	976737
2006-07-27	20.58	20.88	19.86	20.10	2443738
2006-07-28	20.10	21.42	20.10	21.12	1430129
2006-07-31	20.94	21.48	20.76	20.82	1093680
2006-08-01	20.82	20.82	19.98	20.28	795392
2006-08-02	20.46	20.88	19.92	19.98	936913
2006-08-03	19.80	20.28	19.38	20.16	1351371
2006-08-04	20.40	20.46	19.74	19.98	735468
2006-08-07	19.98	19.98	19.26	19.26	850995
2006-08-08	19.44	19.86	19.26	19.26	786887
2006-08-09	19.68	19.68	18.72	18.84	1190853
2006-08-10	18.90	18.90	18.24	18.48	1355048
2006-08-11	18.54	19.62	18.24	19.38	882744
2006-08-14	19.38	19.44	18.54	18.66	714084
2006-08-15	19.02	19.56	18.78	19.50	569478
2006-08-16	19.68	20.58	19.32	20.40	1136756
2006-08-17	20.34	21.48	20.22	21.06	1212375
2006-08-18	21.06	21.06	20.40	21.00	552763
2006-08-21	20.82	20.94	20.16	20.34	449157
2006-08-22	20.46	20.64	20.04	20.04	356749
2006-08-23	20.22	20.52	19.68	19.68	713926
2006-08-24	19.86	21.12	19.56	20.88	682730
2006-08-25	20.52	21.06	20.16	20.88	492301
2006-08-28	20.94	21.36	20.64	21.00	464268
2006-08-29	21.00	21.54	20.40	21.48	687913
2006-08-30	21.24	21.60	21.06	21.24	532160
2006-08-31	21.36	21.36	20.16	20.22	790430
2006-09-01	20.28	20.82	20.16	20.46	791002
2006-09-05	20.40	20.76	20.28	20.58	546926
2006-09-06	20.34	20.52	19.32	19.50	1202168
2006-09-07	19.56	20.10	19.20	19.68	519234
2006-09-08	19.80	20.04	19.44	19.86	478861
2006-09-11	19.92	20.58	19.68	20.28	495793
2006-09-12	20.46	20.70	19.86	20.34	916846
2006-09-13	20.46	21.66	20.40	21.36	905910
2006-09-14	21.18	21.48	20.52	21.18	485053
2006-09-15	21.24	21.36	20.64	20.94	1065531
2006-09-18	20.88	21.54	20.76	21.24	1263148
2006-09-19	21.12	21.36	20.58	21.12	937692
2006-09-20	21.36	21.96	21.18	21.78	849987
2006-09-21	22.20	23.58	22.08	22.80	1669985
2006-09-22	22.68	23.22	22.20	22.38	632099
2006-09-25	22.50	23.34	22.32	23.10	644388
2006-09-26	23.10	23.28	21.48	21.96	1460049
2006-09-27	22.20	22.56	21.96	22.26	794513
2006-09-28	22.38	22.56	21.78	22.02	496037
2006-09-29	22.14	22.56	21.90	22.44	444273
2006-10-02	22.26	22.56	21.90	22.02	585527
2006-10-03	22.08	23.40	21.84	23.28	906963
2006-10-04	23.22	23.34	22.32	22.92	1031641
2006-10-05	22.80	23.52	22.74	23.10	585922
2006-10-06	23.04	23.76	22.80	23.52	714050
2006-10-09	23.58	23.94	23.22	23.76	471319
2006-10-10	23.52	23.82	23.22	23.34	425202
2006-10-11	23.22	23.82	23.10	23.58	466664
2006-10-12	23.28	23.82	23.28	23.58	571210
2006-10-13	23.70	23.88	23.46	23.58	465418
2006-10-16	23.40	23.70	23.22	23.34	655655
2006-10-17	23.10	23.40	22.98	23.34	756533
2006-10-18	23.28	23.70	23.10	23.52	460916
2006-10-19	23.16	23.58	23.04	23.16	446218
2006-10-20	23.34	23.34	22.80	22.98	479628
2006-10-23	23.04	23.22	22.62	22.74	375075
2006-10-24	22.74	23.04	21.90	22.26	865109
2006-10-25	22.14	23.28	22.08	23.16	602044
2006-10-26	23.16	23.52	22.68	23.16	590335
2006-10-27	22.98	23.76	22.56	22.86	1102161
2006-10-30	23.04	23.58	22.50	23.22	536424
2006-10-31	23.34	23.70	23.16	23.70	510845
2006-11-01	23.58	23.94	23.10	23.28	682946
2006-11-02	23.22	23.46	22.92	23.22	331712
2006-11-03	23.16	23.52	23.16	23.40	412423
2006-11-06	23.40	24.18	23.04	23.88	489535
2006-11-07	23.76	24.42	23.70	24.12	499961
2006-11-08	24.30	24.96	24.06	24.66	557751
2006-11-09	24.42	24.60	24.06	24.24	482699
2006-11-10	24.30	25.20	24.30	25.02	505650
2006-11-13	25.14	25.74	24.72	25.74	874689
2006-11-14	25.44	26.64	25.38	26.16	1219881
2006-11-15	26.04	26.40	25.14	25.80	816087
2006-11-16	26.04	26.04	24.96	25.26	733255
2006-11-17	22.50	25.26	21.96	22.80	1569578
2006-11-20	23.10	23.10	21.90	22.14	832122
2006-11-21	22.20	22.98	21.96	22.62	947399
2006-11-22	22.86	22.86	22.02	22.26	861408
2006-11-24	21.96	22.20	21.90	22.08	302236
2006-11-27	22.32	22.50	21.66	21.66	708258
2006-11-28	21.72	21.72	21.06	21.30	704575
2006-11-29	21.30	21.66	21.30	21.54	381431
2006-11-30	21.48	22.44	21.48	22.20	912311
2006-12-01	22.14	22.80	21.84	22.56	776371
2006-12-04	22.56	23.22	22.26	23.16	550711
2006-12-05	23.16	23.52	23.10	23.28	522325
2006-12-06	23.10	23.16	22.50	22.80	394093
2006-12-07	23.04	23.16	22.02	22.26	771586
2006-12-08	22.20	22.68	21.66	22.20	606388
2006-12-11	22.32	22.38	21.78	21.96	415101
2006-12-12	21.96	22.02	21.24	21.36	694052
2006-12-13	21.30	21.48	20.70	21.12	708127
2006-12-14	21.12	21.78	20.76	21.36	700434
2006-12-15	21.30	21.54	20.88	21.42	1289565
2006-12-18	21.48	21.60	21.00	21.06	615961
2006-12-19	21.06	21.36	20.82	21.30	746582
2006-12-20	21.42	21.96	21.18	21.42	1002894
2006-12-21	21.18	21.60	20.52	20.94	784358
2006-12-22	20.76	21.00	20.58	20.76	572300
2006-12-26	20.76	21.00	20.58	20.94	326827
2006-12-27	21.00	21.12	20.82	21.00	417730
2006-12-28	21.00	21.00	20.52	20.94	589941
2006-12-29	20.76	21.00	20.58	20.70	537552
2007-01-03	20.76	21.24	20.46	20.82	1101133
2007-01-04	21.00	21.18	20.58	21.18	1280177
2007-01-05	21.00	21.24	20.58	20.64	1428209
2007-01-08	20.58	20.88	20.34	20.64	785093
2007-01-09	20.70	20.88	20.34	20.52	999107
2007-01-10	20.40	20.52	19.86	20.10	807606
2007-01-11	20.28	20.76	19.98	20.34	1056942
2007-01-12	20.40	20.88	20.40	20.64	906702
2007-01-16	20.70	20.88	20.40	20.64	1073807
2007-01-17	20.34	20.58	20.04	20.10	738184
2007-01-18	20.10	20.28	19.38	19.68	841635
2007-01-19	19.62	20.40	19.50	20.34	1289176
2007-01-22	20.28	20.28	19.80	20.16	1025866
2007-01-23	19.98	20.46	19.80	20.34	820115
2007-01-24	20.22	20.46	19.80	20.76	824510
2007-01-25	20.40	20.70	20.22	19.92	1019976
2007-01-26	20.64	21.96	20.37	21.42	1638109
2007-01-29	21.51	21.60	20.76	21.00	1050744
2007-01-30	21.00	21.42	20.64	21.00	824816
2007-01-31	21.06	21.24	20.52	21.00	969563
2007-02-01	20.94	21.03	20.52	20.82	523011
2007-02-02	20.88	21.36	20.76	21.06	783381
2007-02-05	20.94	21.30	20.82	20.88	399658
2007-02-06	20.94	21.12	20.82	21.06	476599
2007-02-07	21.36	21.90	21.12	21.54	721478
2007-02-08	21.54	21.78	21.30	21.66	583351
2007-02-09	21.66	22.44	21.60	21.78	773733
2007-02-12	21.78	22.14	21.72	21.90	512961
2007-02-13	22.02	22.56	21.96	22.38	506709
2007-02-14	22.44	22.62	22.20	22.44	861945
2007-02-15	22.20	22.98	22.20	22.68	754631
2007-02-16	22.80	23.10	22.44	22.80	889332
2007-02-20	22.92	23.04	22.50	22.80	670942
2007-02-21	22.62	23.64	22.56	23.10	1062126
2007-02-22	23.10	23.58	22.68	23.04	661767
2007-02-23	22.98	23.58	22.86	23.34	992127
2007-02-26	23.34	23.64	22.62	23.46	581709
2007-02-27	23.40	23.46	21.84	21.90	980482
2007-02-28	22.26	22.44	21.90	22.26	830623
2007-03-01	21.72	22.32	21.60	22.14	888085
2007-03-02	22.08	22.08	21.30	21.42	754437
2007-03-05	21.18	21.54	21.00	21.00	696079
2007-03-06	21.18	21.60	21.12	21.30	523362
2007-03-07	21.36	21.90	21.12	21.72	543801
2007-03-08	21.78	21.96	21.48	21.96	534623
2007-03-09	21.90	22.80	21.90	22.80	849475
2007-03-12	22.80	22.86	22.20	22.62	550325
2007-03-13	22.44	22.74	22.20	22.32	511815
2007-03-14	22.38	22.50	22.14	22.44	459598
2007-03-15	22.38	22.50	22.20	22.32	367474
2007-03-16	22.14	22.62	22.14	22.44	535167
2007-03-19	22.44	22.62	22.14	22.44	739125
2007-03-20	22.50	22.50	21.96	22.14	834860
2007-03-21	22.26	22.62	21.72	22.56	703528
2007-03-22	22.38	22.74	22.26	22.38	460005
2007-03-23	22.50	22.50	22.02	22.20	652419
2007-03-26	22.14	22.32	21.90	22.14	504564
2007-03-27	22.20	22.20	21.96	22.14	370542
2007-03-28	21.90	22.08	21.48	21.54	383946
2007-03-29	21.78	21.90	21.24	21.36	551086
2007-03-30	21.24	21.90	21.18	21.72	648854
2007-04-02	22.02	22.20	21.78	22.20	677979
2007-04-03	22.08	22.20	21.84	21.90	423748
2007-04-04	21.90	22.62	21.90	22.56	534503
2007-04-05	22.50	22.92	22.44	22.86	380332
2007-04-09	22.02	22.08	21.30	21.54	1068304
2007-04-10	21.42	21.84	21.30	21.66	731286
2007-04-11	21.54	21.60	21.18	21.30	559803
2007-04-12	21.18	21.72	21.18	21.66	475433
2007-04-13	21.66	21.66	21.18	21.36	872374
2007-04-16	21.36	22.38	21.30	22.26	886678
2007-04-17	22.32	22.32	21.42	21.60	665517
2007-04-18	21.60	22.56	21.42	22.32	749277
2007-04-19	22.08	22.20	21.60	22.14	580608
2007-04-20	22.50	23.28	21.96	22.98	1197733
2007-04-23	22.86	23.16	22.44	22.92	632041
2007-04-24	22.92	23.10	22.50	22.62	818540
2007-04-25	21.84	22.02	20.88	21.24	3787076
2007-04-26	21.30	21.57	21.06	21.18	1354199
2007-04-27	21.24	21.30	20.94	21.06	615116
2007-04-30	21.18	21.24	20.58	20.70	1316115
2007-05-01	21.06	21.12	20.52	21.06	1348721
2007-05-02	21.12	21.72	20.70	21.66	1248447
2007-05-03	21.66	21.66	21.12	21.54	846998
2007-05-04	21.60	21.84	21.48	21.60	785907
2007-05-07	21.48	21.60	21.00	21.06	618207
2007-05-08	21.00	21.42	20.76	21.30	878823
2007-05-09	21.42	22.02	21.06	21.90	718432
2007-05-10	21.90	21.96	20.94	21.00	895499
2007-05-11	21.00	21.42	20.88	21.30	454487
2007-05-14	21.18	21.60	21.06	21.42	1066397
2007-05-15	21.60	21.72	21.06	21.12	862780
2007-05-16	21.00	21.36	21.00	21.30	689031
2007-05-17	21.18	21.42	21.00	21.36	663510
2007-05-18	21.48	21.60	21.12	21.60	737719
2007-05-21	21.42	21.96	21.30	21.72	388601
2007-05-22	21.72	21.90	21.42	21.60	973548
2007-05-23	21.54	21.72	21.00	21.12	1198127
2007-05-24	21.18	21.42	20.88	20.88	446905
2007-05-25	20.88	21.30	20.76	20.82	549482
2007-05-29	20.76	21.48	20.76	21.24	568915
2007-05-30	21.12	21.48	20.88	21.00	695013
2007-05-31	21.18	21.42	20.82	21.42	1287527
2007-06-01	21.24	21.66	21.12	21.30	788262
2007-06-04	21.90	22.50	21.30	22.50	2796671
2007-06-05	22.44	23.04	22.08	22.20	836865
2007-06-06	21.72	21.84	21.12	21.48	1121983
2007-06-07	21.42	21.78	21.36	21.36	571659
2007-06-08	21.42	21.60	21.12	21.18	722459
2007-06-11	21.06	21.42	21.06	21.12	718369
2007-06-12	21.00	21.12	20.70	20.70	635601
2007-06-13	20.76	20.94	20.70	20.82	1035557
2007-06-14	20.82	21.00	20.76	20.88	582057
2007-06-15	21.00	21.18	20.88	21.00	963154
2007-06-18	21.00	21.30	20.70	20.82	1736542
2007-06-19	20.64	20.94	20.64	20.76	808780
2007-06-20	20.82	20.82	20.16	20.16	1272425
2007-06-21	20.22	20.70	20.12	20.46	970638
2007-06-22	19.92	20.40	19.62	20.34	2141209
2007-06-25	20.28	20.34	19.74	19.80	1323077
2007-06-26	20.04	20.10	19.38	19.50	1043452
2007-06-27	19.26	19.62	19.26	19.56	1060223
2007-06-28	19.44	19.68	19.32	19.32	1285608
2007-06-29	19.50	19.56	18.78	18.78	14855473
2007-07-02	19.20	19.62	18.84	19.44	3559602
2007-07-03	19.44	19.86	19.32	19.68	1091117
2007-07-05	19.80	19.80	19.08	19.20	1390808
2007-07-06	19.32	19.38	19.02	19.02	1752558
2007-07-09	19.20	19.44	19.14	19.26	927014
2007-07-10	19.32	19.38	18.96	19.08	535949
2007-07-11	18.96	19.32	18.84	19.20	1094339
2007-07-12	19.32	19.86	19.20	19.62	1524236
2007-07-13	19.50	19.86	19.44	19.56	706400
2007-07-16	19.50	19.56	19.26	19.32	543875
2007-07-17	19.44	19.56	19.32	19.44	735224
2007-07-18	19.26	19.38	18.96	19.26	653904
2007-07-19	19.20	19.56	19.20	19.56	911953
2007-07-20	19.44	19.80	19.44	19.50	944621
2007-07-23	19.56	19.62	19.20	19.26	393923
2007-07-24	19.14	19.32	18.90	19.14	843613
2007-07-25	19.08	19.20	18.90	18.90	578314
2007-07-26	17.52	17.76	15.48	17.16	4220522
2007-07-27	16.50	16.92	15.96	16.20	2056836
2007-07-30	16.62	16.74	15.78	16.32	1673061
2007-07-31	16.50	16.80	16.26	16.50	1406269
2007-08-01	16.62	16.86	16.08	16.74	872061
2007-08-02	16.68	16.80	16.02	16.08	1398624
2007-08-03	15.96	16.08	14.88	14.88	1576467
2007-08-06	14.70	14.94	13.20	14.10	2111964
2007-08-07	13.86	14.10	12.48	12.96	2584745
2007-08-08	13.26	14.28	12.72	12.72	2274571
2007-08-09	12.66	12.75	11.76	12.06	2615483
2007-08-10	11.88	12.42	11.28	11.70	2611751
2007-08-13	12.36	12.54	11.88	12.06	1157362
2007-08-14	12.18	12.42	11.82	11.82	964718
2007-08-15	11.64	12.36	11.58	11.94	970928
2007-08-16	11.88	12.00	11.46	11.58	825551
2007-08-17	12.00	12.54	11.94	12.06	1730576
2007-08-20	12.18	12.42	12.06	12.18	592599
2007-08-21	12.12	12.30	11.94	11.94	262401
2007-08-22	11.90	12.18	11.90	12.18	437801
2007-08-23	12.12	12.24	11.88	11.88	621573
2007-08-24	12.00	12.72	11.94	12.54	795196
2007-08-27	12.60	13.08	12.36	12.96	862039
2007-08-28	13.02	13.08	12.36	12.54	972722
2007-08-29	12.72	12.78	12.30	12.60	443128
2007-08-30	12.66	12.90	12.42	12.84	359872
2007-08-31	13.08	13.86	12.84	13.74	1081114
2007-09-04	13.86	14.04	13.50	13.62	814967
2007-09-05	13.50	13.56	13.08	13.32	457577
2007-09-06	13.20	13.38	12.72	12.78	1041814
2007-09-07	12.72	13.20	12.42	13.20	780486
2007-09-10	13.08	13.26	12.30	12.36	865295
2007-09-11	12.42	12.54	12.36	12.54	703941
2007-09-12	12.54	12.96	12.42	12.42	719167
2007-09-13	12.54	12.90	12.24	12.66	479465
2007-09-14	12.60	13.02	12.48	13.02	343620
2007-09-17	13.08	13.08	12.54	12.72	383941
2007-09-18	12.84	13.08	12.60	13.02	464409
2007-09-19	12.90	13.32	12.90	13.08	1254523
2007-09-20	13.14	13.32	12.90	12.90	453849
2007-09-21	12.90	13.20	12.78	13.08	293740
2007-09-24	13.20	13.20	12.72	12.78	293806
2007-09-25	12.66	12.84	12.60	12.78	561739
2007-09-26	12.78	12.96	12.72	12.90	319473
2007-09-27	12.84	13.02	12.72	12.90	307382
2007-09-28	12.78	12.96	12.66	12.72	606456
2007-10-01	12.72	13.26	12.72	13.14	692318
2007-10-02	12.60	13.20	12.60	13.08	703110
2007-10-03	12.96	13.08	12.90	12.96	285087
2007-10-04	12.90	13.02	12.60	12.66	515194
2007-10-05	12.66	12.96	12.60	12.78	424617
2007-10-08	12.78	12.90	12.66	12.84	268283
2007-10-09	12.90	12.96	12.72	12.84	319411
2007-10-10	12.84	13.02	12.72	12.72	426302
2007-10-11	12.84	13.68	12.84	13.20	689834
2007-10-12	13.26	14.04	13.14	13.80	668702
2007-10-15	13.74	14.22	13.62	14.16	577718
2007-10-16	14.04	14.40	13.68	14.22	683279
2007-10-17	14.40	14.64	13.92	14.64	1018239
2007-10-18	14.64	14.64	13.92	13.92	545128
2007-10-19	14.04	14.10	13.08	13.14	556975
2007-10-22	13.20	13.68	13.08	13.26	776892
2007-10-23	13.26	13.62	12.84	13.62	503728
2007-10-24	13.56	13.68	12.90	13.38	516579
2007-10-25	13.26	13.38	12.78	12.90	1318481
2007-10-26	13.08	13.14	12.72	12.84	406893
2007-10-29	12.78	13.38	12.72	12.96	621899
2007-10-30	13.14	13.74	12.96	13.74	720861
2007-10-31	13.56	13.74	12.84	13.26	1842828
2007-11-01	13.17	13.62	13.02	13.44	883565
2007-11-02	13.38	13.56	13.08	13.50	476795
2007-11-05	13.44	14.22	13.32	13.92	806858
2007-11-06	13.74	14.16	13.14	13.26	793249
2007-11-07	13.08	13.32	12.78	12.84	646106
2007-11-08	12.72	13.08	12.72	12.96	539158
2007-11-09	12.84	12.96	12.24	12.42	725208
2007-11-12	12.42	12.66	12.00	12.00	556454
2007-11-13	12.12	12.60	12.00	12.42	551474
2007-11-14	12.36	12.66	12.12	12.12	470027
2007-11-15	12.27	12.27	11.58	11.88	1299241
2007-11-16	11.70	12.00	11.34	11.34	991179
2007-11-19	11.34	11.52	11.16	11.16	506569
2007-11-20	11.22	11.40	10.56	10.98	1028714
2007-11-21	10.80	10.80	10.38	10.44	720277
2007-11-23	10.56	11.04	10.20	11.04	817800
2007-11-26	10.98	10.98	10.56	10.56	844449
2007-11-27	10.50	11.10	10.50	11.04	1398432
2007-11-28	11.10	11.40	10.80	10.98	710470
2007-11-29	10.98	10.98	10.44	10.44	646182
2007-11-30	10.50	11.04	10.50	10.62	1384478
2007-12-03	10.44	10.92	10.26	10.26	519656
2007-12-04	10.38	10.74	10.38	10.44	696792
2007-12-05	10.56	11.10	10.50	11.10	515243
2007-12-06	10.98	11.10	10.68	10.74	515710
2007-12-07	10.68	10.86	10.50	10.50	493378
2007-12-10	10.50	11.04	10.50	10.62	626314
2007-12-11	10.74	10.86	10.50	10.56	465309
2007-12-12	10.68	11.04	10.62	10.80	820530
2007-12-13	11.04	11.04	10.50	10.56	532820
2007-12-14	10.44	10.68	9.90	9.90	633771
2007-12-17	9.72	10.56	9.72	9.90	691154
2007-12-18	10.02	11.23	9.96	10.56	1268874
2007-12-19	10.50	10.98	10.08	10.32	1211154
2007-12-20	10.38	11.04	10.26	10.50	1355592
2007-12-21	10.50	10.80	10.32	10.68	992189
2007-12-24	10.68	11.52	10.50	11.34	507856
2007-12-26	11.16	12.00	11.16	11.70	674131
2007-12-27	11.58	12.18	11.10	11.10	1072189
2007-12-28	11.10	11.40	10.68	11.04	606237
2007-12-31	10.62	11.10	10.44	10.92	725299
2008-01-02	10.98	11.04	10.50	10.68	647148
2008-01-03	10.92	10.92	10.62	10.68	631360
2008-01-04	10.56	10.68	9.72	9.78	860085
2008-01-07	9.90	10.20	9.78	10.02	679402
2008-01-08	10.02	10.20	9.54	9.90	697617
2008-01-09	9.72	9.84	8.82	9.24	539351
2008-01-10	9.00	9.36	8.40	9.06	703055
2008-01-11	8.88	8.88	7.74	7.80	908298
2008-01-14	8.46	8.76	7.14	8.40	2108341
2008-01-15	8.34	8.58	8.22	8.34	732398
2008-01-16	8.22	9.60	8.22	9.42	935265
2008-01-17	9.18	9.66	8.28	8.34	1241714
2008-01-18	8.64	8.82	7.68	7.68	1033659
2008-01-22	7.26	7.86	6.90	7.32	1141273
2008-01-23	7.02	8.46	6.96	8.46	2481497
2008-01-24	8.46	8.58	8.04	8.16	1643212
2008-01-25	8.34	8.58	7.80	7.80	1285930
2008-01-28	7.80	8.88	7.80	8.70	1365485
2008-01-29	8.94	9.00	8.16	8.40	1856576
2008-01-30	8.58	9.42	8.22	8.70	1158404
2008-01-31	8.52	9.44	8.34	9.42	867987
2008-02-01	9.54	10.50	9.24	10.08	925520
2008-02-04	9.90	10.56	9.90	10.56	623125
2008-02-05	10.56	10.56	9.60	9.66	762851
2008-02-06	9.90	10.20	9.54	10.14	588342
2008-02-07	9.96	10.98	9.36	10.98	2045536
2008-02-08	11.16	11.16	9.78	10.14	1018060
2008-02-11	10.08	10.32	9.78	9.90	631959
2008-02-12	10.14	10.20	9.30	9.42	934284
2008-02-13	9.84	9.90	9.42	9.90	494924
2008-02-14	9.90	10.08	9.36	9.54	417466
2008-02-15	9.54	10.02	9.36	9.78	496363
2008-02-19	9.96	10.92	9.87	10.32	638213
2008-02-20	10.02	10.50	9.66	9.66	702125
2008-02-21	9.78	10.38	9.60	9.84	615523
2008-02-22	9.84	10.14	9.72	10.14	483561
2008-02-25	10.14	10.80	10.08	10.68	681750
2008-02-26	10.74	10.74	9.96	10.20	1251513
2008-02-27	10.14	10.20	9.72	9.78	891987
2008-02-28	9.72	10.26	9.66	10.26	1206533
2008-02-29	10.14	10.26	9.66	9.90	936749
2008-03-03	9.84	9.96	9.48	9.72	898642
2008-03-04	9.72	10.02	9.54	10.02	1187285
2008-03-05	9.96	10.26	9.66	10.26	974912
2008-03-06	10.26	10.32	9.48	9.72	1079980
2008-03-07	9.66	9.96	9.54	9.54	805435
2008-03-10	9.60	9.84	9.54	9.72	627181
2008-03-11	9.78	10.08	9.12	9.54	1164375
2008-03-12	9.72	9.78	9.48	9.72	792770
2008-03-13	9.48	9.72	9.06	9.72	474936
2008-03-14	9.72	9.72	8.88	8.88	617847
2008-03-17	8.76	8.88	8.46	8.52	621233
2008-03-18	8.64	9.60	8.58	9.42	1028585
2008-03-19	9.42	9.60	9.30	9.30	715626
2008-03-20	9.18	9.57	8.94	8.94	776954
2008-03-24	9.12	9.96	9.12	9.72	583770
2008-03-25	9.90	10.86	9.72	10.86	1098561
2008-03-26	10.74	10.74	9.72	10.56	784165
2008-03-27	10.62	10.68	9.60	9.60	581185
2008-03-28	9.78	10.14	9.66	9.72	345485
2008-03-31	9.60	9.90	9.18	9.72	598155
2008-04-01	9.78	10.08	8.70	9.48	4281811
2008-04-02	9.60	9.60	8.52	8.52	2119839
2008-04-03	8.58	9.06	8.52	8.94	1239425
2008-04-04	8.88	9.42	8.70	9.30	964073
2008-04-07	9.30	9.36	9.00	9.36	660314
2008-04-08	9.24	9.36	9.06	9.30	422731
2008-04-09	9.30	9.36	9.00	9.18	331262
2008-04-10	9.12	9.24	8.64	8.82	1574611
2008-04-11	8.70	9.00	8.58	8.64	901378
2008-04-14	8.70	9.06	8.64	8.88	577044
2008-04-15	9.06	9.06	8.70	8.70	517958
2008-04-16	9.00	9.12	8.82	8.94	822747
2008-04-17	8.94	9.06	8.88	8.94	369932
2008-04-18	9.06	9.24	8.94	9.12	684846
2008-04-21	9.06	9.18	8.76	8.88	744920
2008-04-22	8.88	9.24	8.79	9.18	833962
2008-04-23	9.24	9.48	8.88	8.88	1473313
2008-04-24	8.76	9.72	8.76	9.42	1153193
2008-04-25	9.42	9.72	9.12	9.66	495837
2008-04-28	9.60	10.02	9.42	9.84	546492
2008-04-29	9.60	9.96	9.60	9.72	415977
2008-04-30	9.78	9.90	9.30	9.30	790846
2008-05-01	9.36	9.72	9.30	9.42	513688
2008-05-02	9.42	9.84	9.24	9.42	553551
2008-05-05	9.48	9.72	9.36	9.48	388801
2008-05-06	9.48	9.84	9.36	9.66	511560
2008-05-07	9.60	9.84	9.48	9.60	667190
2008-05-08	9.66	9.66	9.36	9.36	388857
2008-05-09	9.30	9.48	9.24	9.30	260370
2008-05-12	9.36	9.66	9.24	9.36	446676
2008-05-13	9.42	9.54	9.36	9.36	321686
2008-05-14	9.48	9.72	9.42	9.60	390539
2008-05-15	9.54	10.14	9.54	9.78	965691
2008-05-16	9.78	10.20	9.72	9.72	591807
2008-05-19	9.78	9.84	9.30	9.54	1520778
2008-05-20	9.48	9.78	9.42	9.54	351391
2008-05-21	9.48	9.96	9.48	9.60	609033
2008-05-22	9.54	9.72	9.42	9.54	533164
2008-05-23	9.48	9.60	9.36	9.36	431602
2008-05-27	9.36	9.48	9.18	9.18	1055846
2008-05-28	9.24	9.54	9.18	9.42	2115804
2008-05-29	9.54	9.54	9.24	9.24	1212230
2008-05-30	9.24	9.36	8.88	9.00	2293704
2008-06-02	9.18	9.24	8.94	9.24	488991
2008-06-03	9.12	9.36	9.06	9.30	654677
2008-06-04	9.18	9.42	9.12	9.30	446923
2008-06-05	9.24	9.42	9.18	9.42	445461
2008-06-06	9.30	9.42	9.18	9.30	446200
2008-06-09	9.36	9.48	8.64	8.82	695054
2008-06-10	8.82	9.12	8.70	9.12	361505
2008-06-11	9.00	9.36	8.82	9.06	816552
2008-06-12	9.18	9.30	9.00	9.00	532751
2008-06-13	9.00	9.30	9.00	9.30	549589
2008-06-16	9.18	9.42	9.06	9.42	733042
2008-06-17	9.42	9.42	9.24	9.42	1016091
2008-06-18	9.42	9.42	9.12	9.24	800664
2008-06-19	9.18	9.36	9.12	9.24	520177
2008-06-20	9.18	9.30	9.06	9.30	495862
2008-06-23	9.18	9.24	9.00	9.12	502054
2008-06-24	9.18	9.18	8.70	9.00	936942
2008-06-25	8.94	9.42	8.76	8.94	776214
2008-06-26	8.94	9.12	7.92	8.16	2031596
2008-06-27	8.40	8.40	7.46	7.50	12181601
2008-06-30	7.56	8.16	7.56	7.68	2035310
2008-07-01	7.80	8.04	7.50	7.74	1749658
2008-07-02	7.74	7.89	7.38	7.38	959001
2008-07-03	7.50	7.92	7.38	7.56	726728
2008-07-07	7.74	7.86	7.50	7.56	717842
2008-07-08	7.74	7.74	7.26	7.44	1178966
2008-07-09	7.38	7.62	6.90	6.96	938023
2008-07-10	6.90	7.14	6.60	6.84	993526
2008-07-11	6.66	7.02	6.54	6.90	434197
2008-07-14	7.02	7.08	6.30	6.42	1036289
2008-07-15	6.90	7.50	6.66	6.90	2525045
2008-07-16	7.02	7.74	7.02	7.62	1459812
2008-07-17	7.68	8.40	7.67	8.40	945749
2008-07-18	8.40	8.46	8.04	8.10	1066997
2008-07-21	8.16	8.34	8.10	8.10	259124
2008-07-22	8.16	8.52	8.10	8.52	2224627
2008-07-23	8.52	8.52	8.16	8.22	2347086
2008-07-24	9.72	10.44	9.54	9.66	3263922
2008-07-25	9.96	10.20	9.72	10.20	1144629
2008-07-28	10.20	10.38	9.96	10.14	1519932
2008-07-29	10.08	10.50	10.08	10.50	1134696
2008-07-30	10.38	10.62	10.08	10.56	990050
2008-07-31	10.14	10.62	10.14	10.62	843255
2008-08-01	10.56	10.56	10.20	10.38	1798969
2008-08-04	10.38	10.92	10.26	10.68	1763609
2008-08-05	10.74	11.10	10.50	11.10	1288964
2008-08-06	11.28	11.88	10.80	11.76	1784245
2008-08-07	11.58	12.24	11.34	12.24	1671128
2008-08-08	12.18	12.84	12.00	12.84	1613100
2008-08-11	12.78	13.20	12.60	13.08	1262514
2008-08-12	13.08	13.38	12.96	13.02	1104569
2008-08-13	13.14	13.44	12.06	13.32	1331286
2008-08-14	13.20	13.50	13.14	13.38	619714
2008-08-15	13.50	13.56	13.14	13.32	780706
2008-08-18	13.20	13.68	12.78	12.90	906710
2008-08-19	12.78	12.84	11.40	11.88	1241310
2008-08-20	12.18	12.54	11.97	12.24	595988
2008-08-21	12.12	12.66	12.00	12.54	912336
2008-08-22	12.48	12.90	11.82	12.00	1414046
2008-08-25	12.18	12.54	12.06	12.36	610549
2008-08-26	12.36	12.66	12.06	12.24	918562
2008-08-27	12.30	13.20	12.18	13.14	1277595
2008-08-28	13.02	14.40	13.02	14.10	1323941
2008-08-29	13.98	14.10	13.62	14.10	717771
2008-09-02	14.34	15.96	14.10	15.72	3306887
2008-09-03	15.72	15.90	14.52	15.54	2378921
2008-09-04	15.30	15.48	13.14	13.44	1745784
2008-09-05	13.20	14.40	12.54	14.34	1928991
2008-09-08	14.70	15.18	12.84	13.32	1238235
2008-09-09	13.20	14.40	12.00	12.36	1264761
2008-09-10	12.78	12.96	12.30	12.84	1018597
2008-09-11	12.60	13.74	12.48	13.44	1039883
2008-09-12	13.14	13.44	12.90	13.14	475459
2008-09-15	12.72	13.14	11.88	12.06	509637
2008-09-16	11.88	12.06	10.62	11.94	856664
2008-09-17	11.46	12.00	9.18	10.08	1841985
2008-09-18	10.26	11.46	9.06	10.74	2106987
2008-09-19	11.94	12.00	9.96	11.52	2786391
2008-09-22	11.34	11.52	9.60	9.60	908199
2008-09-23	9.90	10.44	9.18	9.72	907701
2008-09-24	10.20	10.20	9.06	9.18	605878
2008-09-25	9.30	9.66	8.94	8.94	574955
2008-09-26	8.70	10.02	8.70	9.84	888277
2008-09-29	9.60	9.96	8.40	8.52	1179490
2008-09-30	9.60	9.60	8.22	8.40	1259099
2008-10-01	8.46	8.76	7.98	7.98	834962
2008-10-02	8.04	8.40	7.86	8.10	1027370
2008-10-03	8.28	9.06	7.20	8.34	2779658
2008-10-06	7.68	8.28	7.32	8.10	1347611
2008-10-07	8.22	8.34	5.58	5.64	2308795
2008-10-08	5.70	6.90	5.64	6.00	1350697
2008-10-09	6.36	6.90	6.06	6.06	1349589
2008-10-10	6.00	6.36	5.52	6.12	1118427
2008-10-13	6.48	6.90	6.12	6.54	1200596
2008-10-14	6.84	6.90	6.12	6.36	1025235
2008-10-15	6.24	6.60	5.34	5.34	460013
2008-10-16	5.46	6.18	4.80	5.64	786777
2008-10-17	5.34	5.70	4.98	5.10	1048788
2008-10-20	5.69	5.69	5.10	5.40	409563
2008-10-21	5.34	5.52	5.10	5.10	372671
2008-10-22	5.16	5.16	4.44	4.74	606258
2008-10-23	5.04	5.04	3.90	4.38	670755
2008-10-24	3.90	4.38	3.90	4.20	557705
2008-10-27	4.14	4.38	3.96	3.96	613626
2008-10-28	4.14	4.43	3.48	4.08	1113814
2008-10-29	4.31	4.31	3.60	3.90	1145913
2008-10-30	4.02	4.02	3.66	3.84	646413
2008-10-31	3.90	4.50	3.78	4.50	808223
2008-11-03	4.44	4.62	4.32	4.32	435763
2008-11-04	4.26	4.92	4.23	4.62	1320305
2008-11-05	4.20	4.92	4.20	4.32	708630
2008-11-06	4.26	4.62	4.20	4.26	618099
2008-11-07	4.49	4.49	4.20	4.38	543067
2008-11-10	4.50	4.50	3.96	3.96	455188
2008-11-11	3.96	4.08	3.90	3.90	305413
2008-11-12	3.90	3.96	3.60	3.60	809684
2008-11-13	3.66	3.90	3.30	3.81	796086
2008-11-14	3.60	3.66	3.00	3.00	973096
2008-11-17	3.18	3.18	2.88	2.94	876147
2008-11-18	3.00	3.12	2.58	2.82	1167403
2008-11-19	2.88	2.88	2.16	2.17	1092066
2008-11-20	2.28	2.40	1.62	1.62	1985184
2008-11-21	1.80	2.04	1.80	2.04	1485270
2008-11-24	2.40	2.95	2.22	2.88	827353
2008-11-25	2.88	2.94	2.34	2.88	1038307
2008-11-26	2.52	3.59	2.46	3.45	1038737
2008-11-28	3.42	4.20	3.18	3.84	568002
2008-12-01	3.78	3.80	2.76	2.82	577654
2008-12-02	2.94	3.18	2.63	2.70	844951
2008-12-03	2.64	2.94	2.52	2.70	711811
2008-12-04	2.58	3.36	2.58	2.88	1061133
2008-12-05	2.88	3.00	2.64	2.88	775566
2008-12-08	2.94	3.24	2.89	3.00	546498
2008-12-09	2.89	3.42	2.88	3.06	399167
2008-12-10	3.12	3.30	3.06	3.30	250474
2008-12-11	3.24	3.54	3.12	3.18	290716
2008-12-12	3.00	3.42	3.00	3.42	317990
2008-12-15	3.48	3.48	3.00	3.00	504036
2008-12-16	3.02	3.30	2.88	3.30	469346
2008-12-17	3.24	3.78	3.06	3.32	918395
2008-12-18	3.30	3.44	2.89	3.00	414596
2008-12-19	3.20	3.36	2.76	2.76	818950
2008-12-22	2.88	3.06	2.70	3.00	373085
2008-12-23	3.00	3.11	2.77	2.88	190747
2008-12-24	2.88	2.97	2.88	2.94	125782
2008-12-26	2.88	2.94	2.70	2.90	84147
2008-12-29	2.76	2.88	2.63	2.64	270862
2008-12-30	2.70	2.83	2.47	2.82	436749
2008-12-31	2.76	2.83	2.58	2.82	305688
2009-01-02	2.88	3.06	2.70	3.00	291148
2009-01-05	2.82	3.12	2.76	2.76	908982
2009-01-06	2.82	3.05	2.82	2.91	715902
2009-01-07	2.82	2.88	2.70	2.82	544756
2009-01-08	2.82	3.06	2.76	3.00	389889
2009-01-09	3.00	3.17	2.88	2.88	439335
2009-01-12	3.06	3.06	2.70	2.70	381222
2009-01-13	2.76	2.82	2.52	2.52	328382
2009-01-14	2.48	2.52	2.28	2.28	466607
2009-01-15	2.16	2.52	2.10	2.28	492335
2009-01-16	2.28	2.52	2.10	2.28	524893
2009-01-20	2.16	2.37	2.04	2.34	670006
2009-01-21	2.34	2.40	2.07	2.28	777545
2009-01-22	2.16	2.22	1.92	1.92	2323842
2009-01-23	1.92	2.15	1.87	1.98	823869
2009-01-26	1.98	2.22	1.92	2.10	748500
2009-01-27	2.10	2.34	1.98	2.04	710579
2009-01-28	2.12	2.34	2.10	2.22	623115
2009-01-29	2.22	2.34	2.16	2.19	452895
2009-01-30	2.19	2.31	1.98	1.98	563567
2009-02-02	1.97	2.16	1.88	1.92	664034
2009-02-03	2.06	2.22	1.95	2.04	558968
2009-02-04	2.10	2.10	1.80	1.90	839781
2009-02-05	1.92	2.04	1.81	1.86	694194
2009-02-06	1.92	2.16	1.92	2.16	878079
2009-02-09	2.22	2.22	1.98	2.10	521262
2009-02-10	2.10	2.18	1.98	1.98	385242
2009-02-11	1.98	2.10	1.86	1.91	445827
2009-02-12	1.89	2.04	1.80	1.92	595686
2009-02-13	1.95	2.07	1.86	1.98	542285
2009-02-17	2.01	2.04	1.80	1.80	634613
2009-02-18	1.80	1.90	1.80	1.80	520756
2009-02-19	1.86	1.92	1.69	1.74	1211527
2009-02-20	1.74	1.80	1.65	1.68	704455
2009-02-23	1.68	1.80	1.62	1.62	401842
2009-02-24	1.62	1.86	1.62	1.68	755336
2009-02-25	1.74	1.87	1.68	1.80	639077
2009-02-26	1.80	1.85	1.68	1.68	337144
2009-02-27	1.68	1.80	1.50	1.50	791671
2009-03-02	1.50	1.62	1.44	1.44	645257
2009-03-03	1.44	1.61	1.38	1.38	323002
2009-03-04	1.50	1.50	1.32	1.41	407527
2009-03-05	1.38	1.56	1.20	1.20	333854
2009-03-06	1.32	1.44	1.15	1.20	561648
2009-03-09	1.20	1.32	1.08	1.23	513270
2009-03-10	1.30	1.43	1.20	1.32	695263
2009-03-11	1.38	1.44	1.20	1.26	734242
2009-03-12	1.32	1.57	1.14	1.50	2477908
2009-03-13	1.56	1.56	1.44	1.44	583092
2009-03-16	1.50	1.54	1.44	1.50	609652
2009-03-17	1.51	1.51	1.38	1.50	521124
2009-03-18	1.50	1.56	1.38	1.56	1001615
2009-03-19	1.56	1.68	1.50	1.56	640701
2009-03-20	1.62	1.70	1.51	1.68	913904
2009-03-23	1.73	1.92	1.68	1.86	749826
2009-03-24	1.85	1.94	1.74	1.80	515343
2009-03-25	1.74	2.01	1.74	1.86	992123
2009-03-26	1.98	2.10	1.83	2.10	708999
2009-03-27	2.10	2.70	1.94	2.22	555409
2009-03-30	2.22	2.22	1.83	1.86	544432
2009-03-31	1.92	2.03	1.83	1.83	604264
2009-04-01	1.81	2.04	1.80	1.98	376861
2009-04-02	2.04	2.19	2.04	2.16	551682
2009-04-03	2.22	2.22	2.04	2.10	305988
2009-04-06	2.16	2.22	2.07	2.10	358052
2009-04-07	2.10	2.23	2.05	2.10	333622
2009-04-08	2.10	2.64	2.10	2.58	882606
2009-04-09	2.64	3.05	2.64	2.88	1263655
2009-04-13	2.88	2.90	2.63	2.70	338177
2009-04-14	2.70	2.76	2.58	2.58	374824
2009-04-15	2.58	2.70	2.40	2.64	262742
2009-04-16	2.88	2.97	2.70	2.88	458722
2009-04-17	2.94	3.12	2.76	3.02	670157
2009-04-20	2.94	3.12	2.82	2.94	480517
2009-04-21	2.94	2.94	2.58	2.88	476280
2009-04-22	2.76	3.54	2.76	3.30	961350
2009-04-23	2.94	3.00	2.76	2.76	727566
2009-04-24	2.77	2.85	2.55	2.55	650392
2009-04-27	2.52	2.88	2.46	2.64	582597
2009-04-28	2.70	3.00	2.69	3.00	436684
2009-04-29	3.00	3.35	3.00	3.30	526768
2009-04-30	3.30	3.72	3.30	3.36	828696
2009-05-01	3.59	3.72	3.37	3.37	482519
2009-05-04	3.54	3.60	3.36	3.42	773352
2009-05-05	3.42	3.72	3.36	3.60	512384
2009-05-06	3.72	3.84	3.60	3.78	635372
2009-05-07	3.90	3.96	3.60	3.60	532247
2009-05-08	3.66	3.90	3.42	3.48	610527
2009-05-11	3.66	3.90	3.58	3.85	517156
2009-05-12	3.90	3.96	3.61	3.84	436374
2009-05-13	3.72	3.78	3.36	3.36	511308
2009-05-14	3.36	3.92	3.36	3.54	415310
2009-05-15	3.72	3.72	3.36	3.36	481515
2009-05-18	3.37	3.66	3.37	3.60	411831
2009-05-19	3.66	3.84	3.54	3.60	326717
2009-05-20	3.78	3.84	3.66	3.72	437274
2009-05-21	3.72	3.83	3.60	3.66	336974
2009-05-22	3.72	3.78	3.54	3.60	325528
2009-05-26	3.48	3.84	3.48	3.84	524295
2009-05-27	3.90	4.14	3.78	3.78	773125
2009-05-28	3.90	3.96	3.48	3.51	732717
2009-05-29	3.54	4.32	3.30	4.14	1539136
2009-06-01	3.90	4.20	3.60	4.14	506702
2009-06-02	4.14	4.26	4.02	4.20	274130
2009-06-03	4.20	4.20	3.63	4.08	287727
2009-06-04	4.14	4.20	3.90	4.14	242577
2009-06-05	4.14	4.20	3.91	4.08	245083
2009-06-08	4.20	4.20	3.96	4.02	144090
2009-06-09	4.02	4.14	3.91	4.02	174057
2009-06-10	4.02	4.13	3.90	3.96	274645
2009-06-11	3.96	4.08	3.90	3.96	264123
2009-06-12	3.96	4.07	3.90	4.02	187148
2009-06-15	4.08	4.08	3.72	3.78	358260
2009-06-16	3.78	3.81	3.36	3.42	438284
2009-06-17	3.41	3.54	3.18	3.24	403001
2009-06-18	3.18	3.30	3.18	3.27	197309
2009-06-19	3.36	3.42	2.94	3.00	818707
2009-06-22	2.94	3.12	2.76	2.76	352031
2009-06-23	2.76	2.94	2.70	2.88	368280
2009-06-24	2.94	3.00	2.59	2.76	600403
2009-06-25	2.76	3.18	2.70	2.93	699455
2009-06-26	2.82	2.93	2.40	2.40	15827518
2009-06-29	2.64	2.70	2.46	2.58	929274
2009-06-30	2.76	2.88	2.53	2.63	377576
2009-07-01	2.64	2.76	2.64	2.75	468075
2009-07-02	2.70	2.76	2.58	2.58	423687
2009-07-06	2.64	2.64	2.40	2.40	518755
2009-07-07	2.46	2.52	2.16	2.22	782977
2009-07-08	2.19	2.39	2.17	2.19	448529
2009-07-09	2.28	2.40	2.22	2.34	438653
2009-07-10	2.34	2.43	2.22	2.40	388575
2009-07-13	2.40	2.46	2.34	2.40	262250
2009-07-14	2.40	2.46	2.34	2.46	227094
2009-07-15	2.46	2.82	2.46	2.70	1111497
2009-07-16	2.76	2.94	2.70	2.70	281326
2009-07-17	2.82	2.82	2.70	2.76	147542
2009-07-20	2.76	2.93	2.76	2.82	351486
2009-07-21	2.94	2.94	2.77	2.83	231914
2009-07-22	2.82	2.87	2.70	2.70	604808
2009-07-23	3.18	3.39	3.00	3.39	2670953
2009-07-24	3.53	3.53	3.13	3.42	796975
2009-07-27	3.45	3.48	3.30	3.48	715084
2009-07-28	3.30	3.54	3.20	3.54	506120
2009-07-29	3.30	3.52	3.30	3.41	216276
2009-07-30	3.42	3.60	3.42	3.54	379055
2009-07-31	3.60	3.66	3.52	3.66	318710
2009-08-03	3.84	3.84	3.60	3.84	350965
2009-08-04	3.72	3.88	3.70	3.84	459360
2009-08-05	3.78	3.96	3.60	3.78	501794
2009-08-06	3.72	4.53	3.70	4.38	1682095
2009-08-07	4.50	5.40	4.50	5.10	1841531
2009-08-10	5.16	5.16	4.74	4.92	419793
2009-08-11	4.86	4.92	4.20	4.62	516070
2009-08-12	4.56	5.06	4.54	4.92	467928
2009-08-13	4.80	4.98	4.63	4.65	366032
2009-08-14	4.74	4.80	4.39	4.80	446092
2009-09-14	7.22	7.44	6.87	7.29	739378
2009-09-15	7.39	7.82	7.35	7.75	1099061
2009-09-16	7.85	8.54	7.84	8.48	2436903
2009-09-17	8.50	8.79	8.44	8.58	1861998
2009-09-18	8.55	8.83	8.51	8.81	1070109
2009-09-21	8.80	8.84	8.55	8.77	900578
2009-09-22	8.84	9.00	8.82	8.99	856274
2009-09-23	9.03	9.06	8.21	8.51	1313717
2009-09-24	8.51	8.51	7.53	7.71	2031469
2009-09-25	7.60	7.72	7.45	7.62	1025662
2009-09-28	7.70	8.15	7.70	8.03	822782
2009-09-29	8.05	8.16	7.94	8.04	1070244
2009-09-30	8.14	8.66	8.10	8.60	946737
2009-10-01	8.52	8.58	8.03	8.05	937623
2009-10-02	8.00	8.24	7.53	8.18	977265
2009-10-05	8.21	8.68	8.21	8.61	1506578
2009-10-06	8.70	9.15	8.60	8.66	1700653
2009-10-07	8.59	8.69	8.40	8.57	376250
2009-10-08	8.60	8.80	8.60	8.71	924996
2009-10-09	8.67	8.87	8.56	8.86	877555
2009-10-12	8.95	8.99	8.72	8.73	618282
2009-10-13	8.78	8.79	8.42	8.54	910862
2009-10-14	8.68	8.95	8.61	8.83	1537143
2009-10-15	8.76	8.96	8.57	8.92	521460
2009-10-16	8.83	8.94	8.60	8.84	991137
2009-10-19	8.75	8.83	8.59	8.61	766455
2009-10-20	8.60	8.70	8.27	8.34	715019
2009-10-21	8.26	8.69	8.23	8.48	782853
2009-10-22	8.38	8.61	8.21	8.54	519250
2009-10-23	8.55	8.66	8.22	8.25	810632
2009-10-26	8.25	8.50	7.86	7.92	830443
2009-10-27	7.93	8.07	7.14	7.21	1298227
2009-10-28	7.09	7.19	6.45	6.75	2231795
2009-10-29	6.85	7.12	6.84	6.89	824915
2009-10-30	6.82	6.89	6.39	6.42	1077111
2009-11-02	6.29	6.87	6.27	6.49	1103381
2009-11-03	6.45	6.46	6.12	6.34	1002230
2009-11-04	6.42	6.72	6.40	6.63	1271909
2009-11-05	7.51	8.55	7.45	8.45	4573553
2009-11-06	8.17	8.34	8.04	8.20	1163585
2009-11-09	8.29	8.64	8.26	8.39	960612
2009-11-10	8.33	8.44	8.03	8.09	1236089
2009-11-11	8.19	8.55	8.16	8.51	1053142
2009-11-12	8.53	8.82	8.28	8.41	842152
2009-11-13	8.41	8.48	8.21	8.40	454375
2009-11-16	8.49	8.85	8.45	8.79	914648
2009-11-17	8.76	8.91	8.67	8.83	747886
2009-11-18	8.76	8.86	8.71	8.85	595600
2009-11-19	8.74	8.85	8.25	8.36	1276561
2009-11-20	8.31	8.59	8.27	8.30	873285
2009-11-23	8.35	8.67	8.29	8.37	750111
2009-11-24	8.37	8.49	8.22	8.35	781250
2009-11-25	8.36	8.52	8.25	8.30	346943
2009-11-27	8.06	8.33	7.75	8.09	320409
2009-11-30	8.05	8.20	7.74	8.08	1337497
2009-12-01	8.15	8.40	8.06	8.11	707114
2009-12-02	8.09	8.50	8.04	8.40	876701
2009-12-03	8.53	8.84	8.51	8.71	1428729
2009-12-04	8.74	9.23	8.74	9.21	1648039
2009-12-07	9.20	9.69	9.14	9.50	1095520
2009-12-08	9.50	9.80	9.28	9.52	1309459
2009-12-09	9.47	9.58	9.26	9.51	559521
2009-12-10	9.56	9.56	9.30	9.37	455789
2009-12-11	9.44	9.50	9.23	9.49	543364
2009-12-14	9.51	9.76	9.42	9.62	765318
2009-12-15	9.58	9.85	9.48	9.83	764776
2009-12-16	9.94	9.95	9.79	9.82	547659
2009-12-17	9.79	9.80	9.41	9.44	670636
2009-12-18	9.72	9.78	9.44	9.49	521883
2009-12-21	9.57	9.94	9.52	9.85	694268
2009-12-22	9.90	10.83	9.86	10.79	1985648
2009-12-23	10.91	10.95	10.57	10.81	710616
2009-12-24	10.84	11.16	10.82	11.02	322993
2009-12-28	11.00	11.25	10.94	11.22	647897
2009-12-29	11.21	11.35	11.18	11.34	521286
2009-12-30	11.32	11.40	11.05	11.39	628752
2009-12-31	11.43	11.43	11.00	11.03	917637
2010-01-04	11.12	11.55	11.00	11.55	1515646
2010-01-05	11.52	11.82	11.25	11.73	1249920
2010-01-06	11.64	11.74	11.30	11.38	521401
2010-01-07	11.35	11.54	11.26	11.46	365049
2010-01-08	11.36	11.52	11.33	11.45	343559
2010-01-11	11.44	11.55	11.25	11.53	509517
2010-01-12	11.47	11.73	11.35	11.62	769619
2010-01-13	11.60	11.70	11.42	11.66	559493
2010-01-14	11.66	12.15	11.60	12.11	927890
2010-01-15	12.12	12.12	11.76	12.03	1409494
2010-01-19	11.97	12.38	11.90	12.31	628883
2010-01-20	12.19	12.21	11.88	11.96	1593099
2010-01-21	12.00	12.24	11.94	11.94	963483
2010-01-22	11.97	12.21	11.88	11.91	1461100
2010-01-25	11.99	12.09	11.47	11.65	1563633
2010-01-26	11.65	12.45	11.65	12.30	2861600
2010-01-27	14.39	14.55	13.65	14.15	7278489
2010-01-28	14.00	14.32	13.41	13.77	1708994
2010-01-29	13.86	14.01	12.91	13.20	1756234
2010-02-01	13.20	13.99	13.06	13.89	1535188
2010-02-02	13.99	14.39	13.89	14.19	1638293
2010-02-03	14.10	14.40	13.83	13.87	1595028
2010-02-04	13.66	13.69	13.01	13.12	1127958
2010-02-05	13.11	13.11	12.31	12.71	2937181
2010-02-08	12.74	13.41	12.50	13.07	1421324
2010-02-09	13.12	13.90	13.11	13.58	1883889
2010-02-10	13.60	13.99	13.59	13.75	919939
2010-02-11	13.76	14.35	13.43	14.20	1312366
2010-02-12	14.01	14.52	13.61	14.52	1190203
2010-02-16	14.56	15.69	14.52	15.63	2444912
2010-02-17	15.69	15.83	15.08	15.25	2100872
2010-02-18	15.19	16.80	15.10	16.48	3078258
2010-02-19	16.36	16.81	16.29	16.41	2131013
2010-02-22	16.50	16.75	16.47	16.49	2272276
2010-02-23	16.28	16.52	15.75	15.96	1458841
2010-02-24	15.94	16.19	15.79	16.14	1137643
2010-02-25	16.03	16.21	15.77	16.05	1530848
2010-02-26	16.03	16.68	15.83	16.54	1151797
2010-03-01	16.67	17.75	16.51	17.40	2353151
2010-03-02	17.54	17.65	17.25	17.47	1688288
2010-03-03	17.41	17.50	16.94	17.00	937836
2010-03-04	17.10	17.34	16.71	17.22	717311
2010-03-05	17.29	17.55	17.12	17.49	577168
2010-03-08	17.48	17.56	17.11	17.25	693321
2010-03-09	17.08	17.88	16.95	17.32	930376
2010-03-10	17.32	17.62	17.25	17.56	803735
2010-03-11	17.36	17.44	17.10	17.44	702532
2010-03-12	17.56	17.69	17.36	17.66	366794
2010-03-15	17.50	17.66	17.04	17.29	377488
2010-03-16	17.30	17.57	17.25	17.53	264221
2010-03-17	17.60	18.15	17.52	17.94	573478
2010-03-18	17.90	17.91	17.69	17.86	730582
2010-03-19	17.85	17.89	16.54	16.57	2220052
2010-03-22	16.54	16.89	16.06	16.83	1076754
2010-03-23	16.89	17.56	16.81	17.49	692724
2010-03-24	17.30	17.44	16.61	16.68	913463
2010-03-25	16.83	16.92	16.34	16.36	1089724
2010-03-26	16.41	16.91	16.41	16.54	1392424
2010-03-29	16.68	16.76	16.52	16.64	431930
2010-03-30	16.79	16.90	16.42	16.57	406257
2010-03-31	16.51	16.62	16.40	16.50	485580
2010-04-01	16.55	16.80	16.30	16.58	623364
2010-04-05	16.60	17.14	16.57	17.12	470835
2010-04-06	17.08	17.15	16.87	16.95	510150
2010-04-07	16.90	16.90	16.48	16.71	695674
2010-04-08	16.60	16.80	16.38	16.69	252921
2010-04-09	16.78	16.85	16.50	16.59	352140
2010-04-12	16.48	17.12	16.43	16.99	499103
2010-04-13	17.05	17.77	16.97	17.48	900230
2010-04-14	17.53	18.21	17.51	18.17	1110859
2010-04-15	18.17	18.42	18.10	18.32	617024
2010-04-16	18.34	18.34	17.42	18.17	953602
2010-04-19	18.02	18.10	17.65	18.01	712754
2010-04-20	18.03	18.51	17.90	18.50	962196
2010-04-21	18.45	18.73	17.93	18.70	837486
2010-04-22	18.16	18.71	17.85	18.66	1128144
2010-04-23	18.59	19.15	18.50	18.97	1227304
2010-04-26	19.15	19.55	18.80	19.22	2027388
2010-04-27	19.87	20.30	18.89	18.94	3012161
2010-04-28	19.07	19.24	18.35	18.44	1250714
2010-04-29	18.55	19.10	18.50	19.02	739617
2010-04-30	18.90	18.90	17.78	17.79	1076909
2010-05-03	17.99	18.49	17.92	18.02	1084358
2010-05-04	17.78	17.99	15.96	16.06	2417857
2010-05-05	15.95	17.06	15.31	16.83	2470057
2010-05-06	16.76	16.92	14.21	16.06	3379059
2010-05-07	16.21	16.69	15.12	15.27	2195002
2010-05-10	16.13	16.62	15.80	16.51	1042158
2010-05-11	16.19	17.01	15.99	16.71	1112483
2010-05-12	16.74	17.40	16.51	17.35	843203
2010-05-13	17.17	17.41	16.77	16.93	1013139
2010-05-14	16.75	16.75	15.44	15.65	1571607
2010-05-17	15.70	16.20	14.55	14.82	2497255
2010-05-18	15.03	15.40	14.46	14.62	1713522
2010-05-19	14.56	14.77	13.76	14.23	1761417
2010-05-20	13.72	14.23	13.52	13.69	1609335
2010-05-21	13.53	14.70	13.36	14.33	1630183
2010-05-24	14.33	15.24	14.33	14.46	1724360
2010-05-25	13.61	14.64	13.20	14.46	2247014
2010-05-26	14.60	15.15	14.29	14.44	1151471
2010-05-27	15.01	15.86	14.80	15.85	734847
2010-05-28	15.76	15.85	14.96	15.25	852445
2010-06-01	15.04	15.22	14.19	14.20	1357378
2010-06-02	14.38	14.69	13.97	14.65	1251472
2010-06-03	14.59	14.94	14.46	14.76	756430
2010-06-04	14.07	14.61	13.65	13.68	1507782
2010-06-07	13.70	13.93	13.23	13.23	1391935
2010-06-08	13.25	13.50	12.53	13.26	1540764
2010-06-09	13.33	14.10	13.18	13.37	1076591
2010-06-10	13.60	13.91	13.44	13.87	866761
2010-06-11	13.58	14.45	13.58	14.39	802801
2010-06-14	14.51	15.32	14.51	14.86	871013
2010-06-15	15.10	15.95	14.91	15.92	1205257
2010-06-16	15.76	16.22	15.45	15.90	1122085
2010-06-17	16.06	16.06	15.15	15.48	862964
2010-06-18	15.53	16.01	15.37	15.77	609506
2010-06-21	16.19	16.44	15.40	15.50	723486
2010-06-22	15.52	15.96	15.18	15.25	657259
2010-06-23	15.79	16.00	15.40	15.78	1515722
2010-06-24	15.79	15.84	15.05	15.13	1420149
2010-06-25	15.30	15.49	14.55	15.25	12376634
2010-06-28	15.27	15.54	14.76	15.26	1211264
2010-06-29	14.84	14.95	13.66	13.81	1796623
2010-06-30	13.81	14.35	13.45	13.61	1102831
2010-07-01	13.63	13.67	12.91	13.47	2087358
2010-07-02	13.58	13.59	12.93	13.12	920611
2010-07-06	13.44	13.60	12.60	12.77	1333604
2010-07-07	12.82	13.67	12.70	13.64	1211730
2010-07-08	13.78	14.20	13.64	14.20	1107829
2010-07-09	14.14	14.52	13.83	14.42	699109
2010-07-12	14.32	14.57	13.81	14.13	503520
2010-07-13	14.45	15.68	14.26	15.60	1315706
2010-07-14	15.58	16.38	15.51	15.74	1634344
2010-07-15	15.65	15.85	14.74	15.06	1196058
2010-07-16	14.87	15.13	14.08	14.17	1125606
2010-07-19	14.21	14.51	13.82	14.43	598001
2010-07-20	14.02	14.26	13.55	14.18	1502893
2010-07-21	14.32	14.46	13.64	13.76	1163821
2010-07-22	14.05	14.73	13.99	14.64	1081123
2010-07-23	14.47	15.21	14.22	15.16	1080319
2010-07-26	15.29	15.86	15.00	15.86	1177723
2010-07-27	14.71	14.80	13.07	13.18	7800539
2010-07-28	13.00	13.29	12.78	12.79	3805940
2010-07-29	13.00	13.09	12.39	12.61	3130244
2010-07-30	12.34	12.83	12.29	12.57	1942312
2010-08-02	12.79	13.02	12.69	12.91	1521705
2010-08-03	12.87	13.02	12.45	12.53	2036386
2010-08-04	12.60	12.75	12.39	12.60	1182488
2010-08-05	12.46	12.73	12.40	12.57	894217
2010-08-06	12.39	12.42	11.91	12.27	1725191
2010-08-09	12.37	12.50	12.12	12.45	831524
2010-08-10	12.17	12.30	11.79	11.90	1460034
2010-08-11	11.70	11.73	10.88	10.95	1673621
2010-08-12	10.74	10.74	10.32	10.49	2008586
2010-08-13	10.44	10.58	10.27	10.30	861885
2010-08-16	10.25	10.68	10.19	10.47	941315
2010-08-17	10.65	10.85	10.51	10.67	828833
2010-08-18	10.59	10.90	10.46	10.69	953428
2010-08-19	10.65	10.74	10.31	10.39	1005095
2010-08-20	10.36	10.45	10.07	10.27	827696
2010-08-23	10.36	10.59	10.03	10.13	867627
2010-08-24	9.95	10.01	9.60	9.61	1621911
2010-08-25	9.56	9.67	9.20	9.48	1348442
2010-08-26	9.58	9.71	9.34	9.38	1277776
2010-08-27	9.28	9.54	9.17	9.54	1190431
2010-08-30	9.43	9.68	9.32	9.33	1006568
2010-08-31	9.28	9.40	8.92	9.04	1211252
2010-09-01	9.23	9.71	9.03	9.68	1354747
2010-09-02	9.68	10.33	9.64	10.30	1034915
2010-09-03	10.57	11.10	10.44	10.74	1228977
2010-09-07	10.66	10.75	9.99	10.01	1465047
2010-09-08	10.09	10.50	10.04	10.40	1734566
2010-09-09	10.55	10.65	10.11	10.26	1297543
2010-09-10	10.30	10.39	10.09	10.16	853546
2010-09-13	10.36	11.06	10.36	10.99	1727084
2010-09-14	10.96	11.24	10.57	11.05	1569389
2010-09-15	10.90	11.19	10.62	11.16	1404348
2010-09-16	11.10	11.37	10.90	10.98	1182832
2010-09-17	11.20	11.35	10.81	10.87	1032321
2010-09-20	10.95	11.97	10.87	11.95	2286773
2010-09-21	11.92	12.24	11.55	11.84	1511522
2010-09-22	11.73	11.90	11.27	11.47	1280092
2010-09-23	11.29	11.78	11.02	11.10	1231210
2010-09-24	11.35	11.82	11.35	11.80	830124
2010-09-27	11.80	12.08	11.66	11.91	1114741
2010-09-28	11.88	12.00	11.53	11.94	878697
2010-09-29	11.83	12.31	11.82	12.19	860419
2010-09-30	12.34	12.52	12.00	12.08	815111
2010-10-01	12.27	12.45	11.94	12.01	1019455
2010-10-04	11.98	12.13	11.57	11.65	843414
2010-10-05	11.90	12.54	11.69	12.45	1094115
2010-10-06	12.41	12.60	11.96	12.05	822359
2010-10-07	12.15	12.47	11.85	12.36	753029
2010-10-08	12.35	12.50	12.01	12.37	588023
2010-10-11	12.37	12.68	12.37	12.46	374629
2010-10-12	12.37	12.75	12.26	12.67	512526
2010-10-13	12.82	13.22	12.75	13.11	764002
2010-10-14	13.11	13.11	12.52	12.60	736898
2010-10-15	12.87	12.88	12.48	12.58	892525
2010-10-18	12.60	12.73	12.55	12.65	462308
2010-10-19	12.30	12.75	12.02	12.22	827063
2010-10-20	12.36	12.80	12.06	12.61	668326
2010-10-21	12.75	13.03	12.42	12.65	908620
2010-10-22	12.72	12.95	12.63	12.78	381883
2010-10-25	12.92	13.25	12.89	13.14	1423655
2010-10-26	13.02	13.20	12.86	12.97	1191238
2010-10-27	12.93	13.12	12.71	13.11	742037
2010-10-28	13.30	13.42	13.05	13.27	1176218
2010-10-29	13.22	13.32	13.04	13.19	1019535
2010-11-01	13.24	13.36	12.82	12.98	1306853
2010-11-02	12.40	12.48	11.71	12.05	3705899
2010-11-03	12.02	12.19	11.91	12.09	2008652
2010-11-04	12.35	12.60	12.32	12.53	1305560
2010-11-05	12.60	12.75	12.33	12.49	1238989
2010-11-08	12.45	12.52	12.29	12.29	767281
2010-11-09	12.30	12.39	11.93	11.99	1341215
2010-11-10	11.94	11.98	11.77	11.90	1053788
2010-11-11	11.69	11.91	11.50	11.82	722784
2010-11-12	11.66	11.80	11.40	11.50	743937
2010-11-15	11.57	11.68	11.21	11.23	1316158
2010-11-16	11.13	11.22	10.77	10.90	1863707
2010-11-17	10.89	11.04	10.81	10.96	818091
2010-11-18	11.04	11.44	10.94	11.17	1663378
2010-11-19	11.13	11.23	11.01	11.07	1307965
2010-11-22	11.01	11.23	10.91	11.10	1461713
2010-11-23	10.85	11.05	10.80	10.95	1619016
2010-11-24	11.03	11.30	10.91	11.13	1312929
2010-11-26	11.00	11.00	10.80	10.86	530136
2010-11-29	10.80	10.91	10.68	10.80	1823450
2010-11-30	10.65	10.69	10.41	10.45	1537380
2010-12-01	10.70	11.01	10.70	11.00	1674567
2010-12-02	10.99	11.23	10.83	11.17	1345332
2010-12-03	11.10	11.29	10.94	11.23	1159309
2010-12-06	11.24	11.37	11.05	11.27	1082327
2010-12-07	11.49	11.59	11.30	11.41	1391617
2010-12-08	11.48	11.48	11.19	11.36	805557
2010-12-09	11.49	11.49	11.12	11.18	932785
2010-12-10	11.20	11.39	11.09	11.38	1760579
2010-12-13	11.41	11.44	11.05	11.06	1492705
2010-12-14	11.01	11.19	10.92	10.95	1292948
2010-12-15	10.96	11.15	10.90	11.11	1816261
2010-12-16	11.15	11.23	11.05	11.10	949586
2010-12-17	11.12	11.18	11.01	11.13	1405517
2010-12-20	11.22	11.38	11.10	11.12	1267654
2010-12-21	11.34	11.88	11.26	11.81	2525477
2010-12-22	11.82	11.88	11.54	11.68	1583089
2010-12-23	11.66	11.79	11.46	11.55	755927
2010-12-27	11.50	11.69	11.33	11.65	847230
2010-12-28	11.60	11.64	11.35	11.45	1062464
2010-12-29	11.50	11.58	11.42	11.53	883804
2010-12-30	11.48	11.60	11.41	11.54	639300
2010-12-31	11.50	11.62	11.40	11.48	891726
2011-01-03	11.65	12.17	11.52	12.17	1275711
2011-01-04	12.27	12.29	12.00	12.13	925244
2011-01-05	12.09	12.60	12.09	12.59	961905
2011-01-06	12.65	12.66	12.30	12.32	989416
2011-01-07	12.33	12.48	11.96	12.22	568163
2011-01-10	12.09	12.32	11.90	12.27	660987
2011-01-11	12.32	12.54	12.16	12.37	529082
2011-01-12	12.52	12.78	12.36	12.72	566225
2011-01-13	12.90	13.38	12.86	13.34	2728237
2011-01-14	13.33	15.18	13.24	15.10	4073248
2011-01-18	15.01	15.07	14.63	15.05	2265788
2011-01-19	15.05	15.11	14.33	14.46	1494487
2011-01-20	14.26	14.35	13.75	13.88	1193855
2011-01-21	14.08	14.25	13.61	13.62	1210068
2011-01-24	13.71	14.13	13.53	14.07	2073151
2011-01-25	14.10	15.10	14.00	14.77	3131692
2011-01-26	14.79	15.39	14.66	15.34	2814765
2011-01-27	15.30	15.69	15.00	15.48	1925203
2011-01-28	15.38	15.60	14.86	14.87	2808240
2011-01-31	14.90	15.25	14.90	15.03	1525059
2011-02-01	15.12	15.86	15.06	15.66	1819922
2011-02-02	15.51	15.74	15.40	15.57	1591541
2011-02-03	15.60	16.05	15.30	15.89	1446007
2011-02-04	15.91	16.41	15.75	16.38	1153779
2011-02-07	16.49	16.53	16.20	16.37	818614
2011-02-08	16.21	16.40	15.88	16.35	1042887
2011-02-09	16.30	16.30	15.35	15.49	2010794
2011-02-10	15.26	15.80	14.96	15.79	1797575
2011-02-11	15.65	16.16	15.55	16.02	976193
2011-02-14	15.91	16.16	15.65	16.05	931534
2011-02-15	15.83	16.00	15.70	15.91	1429864
2011-02-16	16.06	16.47	16.01	16.44	923367
2011-02-17	16.40	17.08	16.36	16.94	1101883
2011-02-18	17.05	17.32	16.69	16.77	1162808
2011-02-22	16.46	16.47	15.72	15.72	1512965
2011-02-23	15.72	15.81	14.50	15.00	2376956
2011-02-24	15.01	15.48	14.98	15.36	1022244
2011-02-25	15.48	15.75	15.17	15.30	1249203
2011-02-28	15.47	15.65	15.27	15.62	701399
2011-03-01	15.61	15.65	14.87	15.01	1109805
2011-03-02	14.94	15.50	14.94	15.25	1109682
2011-03-03	15.44	16.04	15.36	15.89	1076517
2011-03-04	15.90	15.97	15.58	15.82	839159
2011-03-07	15.89	15.95	14.96	14.97	918056
2011-03-08	15.01	15.34	14.64	15.12	1154876
2011-03-09	15.13	15.13	14.56	14.60	1274360
2011-03-10	14.36	14.41	14.09	14.16	787184
2011-03-11	14.08	14.34	13.90	14.12	625177
2011-03-14	14.00	14.37	13.95	14.28	680835
2011-03-15	13.85	14.17	13.75	14.01	1079599
2011-03-16	13.96	14.06	13.33	13.40	1912465
2011-03-17	11.33	12.89	10.57	10.65	5110889
2011-03-18	10.78	10.88	10.49	10.50	2368421
2011-03-21	10.60	10.82	9.95	10.22	3598745
2011-03-22	10.15	10.42	10.10	10.29	2157786
2011-03-23	10.35	10.59	10.31	10.55	1048105
2011-03-24	10.60	10.72	10.50	10.61	757162
2011-03-25	10.68	10.98	10.40	10.88	1284636
2011-03-28	10.90	11.04	10.62	10.62	754706
2011-03-29	10.90	10.90	10.60	10.68	562996
2011-03-30	10.78	11.00	10.72	10.96	651055
2011-03-31	10.97	11.22	10.85	11.21	974587
2011-04-01	11.28	11.49	10.85	10.90	1238349
2011-04-04	10.97	11.06	10.85	10.90	518907
2011-04-05	10.84	11.24	10.84	11.00	1267128
2011-04-06	10.97	11.20	10.91	10.99	739496
2011-04-07	11.00	11.25	10.91	11.16	1608361
2011-04-08	11.26	11.26	10.97	11.05	938928
2011-04-11	11.07	11.18	10.87	11.03	922901
2011-04-12	10.89	10.99	10.53	10.77	830086
2011-04-13	10.84	10.92	10.38	10.62	834003
2011-04-14	10.51	10.51	10.22	10.28	1169666
2011-04-15	10.25	10.63	10.20	10.62	715983
2011-04-18	10.43	10.48	10.23	10.42	537944
2011-04-19	10.53	10.75	10.47	10.69	547612
2011-04-20	10.87	11.14	10.85	11.09	875676
2011-04-21	11.19	11.26	10.97	11.25	670585
2011-04-25	11.26	11.59	11.22	11.45	1053427
2011-04-26	11.59	12.25	11.51	11.99	1757062
2011-04-27	12.00	12.19	11.83	12.02	876468
2011-04-28	11.95	12.01	11.37	11.57	886035
2011-04-29	11.62	11.84	11.30	11.72	743631
2011-05-02	12.50	12.50	11.86	11.99	1607333
2011-05-03	11.92	11.95	11.57	11.78	718309
2011-05-04	11.77	11.89	11.37	11.49	630742
2011-05-05	11.39	11.91	11.38	11.69	583688
2011-05-06	11.87	11.92	11.56	11.60	809184
2011-05-09	11.56	11.73	11.43	11.56	550594
2011-05-10	11.64	12.06	11.56	12.01	890454
2011-05-11	11.98	12.09	11.76	11.82	609656
2011-05-12	11.64	12.15	11.57	12.13	997551
2011-05-13	12.15	12.34	11.95	12.01	709823
2011-05-16	11.90	12.04	11.45	11.45	579221
2011-05-17	11.38	11.39	11.02	11.21	1017724
2011-05-18	11.27	11.27	10.92	11.19	854695
2011-05-19	11.24	11.36	10.85	10.88	972055
2011-05-20	10.90	11.02	10.70	10.73	898073
2011-05-23	10.55	10.70	10.45	10.51	504864
2011-05-24	10.55	10.75	10.33	10.33	715969
2011-05-25	10.27	10.63	10.20	10.52	845738
2011-05-26	10.50	10.92	10.47	10.85	485485
2011-05-27	10.92	10.97	10.72	10.75	525672
2011-05-31	10.93	10.99	10.59	10.69	978108
2011-06-01	10.65	10.72	10.25	10.25	839303
2011-06-02	10.31	10.49	10.23	10.25	566584
2011-06-03	10.12	10.24	10.00	10.00	692237
2011-06-06	10.00	10.19	9.88	10.14	998094
2011-06-07	10.24	10.36	10.09	10.15	613065
2011-06-08	10.09	10.09	9.87	9.93	1131274
2011-06-09	9.97	10.06	9.78	9.80	702255
2011-06-10	9.75	9.82	9.42	9.64	959976
2011-06-13	9.68	9.85	9.49	9.56	601391
2011-06-14	9.70	10.03	9.60	9.85	690453
2011-06-15	9.72	9.84	9.43	9.50	745293
2011-06-16	9.50	9.69	9.30	9.43	776589
2011-06-17	9.59	9.67	9.23	9.31	845594
2011-06-20	9.24	9.43	9.19	9.36	370420
2011-06-21	9.45	9.80	9.38	9.80	968334
2011-06-22	9.79	9.90	9.55	9.57	531651
2011-06-23	9.41	9.48	9.20	9.47	816150
2011-06-24	9.47	9.55	9.20	9.26	3088878
2011-06-27	9.30	9.74	9.21	9.66	673247
2011-06-28	9.71	9.87	9.56	9.86	612714
2011-06-29	9.88	10.11	9.87	10.07	570243
2011-06-30	10.06	10.37	9.99	10.33	655718
2011-07-01	10.36	10.51	10.21	10.41	741537
2011-07-05	10.41	10.41	9.98	10.02	488467
2011-07-06	10.00	10.06	9.82	9.87	380200
2011-07-07	9.93	10.22	9.89	10.12	741529
2011-07-08	9.92	10.00	9.81	9.87	460819
2011-07-11	9.78	9.86	9.51	9.55	551722
2011-07-12	9.51	9.66	9.30	9.33	704683
2011-07-13	9.39	9.68	9.36	9.46	400024
2011-07-14	9.48	9.54	9.16	9.18	460480
2011-07-15	9.28	9.35	9.08	9.20	486631
2011-07-18	9.14	9.48	8.80	8.96	503186
2011-07-19	9.08	9.43	9.08	9.42	610303
2011-07-20	9.45	9.45	9.19	9.29	296736
2011-07-21	9.28	9.58	9.13	9.53	523844
2011-07-22	9.52	9.65	9.26	9.57	392860
2011-07-25	9.45	9.57	9.20	9.22	807380
2011-07-26	10.69	11.43	10.40	11.19	5026475
2011-07-27	11.11	11.72	10.88	11.09	2290403
2011-07-28	11.15	11.56	11.11	11.32	1533056
2011-07-29	11.16	11.50	10.96	11.40	927963
2011-08-01	11.56	11.79	11.07	11.29	1447100
2011-08-02	11.15	11.31	10.66	10.67	2085956
2011-08-03	10.73	11.12	10.45	10.98	1557796
2011-08-04	10.76	10.77	9.96	9.96	1483666
2011-08-05	10.14	10.33	9.34	9.69	1627731
2011-08-08	9.28	9.60	8.36	8.49	1576903
2011-08-09	8.65	8.76	7.70	8.49	2153977
2011-08-10	8.24	8.86	7.83	7.86	1464273
2011-08-11	8.03	8.91	7.96	8.69	1145607
2011-08-12	8.49	8.73	8.22	8.32	1067282
2011-08-15	8.40	8.82	8.39	8.77	915317
2011-08-16	8.68	8.95	8.46	8.60	959043
2011-08-17	8.63	8.75	8.42	8.55	570352
2011-08-18	8.24	8.39	7.55	7.60	1299432
2011-08-19	7.50	7.74	7.22	7.23	765547
2011-08-22	7.50	7.68	7.10	7.12	809714
2011-08-23	7.16	7.62	7.02	7.60	926134
2011-08-24	7.00	7.38	7.00	7.34	1887002
2011-08-25	7.42	7.46	6.81	6.81	1652997
2011-08-26	6.76	7.21	6.61	7.16	1036116
2011-08-29	7.26	7.64	7.20	7.64	966584
2011-08-30	7.59	7.80	7.40	7.70	1073086
2011-08-31	7.80	7.91	7.65	7.73	1015754
2011-09-01	7.73	7.89	7.41	7.47	1669189
2011-09-02	7.21	7.30	7.00	7.05	918835
2011-09-06	6.73	6.93	6.65	6.91	1071574
2011-09-07	7.07	7.59	7.05	7.58	1503410
2011-09-08	7.47	7.88	7.32	7.38	1417926
2011-09-09	7.30	7.32	6.99	7.03	1449122
2011-09-12	6.92	7.16	6.72	6.98	886481
2011-09-13	7.00	7.88	6.87	7.68	2971859
2011-09-14	7.79	7.87	7.40	7.71	1424569
2011-09-15	7.77	7.92	7.52	7.78	948115
2011-09-16	7.85	7.92	7.57	7.75	801818
2011-09-19	7.53	7.79	7.40	7.67	830755
2011-09-20	7.64	7.73	7.13	7.13	1133775
2011-09-21	7.23	7.36	6.98	7.00	1156519
2011-09-22	6.83	6.92	6.53	6.71	1309987
2011-09-23	6.71	7.08	6.70	6.74	821645
2011-09-26	6.83	7.02	6.65	6.94	673148
2011-09-27	7.12	7.49	7.04	7.31	1190276
2011-09-28	7.38	7.50	6.91	6.92	1309493
2011-09-29	7.13	7.23	6.76	7.12	673529
2011-09-30	6.95	7.01	6.66	6.68	751277
2011-10-03	6.59	6.67	6.11	6.11	1609837
2011-10-04	6.01	6.69	6.01	6.65	1574579
2011-10-05	6.69	7.44	6.51	7.41	1613503
2011-10-06	7.37	7.65	7.20	7.64	1007836
2011-10-07	7.70	7.82	7.28	7.37	1035618
2011-10-10	7.56	8.10	7.52	7.98	1140020
2011-10-11	7.82	7.95	7.66	7.80	878469
2011-10-12	7.94	8.22	7.86	8.10	1044726
2011-10-13	8.02	8.19	7.88	8.11	669594
2011-10-14	8.21	8.48	7.91	8.47	989353
2011-10-17	8.35	8.46	8.07	8.11	1128951
2011-10-18	8.13	8.83	7.86	8.74	1421006
2011-10-19	8.69	8.76	8.17	8.20	1175138
2011-10-20	8.19	8.37	7.80	7.91	1342696
2011-10-21	8.12	8.36	8.03	8.32	1749763
2011-10-24	8.36	8.55	8.19	8.53	1110872
2011-10-25	8.47	8.56	8.25	8.31	983577
2011-10-26	8.47	8.62	8.16	8.43	1042309
2011-10-27	8.73	9.02	8.62	8.81	1768157
2011-10-28	8.72	8.94	8.54	8.88	1064965
2011-10-31	8.65	8.93	8.55	8.81	1195133
2011-11-01	8.41	8.66	7.97	8.05	3247291
2011-11-02	7.70	8.70	7.51	8.43	2500897
2011-11-03	8.58	8.69	8.25	8.53	1496085
2011-11-04	8.39	8.45	8.10	8.24	1124636
2011-11-07	8.24	8.30	7.98	8.28	833823
2011-11-08	8.37	9.11	8.25	9.07	2646290
2011-11-09	8.71	8.75	8.18	8.21	1552213
2011-11-10	8.39	8.69	8.16	8.48	1129608
2011-11-11	8.66	8.99	8.66	8.76	785851
2011-11-14	8.69	8.83	8.40	8.47	654133
2011-11-15	8.39	8.78	8.17	8.70	891054
2011-11-16	8.55	8.82	8.45	8.46	775348
2011-11-17	8.75	9.00	8.39	8.62	1861770
2011-11-18	8.66	8.70	8.25	8.40	1021207
2011-11-21	8.20	8.37	7.83	8.03	946385
2011-11-22	8.00	8.08	7.71	7.77	840458
2011-11-23	7.64	7.76	7.26	7.26	904389
2011-11-25	7.20	7.29	7.05	7.06	319451
2011-11-28	7.32	7.65	7.30	7.61	1498098
2011-11-29	7.61	7.65	7.42	7.60	668250
2011-11-30	8.04	8.47	7.95	8.47	1214287
2011-12-01	8.44	8.65	8.34	8.57	760399
2011-12-02	8.72	8.90	8.58	8.64	681069
2011-12-05	8.88	9.00	8.78	8.90	1099870
2011-12-06	8.88	8.99	8.79	8.90	581282
2011-12-07	8.80	8.96	8.45	8.90	548714
2011-12-08	8.78	8.87	8.65	8.66	984629
2011-12-09	8.70	9.13	8.66	9.08	753291
2011-12-12	8.89	8.89	8.68	8.76	1205286
2011-12-13	8.85	8.97	8.54	8.64	1388271
2011-12-14	8.54	8.76	8.46	8.55	900430
2011-12-15	8.71	8.90	8.53	8.82	612785
2011-12-16	8.93	9.24	8.77	8.95	876918
2011-12-19	9.03	9.15	8.65	8.67	633409
2011-12-20	8.94	9.23	8.79	9.15	720506
2011-12-21	9.03	9.24	8.80	9.13	634552
2011-12-22	9.24	9.60	9.23	9.42	699634
2011-12-23	9.45	9.56	9.34	9.45	310710
2011-12-27	9.42	9.64	9.31	9.54	268878
2011-12-28	9.52	9.52	9.31	9.34	486935
2011-12-29	9.39	9.56	9.30	9.45	451807
2011-12-30	9.43	9.52	9.30	9.31	459536
2012-01-03	9.66	9.93	9.62	9.65	761826
2012-01-04	9.58	9.60	9.28	9.50	359181
2012-01-05	9.43	9.87	9.34	9.79	383461
2012-01-06	9.75	9.84	9.55	9.71	419397
2012-01-09	9.76	9.88	9.64	9.79	554146
2012-01-10	9.97	10.10	9.71	9.75	605777
2012-01-11	9.66	10.21	9.66	10.20	538378
2012-01-12	10.20	10.43	10.12	10.43	427241
2012-01-13	10.24	10.44	10.05	10.25	555692
2012-01-17	10.31	10.53	9.98	10.16	731370
2012-01-18	10.08	10.51	10.08	10.50	1973998
2012-01-19	9.92	10.29	9.67	10.18	2852482
2012-01-20	10.22	11.00	10.18	10.91	1562338
2012-01-23	10.62	11.08	10.62	10.91	997484
2012-01-24	10.82	11.03	10.62	10.93	608008
2012-01-25	10.94	11.00	10.76	10.86	620530
2012-01-26	10.92	10.98	10.75	10.81	765083
2012-01-27	10.69	10.93	10.58	10.81	744436
2012-01-30	10.67	10.98	10.60	10.85	585081
2012-01-31	10.92	11.00	10.76	10.98	657391
2012-02-01	11.00	11.70	10.96	11.65	2306135
2012-02-02	11.69	11.76	11.48	11.64	811511
2012-02-03	11.95	12.30	11.87	12.12	894420
2012-02-06	11.96	12.11	11.81	12.03	482104
2012-02-07	11.96	12.11	11.81	12.02	772359
2012-02-08	12.01	12.23	11.95	12.14	626475
2012-02-09	12.15	12.25	12.02	12.18	498439
2012-02-10	12.00	12.14	11.61	12.05	714567
2012-02-13	12.11	12.42	12.05	12.32	860664
2012-02-14	12.22	12.29	11.98	12.19	487660
2012-02-15	12.27	12.27	11.95	12.05	525088
2012-02-16	12.02	12.42	12.01	12.35	693489
2012-02-17	12.44	12.49	12.33	12.37	379110
2012-02-21	12.33	12.55	12.17	12.21	717053
2012-02-22	12.17	12.28	11.92	11.93	661368
2012-02-23	11.93	12.29	11.80	12.26	351076
2012-02-24	12.28	12.41	12.14	12.15	436942
2012-02-27	12.02	12.47	11.81	12.18	404394
2012-02-28	12.19	12.20	11.73	11.93	708381
2012-02-29	11.93	12.07	11.60	11.60	616556
2012-03-01	11.56	12.06	11.53	11.70	430369
2012-03-02	11.70	11.84	11.36	11.60	918742
2012-03-05	11.61	11.80	11.36	11.41	555719
2012-03-06	11.20	11.31	10.79	10.84	981513
2012-03-07	10.95	11.05	10.93	11.00	512874
2012-03-08	11.13	11.32	10.90	11.03	454775
2012-03-09	11.04	11.21	11.03	11.13	615700
2012-03-12	11.17	11.17	10.92	11.08	244657
2012-03-13	11.21	11.46	11.00	11.45	532558
2012-03-14	11.42	11.54	11.32	11.44	381322
2012-03-15	11.50	11.59	11.37	11.58	321910
2012-03-16	11.64	11.64	11.40	11.52	538017
2012-03-19	11.42	11.78	11.24	11.59	439491
2012-03-20	11.44	11.51	11.29	11.34	302026
2012-03-21	11.34	11.51	11.26	11.38	224777
2012-03-22	11.25	11.31	11.01	11.07	272222
2012-03-23	11.05	11.14	10.77	11.07	549171
2012-03-26	11.22	11.26	11.01	11.18	639008
2012-03-27	11.22	11.40	11.15	11.17	579048
2012-03-28	11.21	11.39	11.04	11.24	557983
2012-03-29	11.09	11.49	11.09	11.44	410515
2012-03-30	11.53	11.69	11.41	11.45	430826
2012-04-02	11.39	11.70	11.30	11.64	533575
2012-04-03	11.64	11.69	11.31	11.39	484468
2012-04-04	11.24	11.26	11.02	11.07	450688
2012-04-05	11.00	11.14	10.87	10.91	543625
2012-04-09	11.04	11.04	10.59	10.73	599709
2012-04-10	10.74	10.83	10.03	10.05	823559
2012-04-11	10.22	10.38	10.14	10.25	558011
2012-04-12	10.26	10.68	10.20	10.67	737417
2012-04-13	10.59	10.71	10.51	10.60	641545
2012-04-16	10.71	10.85	10.54	10.76	366269
2012-04-17	10.88	11.22	10.84	11.11	392242
2012-04-18	10.99	11.00	10.80	10.89	420319
2012-04-19	10.94	11.15	10.60	10.66	556111
2012-04-20	10.97	10.97	10.53	10.58	345480
2012-04-23	10.30	10.35	10.09	10.26	673454
2012-04-24	9.76	9.89	8.44	8.87	2929186
2012-04-25	8.86	8.97	8.63	8.70	1662466
2012-04-26	8.70	8.97	8.60	8.97	699949
2012-04-27	8.96	9.24	8.83	9.20	624691
2012-04-30	9.18	9.19	8.87	8.90	566308
2012-05-01	8.89	9.12	8.83	8.83	688967
2012-05-02	8.72	8.81	8.57	8.61	1274540
2012-05-03	8.64	8.70	8.43	8.64	1112703
2012-05-04	8.56	8.66	8.40	8.47	534573
2012-05-07	8.41	8.57	8.24	8.28	498940
2012-05-08	8.17	8.36	8.14	8.34	479899
2012-05-09	8.18	8.21	7.95	7.97	649386
2012-05-10	8.08	8.13	7.70	7.73	684797
2012-05-11	7.66	7.83	7.64	7.72	429185
2012-05-14	7.63	7.69	7.51	7.59	351970
2012-05-15	7.59	7.60	7.34	7.38	484523
2012-05-16	7.42	7.54	7.13	7.13	675086
2012-05-17	7.16	7.44	7.02	7.33	823650
2012-05-18	7.32	7.43	7.13	7.25	649360
2012-05-21	7.26	7.62	7.26	7.59	584851
2012-05-22	7.60	7.70	7.24	7.29	717763
2012-05-23	7.09	7.44	7.08	7.38	682520
2012-05-24	7.37	7.37	7.08	7.19	639910
2012-05-25	7.21	7.29	7.16	7.22	461877
2012-05-29	7.29	7.33	7.17	7.27	498314
2012-05-30	7.15	7.19	7.03	7.10	405189
2012-05-31	7.10	7.19	6.90	7.11	421846
2012-06-01	6.91	7.03	6.77	6.78	353691
2012-06-04	6.82	6.88	6.62	6.69	330717
2012-06-05	6.66	7.14	6.64	7.02	649972
2012-06-06	7.09	7.38	7.08	7.31	500633
2012-06-07	7.42	7.64	7.14	7.15	593457
2012-06-08	7.12	7.19	6.96	7.16	447609
2012-06-11	7.30	7.52	6.84	6.85	394422
2012-06-12	6.89	7.25	6.81	7.21	638175
2012-06-13	7.17	7.23	6.95	6.99	537793
2012-06-14	6.95	7.08	6.87	6.96	324821
2012-06-15	6.97	7.21	6.93	7.20	527449
2012-06-18	7.12	7.51	7.08	7.39	510107
2012-06-19	7.40	7.89	7.35	7.61	1026020
2012-06-20	7.52	7.84	7.50	7.54	638480
2012-06-21	7.56	7.60	7.21	7.21	351301
2012-06-22	7.26	7.75	7.25	7.70	1173779
2012-06-25	7.54	7.69	7.46	7.64	515164
2012-06-26	7.69	7.81	7.48	7.50	753679
2012-06-27	7.51	8.00	7.51	7.83	643184
2012-06-28	7.72	7.87	7.63	7.85	474659
2012-06-29	8.10	8.23	7.95	8.19	606921
2012-07-02	8.23	8.25	7.88	8.04	480036
2012-07-03	8.01	8.22	8.00	8.18	270064
2012-07-05	8.12	8.22	8.03	8.19	323043
2012-07-06	8.05	8.09	7.86	7.99	433106
2012-07-09	7.96	7.96	7.74	7.80	280778
2012-07-10	7.85	7.94	7.55	7.66	340251
2012-07-11	7.66	7.81	7.66	7.71	295396
2012-07-12	7.58	7.58	7.26	7.44	488281
2012-07-13	7.46	7.71	7.42	7.64	480999
2012-07-16	7.58	7.62	7.31	7.31	467634
2012-07-17	7.40	7.48	7.28	7.48	284093
2012-07-18	7.43	7.65	7.36	7.62	391830
2012-07-19	7.65	7.71	7.54	7.63	393619
2012-07-20	7.52	7.55	7.23	7.41	368620
2012-07-23	7.31	7.34	7.02	7.18	566166
2012-07-24	8.00	8.39	7.78	7.94	4680588
2012-07-25	8.05	8.48	7.89	8.26	1039806
2012-07-26	8.50	8.68	8.39	8.47	1465305
2012-07-27	8.56	8.80	8.54	8.75	1302521
2012-07-30	8.75	8.99	8.58	8.59	910480
2012-07-31	8.57	8.79	8.52	8.54	586004
2012-08-01	8.63	8.76	8.04	8.05	1031901
2012-08-02	7.99	8.29	7.88	8.15	656813
2012-08-03	8.25	8.60	8.17	8.54	673940
2012-08-06	8.58	8.65	8.47	8.48	522545
2012-08-07	8.32	8.49	8.19	8.41	1205234
2012-08-08	8.39	8.56	8.26	8.33	576414
2012-08-09	8.34	8.78	8.32	8.76	600593
2012-08-10	8.74	8.84	8.70	8.78	425255
2012-08-13	8.78	8.85	8.63	8.70	396951
2012-08-14	8.81	9.14	8.81	8.91	880117
2012-08-15	8.86	9.04	8.75	8.80	299490
2012-08-16	8.81	9.06	8.81	8.99	322831
2012-08-17	8.96	9.20	8.96	9.18	257372
2012-08-20	9.17	9.17	8.96	9.03	322441
2012-08-21	9.09	9.20	8.92	9.00	571350
2012-08-22	8.95	9.01	8.88	8.95	197041
2012-08-23	8.92	8.93	8.74	8.81	284864
2012-08-24	8.76	8.87	8.70	8.78	206198
2012-08-27	8.82	9.17	8.67	9.11	494894
2012-08-28	9.09	9.17	8.84	8.85	345510
2012-08-29	8.88	9.10	8.81	9.09	326689
2012-08-30	8.98	8.98	8.62	8.66	446425
2012-08-31	8.77	8.77	8.52	8.64	333191
2012-09-04	8.62	8.71	8.35	8.58	461056
2012-09-05	8.63	8.64	8.47	8.51	393431
2012-09-06	8.59	9.00	8.47	8.98	490204
2012-09-07	9.00	9.06	8.90	9.02	289861
2012-09-10	9.03	9.16	8.91	8.98	323247
2012-09-11	8.97	9.13	8.97	9.03	388312
2012-09-12	9.05	9.27	9.00	9.15	378976
2012-09-13	9.17	9.43	9.06	9.12	681350
2012-09-14	9.21	9.57	9.21	9.54	441098
2012-09-17	9.50	9.59	9.20	9.36	289380
2012-09-18	9.30	9.44	9.10	9.31	323948
2012-09-19	9.30	9.43	9.20	9.41	315807
2012-09-20	9.30	9.42	9.18	9.31	412919
2012-09-21	9.47	9.53	9.27	9.32	424860
2012-09-24	9.24	9.32	9.11	9.19	331951
2012-09-25	9.25	9.42	9.11	9.12	670261
2012-09-26	9.05	9.05	8.20	8.32	1265420
2012-09-27	8.35	8.69	8.27	8.64	613658
2012-09-28	8.60	8.71	8.44	8.51	486565
2012-10-01	8.57	8.60	8.20	8.21	477209
2012-10-02	8.28	8.33	8.20	8.32	441438
2012-10-03	8.28	8.35	7.91	7.91	617473
2012-10-04	7.97	8.06	7.75	7.97	931415
2012-10-05	8.03	8.26	7.99	8.10	336501
2012-10-08	8.03	8.20	8.02	8.08	228057
2012-10-09	8.09	8.09	7.88	7.92	285281
2012-10-10	7.92	8.20	7.81	8.17	586744
2012-10-11	8.20	8.30	8.06	8.27	496694
2012-10-12	8.22	8.30	7.84	7.87	409618
2012-10-15	7.88	8.01	7.80	7.99	290379
2012-10-16	8.04	8.24	8.04	8.14	235852
2012-10-17	8.12	8.50	8.05	8.48	495255
2012-10-18	8.48	8.54	8.36	8.41	366566
2012-10-19	8.27	8.32	7.91	7.99	459398
2012-10-22	7.94	8.11	7.88	7.95	264228
2012-10-23	7.85	8.00	7.72	7.99	483977
2012-10-24	8.04	8.04	7.70	7.77	465923
2012-10-25	7.85	7.85	7.65	7.71	520640
2012-10-26	7.74	7.80	7.58	7.60	501452
2012-10-31	7.96	9.24	7.87	8.88	1309586
2012-11-01	8.87	9.25	8.74	9.13	796948
2012-11-02	9.16	9.25	9.00	9.11	478545
2012-11-05	9.14	9.30	8.98	9.30	497557
2012-11-06	9.30	9.50	9.22	9.40	424954
2012-11-07	9.18	9.33	8.94	9.23	573381
2012-11-08	9.05	9.31	8.81	8.87	352347
2012-11-09	8.79	9.18	8.79	8.94	469427
2012-11-12	9.01	9.08	8.64	8.64	395370
2012-11-13	8.58	8.73	8.46	8.49	575171
2012-11-14	8.55	8.65	8.35	8.50	453288
2012-11-15	8.51	8.67	8.45	8.62	428129
2012-11-16	8.60	8.96	8.55	8.93	543302
2012-11-19	8.86	9.12	8.75	9.11	539215
2012-11-20	9.04	9.19	8.86	9.13	285369
2012-11-21	9.20	9.50	9.20	9.23	677109
2012-11-23	9.23	9.23	9.16	9.22	171932
2012-11-26	9.16	9.28	8.96	9.26	506968
2012-11-27	9.23	9.32	9.15	9.21	280409
2012-11-28	9.13	9.36	8.94	9.34	433042
2012-11-29	9.41	9.47	9.33	9.40	624850
2012-11-30	9.40	9.42	9.27	9.42	576558
2012-12-03	9.50	9.83	9.39	9.76	909971
2012-12-04	9.77	9.84	9.58	9.69	379609
2012-12-05	9.73	10.20	9.58	10.11	1178712
2012-12-06	10.13	10.19	10.01	10.12	598860
2012-12-07	10.22	10.25	10.03	10.16	264879
2012-12-10	10.17	10.41	10.16	10.27	305873
2012-12-11	10.40	10.57	10.25	10.55	816205
2012-12-12	10.60	10.66	10.28	10.37	500702
2012-12-13	10.36	10.53	10.30	10.43	400296
2012-12-14	10.39	10.47	10.21	10.31	709074
2012-12-17	10.42	10.94	10.31	10.91	891739
2012-12-18	10.97	11.09	10.81	11.00	613660
2012-12-19	11.04	11.09	10.84	10.84	743021
2012-12-20	10.91	11.13	10.81	11.03	512839
2012-12-21	10.91	10.94	10.66	10.75	940856
2012-12-24	10.77	10.82	10.70	10.75	174780
2012-12-26	10.82	10.92	10.67	10.73	283893
2012-12-27	10.78	10.79	10.54	10.74	296478
2012-12-28	10.64	10.75	10.29	10.33	698284
2012-12-31	10.31	11.26	10.31	11.07	834010
2013-01-02	11.44	11.57	11.02	11.27	830595
2013-01-03	11.27	11.40	11.17	11.22	592638
2013-01-04	11.31	11.45	11.12	11.44	465030
2013-01-07	11.38	11.47	11.22	11.28	359038
2013-01-08	11.16	11.25	10.77	10.84	683692
2013-01-09	10.83	11.05	10.80	10.84	557318
2013-01-10	10.99	11.00	10.74	10.89	853132
2013-01-11	10.85	11.15	10.81	11.15	618860
2013-01-14	11.04	11.05	10.89	10.99	378146
2013-01-15	10.86	11.18	10.82	11.13	500340
2013-01-16	11.11	11.57	11.05	11.50	555258
2013-01-17	11.60	11.80	11.50	11.69	610436
2013-01-18	11.70	11.74	11.46	11.54	409892
2013-01-22	11.55	11.79	11.54	11.65	402282
2013-01-23	11.65	11.79	11.64	11.70	458639
2013-01-24	11.69	11.97	11.64	11.82	478312
2013-01-25	11.80	11.96	11.50	11.73	672676
2013-01-28	11.73	11.89	11.68	11.75	655878
2013-01-29	11.00	11.00	9.17	9.20	5229017
2013-01-30	9.26	9.64	9.12	9.61	1853497
2013-01-31	9.56	9.77	9.45	9.52	868451
2013-02-01	9.62	9.78	9.55	9.71	779998
2013-02-04	9.66	9.74	9.53	9.56	663881
2013-02-05	9.63	9.98	9.63	9.95	786176
2013-02-06	9.87	9.92	9.73	9.83	521170
2013-02-07	9.83	10.08	9.68	10.04	1087799
2013-02-08	10.04	10.29	9.83	9.87	820290
2013-02-11	9.84	10.00	9.82	9.89	559429
2013-02-12	9.90	10.06	9.85	9.96	279631
2013-02-13	10.01	10.16	10.01	10.15	389532
2013-02-14	10.11	10.36	10.11	10.28	446936
2013-02-15	10.33	10.37	9.98	10.10	546283
2013-02-19	10.16	10.37	10.05	10.35	561511
2013-02-20	10.32	10.49	10.22	10.22	551190
2013-02-21	10.18	10.23	9.85	10.00	435996
2013-02-22	10.05	10.31	10.00	10.17	287494
2013-02-25	10.21	10.43	10.06	10.19	777031
2013-02-26	10.24	10.25	9.84	10.01	1230948
2013-02-27	9.98	10.28	9.90	10.15	642171
2013-02-28	10.10	10.45	10.10	10.25	730649
2013-03-01	10.12	10.29	10.00	10.26	522905
2013-03-04	10.25	10.42	10.12	10.30	410421
2013-03-05	10.35	10.67	10.29	10.62	577331
2013-03-06	10.63	10.88	10.48	10.87	673532
2013-03-07	10.84	11.34	10.74	11.15	788248
2013-03-08	11.29	11.39	11.08	11.31	666860
2013-03-11	11.26	11.48	11.18	11.38	369381
2013-03-12	11.50	11.89	11.50	11.66	747482
2013-03-13	11.63	11.84	11.50	11.78	598028
2013-03-14	11.84	12.14	11.84	12.08	618920
2013-03-15	12.06	12.13	11.73	11.85	722972
2013-03-18	11.64	11.72	11.30	11.40	1007063
2013-03-19	11.45	11.77	11.39	11.54	633001
2013-03-20	11.60	11.70	11.44	11.68	360873
2013-03-21	11.56	11.57	11.32	11.45	524715
2013-03-22	11.52	11.54	11.21	11.30	540427
2013-03-25	11.37	11.55	11.18	11.36	286834
2013-03-26	11.40	11.54	11.32	11.39	207961
2013-03-27	11.27	11.53	11.26	11.43	320736
2013-03-28	11.43	11.45	11.12	11.37	429989
2013-04-01	11.34	11.40	11.00	11.11	429264
2013-04-02	11.17	11.32	11.03	11.04	366958
2013-04-03	11.04	11.08	10.71	10.82	767122
2013-04-04	10.85	10.92	10.74	10.92	365922
2013-04-05	10.69	10.93	10.52	10.83	309560
2013-04-08	10.85	11.06	10.63	10.97	531596
2013-04-09	11.02	11.27	10.86	11.20	542914
2013-04-10	11.21	11.72	11.15	11.70	460017
2013-04-11	11.68	11.76	11.55	11.61	524271
2013-04-12	11.53	11.72	11.39	11.70	407905
2013-04-15	11.62	11.62	10.72	10.81	574281
2013-04-16	10.94	11.09	10.81	11.07	382448
2013-04-17	10.93	10.93	10.51	10.64	524112
2013-04-18	10.70	10.70	10.34	10.43	802528
2013-04-19	10.42	10.70	10.18	10.69	480831
2013-04-22	10.73	10.92	10.25	10.83	616420
2013-04-23	11.24	12.60	11.07	12.49	1672244
2013-04-24	12.40	12.70	12.01	12.30	1135599
2013-04-25	12.28	12.66	12.28	12.42	651386
2013-04-26	12.35	12.46	12.08	12.40	490880
2013-04-29	12.48	12.98	12.40	12.63	602865
2013-04-30	12.60	12.79	12.43	12.62	738336
2013-05-01	12.56	12.56	12.00	12.01	738765
2013-05-02	12.13	12.84	12.13	12.44	969794
2013-05-03	12.70	12.86	12.56	12.83	664594
2013-05-06	12.87	13.09	12.78	12.97	411033
2013-05-07	12.97	13.00	12.77	13.00	356931
2013-05-08	12.94	12.96	12.77	12.95	387086
2013-05-09	12.91	13.04	12.84	12.92	392133
2013-05-10	12.95	13.37	12.92	13.36	541165
2013-05-13	13.37	13.62	13.29	13.43	505514
2013-05-14	13.48	13.75	13.40	13.70	470192
2013-05-15	13.65	13.85	13.51	13.84	338343
2013-05-16	13.87	14.20	13.82	13.89	481327
2013-05-17	14.00	14.25	13.88	14.09	406670
2013-05-20	14.02	14.08	13.65	13.79	592126
2013-05-21	13.83	14.00	13.65	13.97	428559
2013-05-22	13.99	14.20	13.55	13.64	400456
2013-05-23	13.14	13.17	12.54	13.00	946592
2013-05-24	12.86	13.20	12.76	13.19	319616
2013-05-28	13.49	13.74	13.29	13.46	912667
2013-05-29	13.27	13.47	13.20	13.24	509372
2013-05-30	13.27	13.63	13.11	13.56	703375
2013-05-31	13.43	13.72	13.35	13.58	421630
2013-06-03	13.68	13.97	13.33	13.85	653166
2013-06-04	13.91	14.06	13.58	13.80	626917
2013-06-05	13.74	13.90	13.43	13.55	433678
2013-06-06	13.53	13.92	13.52	13.90	677560
2013-06-07	14.00	14.04	13.75	13.89	680043
2013-06-10	14.02	14.13	13.85	14.04	631143
2013-06-11	13.70	14.03	13.54	13.93	316387
2013-06-12	14.05	14.05	13.62	13.68	441853
2013-06-13	13.71	14.08	13.53	14.03	337476
2013-06-14	14.02	14.02	13.64	13.71	368229
2013-06-17	13.88	14.05	13.79	13.94	319302
2013-06-18	13.94	14.60	13.92	14.44	545015
2013-06-19	14.49	14.49	13.94	13.94	505400
2013-06-20	13.68	13.85	13.28	13.53	748192
2013-06-21	13.57	13.95	13.40	13.87	821772
2013-06-24	13.65	13.79	13.49	13.56	821099
2013-06-25	13.74	14.00	13.47	13.93	624346
2013-06-26	14.04	14.15	13.94	14.08	552208
2013-06-27	14.20	14.52	14.14	14.48	598714
2013-06-28	14.39	14.51	14.18	14.35	900143
2013-07-01	14.39	14.95	14.39	14.56	491268
2013-07-02	14.50	14.78	14.29	14.75	455819
2013-07-03	14.70	14.94	14.62	14.75	346102
2013-07-05	15.00	15.00	14.80	14.97	171756
2013-07-08	15.00	15.14	14.86	14.90	322481
2013-07-09	14.96	15.18	14.88	14.91	415472
2013-07-10	14.94	14.99	14.78	14.84	443356
2013-07-11	15.00	15.10	14.85	15.02	346757
2013-07-12	15.04	15.31	15.01	15.14	425505
2013-07-15	15.29	15.75	15.13	15.72	574078
2013-07-16	15.34	15.38	14.88	14.93	598274
2013-07-17	14.92	14.92	14.61	14.76	718717
2013-07-18	14.86	15.16	14.66	15.03	639991
2013-07-19	14.99	15.24	14.74	15.20	361704
2013-07-22	15.20	15.33	14.82	15.26	782220
2013-07-23	15.85	16.46	15.66	16.04	2113549
2013-07-24	16.12	16.29	15.95	16.08	939930
2013-07-25	15.81	16.45	15.74	16.44	983742
2013-07-26	16.22	16.49	16.12	16.45	389581
2013-07-29	15.28	16.40	15.28	16.20	666770
2013-07-30	16.18	16.49	16.10	16.32	509397
2013-07-31	16.37	16.70	16.30	16.48	854287
2013-08-01	16.69	16.76	16.45	16.55	480405
2013-08-02	16.38	16.66	16.30	16.55	375534
2013-08-05	16.55	16.62	16.37	16.41	598592
2013-08-06	16.37	16.64	16.32	16.54	422300
2013-08-07	16.41	16.66	16.20	16.37	297945
2013-08-08	16.50	16.76	16.35	16.64	552856
2013-08-09	16.61	16.64	16.38	16.52	335878
2013-08-12	16.34	16.92	16.34	16.63	425929
2013-08-13	16.70	16.97	16.57	16.80	502684
2013-08-14	16.75	17.00	16.46	16.46	562691
2013-08-15	16.25	16.65	16.14	16.22	953022
2013-08-16	16.15	16.62	16.15	16.27	650010
2013-08-19	16.36	16.43	16.20	16.26	632436
2013-08-20	16.34	16.56	16.07	16.35	370539
2013-08-21	16.22	16.54	16.22	16.27	504311
2013-08-22	16.39	16.61	16.28	16.60	274836
2013-08-23	16.62	16.65	16.37	16.49	307805
2013-08-26	16.51	16.64	16.25	16.33	350771
2013-08-27	16.09	16.30	16.06	16.19	790976
2013-08-28	16.21	16.41	16.18	16.24	527165
2013-08-29	16.20	16.75	16.16	16.67	359077
2013-08-30	16.69	16.98	16.23	16.27	600710
2013-09-03	16.50	16.79	16.21	16.37	660770
2013-09-04	16.42	16.93	16.34	16.70	842925
2013-09-05	16.78	16.89	16.38	16.45	1025358
2013-09-06	16.57	16.79	16.26	16.53	462435
2013-09-09	16.59	16.85	16.59	16.82	473896
2013-09-10	16.94	17.63	16.83	17.63	1234769
2013-09-11	17.65	17.68	17.25	17.66	586715
2013-09-12	17.59	17.78	17.31	17.32	515692
2013-09-13	17.41	17.59	17.05	17.56	987659
2013-09-16	17.79	17.79	17.25	17.40	713517
2013-09-17	17.38	17.55	17.22	17.35	783275
2013-09-18	17.41	17.48	17.14	17.33	675124
2013-09-19	17.39	17.47	17.20	17.45	431208
2013-09-20	17.46	18.00	17.42	17.96	1118193
2013-09-23	17.93	18.20	17.50	18.13	1041001
2013-09-24	18.20	18.26	17.78	18.03	548672
2013-09-25	18.01	18.44	17.95	18.09	402700
2013-09-26	18.10	18.25	17.59	17.68	678725
2013-09-27	17.51	17.61	17.22	17.54	996418
2013-09-30	17.30	17.56	17.21	17.49	867481
2013-10-01	17.52	18.05	17.47	18.01	529492
2013-10-02	17.18	17.71	17.18	17.66	709507
2013-10-03	17.67	17.88	17.13	17.26	979250
2013-10-04	17.21	17.73	17.20	17.21	835886
2013-10-07	17.02	17.37	16.73	17.16	536816
2013-10-08	17.13	17.15	16.51	16.66	872562
2013-10-09	16.75	16.89	16.39	16.66	664406
2013-10-10	16.95	17.05	16.78	16.87	550792
2013-10-11	16.77	17.11	16.65	17.11	612743
2013-10-14	17.03	17.42	16.93	17.32	651395
2013-10-15	17.27	17.39	17.07	17.10	554279
2013-10-16	17.22	17.48	17.11	17.38	626956
2013-10-17	17.30	17.48	17.17	17.36	611069
2013-10-18	17.53	17.65	17.28	17.40	1072656
2013-10-21	17.46	18.29	17.41	17.85	760010
2013-10-22	18.03	18.19	17.55	17.62	760867
2013-10-23	17.45	17.64	17.08	17.22	601887
2013-10-24	17.22	17.30	16.69	16.70	943709
2013-10-25	16.67	17.15	16.50	17.14	789773
2013-10-28	17.20	17.24	16.75	17.15	1191567
2013-10-29	15.76	15.76	14.02	15.00	4726605
2013-10-30	14.88	14.94	14.50	14.81	2007507
2013-10-31	14.77	14.86	14.32	14.56	1239477
2013-11-01	14.57	14.97	14.48	14.91	1276181
2013-11-04	15.62	15.62	15.33	15.52	2687158
2013-11-05	15.46	15.79	15.37	15.75	12730350
2013-11-06	15.83	15.84	15.27	15.48	2244820
2013-11-07	15.55	15.63	15.02	15.16	1362752
2013-11-08	15.15	15.49	14.97	15.36	1045905
2013-11-11	15.32	15.49	15.09	15.34	780634
2013-11-12	15.30	15.45	15.18	15.43	1006355
2013-11-13	15.22	15.47	15.21	15.46	859628
2013-11-14	15.39	15.45	14.97	15.19	1052280
2013-11-15	15.16	15.55	15.00	15.48	738484
2013-11-18	15.51	15.89	15.35	15.48	1121721
2013-11-19	15.50	15.61	15.03	15.09	801729
2013-11-20	15.35	15.45	15.12	15.13	766291
2013-11-21	15.23	15.63	15.22	15.60	667007
2013-11-22	15.57	15.69	15.42	15.57	619215
2013-11-25	15.61	15.73	15.24	15.30	651364
2013-11-26	15.30	15.52	15.21	15.47	904979
2013-11-27	15.49	15.53	15.32	15.48	837741
2013-11-29	15.57	15.64	15.36	15.48	489823
2013-12-02	15.43	15.44	14.96	15.17	1294258
2013-12-03	15.14	15.25	14.97	14.99	1274404
2013-12-04	14.90	15.21	14.78	14.91	877356
2013-12-05	14.96	15.26	14.95	15.21	746829
2013-12-06	15.42	15.89	15.25	15.79	938396
2013-12-09	15.86	16.09	15.63	15.71	499684
2013-12-10	15.64	15.78	15.51	15.70	1017706
2013-12-11	15.78	15.86	15.29	15.32	795006
2013-12-12	15.29	15.36	15.12	15.14	870442
2013-12-13	15.17	15.34	15.06	15.25	528824
2013-12-16	15.37	15.89	15.21	15.77	548072
2013-12-17	15.80	16.26	15.57	16.18	816047
2013-12-18	15.97	16.23	15.61	16.17	1069686
2013-12-19	16.08	16.37	16.08	16.21	661169
2013-12-20	16.29	16.50	16.11	16.22	1586191
2013-12-23	16.22	16.41	16.18	16.30	687770
2013-12-24	16.33	16.49	16.22	16.44	380440
2013-12-26	16.51	16.65	16.30	16.49	682548
2013-12-27	16.56	16.56	16.30	16.43	518015
2013-12-30	16.42	16.67	16.39	16.57	423926
2013-12-31	16.55	16.84	16.48	16.70	642285
2014-01-02	16.70	16.71	16.37	16.44	539031
2014-01-03	16.45	16.67	16.31	16.58	486479
2014-01-06	16.65	16.65	16.22	16.28	813045
2014-01-07	16.38	16.55	16.24	16.43	634279
2014-01-08	16.36	16.77	16.20	16.50	966960
2014-01-09	16.61	16.61	16.15	16.30	736554
2014-01-10	16.32	16.49	16.14	16.21	699545
2014-01-13	15.78	15.86	14.93	15.33	2015187
2014-01-14	15.48	15.61	15.43	15.50	993114
2014-01-15	15.59	16.10	15.42	16.04	844937
2014-01-16	15.94	16.16	15.72	15.73	755042
2014-01-17	15.65	16.01	15.50	15.60	955293
2014-01-21	15.76	16.05	15.68	15.96	795485
2014-01-22	15.90	16.09	15.82	16.03	579093
2014-01-23	15.90	16.01	15.63	15.84	612675
2014-01-24	15.70	16.06	15.21	15.24	997702
2014-01-27	15.30	15.67	14.76	14.80	1782080
2014-01-28	17.01	17.22	16.31	16.71	5081431
2014-01-29	16.56	17.00	16.32	16.39	1240675
2014-01-30	16.61	16.93	16.42	16.90	956619
2014-01-31	16.50	16.88	16.40	16.72	1136208
2014-02-03	16.72	16.88	16.11	16.11	1520074
2014-02-04	16.19	16.24	15.79	15.98	1085963
2014-02-05	15.84	16.24	15.57	16.14	924559
2014-02-06	16.21	16.68	16.21	16.54	687062
2014-02-07	16.62	16.97	16.60	16.79	685968
2014-02-10	16.72	16.79	16.45	16.71	611856
2014-02-11	16.73	16.87	16.51	16.83	466641
2014-02-12	16.85	17.09	16.80	16.89	499595
2014-02-13	16.78	16.94	16.53	16.89	433727
2014-02-14	16.88	16.88	16.63	16.80	521034
2014-02-18	16.86	17.22	16.80	17.13	723477
2014-02-19	16.45	17.36	16.45	16.93	757439
2014-02-20	16.92	17.11	16.80	17.06	600193
2014-02-21	17.05	17.12	16.90	16.98	495109
2014-02-24	17.05	17.33	16.96	17.26	605943
2014-02-25	17.30	17.30	16.95	17.13	500721
2014-02-26	17.19	17.46	17.00	17.09	551388
2014-02-27	17.01	17.18	16.94	17.03	760848
2014-02-28	17.07	17.36	16.68	16.96	1051862
2014-03-03	16.71	17.03	16.54	17.00	648195
2014-03-04	17.27	17.79	16.89	17.70	938687
2014-03-05	17.70	17.77	17.50	17.60	446175
2014-03-06	17.70	17.70	17.39	17.45	304704
2014-03-07	17.60	17.61	17.35	17.37	270016
2014-03-10	17.34	17.41	17.17	17.32	305400
2014-03-11	17.32	17.46	17.01	17.06	543691
2014-03-12	16.98	17.38	16.94	17.37	505487
2014-03-13	17.41	17.49	16.81	16.84	521277
2014-03-14	16.83	17.08	16.79	16.84	315517
2014-03-17	17.58	17.58	16.92	17.06	523967
2014-03-18	17.02	17.60	16.96	17.52	604996
2014-03-19	17.54	17.77	17.40	17.61	493224
2014-03-20	17.63	17.89	17.53	17.63	328517
2014-03-21	17.68	18.07	17.63	17.94	1126172
2014-03-24	17.98	18.05	17.66	17.91	559043
2014-03-25	18.00	18.21	17.62	17.82	459860
2014-03-26	18.02	18.09	17.37	17.39	507899
2014-03-27	17.39	17.55	17.17	17.27	467503
2014-03-28	17.28	17.66	17.10	17.25	605417
2014-03-31	17.40	17.61	17.31	17.45	535743
2014-04-01	17.42	17.74	17.29	17.66	515966
2014-04-02	17.66	17.86	17.37	17.76	740084
2014-04-03	17.82	18.00	17.68	17.84	415684
2014-04-04	18.04	18.05	17.22	17.35	535676
2014-04-07	17.33	17.49	17.11	17.32	775291
2014-04-08	17.32	17.85	17.21	17.68	1063008
2014-04-09	17.78	17.88	17.49	17.61	1087313
2014-04-10	17.59	17.75	17.21	17.35	625432
2014-04-11	17.14	17.55	16.98	16.98	653123
2014-04-14	17.23	17.23	16.42	16.68	866006
2014-04-15	16.75	17.04	16.35	16.95	661612
2014-04-16	17.04	17.16	16.70	17.13	389109
2014-04-17	17.15	17.69	17.07	17.56	532100
2014-04-21	17.65	18.04	17.49	17.88	747591
2014-04-22	17.94	18.43	17.88	18.26	1081421
2014-04-23	19.85	21.55	19.41	20.90	3957765
2014-04-24	20.83	21.80	20.83	21.24	1451558
2014-04-25	21.13	21.42	21.01	21.03	1044090
2014-04-28	21.17	21.25	19.96	20.56	1752350
2014-04-29	20.57	21.00	20.08	20.11	882137
2014-04-30	20.12	20.27	19.80	20.24	1026419
2014-05-01	20.25	20.65	19.92	20.31	872981
2014-05-02	20.45	20.74	20.26	20.61	824635
2014-05-05	20.38	21.00	20.26	20.79	850121
2014-05-06	20.63	20.88	20.40	20.43	839884
2014-05-07	20.40	20.62	19.97	20.48	1461724
2014-05-08	20.42	21.04	20.19	20.54	866253
2014-05-09	20.42	20.67	20.21	20.66	424306
2014-05-12	20.76	21.33	20.67	21.19	677673
2014-05-13	21.19	21.29	20.89	20.93	585487
2014-05-14	20.93	20.95	20.44	20.48	712991
2014-05-15	20.27	20.38	19.99	20.35	856432
2014-05-16	20.30	20.30	19.93	20.26	577785
2014-05-19	20.26	20.56	20.07	20.54	659089
2014-05-20	20.53	20.59	19.89	20.14	736844
2014-05-21	20.27	20.40	20.02	20.12	394327
2014-05-22	20.12	20.25	19.97	20.11	703877
2014-05-23	20.15	20.40	20.06	20.32	545222
2014-05-27	20.39	20.46	20.22	20.26	719847
2014-05-28	20.26	20.35	20.11	20.23	571241
2014-05-29	20.24	20.59	20.21	20.45	421730
2014-05-30	20.51	20.68	20.23	20.35	449515
2014-06-02	20.51	20.63	20.08	20.21	420059
2014-06-03	20.15	20.38	20.02	20.24	517147
2014-06-04	20.23	20.66	20.23	20.37	787724
2014-06-05	20.44	20.95	20.18	20.85	593562
2014-06-06	20.99	21.28	20.99	21.06	568907
2014-06-09	21.04	21.99	21.00	21.68	765432
2014-06-10	21.57	22.39	21.50	22.30	682882
2014-06-11	22.89	22.63	21.97	22.47	782286
2014-06-12	22.40	22.40	21.83	21.99	533655
2014-06-13	22.11	22.19	21.61	21.71	499033
2014-06-16	21.62	21.89	21.52	21.77	405474
2014-06-17	21.67	22.40	21.67	22.15	972964
2014-06-18	22.23	22.32	21.90	22.13	419695
2014-06-19	22.29	22.44	22.10	22.37	415308
2014-06-20	22.35	22.90	22.24	22.62	867486
2014-06-23	22.73	22.81	22.31	22.61	659230
2014-06-24	22.63	23.26	22.51	22.77	995363
2014-06-25	22.61	22.89	22.42	22.85	423021
2014-06-26	22.82	22.82	22.34	22.66	429019
2014-06-27	22.51	22.90	22.51	22.82	999083
2014-06-30	22.75	22.87	22.50	22.78	480349
2014-07-01	22.84	23.40	22.84	23.21	567723
2014-07-02	23.15	23.25	22.82	22.88	383455
2014-07-03	22.89	23.22	22.89	23.20	181443
2014-07-07	23.05	23.19	22.85	22.96	290246
2014-07-08	22.90	22.90	22.43	22.72	669204
2014-07-09	22.76	22.96	22.64	22.93	423350
2014-07-10	22.60	22.94	22.44	22.79	741973
2014-07-11	22.68	22.75	22.40	22.62	414386
2014-07-14	22.84	23.32	22.63	22.65	474905
2014-07-15	22.63	22.87	22.26	22.38	325776
2014-07-16	22.52	22.59	21.85	21.90	790152
2014-07-17	21.80	22.06	21.78	21.92	443161
2014-07-18	21.89	22.69	21.89	22.55	526803
2014-07-21	22.41	22.64	22.28	22.35	749360
2014-07-22	24.81	25.25	23.85	24.00	2382585
2014-07-23	23.91	24.13	23.24	23.64	1148649
2014-07-24	23.72	23.90	23.38	23.44	609605
2014-07-25	23.21	23.43	23.00	23.27	563555
2014-07-28	23.37	23.87	23.25	23.75	823168
2014-07-29	23.70	24.01	23.57	23.64	822832
2014-07-30	23.76	23.97	23.46	23.72	514069
2014-07-31	23.44	23.71	23.28	23.29	824628
2014-08-01	23.36	23.42	22.89	22.99	578610
2014-08-04	23.01	23.56	22.88	23.48	794181
2014-08-05	23.25	23.67	23.16	23.36	444875
2014-08-06	23.26	23.83	23.17	23.53	500523
2014-08-07	23.60	23.74	23.29	23.34	333193
2014-08-08	23.32	23.55	23.14	23.37	479764
2014-08-11	23.39	23.84	23.31	23.62	551278
2014-08-12	23.61	23.80	23.34	23.40	298326
2014-08-13	23.53	23.72	23.43	23.61	396509
2014-08-14	23.57	23.80	23.48	23.63	379702
2014-08-15	23.85	24.36	23.62	23.86	976272
2014-08-18	23.65	24.22	23.61	24.04	960965
2014-08-19	24.00	24.15	23.93	24.00	574435
2014-08-20	23.94	24.00	23.74	23.76	478663
2014-08-21	23.74	24.00	23.70	23.94	527190
2014-08-22	23.94	24.09	23.75	23.86	504532
2014-08-25	24.00	24.05	23.77	23.82	492783
2014-08-26	23.88	24.10	23.77	23.94	518773
2014-08-27	24.06	24.10	23.66	23.69	443922
2014-08-28	23.55	23.68	23.26	23.27	696721
2014-08-29	23.31	23.68	23.31	23.48	632562
2014-09-02	23.62	24.00	23.42	23.91	910413
2014-09-03	24.02	24.47	23.93	24.46	771690
2014-09-04	24.54	24.79	24.31	24.33	452606
2014-09-05	24.18	24.26	23.96	24.10	284353
2014-09-08	24.06	24.39	24.06	24.24	387863
2014-09-09	24.35	24.54	24.22	24.28	565734
2014-09-10	24.27	24.49	24.22	24.34	424205
2014-09-11	24.18	24.82	24.18	24.73	560584
2014-09-12	24.74	24.75	23.90	23.95	799549
2014-09-15	23.98	24.12	23.51	23.55	692523
2014-09-16	23.55	23.83	23.41	23.76	539929
2014-09-17	23.82	24.02	23.43	23.51	530437
2014-09-18	23.55	23.76	23.49	23.54	400890
2014-09-19	23.61	23.63	22.78	22.84	999555
2014-09-22	22.63	22.72	22.15	22.20	599447
2014-09-23	22.10	22.41	21.95	21.98	467714
2014-09-24	21.98	22.17	21.75	22.16	388176
2014-09-25	22.11	22.14	21.43	21.48	349556
2014-09-26	21.61	21.72	21.46	21.60	493171
2014-09-29	21.32	21.59	21.13	21.38	448983
2014-09-30	21.24	21.35	20.85	20.86	742809
2014-10-01	20.72	20.94	20.64	20.76	840405
2014-10-02	20.74	20.98	20.46	20.75	539644
2014-10-03	20.87	21.05	20.75	20.81	759414
2014-10-06	20.81	21.04	20.42	20.62	765237
2014-10-07	20.54	20.78	20.12	20.14	760297
2014-10-08	20.10	20.59	19.84	20.56	588635
2014-10-09	20.56	20.72	19.79	19.80	511138
2014-10-10	19.66	20.00	17.01	17.01	2224052
2014-10-13	17.01	17.51	16.57	17.04	1045789
2014-10-14	17.15	17.55	17.00	17.08	922804
2014-10-15	16.80	17.39	16.72	17.25	845396
2014-10-16	16.97	17.89	16.75	17.80	873922
2014-10-17	18.05	18.60	17.99	18.08	984700
2014-10-20	18.45	18.89	18.35	18.63	906073
2014-10-21	18.80	19.03	18.66	19.02	363436
2014-10-22	19.08	19.17	18.69	18.74	565406
2014-10-23	18.95	19.39	18.80	19.24	448918
2014-10-24	19.24	19.54	19.06	19.47	424859
2014-10-27	19.37	19.46	19.06	19.36	740060
2014-10-28	21.85	24.57	21.80	24.50	3013301
2014-10-29	24.44	25.20	24.12	24.49	1616338
2014-10-30	24.50	24.99	24.34	24.48	992701
2014-10-31	24.87	25.26	24.68	25.07	1069890
2014-11-03	25.07	25.34	24.85	25.12	812728
2014-11-04	24.91	25.59	24.88	25.22	722069
2014-11-05	25.43	25.60	25.14	25.59	689210
2014-11-06	25.36	26.08	25.35	25.83	784060
2014-11-07	25.84	25.90	25.40	25.60	772620
2014-11-10	25.54	25.80	25.01	25.39	827499
2014-11-11	25.26	25.64	25.25	25.51	394206
2014-11-12	25.35	25.54	25.02	25.06	814650
2014-11-13	25.02	25.29	24.90	25.16	92087
2014-11-14	24.84	25.30	24.79	25.12	424910
2014-11-17	24.99	25.10	24.56	24.65	411472
2014-11-18	24.76	25.00	24.59	24.62	552703
2014-11-19	24.54	24.74	24.20	24.28	420311
2014-11-20	24.23	24.70	24.10	24.58	486453
2014-11-21	24.70	25.12	24.58	24.65	585030
2014-11-24	24.73	25.10	24.71	24.95	349788
2014-11-25	25.00	25.43	24.78	24.83	446604
2014-11-26	24.92	25.17	24.84	24.94	541893
2014-11-28	24.98	25.09	24.57	24.60	265815
2014-12-01	24.50	25.01	24.13	24.13	857488
2014-12-02	24.28	25.21	24.26	24.90	906526
2014-12-03	24.97	25.26	24.90	24.98	540726
2014-12-04	24.90	25.17	24.76	25.00	585651
2014-12-05	25.25	25.40	24.93	25.06	550732
2014-12-08	25.03	25.11	24.00	24.03	648729
2014-12-09	23.78	24.89	23.56	24.88	571048
2014-12-10	24.68	24.94	24.19	24.23	689303
2014-12-11	24.43	24.90	24.30	24.32	475562
2014-12-12	24.00	24.24	23.65	23.67	573912
2014-12-15	23.75	23.92	23.51	23.64	543300
2014-12-16	23.53	23.94	23.06	23.09	635612
2014-12-17	23.03	23.43	22.85	23.35	782378
2014-12-18	23.80	23.99	23.56	23.84	612155
2014-12-19	23.81	23.81	22.60	22.87	2873512
2014-12-22	22.90	23.78	22.90	23.51	591240
2014-12-23	23.60	23.97	23.40	23.45	490649
2014-12-24	23.49	23.94	23.39	23.62	209718
2014-12-26	23.66	24.04	23.65	23.84	339043
2014-12-29	23.84	24.05	23.75	23.91	452301
2014-12-30	23.85	24.04	23.76	23.78	353862
2014-12-31	23.88	24.10	23.51	23.53	446550
2015-01-02	23.65	23.97	22.95	23.37	448410
2015-01-05	23.21	23.37	22.88	23.01	445567
2015-01-06	23.02	23.20	22.20	22.62	648170
2015-01-07	22.74	23.05	22.51	22.98	388020
2015-01-08	23.23	23.97	23.11	23.59	841034
2015-01-09	23.53	23.69	23.26	23.54	393635
2015-01-12	23.60	23.71	23.23	23.46	674314
2015-01-13	23.90	24.35	23.13	23.58	569170
2015-01-14	23.18	23.46	22.80	23.25	361721
2015-01-15	23.29	23.33	22.66	22.90	651495
2015-01-16	22.79	23.54	22.65	23.50	417632
2015-01-20	23.64	23.66	22.82	23.11	751019
2015-01-21	23.09	23.25	22.65	22.89	486212
2015-01-22	23.03	23.29	22.32	23.29	720043
2015-01-23	23.24	23.43	22.99	23.04	472682
2015-01-26	22.95	23.46	22.50	23.36	759792
2015-01-27	22.00	22.16	20.57	20.97	3211474
2015-01-28	21.02	21.63	21.02	21.33	928244
2015-01-29	21.45	21.75	21.20	21.73	887972
2015-01-30	21.58	21.83	21.07	21.18	784656
2015-02-02	21.24	21.28	20.22	20.87	1214526
2015-02-03	20.97	21.39	20.88	21.21	766176
2015-02-04	21.01	21.71	21.00	21.12	870890
2015-02-05	21.21	21.82	21.01	21.68	723924
2015-02-06	21.69	22.25	21.52	21.97	545235
2015-02-09	21.86	22.26	21.71	22.10	713237
2015-02-10	22.26	22.40	21.87	22.38	462801
2015-02-11	22.25	22.39	21.92	22.03	548956
2015-02-12	22.27	22.75	22.18	22.43	563972
2015-02-13	22.47	22.74	22.26	22.50	349122
2015-02-17	22.51	22.81	22.29	22.57	450572
2015-02-18	22.46	22.73	22.24	22.72	492957
2015-02-19	22.62	22.84	22.50	22.75	347851
2015-02-20	22.75	23.06	22.51	23.00	335819
2015-02-23	22.98	22.99	22.51	22.85	323128
2015-02-24	22.77	23.12	22.66	22.92	328704
2015-02-25	22.81	23.06	22.73	22.91	239821
2015-02-26	22.76	23.17	22.69	22.75	286293
2015-02-27	22.66	22.83	22.49	22.70	358212
2015-03-02	22.67	23.45	22.67	23.22	472118
2015-03-03	23.06	23.18	22.64	22.95	414267
2015-03-04	22.85	23.17	22.54	22.91	383947
2015-03-05	22.74	23.01	22.64	22.73	247102
2015-03-06	22.55	22.90	22.23	22.26	383473
2015-03-09	22.37	22.50	22.10	22.38	268985
2015-03-10	22.12	22.23	21.79	22.00	371544
2015-03-11	21.99	22.50	21.71	22.44	456509
2015-03-12	22.55	23.45	22.48	23.44	540743
2015-03-13	23.95	24.34	23.09	23.93	842479
2015-03-16	24.14	24.24	23.86	24.14	530244
2015-03-17	24.02	24.30	23.87	24.25	350252
2015-03-18	24.25	24.63	24.03	24.51	396635
2015-03-19	24.33	24.51	24.14	24.39	365081
2015-03-20	24.58	24.94	24.39	24.90	557861
2015-03-23	24.82	25.25	24.75	24.95	421534
2015-03-24	24.87	25.27	24.70	25.12	610361
2015-03-25	24.94	25.25	23.70	23.75	623590
2015-03-26	23.53	24.00	23.31	23.91	461754
2015-03-27	23.85	23.89	23.35	23.80	602344
2015-03-30	23.93	24.35	23.86	24.21	411397
2015-03-31	24.00	24.35	23.85	24.19	494692
2015-04-01	24.00	24.41	23.74	24.40	369566
2015-04-02	24.49	24.63	24.28	24.35	365644
2015-04-06	24.21	24.90	24.04	24.90	389582
2015-04-07	24.73	24.86	23.99	24.10	491859
2015-04-08	24.03	24.69	24.03	24.66	279187
2015-04-09	24.60	24.74	24.13	24.62	286619
2015-04-10	24.81	24.95	24.70	24.83	192896
2015-04-13	24.93	25.23	24.76	24.78	399915
2015-04-14	23.99	24.18	23.28	23.59	816031
2015-04-15	23.63	23.85	23.55	23.72	399436
2015-04-16	23.72	23.91	23.43	23.66	414523
2015-04-17	23.38	23.45	22.84	23.14	533359
2015-04-20	23.25	23.65	23.07	23.36	997891
2015-04-21	20.67	20.80	19.66	20.69	4271948
2015-04-22	20.43	21.18	20.10	21.09	1429721
2015-04-23	20.92	21.09	20.63	20.84	744156
2015-04-24	20.90	21.00	20.64	20.81	642141
2015-04-27	20.76	21.38	20.60	20.77	1047690
2015-04-28	20.73	21.12	20.44	21.07	762005
2015-04-29	20.88	21.28	20.83	20.85	461491
2015-04-30	20.78	20.82	20.31	20.33	997534
2015-05-01	20.35	21.17	20.25	21.11	1156305
2015-05-04	21.20	21.57	20.95	21.38	674992
2015-05-05	21.31	21.39	20.81	20.89	764492
2015-05-06	20.96	21.08	20.56	20.79	438369
2015-05-07	20.73	21.04	20.63	20.90	418224
2015-05-08	21.15	21.71	20.99	21.41	801818
2015-05-11	21.34	21.60	21.31	21.38	352003
2015-05-12	21.35	21.42	21.11	21.14	656094
2015-05-13	21.12	21.57	20.95	21.46	381812
2015-05-14	21.50	21.97	21.44	21.89	337611
2015-05-15	21.80	21.92	21.43	21.50	260308
2015-05-18	21.44	21.71	21.32	21.60	529284
2015-05-19	21.55	21.65	21.26	21.44	404065
2015-05-20	21.54	21.58	21.23	21.29	370701
2015-05-21	21.23	21.51	21.20	21.31	307697
2015-05-22	21.30	21.41	21.08	21.35	366735
2015-05-26	21.22	21.25	20.81	21.05	541594
2015-05-27	21.14	21.58	20.90	21.42	456749
2015-05-28	21.32	21.63	21.24	21.44	433507
2015-05-29	21.50	21.87	21.23	21.66	517177
2015-06-01	21.77	21.96	21.42	21.78	473191
2015-06-02	21.63	21.86	21.41	21.47	479403
2015-06-03	21.53	21.73	21.43	21.63	413798
2015-06-04	21.53	21.53	20.97	21.26	409160
2015-06-05	21.11	21.50	20.83	21.49	350121
2015-06-08	21.50	21.80	21.30	21.31	625605
2015-06-09	21.25	21.56	21.06	21.41	469213
2015-06-10	21.57	22.00	21.50	21.59	650508
2015-06-11	21.66	21.79	21.51	21.64	441920
2015-06-12	21.53	21.59	21.31	21.56	218592
2015-06-15	21.47	21.62	21.06	21.31	402785
2015-06-16	21.26	21.71	21.26	21.64	335422
2015-06-17	21.67	21.76	21.47	21.53	338702
2015-06-18	21.50	21.58	21.31	21.39	572308
2015-06-19	21.34	21.90	21.20	21.85	677843
2015-06-22	22.06	22.15	21.69	21.76	451328
2015-06-23	21.80	22.02	21.70	21.97	560285
2015-06-24	21.97	22.05	21.09	21.11	841568
2015-06-25	21.24	21.41	20.83	20.95	654097
2015-06-26	21.04	21.08	20.54	20.67	1069979
2015-06-29	20.53	20.68	19.99	20.00	521071
2015-06-30	20.20	20.33	19.80	20.16	718452
2015-07-01	20.35	20.55	20.12	20.20	473459
2015-07-02	20.20	20.38	19.84	19.94	413722
2015-07-06	19.62	19.83	19.24	19.46	825628
2015-07-07	19.41	19.50	18.76	19.11	592506
2015-07-08	18.90	19.08	18.73	18.91	663781
2015-07-09	19.12	19.20	18.34	18.36	813422
2015-07-10	18.78	18.96	18.40	18.62	641589
2015-07-13	18.74	18.76	18.19	18.60	623812
2015-07-14	18.67	19.39	18.51	19.24	589676
2015-07-15	19.07	19.14	18.57	18.69	621351
2015-07-16	18.94	19.11	18.65	18.82	440120
2015-07-17	18.87	19.11	18.75	18.93	493777
2015-07-20	18.94	19.14	18.79	19.03	751184
2015-07-21	21.50	21.52	20.46	21.28	3187195
2015-07-22	20.99	21.67	20.95	21.52	1078478
2015-07-23	21.70	22.05	21.47	21.54	901986
2015-07-24	21.56	21.78	21.22	21.23	1109011
2015-07-27	20.95	21.81	20.88	21.42	931799
2015-07-28	21.60	21.63	20.99	21.49	1342690
2015-07-29	21.56	21.95	21.46	21.90	1091704
2015-07-30	21.62	22.08	21.10	21.82	531349
2015-07-31	21.89	22.41	21.81	22.07	683855
2015-08-03	21.63	21.82	21.07	21.19	1054742
2015-08-04	21.24	21.38	20.92	20.97	434896
2015-08-05	21.18	21.55	20.97	21.14	596614
2015-08-06	21.23	21.37	20.92	21.09	569973
2015-08-07	20.92	21.28	20.88	20.99	463167
2015-08-10	20.91	21.39	20.85	21.38	507714
2015-08-11	21.22	22.12	21.01	21.59	954872
2015-08-12	21.59	21.78	21.00	21.30	476767
2015-08-13	21.33	21.64	21.08	21.12	290863
2015-08-14	21.02	21.38	21.00	21.35	267732
2015-08-17	21.19	21.45	21.08	21.40	427571
2015-08-18	21.34	21.39	20.80	20.84	307241
2015-08-19	20.66	20.82	20.30	20.46	533364
2015-08-20	20.21	20.71	20.01	20.11	524634
2015-08-21	19.48	19.99	19.29	19.32	564792
2015-08-24	18.02	19.21	17.55	18.48	943707
2015-08-25	19.19	19.40	18.30	18.31	659611
2015-08-26	18.74	19.12	18.44	19.08	447025
2015-08-27	19.23	19.65	19.08	19.37	595753
2015-08-28	19.28	19.70	19.02	19.51	396826
2015-08-31	19.36	19.73	19.22	19.24	556893
2015-09-01	18.91	19.25	18.72	18.84	602501
2015-09-02	19.08	19.31	18.90	19.31	421863
2015-09-03	19.46	19.75	19.29	19.35	289081
2015-09-04	19.05	19.26	18.92	18.96	172653
2015-09-08	19.22	19.62	19.07	19.55	323212
2015-09-09	19.78	19.88	19.43	19.45	232065
2015-09-10	19.34	19.90	19.30	19.80	398115
2015-09-11	19.68	19.85	19.53	19.84	267087
2015-09-14	19.93	19.93	19.60	19.82	287039
2015-09-15	20.00	20.40	19.63	20.24	433031
2015-09-16	20.16	20.53	20.16	20.42	422476
2015-09-17	20.43	20.97	20.40	20.63	459760
2015-09-18	20.26	20.36	20.00	20.09	1319617
2015-09-21	20.34	20.68	20.31	20.43	520775
2015-09-22	20.15	20.15	19.79	20.08	544190
2015-09-23	20.14	20.22	19.95	20.01	408038
2015-09-24	19.78	20.07	19.46	20.05	386064
2015-09-25	20.36	20.91	20.26	20.77	631334
2015-09-28	20.72	20.99	20.63	20.67	913159
2015-09-29	20.66	20.99	20.62	20.81	593280
2015-09-30	20.90	21.41	20.90	21.37	668039
2015-10-01	21.25	21.47	20.86	21.20	734992
2015-10-02	21.01	21.39	20.78	21.37	525761
2015-10-05	21.50	22.41	21.34	22.38	552969
2015-10-06	22.42	22.54	21.75	22.04	471833
2015-10-07	22.15	22.57	22.03	22.43	746515
2015-10-08	22.24	22.65	22.22	22.65	529120
2015-10-09	22.80	22.98	22.56	22.65	359812
2015-10-12	22.77	22.91	22.45	22.87	211450
2015-10-13	22.84	23.37	22.63	23.31	660365
2015-10-14	23.26	23.46	23.05	23.20	332309
2015-10-15	23.28	23.78	23.18	23.77	682714
2015-10-16	23.77	24.10	23.39	23.73	638501
2015-10-19	23.76	23.88	22.88	23.69	421630
2015-10-20	23.89	24.17	23.68	23.94	514791
2015-10-21	23.84	23.95	22.92	22.97	446333
2015-10-22	22.35	22.35	20.99	21.09	1469310
2015-10-23	20.56	21.46	20.39	20.99	1065436
2015-10-26	21.14	21.18	20.30	20.34	834889
2015-10-27	20.30	20.87	19.88	20.45	961285
2015-10-28	20.42	21.35	20.42	21.35	633168
2015-10-29	21.07	21.27	20.48	20.71	735530
2015-10-30	20.77	20.97	20.53	20.67	963492
2015-11-02	20.65	21.10	20.65	20.97	930749
2015-11-03	23.49	25.64	22.83	24.78	2868549
2015-11-04	24.37	24.80	24.03	24.38	1328574
2015-11-05	24.37	24.62	24.13	24.48	651214
2015-11-06	24.37	24.86	24.35	24.69	623755
2015-11-09	24.55	24.58	23.78	23.87	676780
2015-11-10	23.74	23.92	23.45	23.83	397892
2015-11-11	23.88	23.88	23.51	23.63	384434
2015-11-12	23.49	23.59	23.19	23.26	336108
2015-11-13	23.08	23.20	22.73	22.84	349628
2015-11-16	22.72	23.32	22.47	23.26	527708
2015-11-17	23.35	23.38	22.96	22.98	555200
2015-11-18	23.17	23.28	22.74	23.27	423870
2015-11-19	23.28	23.45	21.90	23.31	511117
2015-11-20	23.41	23.53	23.15	23.19	707957
2015-11-23	23.03	23.18	22.63	22.79	992458
2015-11-24	22.62	22.96	22.45	22.66	1101782
2015-11-25	22.70	23.01	22.56	22.90	512166
2015-11-27	22.85	23.26	22.85	23.11	215274
2015-11-30	22.66	23.22	22.66	22.67	928461
2015-12-01	22.85	23.09	22.65	23.03	526898
2015-12-02	23.02	23.10	22.24	22.28	708139
2015-12-03	22.47	22.54	21.84	21.85	665672
2015-12-04	22.25	22.72	21.98	22.46	622478
2015-12-07	22.47	22.47	21.82	21.95	539169
2015-12-08	21.62	21.98	21.05	21.07	990955
2015-12-09	21.08	21.38	20.59	20.77	695476
2015-12-10	20.81	20.93	20.58	20.86	796258
2015-12-11	20.48	20.81	20.42	20.52	828110
2015-12-14	20.42	20.52	19.86	20.26	1138066
2015-12-15	20.46	20.98	20.41	20.96	876229
2015-12-16	21.02	21.07	20.42	20.91	520927
2015-12-17	20.96	21.48	20.89	21.25	1204662
2015-12-18	21.23	21.37	20.97	21.31	2488541
2015-12-21	21.40	21.40	20.82	20.92	959553
2015-12-22	21.05	21.05	20.60	20.93	670170
2015-12-23	21.00	21.61	20.92	21.58	487893
2015-12-24	21.55	21.76	21.41	21.46	231217
2015-12-28	21.43	21.50	21.05	21.33	345599
2015-12-29	21.39	21.64	21.21	21.62	289629
2015-12-30	21.63	21.65	21.11	21.12	361445
2015-12-31	21.09	21.13	20.58	20.58	518872
2016-01-04	20.20	20.49	19.84	20.40	729068
2016-01-05	20.50	20.50	19.65	19.98	728323
2016-01-06	19.68	19.88	18.67	19.44	664665
2016-01-07	19.03	19.19	18.47	18.49	1355065
2016-01-08	18.73	18.83	18.05	18.07	736874
2016-01-11	18.01	18.02	17.35	17.65	699914
2016-01-12	17.90	17.97	17.11	17.69	597257
2016-01-13	17.79	17.94	17.05	17.15	440873
2016-01-14	17.24	17.39	16.90	17.31	963517
2016-01-15	16.81	17.28	16.40	16.84	885200
2016-01-19	17.16	17.49	16.47	16.76	629334
2016-01-20	17.29	17.39	16.31	16.98	835246
2016-01-21	17.08	17.37	16.88	16.97	815569
2016-01-22	17.34	17.59	16.97	17.26	854689
2016-01-25	17.22	17.59	17.04	17.38	1211383
2016-01-26	19.68	19.75	18.60	19.09	1862372
2016-01-27	18.95	19.22	18.74	18.85	1017810
2016-01-28	18.99	19.29	18.19	18.19	755308
2016-01-29	18.35	18.91	18.35	18.74	1566828
2016-02-01	18.52	19.05	18.39	18.91	1418549
2016-02-02	18.70	18.95	18.47	18.59	1297932
2016-02-03	18.78	19.01	18.04	18.70	1874386
2016-02-04	18.66	19.63	18.66	19.44	735636
2016-02-05	19.42	19.72	19.22	19.22	864285
2016-02-08	18.90	19.53	18.20	19.43	872462
2016-02-09	19.13	19.69	19.13	19.52	718007
2016-02-10	19.59	20.04	19.51	19.67	713562
2016-02-11	19.39	19.70	18.98	19.56	794022
2016-02-12	19.70	20.08	19.41	19.83	531271
2016-02-16	20.04	20.60	19.63	20.50	487662
2016-02-17	20.70	20.74	19.97	20.06	759466
2016-02-18	20.20	20.64	20.06	20.54	465809
2016-02-19	20.46	20.56	19.13	20.42	313044
2016-02-22	20.55	20.82	20.34	20.39	630694
2016-02-23	20.37	20.57	20.21	20.39	490440
2016-02-24	20.24	20.70	19.98	20.68	531980
2016-02-25	20.68	20.93	20.46	20.83	613466
2016-02-26	20.91	21.48	20.90	20.96	440802
2016-02-29	21.05	21.19	20.55	20.60	710233
2016-03-01	20.73	21.40	20.73	21.40	356507
2016-03-02	21.40	21.46	20.83	21.40	507000
2016-03-03	21.03	21.95	20.98	21.94	532424
2016-03-04	21.86	21.97	21.43	21.44	363810
2016-03-07	21.31	21.68	21.25	21.59	453855
2016-03-08	21.50	21.57	20.93	21.59	323660
2016-03-09	21.20	21.31	21.00	21.30	341656
2016-03-10	21.39	21.71	20.98	21.30	382051
2016-03-11	21.65	22.14	21.58	22.14	370459
2016-03-14	22.05	22.18	21.48	21.70	356347
2016-03-15	21.52	21.55	20.95	21.13	988839
2016-03-16	21.11	21.43	21.11	21.38	450160
2016-03-17	21.30	21.90	21.03	21.89	678590
2016-03-18	22.00	22.34	21.98	22.18	726346
2016-03-21	22.14	22.79	22.14	22.62	428343
2016-03-22	22.42	23.18	22.23	23.08	618443
2016-03-23	23.05	23.19	22.42	22.61	626776
2016-03-24	22.53	22.64	22.18	22.64	352042
2016-03-28	22.66	22.69	22.39	22.52	99889
2016-03-29	22.50	22.63	22.05	22.48	1628836
2016-03-30	22.63	23.09	22.46	22.95	676483
2016-03-31	23.02	23.41	23.01	22.95	532640
2016-04-01	23.04	23.33	22.66	23.33	335897
2016-04-04	23.40	23.40	22.69	22.85	400235
2016-04-05	22.70	22.87	22.41	22.43	363691
2016-04-06	22.45	22.45	22.10	22.32	258878
2016-04-07	22.24	22.29	21.67	21.85	341233
2016-04-08	21.99	22.35	21.83	21.93	219115
2016-04-11	22.05	22.61	22.05	22.13	297735
2016-04-12	22.08	22.40	21.85	22.01	371246
2016-04-13	22.20	22.92	22.20	22.85	308332
2016-04-14	22.75	22.80	22.26	22.37	306443
2016-04-15	22.26	22.70	21.97	22.18	404376
2016-04-18	21.56	22.41	21.05	22.26	432184
2016-04-19	22.12	22.58	22.12	22.26	344128
2016-04-20	22.32	22.74	21.94	22.01	433341
2016-04-21	22.09	22.11	21.48	21.89	525358
2016-04-22	21.89	22.09	21.66	22.03	397955
2016-04-25	21.95	22.21	21.77	22.21	591906
2016-04-26	24.35	25.09	23.51	24.24	1914959
2016-04-27	23.95	24.36	23.86	24.04	794547
2016-04-28	23.70	23.82	23.38	23.44	628978
2016-04-29	23.28	23.69	23.05	23.65	681342
2016-05-02	23.79	24.25	23.43	24.11	789746
2016-05-03	23.96	24.23	23.80	24.16	475016
2016-05-04	23.95	24.30	23.83	23.95	474829
2016-05-05	24.02	24.26	23.80	23.91	503857
2016-05-06	23.90	24.25	23.71	24.25	542657
2016-05-09	24.18	24.50	24.18	24.31	531267
2016-05-10	24.46	24.67	24.15	24.64	586106
2016-05-11	24.55	24.92	24.51	24.70	459474
2016-05-12	24.76	24.95	24.36	24.82	611171
2016-05-13	24.80	24.98	24.66	24.83	735797
2016-05-16	24.69	25.76	24.69	25.52	1196421
2016-05-17	25.34	25.58	24.87	25.02	647152
2016-05-18	24.85	25.73	24.85	25.51	545191
2016-05-19	25.24	25.49	24.87	25.21	457789
2016-05-20	25.39	25.88	25.18	25.54	587744
2016-05-23	25.48	25.88	25.29	25.45	761074
2016-05-24	25.65	26.12	25.51	26.03	761968
2016-05-25	26.03	26.50	25.70	25.81	725815
2016-05-26	25.93	26.28	25.79	26.09	667743
2016-05-27	26.10	26.49	26.03	26.46	694550
2016-05-31	26.16	27.00	26.14	26.79	1533608
2016-06-01	27.66	27.66	26.64	27.23	1204916
2016-06-02	27.08	27.65	27.06	27.62	614086
2016-06-03	27.60	27.64	27.30	27.54	466161
2016-06-06	27.21	27.93	27.21	27.73	427241
2016-06-07	27.74	27.97	27.58	27.76	669168
2016-06-08	27.70	28.17	27.58	28.08	505976
2016-06-09	28.03	28.45	27.87	28.44	693519
2016-06-10	28.05	28.44	27.54	28.04	509606
2016-06-13	27.89	28.04	27.43	27.53	485549
2016-06-14	27.44	27.86	27.29	27.53	506364
2016-06-15	27.67	27.73	27.21	27.23	428545
2016-06-16	27.00	27.42	26.76	27.39	516821
2016-06-17	27.42	27.54	26.89	27.14	1409162
2016-06-20	27.46	27.81	27.43	27.48	498521
2016-06-21	27.50	27.58	27.23	27.46	284383
2016-06-22	27.58	28.25	27.58	28.00	601790
2016-06-23	28.31	28.31	28.00	28.16	329805
2016-06-24	27.16	27.48	26.27	26.35	1147503
2016-06-27	26.15	26.16	25.09	25.16	741858
2016-06-28	25.48	25.74	25.21	25.69	648315
2016-06-29	25.94	26.31	25.67	25.94	537520
2016-06-30	26.02	26.81	25.75	26.81	521745
2016-07-01	26.68	26.99	26.43	26.77	520047
2016-07-05	26.64	26.64	26.25	26.44	259462
2016-07-06	26.28	26.72	25.83	26.66	522310
2016-07-07	26.72	27.09	26.68	26.86	293605
2016-07-08	27.01	27.76	27.01	27.55	518329
2016-07-11	27.65	27.92	27.60	27.74	382426
2016-07-12	28.01	28.44	27.81	28.31	350112
2016-07-13	28.45	28.73	28.30	28.71	419038
2016-07-14	28.88	29.01	28.58	28.63	317587
2016-07-15	28.89	28.94	28.36	28.87	394551
2016-07-18	28.71	29.13	28.63	28.75	292709
2016-07-19	28.58	29.07	28.51	28.85	325260
2016-07-20	28.81	29.17	28.76	28.98	314541
2016-07-21	29.07	29.11	28.58	28.77	302724
2016-07-22	28.63	28.91	28.25	28.71	692065
2016-07-25	28.87	29.17	28.77	29.14	650821
2016-07-26	25.55	25.90	23.50	24.70	3502644
2016-07-27	24.81	25.82	24.81	25.80	1436174
2016-07-28	25.67	25.94	25.34	25.61	562551
2016-07-29	25.65	25.78	25.15	25.34	700958
2016-08-01	25.22	25.83	25.14	25.50	766326
2016-08-02	25.53	25.64	24.99	25.13	624897
2016-08-03	25.34	25.58	25.10	25.52	659202
2016-08-04	25.67	25.94	25.47	25.49	373896
2016-08-05	25.76	25.98	25.67	25.77	422012
2016-08-08	25.69	26.28	25.62	26.08	611023
2016-08-09	26.14	26.38	26.14	26.20	483994
2016-08-10	26.28	26.33	25.60	26.09	469393
2016-08-11	26.11	26.50	26.11	26.23	328158
2016-08-12	26.31	26.38	26.00	26.26	374898
2016-08-15	26.42	26.74	26.31	26.70	271430
2016-08-16	26.70	26.81	26.22	26.22	298115
2016-08-17	26.25	26.49	26.20	26.27	370178
2016-08-18	26.19	26.41	26.12	26.33	403866
2016-08-19	26.31	26.61	26.11	26.44	435928
2016-08-22	26.31	26.46	26.17	26.31	459039
2016-08-23	26.48	26.64	26.26	26.49	341226
2016-08-24	26.54	26.76	26.39	26.49	380212
2016-08-25	26.48	26.77	26.37	26.65	245713
2016-08-26	26.72	26.98	26.60	26.66	280050
2016-08-29	26.62	26.79	26.32	26.37	271051
2016-08-30	26.39	26.63	26.30	26.49	260396
2016-08-31	26.53	26.53	26.00	26.28	553483
2016-09-01	26.42	26.85	26.17	26.72	525873
2016-09-02	26.83	26.94	26.56	26.80	270443
2016-09-06	26.91	26.91	26.27	26.76	339178
2016-09-07	26.80	26.91	26.61	26.87	327683
2016-09-08	26.77	27.06	26.43	27.06	557470
2016-09-09	26.80	27.10	26.37	26.62	719947
2016-09-12	26.50	27.07	26.30	27.06	535007
2016-09-13	28.10	28.23	26.84	26.91	733613
2016-09-14	26.91	27.34	26.54	27.33	629460
2016-09-15	27.38	28.14	27.30	28.09	646816
2016-09-16	28.07	28.07	27.26	27.56	530562
2016-09-19	27.83	28.57	27.74	28.07	544353
2016-09-20	28.13	28.35	27.94	27.95	222196
2016-09-21	28.09	28.66	28.09	28.55	275044
2016-09-22	28.44	28.73	28.25	28.65	461609
2016-09-23	28.46	28.58	28.05	28.26	293376
2016-09-26	28.19	28.32	27.90	27.91	320363
2016-09-27	27.96	28.22	27.35	28.14	443073
2016-09-28	28.37	28.39	27.99	28.14	415919
2016-09-29	28.04	28.07	27.67	27.79	248787
2016-09-30	28.00	28.61	27.84	28.47	341968
2016-10-03	28.54	28.64	28.28	28.42	328582
2016-10-04	28.39	29.00	28.39	28.61	300239
2016-10-05	28.79	29.36	28.59	29.17	260295
2016-10-06	29.20	29.45	28.95	29.41	222190
2016-10-07	29.36	29.42	28.71	29.09	320941
2016-10-10	29.25	29.70	29.05	29.35	233544
2016-10-11	29.40	29.40	28.55	28.75	208235
2016-10-12	28.00	28.35	26.70	27.45	741014
2016-10-13	27.40	27.50	26.75	27.25	439458
2016-10-14	27.25	27.80	27.25	27.65	373872
2016-10-17	27.50	28.10	27.50	27.80	423050
2016-10-18	28.00	28.25	27.75	28.20	417673
2016-10-19	28.25	28.73	27.95	28.45	359312
2016-10-20	28.25	28.70	28.10	28.35	489036
2016-10-21	28.10	28.73	27.85	28.50	305182
2016-10-24	28.75	29.40	28.50	29.25	496959
2016-10-25	29.30	29.33	28.75	29.00	244412
2016-10-26	28.85	29.60	28.85	29.40	309298
2016-10-27	29.40	29.40	27.61	28.35	464604
2016-10-28	28.35	29.45	28.35	28.50	422485
2016-10-31	28.50	28.70	27.40	27.65	710958
2016-11-01	27.55	28.10	27.50	28.10	738253
2016-11-02	29.50	29.70	27.65	28.05	1238091
2016-11-03	28.15	28.75	28.08	28.30	583264
2016-11-04	28.45	28.45	27.95	28.05	421103
2016-11-07	28.70	29.05	28.45	28.70	586339
2016-11-08	28.75	29.05	28.60	28.90	347927
2016-11-09	28.25	29.48	26.95	29.40	735314
2016-11-10	29.75	30.20	29.05	29.18	781626
2016-11-11	29.75	30.80	29.15	30.50	1067189
2016-11-14	29.90	31.85	29.90	31.10	922319
2016-11-15	31.20	31.55	30.90	31.20	444339
2016-11-16	31.20	31.85	30.95	31.75	582947
2016-11-17	31.75	31.95	31.30	31.65	578003
2016-11-18	31.70	31.95	31.06	31.60	594752
2016-11-21	31.80	32.10	31.40	31.70	679436
2016-11-22	31.50	31.95	31.50	31.75	704438
2016-11-23	31.50	33.05	30.81	32.95	538466
2016-11-25	33.15	33.65	32.85	33.15	171955
2016-11-28	33.05	33.45	32.80	33.15	447883
2016-11-29	32.75	33.85	32.36	33.65	548754
2016-11-30	33.90	33.90	32.70	32.85	403310
2016-12-01	33.05	33.60	32.25	32.55	462757
2016-12-02	32.70	33.65	32.45	33.45	609992
2016-12-05	33.60	34.48	33.35	34.30	621421
2016-12-06	34.30	34.90	34.15	34.70	469691
2016-12-07	34.55	35.63	34.40	35.50	413344
2016-12-08	35.65	35.85	35.25	35.55	561470
2016-12-09	35.55	35.80	35.40	35.70	387433
2016-12-12	35.60	35.95	35.15	35.45	363004
2016-12-13	35.40	35.75	35.00	35.40	395669
2016-12-14	35.45	36.25	35.25	35.40	445490
2016-12-15	35.45	36.23	35.04	36.00	507193
2016-12-16	36.20	36.58	35.15	36.20	1189409
2016-12-19	36.15	36.40	35.55	36.00	380681
2016-12-20	36.05	36.75	35.75	36.75	397330
2016-12-21	36.80	37.10	36.45	36.80	256030
2016-12-22	36.95	36.95	36.05	36.25	493613
2016-12-23	36.30	36.80	36.10	36.55	250746
2016-12-27	36.50	37.10	36.21	36.75	367071
2016-12-28	36.95	37.20	36.25	36.45	306650
2016-12-29	36.45	36.90	36.25	36.85	334803
2016-12-30	36.85	36.90	36.40	36.65	426016
2017-01-03	36.80	37.05	35.55	36.20	430321
2017-01-04	36.35	36.70	35.95	36.60	775072
2017-01-05	36.60	36.60	35.40	35.50	507453
2017-01-06	35.65	35.90	34.70	35.65	719554
2017-01-09	35.60	35.80	34.90	35.25	648900
2017-01-10	35.55	36.65	35.50	36.55	792685
2017-01-11	36.50	36.65	35.85	36.15	428768
2017-01-12	35.95	36.15	35.10	35.95	273144
2017-01-13	36.10	36.75	36.10	36.45	310161
2017-01-17	36.20	36.30	35.35	35.45	557765
2017-01-18	35.65	36.15	35.25	35.80	304237
2017-01-19	35.90	36.25	35.20	35.40	247081
2017-01-20	35.35	35.65	35.10	35.35	505054
2017-01-23	35.05	35.15	33.10	34.75	668278
2017-01-24	34.75	35.60	34.25	35.50	529175
2017-01-25	35.80	36.35	35.80	36.20	371771
2017-01-26	36.15	36.21	35.60	36.00	292988
2017-01-27	36.10	36.86	35.90	36.80	581062
2017-01-30	36.70	37.60	36.10	37.25	1005883
2017-01-31	39.20	40.85	37.80	38.95	2151848
2017-02-01	39.50	39.60	38.70	39.30	872691
2017-02-02	39.20	40.15	39.05	39.90	1163194
2017-02-03	40.00	40.70	39.85	40.45	763325
2017-02-06	40.45	41.15	39.90	40.15	859325
2017-02-07	40.10	40.65	39.50	39.90	673535
2017-02-08	39.80	40.10	39.25	39.35	562583
2017-02-09	39.50	40.15	39.20	39.75	841548
2017-02-10	39.90	40.35	39.30	40.25	447482
2017-02-13	40.65	41.01	40.25	40.65	403156
2017-02-14	40.50	40.78	40.05	40.45	454825
2017-02-15	40.30	41.25	40.15	40.90	503453
2017-02-16	40.85	41.05	40.26	40.60	531115
2017-02-17	40.75	40.95	40.05	40.50	628944
2017-02-21	40.50	41.25	40.15	40.55	517266
2017-02-22	40.45	40.65	40.05	40.65	537653
2017-02-23	40.65	40.80	39.80	40.65	532705
2017-02-24	40.05	40.75	39.95	40.40	351546
2017-02-27	40.30	40.90	40.20	40.70	525045
2017-02-28	39.70	40.25	38.90	39.00	746509
2017-03-01	39.40	40.25	39.30	40.10	573674
2017-03-02	40.05	40.20	39.30	39.40	331192
2017-03-03	39.30	39.70	39.05	39.50	347664
2017-03-06	39.15	39.48	38.85	39.30	365026
2017-03-07	39.20	39.65	39.00	39.40	291749
2017-03-08	39.55	39.60	38.95	39.00	272245
2017-03-09	38.90	39.50	38.15	38.95	365945
2017-03-10	39.10	39.50	38.30	38.60	398374
2017-03-13	38.40	39.08	38.05	38.75	341593
2017-03-14	38.70	39.68	38.55	39.35	367061
2017-03-15	39.55	40.45	39.55	40.20	621362
2017-03-16	40.30	41.03	40.17	40.30	626677
2017-03-17	40.20	40.60	39.75	40.50	908781
2017-03-20	40.55	41.00	39.95	40.20	538482
2017-03-21	40.45	40.50	39.05	39.15	378793
2017-03-22	38.55	39.85	38.50	39.80	555619
2017-03-23	39.80	40.30	39.50	39.80	384798
2017-03-24	40.00	40.15	39.40	39.70	376952
2017-03-27	38.95	39.95	38.60	39.75	352719
2017-03-28	39.65	40.10	39.26	39.95	328423
2017-03-29	39.85	39.98	39.65	39.80	197880
2017-03-30	39.80	40.70	39.55	40.50	539827
2017-03-31	40.60	40.90	40.25	40.60	602838
2017-04-03	40.55	40.55	39.05	39.90	896827
2017-04-04	39.80	40.60	39.66	40.35	530857
2017-04-05	40.60	40.60	39.53	39.65	777367
2017-04-06	39.60	40.25	39.20	40.10	442463
2017-04-07	39.95	40.20	39.70	40.00	649631
2017-04-10	40.10	40.55	39.10	39.55	607566
2017-04-11	39.45	39.95	39.20	39.75	432679
2017-04-12	39.55	39.75	38.70	38.85	467618
2017-04-13	38.75	39.20	38.40	38.40	481074
2017-04-17	38.40	39.40	38.35	39.35	402546
2017-04-18	39.15	39.45	38.75	39.05	431759
2017-04-19	39.30	39.75	39.10	39.70	508832
2017-04-20	39.75	40.15	38.90	39.95	722127
2017-04-21	39.95	40.05	38.60	38.60	661635
2017-04-24	39.25	40.10	39.05	39.95	748112
2017-04-25	40.60	40.80	37.30	38.75	1588807
2017-04-26	38.80	39.15	38.05	38.10	1249552
2017-04-27	38.20	38.95	38.10	38.55	712566
2017-04-28	38.40	38.55	37.20	37.25	989944
2017-05-01	37.50	38.20	36.95	37.55	682893
2017-05-02	37.55	37.81	36.55	36.90	769245
2017-05-03	36.70	37.00	36.28	36.65	608163
2017-05-04	36.70	37.00	36.13	36.20	434656
2017-05-05	36.25	36.45	35.50	36.35	774818
2017-05-08	36.05	37.05	36.05	36.75	606667
2017-05-09	36.75	37.20	36.60	36.65	499313
2017-05-10	36.70	36.90	36.40	36.75	423082
2017-05-11	36.45	37.00	36.40	36.75	303623
2017-05-12	36.60	36.90	36.20	36.25	466139
2017-05-15	36.25	37.00	36.15	36.90	508651
2017-05-16	36.10	37.20	36.00	37.05	640974
2017-05-17	36.45	36.80	35.55	35.60	640400
2017-05-18	35.40	36.10	35.20	35.80	586780
2017-05-19	35.75	36.60	35.70	36.40	704296
2017-05-22	36.60	36.85	36.20	36.80	404398
2017-05-23	36.95	36.95	36.35	36.75	358664
2017-05-24	36.85	37.40	36.75	37.15	472710
2017-05-25	37.30	37.50	37.10	37.40	518688
2017-05-26	37.35	37.45	36.60	37.10	465767
2017-05-30	36.95	37.50	36.70	37.40	395003
2017-05-31	37.45	37.60	36.45	36.60	508793
2017-06-01	36.75	38.15	36.50	38.10	810469
2017-06-02	38.15	38.60	37.75	38.15	397194
2017-06-05	38.25	38.25	37.45	37.50	319727
2017-06-06	37.10	37.95	37.05	37.65	267255
2017-06-07	37.90	38.25	37.45	38.10	396442
2017-06-08	38.15	39.30	38.03	39.30	378444
2017-06-09	39.30	39.40	38.00	38.30	427673
2017-06-12	38.20	38.65	37.60	38.00	373644
2017-06-13	38.15	38.40	37.70	37.90	266882
2017-06-14	38.00	38.35	37.55	37.75	352370
2017-06-15	37.70	38.35	37.41	38.30	425521
2017-06-16	38.10	38.30	37.28	37.50	815157
2017-06-19	37.75	38.10	37.55	37.90	242569
2017-06-20	37.85	37.85	37.15	37.20	273534
2017-06-21	37.45	38.80	37.25	38.15	628831
2017-06-22	38.15	38.45	37.35	38.10	432653
2017-06-23	38.15	39.75	37.90	39.75	639421
2017-06-26	39.85	40.35	39.53	39.60	696596
2017-06-27	39.60	39.60	37.85	37.85	414763
2017-06-28	38.15	39.10	37.95	39.05	702938
2017-06-29	38.90	38.90	37.55	37.95	328112
2017-06-30	38.05	38.35	37.60	38.10	343417
2017-07-03	38.30	39.15	38.00	38.95	299299
2017-07-05	38.90	38.90	37.50	38.25	634375
2017-07-06	37.80	38.20	37.30	37.50	361145
2017-07-07	37.75	38.40	37.55	38.20	341747
2017-07-10	38.15	39.00	38.05	38.85	455379
2017-07-11	38.95	39.18	38.40	39.05	326344
2017-07-12	39.40	39.85	39.20	39.75	239278
2017-07-13	39.80	39.90	39.38	39.75	186720
2017-07-14	39.80	40.45	39.60	40.30	465844
2017-07-17	40.25	41.35	39.98	41.25	570629
2017-07-18	41.15	41.15	40.25	40.90	403478
2017-07-19	41.15	41.80	41.05	41.50	443053
2017-07-20	41.60	41.80	41.00	41.65	259711
2017-07-21	42.00	42.00	41.10	41.55	437100
2017-07-24	41.65	42.95	41.20	42.45	778237
2017-07-25	37.30	39.18	36.25	37.63	2595209
2017-07-26	37.75	37.96	36.10	36.20	1198109
2017-07-27	36.35	36.50	35.60	36.45	857294
2017-07-28	36.15	36.55	35.65	35.85	712236
2017-07-31	35.90	36.35	35.70	35.85	699390
2017-08-01	36.00	36.83	35.85	36.65	647775
2017-08-02	36.25	36.95	36.13	36.20	532685
2017-08-03	36.25	36.65	35.80	35.85	579281
2017-08-04	35.90	36.16	35.45	35.75	573036
2017-08-07	35.80	36.40	35.73	35.85	571194
2017-08-08	35.80	36.30	35.55	35.60	684285
2017-08-09	35.25	36.50	34.80	36.05	819562
2017-08-10	35.80	36.53	35.50	35.50	559532
2017-08-11	35.65	36.05	35.30	35.70	626272
2017-08-14	36.00	37.10	35.75	36.85	568482
2017-08-15	36.90	37.30	36.43	36.45	637787
2017-08-16	36.45	36.98	36.45	36.75	297460
2017-08-17	36.45	36.60	35.20	35.20	574549
2017-08-18	34.85	35.38	34.85	35.20	307264
2017-08-21	35.10	35.43	34.95	35.20	332812
2017-08-22	35.55	35.90	35.40	35.85	382367
2017-08-23	35.50	36.30	35.50	36.00	321399
2017-08-24	36.20	36.25	35.73	35.85	348580
2017-08-25	36.15	36.55	36.10	36.30	419148
2017-08-28	36.35	36.55	35.90	36.05	537602
2017-08-29	35.65	36.80	35.50	36.50	589803
2017-08-30	36.45	37.20	36.40	37.00	459483
2017-08-31	37.20	37.83	37.15	37.45	476937
2017-09-01	37.50	37.81	37.30	37.65	411291
2017-09-05	37.45	37.55	36.85	37.05	396167
2017-09-06	37.10	37.10	36.40	36.60	363617
2017-09-07	36.75	36.75	36.05	36.40	363861
2017-09-08	36.35	36.35	35.70	36.05	313008
2017-09-11	36.40	36.65	35.85	36.50	489757
2017-09-12	36.70	36.90	36.48	36.90	345590
2017-09-13	36.75	37.20	36.40	36.80	547436
2017-09-14	36.60	37.15	36.60	36.80	359804
2017-09-15	36.70	37.35	36.50	37.15	660188
2017-09-18	37.35	37.95	37.30	37.60	346605
2017-09-19	37.90	38.35	37.60	37.95	394587
2017-09-20	37.50	38.00	37.25	37.30	376979
2017-09-21	37.35	37.35	36.75	36.85	367198
2017-09-22	36.85	37.50	36.85	37.30	236502
2017-09-25	37.05	37.25	35.84	36.00	695187
2017-09-26	36.30	37.05	36.30	36.55	429912
2017-09-27	36.85	37.35	36.65	37.20	500043
2017-09-28	37.00	37.90	36.75	37.85	397258
2017-09-29	37.70	38.00	37.15	37.15	329860
2017-10-02	37.40	38.60	37.40	38.60	373333
2017-10-03	38.65	38.85	38.20	38.75	404644
2017-10-04	38.75	39.05	38.65	38.95	167178
2017-10-05	39.00	39.18	38.70	38.75	291610
2017-10-06	38.70	38.75	38.15	38.60	422233
2017-10-09	38.80	39.00	38.30	38.60	222504
2017-10-10	38.65	38.80	38.30	38.45	262291
2017-10-11	38.55	38.80	38.40	38.40	251037
2017-10-12	38.35	38.75	38.20	38.45	266226
2017-10-13	38.65	38.65	38.20	38.50	322257
2017-10-16	38.65	38.75	38.10	38.45	390952
2017-10-17	38.50	38.58	38.08	38.15	339713
2017-10-18	38.30	39.10	38.10	38.85	446341
2017-10-19	38.60	38.90	37.35	38.80	555463
2017-10-20	39.25	39.25	38.45	38.50	416927
2017-10-23	38.35	38.90	38.35	38.55	269126
2017-10-24	38.70	39.35	38.70	38.85	337376
2017-10-25	38.70	39.35	38.60	39.05	292593
2017-10-26	39.05	39.40	38.85	38.90	231134
2017-10-27	39.15	39.20	38.45	39.05	405974
2017-10-30	38.65	38.98	37.90	38.80	546007
2017-10-31	34.05	34.95	32.43	32.73	2576774
2017-11-01	32.65	33.35	32.10	33.20	1527005
2017-11-02	33.40	34.05	32.53	33.60	1184968
2017-11-03	33.50	33.85	32.90	33.05	866055
2017-11-06	33.10	34.15	32.57	34.05	853765
2017-11-07	33.95	34.25	33.35	33.50	805357
2017-11-08	33.25	34.10	33.25	33.90	573979
2017-11-09	33.65	34.25	33.40	34.10	810674
2017-11-10	34.20	34.25	33.85	34.15	550269
2017-11-13	33.85	34.10	33.55	34.00	786238
2017-11-14	34.00	34.55	33.60	33.60	942939
2017-11-15	33.25	33.85	33.00	33.25	782636
2017-11-16	33.35	33.85	33.10	33.65	765725
2017-11-17	33.50	34.10	33.25	33.90	574521
2017-11-20	33.95	34.80	33.70	34.70	678798
2017-11-21	34.80	35.65	34.80	35.10	808438
2017-11-22	35.05	35.25	34.45	35.05	366923
2017-11-24	35.15	35.15	34.50	35.15	314944
2017-11-27	35.15	35.15	34.25	34.45	370611
2017-11-28	34.45	35.05	34.35	34.85	510834
2017-11-29	34.90	35.30	34.35	34.75	825256
2017-11-30	34.90	34.90	33.90	34.00	825147
2017-12-01	34.00	34.15	32.45	33.05	896457
2017-12-04	33.20	33.70	32.30	32.35	918105
2017-12-05	31.95	32.10	30.80	31.20	1660219
2017-12-06	31.10	31.90	31.00	31.15	702321
2017-12-07	31.30	32.00	31.03	31.15	820523
2017-12-08	31.35	31.70	30.95	30.95	540554
2017-12-11	31.10	31.40	30.75	30.90	878463
2017-12-12	31.00	31.35	30.93	31.00	1094279
2017-12-13	31.05	31.55	30.95	31.05	603018
2017-12-14	31.00	31.18	30.40	30.60	731332
2017-12-15	30.70	30.80	29.95	30.55	2293130
2017-12-18	31.65	33.95	31.55	32.70	1755256
2017-12-19	32.65	32.83	31.95	32.35	1377209
2017-12-20	32.30	33.20	32.10	33.00	687889
2017-12-21	32.95	33.40	32.95	33.10	543912
2017-12-22	33.20	33.20	32.90	32.95	475460
2017-12-26	32.85	33.15	32.60	32.80	371288
2017-12-27	32.80	33.00	32.55	32.75	930667
2017-12-28	32.85	33.25	32.85	33.20	293593
2017-12-29	33.30	33.40	32.95	33.00	432334
2018-01-02	33.10	33.55	33.00	33.30	898820
2018-01-03	33.30	33.60	33.18	33.35	265154
2018-01-04	33.60	33.95	33.45	33.60	1205226
2018-01-05	33.85	33.90	33.30	33.80	426256
2018-01-08	33.75	34.30	33.40	34.15	778130
2018-01-09	34.10	34.10	33.20	33.60	610114
2018-01-10	33.50	33.83	33.30	33.50	746918
2018-01-11	33.75	34.15	33.45	34.00	570134
2018-01-12	34.10	34.55	33.95	34.35	358365
2018-01-16	34.45	34.80	34.00	34.15	465709
2018-01-17	34.40	34.80	34.25	34.55	434895
2018-01-18	34.35	35.13	34.35	34.95	598056
2018-01-19	35.00	35.55	34.70	35.45	578797
2018-01-22	28.20	28.20	26.65	27.10	4736425
2018-01-23	27.10	27.30	26.75	27.15	1623490
2018-01-24	27.10	27.33	26.45	26.60	1443279
2018-01-25	26.80	27.15	26.55	27.00	2089460
2018-01-26	26.95	28.10	26.95	27.90	1917457
2018-01-29	27.95	28.70	27.60	28.20	1297681
2018-01-30	27.55	27.85	26.35	26.50	2268258
2018-01-31	26.50	26.95	26.15	26.15	1221174
2018-02-01	26.15	27.15	26.15	27.05	1063175
2018-02-02	26.65	27.15	26.60	26.85	1240548
2018-02-05	26.55	26.75	25.50	25.55	1356991
2018-02-06	25.10	26.05	24.60	25.75	1724740
2018-02-07	25.95	26.58	25.75	26.10	1116158
2018-02-08	26.15	26.39	25.70	25.90	1238746
2018-02-09	26.05	26.40	25.15	25.95	1173555
2018-02-12	26.10	26.40	25.70	26.00	1098535
2018-02-13	25.95	26.35	25.70	26.05	793963
2018-02-14	25.95	26.65	25.95	26.35	689297
2018-02-15	26.45	27.05	26.25	26.95	781780
2018-02-16	26.95	27.05	26.55	26.60	516863
2018-02-20	26.55	27.45	26.55	26.65	1098776
2018-02-21	26.75	27.15	26.50	26.65	575415
2018-02-22	26.80	27.10	26.45	26.50	488906
2018-02-23	26.70	26.80	26.30	26.75	675789
2018-02-26	26.80	27.88	26.75	27.75	994249
2018-02-27	27.65	28.00	27.45	27.70	757648
2018-02-28	27.65	28.00	26.93	27.55	1271883
2018-03-01	27.65	28.40	27.00	27.55	968346
2018-03-02	27.25	28.50	27.15	28.35	917638
2018-03-05	28.05	28.35	27.53	27.85	871583
2018-03-06	28.00	28.60	27.80	28.40	569688
2018-03-07	28.10	28.45	27.80	28.20	814741
2018-03-08	28.35	28.70	28.15	28.35	1081526
2018-03-09	28.65	28.90	28.40	28.65	455954
2018-03-12	28.75	28.90	28.45	28.75	417447
2018-03-13	28.75	29.05	28.45	28.55	551477
2018-03-14	28.70	28.70	27.80	27.90	519920
2018-03-15	27.95	28.20	27.65	27.90	380668
2018-03-16	27.90	28.50	27.90	28.30	1114086
2018-03-19	28.35	28.55	27.60	28.05	382586
2018-03-20	28.15	28.25	27.60	27.70	246074
2018-03-21	27.65	28.00	27.55	27.70	263707
2018-03-22	27.60	27.66	26.75	26.80	372771
2018-03-23	26.90	26.90	26.05	26.10	548840
2018-03-26	26.45	26.55	25.80	26.45	772435
2018-03-27	26.45	26.65	26.10	26.15	393013
2018-03-28	26.10	26.35	25.75	25.95	960348
2018-03-29	26.20	26.35	25.90	26.15	552547
2018-04-02	26.05	26.25	25.65	26.00	610814
2018-04-03	26.10	26.50	25.85	26.35	455790
2018-04-04	26.00	26.75	25.85	26.60	371296
2018-04-05	26.85	27.05	26.55	26.70	391522
2018-04-06	26.55	26.95	26.08	26.20	444606
2018-04-09	26.30	26.65	26.15	26.15	385432
2018-04-10	26.40	26.85	26.40	26.60	412476
2018-04-11	26.65	27.30	26.60	27.15	574466
2018-04-12	27.15	27.65	27.15	27.40	347062
2018-04-13	28.10	28.70	28.05	28.50	703141
2018-04-16	28.70	28.70	28.05	28.20	494359
2018-04-17	28.40	28.75	28.30	28.45	585048
2018-04-18	28.45	29.08	28.45	29.00	450126
2018-04-19	28.85	28.85	27.60	28.30	404415
2018-04-20	28.05	28.40	27.60	27.60	747169
2018-04-23	27.80	28.10	27.40	27.70	866402
2018-04-24	32.40	34.30	31.70	31.75	3308949
2018-04-25	32.05	32.40	30.90	30.95	1188058
2018-04-26	31.10	31.40	30.28	30.65	696029
2018-04-27	30.55	30.90	29.70	29.75	645619
2018-04-30	29.75	29.95	29.45	29.50	670471
2018-05-01	29.55	30.35	29.45	30.30	512294
2018-05-02	30.35	30.50	30.05	30.30	367602
2018-05-03	30.10	30.30	29.68	29.90	414482
2018-05-04	29.80	30.18	29.55	29.90	687612
2018-05-07	29.95	30.05	29.60	29.75	629175
2018-05-08	29.80	30.45	29.80	30.25	773376
2018-05-09	30.35	30.75	30.10	30.75	775799
2018-05-10	30.85	30.90	30.45	30.75	500902
2018-05-11	30.70	30.75	30.30	30.55	178423
2018-05-14	30.55	30.70	30.35	30.35	310147
2018-05-15	30.35	30.55	30.00	30.10	427788
2018-05-16	29.65	30.65	29.45	30.40	708551
2018-05-17	30.25	30.35	29.85	30.00	495826
2018-05-18	30.10	30.10	29.55	29.70	508009
2018-05-21	29.95	30.50	29.85	30.03	586177
2018-05-22	30.25	30.35	29.85	29.90	672520
2018-05-23	29.85	29.95	29.50	29.70	449332
2018-05-24	29.75	29.75	29.00	29.40	382041
2018-05-25	29.40	29.75	29.25	29.65	323690
2018-05-29	29.40	29.90	29.35	29.80	424872
2018-05-30	29.80	30.25	29.65	29.80	559723
2018-05-31	29.80	30.10	28.70	28.80	855860
2018-06-01	28.90	29.50	28.90	29.35	383956
2018-06-04	29.40	29.60	29.03	29.45	395453
2018-06-05	29.50	30.05	29.45	30.05	736729
2018-06-06	30.10	30.25	29.80	30.20	481059
2018-06-07	30.15	30.40	30.14	30.30	288559
2018-06-08	30.30	30.55	30.00	30.15	640256
2018-06-11	30.15	30.55	30.15	30.35	559514
2018-06-12	30.35	30.48	30.00	30.35	456986
2018-06-13	30.30	30.55	30.00	30.40	556708
2018-06-14	30.50	30.65	30.35	30.50	418792
2018-06-15	30.35	30.45	30.00	30.20	927338
2018-06-18	30.20	30.65	29.70	30.60	505227
2018-06-19	30.35	30.60	29.95	30.30	634206
2018-06-20	30.25	30.35	29.95	30.15	340197
2018-06-21	30.10	30.35	29.95	30.00	417466
2018-06-22	30.20	30.73	29.95	30.55	940486
2018-06-25	30.45	30.45	29.35	29.45	399075
2018-06-26	29.45	30.25	28.80	30.15	341862
2018-06-27	30.20	30.35	30.00	30.05	341377
2018-06-28	30.10	30.20	29.35	29.35	569391
2018-06-29	29.55	29.78	29.30	29.30	405123
2018-07-02	29.20	29.85	28.95	29.65	324588
2018-07-03	29.70	29.88	29.33	29.35	149158
2018-07-05	29.55	30.05	29.35	30.00	180580
2018-07-06	29.95	30.55	29.85	30.40	185403
2018-07-09	30.50	31.15	30.10	31.15	233408
2018-07-10	31.25	31.45	31.10	31.35	297909
2018-07-11	31.10	31.10	30.15	30.20	258919
2018-07-12	30.35	30.65	30.10	30.60	275002
2018-07-13	30.65	31.05	30.60	30.65	337035
2018-07-16	30.75	30.95	30.55	30.60	239897
2018-07-17	30.70	30.90	30.45	30.75	240975
2018-07-18	30.75	31.43	30.70	31.35	409620
2018-07-19	31.20	31.45	30.75	31.35	364877
2018-07-20	31.30	31.30	30.80	30.85	260446
2018-07-23	30.65	31.00	30.30	30.85	283323
2018-07-24	30.95	31.35	30.63	30.65	246305
2018-07-25	30.60	30.65	29.75	30.05	321323
2018-07-26	30.05	30.45	29.81	30.20	212382
2018-07-27	30.20	30.40	29.40	29.40	393936
2018-07-30	29.35	29.50	28.80	29.05	478730
2018-07-31	29.50	30.65	29.00	29.10	802117
2018-08-01	29.10	29.91	29.05	29.35	361499
2018-08-02	29.10	29.65	29.10	29.50	349488
2018-08-03	29.60	29.75	29.15	29.35	206753
2018-08-06	29.45	29.90	29.40	29.85	506923
2018-08-07	30.00	30.55	29.85	30.50	413425
2018-08-08	30.50	30.60	30.20	30.55	462928
2018-08-09	30.65	30.80	30.40	30.40	262431
2018-08-10	30.25	30.35	29.98	30.10	218750
2018-08-13	30.15	30.40	29.75	30.00	228221
2018-08-14	30.05	30.60	30.00	30.30	275994
2018-08-15	30.20	30.20	29.75	29.95	219671
2018-08-16	29.95	30.45	29.90	29.90	194318
2018-08-17	29.75	30.30	29.50	30.20	291710
2018-08-20	30.20	30.50	30.05	30.30	192224
2018-08-21	30.45	30.98	30.45	30.75	279586
2018-08-22	30.75	30.90	30.45	30.85	289536
2018-08-23	30.75	31.00	30.50	30.55	128493
2018-08-24	30.65	30.75	30.35	30.60	178954
2018-08-27	30.65	31.30	30.55	30.95	172965
2018-08-28	30.95	31.40	30.95	31.25	164191
2018-08-29	31.35	31.35	31.00	31.25	161373
2018-08-30	31.10	31.25	30.70	31.05	137291
2018-08-31	30.90	31.00	30.50	30.80	263624
2018-09-04	30.75	30.75	29.95	30.25	200707
2018-09-05	30.25	30.35	30.00	30.05	175956
2018-09-06	30.00	30.20	29.55	29.60	268827
2018-09-07	29.50	29.95	29.48	29.60	243570
2018-09-10	29.65	30.10	29.50	29.75	162774
2018-09-11	29.70	29.85	29.55	29.85	165192
2018-09-12	29.70	29.85	29.45	29.70	265103
2018-09-13	29.90	30.05	29.70	29.75	177141
2018-09-14	29.70	30.00	29.60	29.65	204472
2018-09-17	29.65	29.70	29.00	29.00	218188
2018-09-18	28.85	29.05	28.55	28.60	247423
2018-09-19	29.20	29.20	27.80	28.70	396937
2018-09-20	28.85	29.10	28.75	28.95	249358
2018-09-21	29.10	29.25	28.90	29.15	670594
2018-09-24	29.00	29.33	28.00	29.25	225833
2018-09-25	29.20	29.20	28.15	28.15	323206
2018-09-26	28.05	28.10	27.15	27.50	271329
2018-09-27	27.60	27.80	27.15	27.50	338785
2018-09-28	27.50	27.80	27.15	27.60	365794
2018-10-01	27.71	27.73	26.98	27.09	195116
2018-10-02	27.08	27.65	26.98	26.99	299405
2018-10-03	27.39	28.07	26.82	27.14	351404
2018-10-04	27.05	27.05	26.34	26.40	241312
2018-10-05	26.41	26.48	25.28	25.61	398072
2018-10-08	25.61	25.68	25.03	25.26	617833
2018-10-09	25.16	25.39	24.70	24.83	259750
2018-10-10	24.56	24.77	24.09	24.11	330252
2018-10-11	24.02	24.45	23.88	23.93	321424
2018-10-12	24.30	24.37	23.91	24.16	312341
2018-10-15	23.35	24.12	23.35	23.96	568274
2018-10-16	24.14	25.02	23.95	24.93	555308
2018-10-17	24.89	25.39	24.74	25.36	244803
2018-10-18	25.18	25.19	24.62	24.69	206991
2018-10-19	24.69	24.82	24.35	24.58	272133
2018-10-22	24.71	25.09	24.59	24.86	434498
2018-10-23	24.43	25.06	24.14	24.83	360291
2018-10-24	24.76	24.85	23.71	23.74	231664
2018-10-25	23.87	24.29	23.72	24.08	309407
2018-10-26	23.63	23.69	22.67	23.00	453058
2018-10-29	23.29	24.92	22.62	22.98	349370
2018-10-30	24.17	25.92	24.10	24.69	1108571
2018-10-31	25.06	25.60	24.56	25.30	694280
2018-11-01	25.46	26.24	25.38	25.70	1404330
2018-11-02	25.70	26.11	25.54	25.88	606172
2018-11-05	25.87	26.07	25.42	25.73	591760
2018-11-06	25.78	26.39	25.74	26.08	332412
2018-11-07	26.13	26.43	25.57	26.36	456560
2018-11-08	26.34	26.42	25.97	26.18	330603
2018-11-09	25.94	26.17	25.23	25.43	305115
2018-11-12	25.34	25.34	24.63	24.70	455305
2018-11-13	24.71	25.68	24.60	25.11	458627
2018-11-14	25.35	25.75	24.97	25.05	346070
2018-11-15	25.01	25.61	24.94	25.61	447812
2018-11-16	25.23	26.32	24.48	26.18	540479
2018-11-19	26.08	26.18	25.82	26.02	657854
2018-11-20	25.67	26.32	25.49	25.62	394985
2018-11-21	25.76	26.40	25.76	26.22	353755
2018-11-23	25.84	26.54	25.84	26.27	149261
2018-11-26	26.44	26.90	26.24	26.50	374143
2018-11-27	26.25	26.69	26.08	26.39	215664
2018-11-28	26.62	27.28	25.81	27.20	414917
2018-11-29	27.10	27.34	26.74	26.92	358794
2018-11-30	26.84	27.17	26.59	27.04	409129
2018-12-03	27.50	27.56	26.90	27.38	454171
2018-12-04	27.38	27.54	26.25	26.30	511202
2018-12-06	25.84	26.32	23.45	25.88	315798
2018-12-07	25.93	26.10	24.77	25.12	387614
2018-12-10	25.08	25.47	24.91	25.32	322735
2018-12-11	25.66	25.99	25.26	25.40	348061
2018-12-12	25.53	26.19	25.44	25.64	313708
2018-12-13	25.79	25.86	24.95	24.95	344727
2018-12-14	24.71	25.01	24.32	24.37	225332
2018-12-17	24.33	24.71	23.63	23.79	419521
2018-12-18	24.06	24.63	24.06	24.31	324139
2018-12-19	24.43	24.69	23.58	23.81	237114
2018-12-20	22.51	23.89	22.51	23.22	417559
2018-12-21	23.21	23.45	22.46	22.66	887712
2018-12-24	22.57	23.10	22.30	22.60	322125
2018-12-26	22.76	23.71	22.54	23.69	651126
2018-12-27	23.26	24.20	23.25	23.94	765567
2018-12-28	23.96	24.30	23.62	23.80	431333
2018-12-31	23.92	24.10	23.53	24.06	273331
2019-01-02	23.55	24.35	23.09	24.05	404246
2019-01-03	23.76	24.69	23.03	23.25	269609
2019-01-04	23.51	24.11	22.52	23.95	478814
2019-01-07	23.93	24.41	23.79	24.25	505030
2019-01-08	24.35	24.53	23.91	24.37	317623
2019-01-09	24.45	25.25	24.34	25.15	249223
2019-01-10	25.08	25.63	25.08	25.44	420282
2019-01-11	25.26	25.74	25.25	25.62	263382
2019-01-14	25.48	25.70	25.01	25.50	214420
2019-01-15	25.49	25.61	25.18	25.50	439627
2019-01-16	25.52	25.93	25.43	25.61	424270
2019-01-17	25.38	25.72	25.17	25.55	801744
2019-01-18	25.56	26.33	25.52	26.30	422555
2019-01-22	26.16	26.20	25.54	25.76	316115
2019-01-23	25.75	26.25	24.93	25.74	251382
2019-01-24	25.86	26.77	25.86	26.54	335304
2019-01-25	26.67	27.34	26.67	27.32	345740
2019-01-28	26.86	27.58	26.86	27.25	642034
2019-01-29	33.00	33.90	31.82	31.85	3500480
2019-01-30	32.15	32.21	31.30	31.69	931235
2019-01-31	31.81	31.90	31.14	31.22	638303
2019-02-01	31.25	31.57	31.01	31.23	631645
2019-02-04	31.22	31.89	31.13	31.81	528178
2019-02-05	31.94	32.42	31.75	32.05	627288
2019-02-06	31.96	32.43	31.84	32.42	480548
2019-02-07	32.13	32.69	31.92	32.60	640170
2019-02-08	32.27	32.68	32.01	32.16	571829
2019-02-11	32.23	32.23	31.39	31.81	549403
2019-02-12	31.91	32.41	31.76	32.19	330397
2019-02-13	32.25	32.45	32.06	32.30	293345
2019-02-14	32.22	32.59	32.19	32.40	296858
2019-02-15	32.42	32.59	32.20	32.43	452825
2019-02-19	32.21	32.21	31.69	32.03	714816
2019-02-20	32.00	32.36	31.85	32.30	582927
2019-02-21	32.31	32.58	32.20	32.52	331686
2019-02-22	32.59	32.92	32.53	32.73	320729
2019-02-25	32.90	33.30	32.82	32.89	558829
2019-02-26	32.79	32.89	32.57	32.74	301444
2019-02-27	32.62	33.01	31.96	32.02	269388
2019-02-28	31.83	31.94	31.39	31.94	475121
2019-03-01	32.17	32.32	31.74	31.86	291541
2019-03-04	31.97	32.23	31.40	31.80	345043
2019-03-05	31.79	31.94	31.13	31.15	230217
2019-03-06	31.09	31.37	30.39	30.49	327770
2019-03-07	30.49	30.49	29.75	29.80	334239
2019-03-08	29.56	29.97	29.45	29.62	254829
2019-03-11	29.60	30.50	29.60	30.50	382882
2019-03-12	30.59	30.62	30.30	30.50	397567
2019-03-13	30.65	31.05	30.55	31.00	366212
2019-03-14	31.08	31.08	30.41	30.53	226454
2019-03-15	30.76	31.06	30.14	30.55	765601
2019-03-18	30.57	30.92	30.22	30.37	248829
2019-03-19	30.47	30.57	30.16	30.29	195076
2019-03-20	30.26	30.69	29.80	30.12	321656
2019-03-21	30.06	30.98	30.06	30.83	347785
2019-03-22	30.58	30.85	29.46	29.46	264321
2019-03-25	29.32	29.58	28.92	29.22	301509
2019-03-26	29.23	29.54	28.89	29.01	397035
2019-03-27	29.07	29.39	28.44	28.53	427727
2019-03-28	28.68	28.95	28.41	28.85	340195
2019-03-29	29.06	29.29	28.64	28.85	596716
2019-04-01	29.16	29.86	29.16	29.63	258369
2019-04-02	29.62	30.18	29.48	30.09	309597
2019-04-03	30.20	30.71	29.93	30.53	643974
2019-04-04	30.40	31.08	30.32	30.98	492414
2019-04-05	31.19	31.41	30.76	31.32	424204
2019-04-08	31.12	31.92	29.04	31.15	305344
2019-04-09	31.02	31.11	30.75	30.85	338468
2019-04-10	30.84	31.34	30.78	31.24	381329
2019-04-11	31.36	31.80	31.12	31.77	329255
2019-04-12	31.92	32.28	31.67	32.21	424863
2019-04-15	32.25	32.55	31.73	32.00	249386
2019-04-16	32.17	32.60	31.92	32.52	266379
2019-04-17	32.78	32.78	32.06	32.29	258356
2019-04-18	32.06	32.35	31.13	32.18	234115
2019-04-22	32.11	32.16	31.31	31.47	195400
2019-04-23	31.69	32.08	31.47	31.91	367232
2019-04-24	32.00	32.26	31.66	31.68	341855
2019-04-25	31.55	31.60	30.05	30.07	536685
2019-04-26	30.04	30.13	29.42	29.64	562040
2019-04-29	29.58	30.43	29.14	29.45	616356
2019-04-30	32.96	34.48	32.00	33.92	2067746
2019-05-01	33.97	34.71	33.59	33.63	1056397
2019-05-02	33.47	34.07	33.18	33.29	577629
2019-05-03	33.52	34.29	33.17	34.24	486506
2019-05-06	32.86	34.52	32.60	34.21	565000
2019-05-07	33.70	33.85	32.65	33.30	669594
2019-05-08	33.23	33.42	32.30	32.32	604081
2019-05-09	31.95	32.32	30.98	32.23	270818
2019-05-10	31.97	32.32	31.57	32.14	256876
2019-05-13	31.38	31.39	30.57	30.80	319720
2019-05-14	30.99	31.13	30.77	30.80	325306
2019-05-15	30.44	31.37	30.02	31.17	183814
2019-05-16	31.18	31.73	31.02	31.43	298795
2019-05-17	30.75	31.02	29.67	29.73	449614
2019-05-20	29.31	29.65	29.07	29.46	306000
2019-05-21	29.68	29.97	29.49	29.52	357680
2019-05-22	29.40	29.40	29.03	29.31	237433
2019-05-23	28.81	28.81	27.97	28.13	380950
2019-05-24	28.26	28.62	28.10	28.16	293850
2019-05-28	28.18	28.35	27.87	28.08	333169
2019-05-29	27.85	27.99	27.32	27.50	363982
2019-05-30	27.63	27.83	27.29	27.58	316476
2019-05-31	27.02	27.30	26.10	26.59	539051
2019-06-03	26.57	27.44	26.57	27.07	301820
2019-06-04	27.56	28.38	27.56	28.35	289942
2019-06-05	28.42	28.73	27.67	27.93	263770
2019-06-06	27.94	28.21	27.57	28.05	198413
2019-06-07	28.10	28.48	27.65	28.19	207809
2019-06-10	28.33	29.18	28.28	28.72	262382
2019-06-11	29.08	29.56	28.95	28.99	371581
2019-06-12	28.82	28.86	28.31	28.48	190466
2019-06-13	28.60	28.95	28.36	28.86	233233
2019-06-14	28.65	28.68	28.05	28.05	216825
2019-06-17	27.98	28.59	27.80	28.18	276672
2019-06-18	28.36	29.15	28.36	28.89	238363
2019-06-19	29.07	29.47	28.93	29.12	438574
2019-06-20	29.57	29.84	29.38	29.81	201111
2019-06-21	29.68	29.99	29.37	29.76	562987
2019-06-24	29.66	29.89	29.33	29.37	219002
2019-06-25	29.49	29.87	29.22	29.26	442018
2019-06-26	29.53	29.84	29.17	29.70	300687
2019-06-27	29.79	30.30	29.64	30.04	191738
2019-06-28	30.06	30.40	29.62	30.28	1364061
2019-07-01	31.00	31.38	30.45	30.73	381679
2019-07-02	30.68	30.88	30.07	30.28	276086
2019-07-03	30.34	30.66	30.22	30.63	87253
2019-07-05	30.26	30.58	30.02	30.34	240243
2019-07-08	30.21	30.48	29.78	30.15	256124
2019-07-09	29.91	30.33	29.91	30.30	261249
2019-07-10	30.53	30.81	30.39	30.68	336107
2019-07-11	30.67	30.81	29.58	29.59	254303
2019-07-12	29.79	30.13	29.73	29.83	633554
2019-07-15	29.84	29.88	29.30	29.85	318600
2019-07-16	29.71	30.60	29.41	30.38	300158
2019-07-17	30.31	30.62	30.14	30.26	215525
2019-07-18	30.14	30.47	29.76	30.47	386145
2019-07-19	30.39	31.65	29.96	30.68	822673
2019-07-22	30.76	31.72	30.74	30.84	216160
2019-07-23	31.27	31.50	30.89	31.23	198890
2019-07-24	31.02	32.01	30.79	32.00	403617
2019-07-25	31.95	31.95	31.37	31.52	250549
2019-07-26	31.72	32.27	31.17	32.26	373275
2019-07-29	32.24	32.89	32.23	32.88	935672
2019-07-30	32.49	33.49	30.95	33.00	939847
2019-07-31	33.00	33.12	31.65	31.75	593066
2019-08-01	31.65	32.57	30.98	31.35	569275
2019-08-02	31.10	31.12	30.22	30.97	422750
2019-08-05	30.07	30.50	28.56	29.98	414560
2019-08-06	30.18	30.48	29.21	29.61	488542
2019-08-07	29.21	29.41	28.82	29.36	297297
2019-08-08	29.63	30.33	29.43	30.31	477634
2019-08-09	30.15	30.32	29.87	30.10	479657
2019-08-12	29.80	30.11	29.72	29.81	311761
2019-08-13	29.68	30.70	29.58	30.46	371970
2019-08-14	29.80	29.90	29.31	29.58	318702
2019-08-15	29.55	29.83	28.99	29.27	635421
2019-08-16	29.61	30.33	29.11	30.04	314830
2019-08-19	30.18	30.64	30.18	30.32	245561
2019-08-20	30.24	30.26	29.70	29.71	314787
2019-08-21	30.18	30.26	29.75	30.17	232040
2019-08-22	30.36	30.57	30.05	30.26	230778
2019-08-23	30.02	30.02	28.44	28.51	351253
2019-08-26	28.89	29.05	28.38	28.68	449591
2019-08-27	28.91	28.93	27.66	27.74	414001
2019-08-28	27.62	28.49	27.57	27.92	328742
2019-08-29	28.38	28.99	28.03	28.82	369041
2019-08-30	29.05	29.39	28.64	28.90	286073
2019-09-03	28.53	28.71	28.05	28.35	241084
2019-09-04	28.74	29.12	28.49	28.74	323788
2019-09-05	29.28	30.48	29.28	30.12	421434
2019-09-06	30.16	30.34	29.70	29.87	235606
2019-09-09	30.02	31.31	29.96	31.26	492117
2019-09-10	31.13	31.95	30.75	31.64	368084
2019-09-11	31.79	32.73	31.31	32.72	360470
2019-09-12	32.79	32.79	31.68	32.54	341098
2019-09-13	32.70	33.05	32.36	32.58	309666
2019-09-16	32.35	33.00	32.35	32.57	206369
2019-09-17	32.22	32.66	31.86	32.59	190676
2019-09-18	32.52	32.89	32.07	32.45	240174
2019-09-19	32.45	32.89	32.20	32.27	231891
2019-09-20	32.27	32.61	31.44	31.76	611648
2019-09-23	31.82	32.27	31.47	32.05	187875
2019-09-24	32.35	32.78	31.68	31.74	474729
2019-09-25	31.79	32.85	31.79	32.70	334097
2019-09-26	32.50	32.81	32.38	32.45	165154
2019-09-27	32.60	32.89	31.87	32.12	197081
2019-09-30	32.22	32.34	31.90	32.11	466583
2019-10-01	32.28	32.73	31.25	31.50	243711
2019-10-02	31.17	31.35	30.70	31.10	368632
2019-10-03	31.05	31.08	30.37	30.71	217775
2019-10-04	30.60	31.88	30.60	31.16	181392
2019-10-07	30.93	31.32	30.62	30.64	290186
2019-10-08	30.27	30.27	29.27	29.33	366362
2019-10-09	29.73	30.09	29.33	29.89	221903
2019-10-10	30.04	30.26	29.59	29.79	220708
2019-10-11	30.28	31.17	30.02	30.43	256648
2019-10-14	30.20	30.50	30.09	30.32	209514
2019-10-15	30.18	30.96	30.18	30.82	357207
2019-10-16	30.84	31.37	30.84	31.01	216676
2019-10-17	31.18	31.34	30.66	31.20	493387
2019-10-18	31.00	31.56	30.92	31.48	397480
2019-10-21	31.90	32.75	31.90	32.15	349020
2019-10-22	32.11	32.61	32.04	32.56	435721
2019-10-23	32.52	32.53	31.47	31.51	290784
2019-10-24	31.48	31.85	30.88	31.44	430266
2019-10-25	31.47	31.85	31.33	31.47	225021
2019-10-28	32.02	32.10	31.50	31.80	664533
2019-10-29	28.78	31.49	28.75	30.75	1314157
2019-10-30	30.54	30.66	29.99	30.49	502123
2019-10-31	30.48	30.90	30.31	30.73	637241
2019-11-01	31.00	31.00	30.44	30.91	534140
2019-11-04	31.25	31.75	31.01	31.46	584618
2019-11-05	31.71	32.92	31.58	32.47	797807
2019-11-06	32.40	32.40	31.86	32.10	378890
2019-11-07	32.53	32.74	31.55	31.73	576029
2019-11-08	31.75	32.29	31.74	32.26	316280
2019-11-11	31.78	32.65	31.78	32.55	494655
2019-11-12	32.62	32.73	32.32	32.50	660538
2019-11-13	32.46	33.24	32.35	32.78	778843
2019-11-14	32.50	32.71	32.13	32.13	699071
2019-11-15	32.45	32.94	32.44	32.62	314603
2019-11-18	32.41	32.50	31.89	31.94	315739
2019-11-19	32.25	32.39	31.81	32.06	594345
2019-11-20	31.92	32.37	31.79	32.00	369981
2019-11-21	32.01	32.04	31.71	31.87	224662
2019-11-22	31.95	32.00	31.41	31.50	184178
2019-11-25	31.53	32.38	31.28	32.22	378495
2019-11-26	32.01	32.39	31.43	31.97	330546
2019-11-27	32.14	32.48	31.98	32.48	214963
2019-11-29	32.27	32.40	31.78	31.81	132687
2019-12-02	31.84	32.03	31.10	31.18	468102
2019-12-03	30.74	30.93	30.41	30.92	411190
2019-12-04	31.05	31.81	31.05	31.57	300297
2019-12-05	31.62	31.79	31.35	31.70	287115
2019-12-06	31.99	32.55	31.95	32.32	393798
2019-12-09	32.30	32.37	31.83	31.84	396682
2019-12-10	31.97	32.48	31.76	32.31	278334
2019-12-11	32.31	32.79	32.25	32.77	273858
2019-12-12	32.73	33.46	32.43	33.02	494339
2019-12-13	33.09	33.68	32.75	32.85	231938
2019-12-16	33.26	33.72	33.09	33.37	309855
2019-12-17	33.50	34.28	33.50	34.27	478403
2019-12-18	34.08	34.49	33.67	34.34	439757
2019-12-19	34.41	34.41	33.97	34.04	271666
2019-12-20	34.24	34.43	33.98	34.16	1030181
2019-12-23	34.19	34.30	33.95	34.26	207358
2019-12-24	34.21	34.30	34.08	34.15	75486
2019-12-26	34.18	34.21	33.90	34.15	139555
2019-12-27	34.22	34.40	34.07	34.18	195175
2019-12-30	34.29	34.58	33.99	34.33	166071
2019-12-31	34.15	34.54	33.81	34.24	294515
2020-01-02	34.63	34.66	34.11	34.65	240578
2020-01-03	34.08	34.51	34.05	34.33	327139
2020-01-06	34.03	34.43	33.71	34.21	248727
2020-01-07	34.10	34.42	33.99	34.03	217159
2020-01-08	34.12	34.36	33.86	34.12	196889
2020-01-09	34.28	34.49	34.00	34.06	267192
2020-01-10	34.01	34.37	33.84	34.13	268949
2020-01-13	34.08	34.54	34.02	34.49	313450
2020-01-14	34.45	34.70	34.21	34.39	393064
2020-01-15	34.37	34.75	34.07	34.31	229891
2020-01-16	34.45	34.80	34.25	34.46	434983
2020-01-17	34.62	34.77	34.05	34.33	248295
2020-01-21	34.13	34.19	33.59	33.68	270344
2020-01-22	33.92	34.09	33.37	33.51	382060
2020-01-23	33.67	34.48	33.39	34.43	526243
2020-01-24	34.50	34.83	34.10	34.29	419554
2020-01-27	33.68	33.68	32.46	32.66	528588
2020-01-28	34.96	34.96	32.32	33.38	1059334
2020-01-29	33.34	33.94	32.75	32.76	433674
2020-01-30	32.47	32.76	31.76	32.37	272377
2020-01-31	32.20	33.14	31.63	31.84	1088103
2020-02-03	32.20	32.30	31.09	31.23	682487
2020-02-04	31.57	32.15	31.54	32.01	578862
2020-02-05	32.39	32.55	31.68	32.25	494793
2020-02-06	32.47	32.60	31.36	31.41	312531
2020-02-07	31.11	31.11	30.27	30.40	338217
2020-02-10	30.20	30.44	29.96	30.24	450038
2020-02-11	30.52	31.37	30.52	30.93	268388
2020-02-12	31.11	31.66	31.11	31.55	262915
2020-02-13	31.19	31.53	30.96	31.31	210313
2020-02-14	31.39	31.50	30.29	30.32	298702
2020-02-18	30.02	30.20	29.71	29.88	232016
2020-02-19	29.90	30.40	29.79	30.09	432934
2020-02-20	30.00	30.33	29.69	30.31	394041
2020-02-21	30.03	30.21	29.71	29.92	431787
2020-02-24	28.70	29.14	28.54	28.58	301046
2020-02-25	28.65	28.65	27.37	27.41	457084
2020-02-26	27.62	28.10	27.13	27.17	339860
2020-02-27	26.29	27.24	25.78	25.85	479842
2020-02-28	24.82	26.29	24.82	26.29	895258
2020-03-02	26.39	26.83	25.52	26.77	529378
2020-03-03	26.61	27.51	25.75	26.08	494632
2020-03-04	26.57	27.13	26.04	27.06	322364
2020-03-05	26.32	26.67	25.99	26.47	646449
2020-03-06	25.45	26.54	25.21	26.37	490136
2020-03-09	24.65	25.45	23.66	23.91	438789
2020-03-10	24.62	24.78	23.34	24.67	567104
2020-03-11	23.84	24.22	23.28	23.89	529754
2020-03-12	22.27	22.50	19.57	19.88	750185
2020-03-13	19.65	22.15	19.45	21.18	875112
2020-03-16	18.91	19.86	18.34	18.74	714759
2020-03-17	19.03	20.41	18.43	20.39	832962
2020-03-18	19.25	21.29	18.62	21.02	1020404
2020-03-19	20.79	22.63	20.45	22.06	878735
2020-03-20	22.35	23.45	21.01	21.09	910210
2020-03-23	21.36	22.86	20.38	22.67	987633
2020-03-24	23.69	25.44	23.69	24.62	874101
2020-03-25	24.61	26.20	24.02	25.28	648334
2020-03-26	25.58	28.06	24.77	27.85	1175243
2020-03-27	26.78	27.22	25.26	25.33	861066
2020-03-30	25.66	26.76	25.62	26.65	838530
2020-03-31	26.81	28.05	26.73	27.28	920028
2020-04-01	26.02	26.49	23.63	24.03	702149
2020-04-02	23.86	25.52	23.61	24.16	440941
2020-04-03	24.00	24.41	22.70	23.66	520380
2020-04-06	24.60	26.25	24.60	26.05	573282
2020-04-07	27.10	27.29	25.38	25.78	410953
2020-04-08	26.30	27.13	25.53	26.72	486384
2020-04-09	27.37	27.37	26.21	27.04	433895
2020-04-13	26.88	27.09	26.17	26.77	274058
2020-04-14	27.56	27.62	26.52	27.20	326761
2020-04-15	26.02	26.16	24.90	25.07	432797
2020-04-16	25.24	25.79	24.23	24.55	399065
2020-04-17	25.31	26.55	25.00	26.38	508457
2020-04-20	25.61	26.54	25.24	26.35	528693
2020-04-21	25.50	26.40	24.91	25.17	458013
2020-04-22	25.70	26.14	25.33	25.58	371419
2020-04-23	26.02	26.40	25.71	25.91	365669
2020-04-24	26.08	26.99	25.73	26.71	301759
2020-04-27	26.71	28.22	26.46	27.91	294386
2020-04-28	26.51	27.77	25.69	26.93	697526
2020-04-29	28.06	28.93	27.31	28.76	556803
2020-04-30	28.18	28.18	27.33	27.73	432102
2020-05-01	27.13	27.13	26.23	26.71	429558
2020-05-04	26.56	27.08	26.09	26.73	437867
2020-05-05	27.20	27.70	26.81	27.11	301571
2020-05-06	27.33	27.40	26.53	26.77	348030
2020-05-07	27.29	27.42	26.66	26.96	323999
2020-05-08	27.66	28.81	27.13	28.77	367155
2020-05-11	28.42	28.42	27.47	27.83	402034
2020-05-12	27.87	28.11	26.52	26.58	438788
2020-05-13	26.35	26.50	25.12	25.28	459477
2020-05-14	24.82	24.82	23.81	24.73	454531
2020-05-15	24.58	25.20	24.25	24.92	799290
2020-05-18	25.08	27.34	25.08	27.20	456216
2020-05-19	27.05	27.93	26.85	26.96	383580
2020-05-20	27.19	27.85	27.02	27.28	357200
2020-05-21	27.27	27.38	26.37	26.43	313073
2020-05-22	26.65	26.65	25.58	26.12	329667
2020-05-26	26.80	27.55	26.32	27.15	306844
2020-05-27	27.65	28.27	27.09	28.21	375672
2020-05-28	28.50	28.50	26.86	26.95	273828
2020-05-29	26.73	26.88	26.05	26.61	394059
2020-06-01	26.70	27.45	26.53	26.85	299003
2020-06-02	27.07	27.43	26.98	27.08	432602
2020-06-03	27.67	27.97	26.84	26.95	856184
2020-06-04	26.85	28.17	26.83	28.02	478493
2020-06-05	29.00	29.36	28.49	28.68	522136
2020-06-08	29.18	29.21	28.56	28.69	467870
2020-06-09	28.19	28.59	27.34	28.25	445323
2020-06-10	28.20	28.20	27.27	27.30	387154
2020-06-11	26.09	26.38	25.25	25.29	481597
2020-06-12	26.35	26.35	24.93	25.53	474099
2020-06-15	24.62	25.89	24.33	25.78	445063
2020-06-16	26.82	27.06	25.73	26.34	493997
2020-06-17	26.37	26.37	25.65	25.78	344949
2020-06-18	25.52	25.76	25.07	25.21	349139
2020-06-19	25.52	26.07	24.94	25.02	1160963
2020-06-22	24.74	25.33	24.52	25.24	468108
2020-06-23	25.60	25.64	25.09	25.25	376671
2020-06-24	24.96	24.96	24.27	24.39	416055
2020-06-25	24.12	24.67	23.79	24.57	521386
2020-06-26	24.47	24.59	23.88	23.92	919009
2020-06-29	24.28	25.14	24.18	25.02	385648
2020-06-30	24.95	25.34	24.95	25.04	430160
2020-07-01	25.00	25.28	24.25	24.30	637736
2020-07-02	24.80	25.38	24.68	24.77	430335
2020-07-06	25.22	25.50	24.85	25.02	238919
2020-07-07	24.78	25.09	24.02	24.10	382961
2020-07-08	23.99	24.36	23.75	24.02	453414
2020-07-09	23.84	24.27	23.77	23.94	454173
2020-07-10	23.94	24.71	23.94	24.43	402542
2020-07-13	24.66	25.54	24.66	24.88	504223
2020-07-14	24.67	25.57	24.67	25.56	491231
2020-07-15	26.28	26.62	25.86	26.07	346986
2020-07-16	25.87	26.21	25.63	25.86	204653
2020-07-17	25.85	26.48	25.85	26.14	284177
2020-07-20	25.87	26.36	25.75	26.13	341858
2020-07-21	26.47	26.69	26.15	26.30	543610
2020-07-22	26.40	26.75	26.13	26.26	284999
2020-07-23	26.10	26.66	26.10	26.35	501657
2020-07-24	26.25	26.33	25.38	25.40	220623
2020-07-27	25.44	26.14	25.38	26.11	225655
2020-07-28	25.85	25.85	25.18	25.22	193744
2020-07-29	25.10	26.13	25.10	25.84	397335
2020-07-30	29.98	31.80	28.71	29.81	892836
2020-07-31	29.60	29.83	28.56	29.68	529662
2020-08-03	30.00	30.00	29.30	29.82	543827
2020-08-04	29.82	30.19	29.68	29.91	367942
2020-08-05	29.96	30.14	29.55	29.79	402002
2020-08-06	29.63	30.08	29.52	29.96	508163
2020-08-07	29.68	30.01	29.68	30.00	414834
2020-08-10	30.04	30.82	29.99	30.25	370816
2020-08-11	30.49	30.87	29.64	29.84	443171
2020-08-12	30.19	30.49	29.72	30.41	343874
2020-08-13	30.19	30.32	29.78	29.87	187356
2020-08-14	29.72	30.16	29.56	29.69	287879
2020-08-17	30.00	30.17	29.17	29.19	462825
2020-08-18	29.01	29.38	27.44	27.63	545423
2020-08-19	27.52	27.95	27.26	27.73	366752
2020-08-20	27.50	27.70	27.00	27.21	341419
2020-08-21	27.11	27.36	26.87	27.22	842825
2020-08-24	27.49	28.09	27.42	27.92	345639
2020-08-25	28.03	28.26	27.80	28.16	607220
2020-08-26	28.09	28.45	27.95	28.34	375827
2020-08-27	28.48	28.48	27.96	28.09	472211
2020-08-28	28.18	28.67	28.00	28.63	331015
2020-08-31	28.57	28.76	28.11	28.30	385381
2020-09-01	28.18	28.40	27.78	28.35	307393
2020-09-02	28.50	29.31	28.24	29.26	278615
2020-09-03	29.13	29.15	27.78	27.97	598216
2020-09-04	28.33	28.61	27.14	27.59	497975
2020-09-08	27.11	27.15	26.28	26.32	602222
2020-09-09	26.48	27.09	26.48	26.74	548888
2020-09-10	26.80	27.27	26.30	26.31	459294
2020-09-11	26.47	27.00	26.30	26.42	356392
2020-09-14	26.61	27.18	26.59	26.96	465715
2020-09-15	27.08	27.54	27.01	27.11	407043
2020-09-16	27.18	28.11	27.18	27.67	552347
2020-09-17	27.12	27.97	26.81	27.75	513314
2020-09-18	28.03	28.14	27.64	27.87	1284694
2020-09-21	27.25	27.25	26.17	26.61	618487
2020-09-22	26.66	27.04	26.31	26.37	579456
2020-09-23	26.37	26.98	25.51	25.54	642146
2020-09-24	25.51	26.86	25.51	26.25	753300
2020-09-25	26.01	26.26	25.64	25.79	461128
2020-09-28	26.06	27.26	26.06	27.13	558817
2020-09-29	27.06	27.51	26.62	27.16	543712
2020-09-30	27.28	27.48	26.82	27.05	432787
2020-10-01	27.13	27.51	26.70	26.94	227721
2020-10-02	26.28	26.86	26.28	26.55	249440
2020-10-05	26.85	27.33	26.79	27.12	244680
2020-10-06	27.35	27.76	26.84	26.87	403994
2020-10-07	27.13	27.45	26.92	27.33	351136
2020-10-08	27.73	27.88	27.31	27.74	184756
2020-10-09	28.04	28.23	27.65	27.77	176842
2020-10-12	27.95	28.09	27.77	27.96	190548
2020-10-13	27.67	27.97	27.11	27.16	181453
2020-10-14	27.17	27.32	26.83	26.85	443194
2020-10-15	26.56	27.38	26.42	27.33	174773
2020-10-16	27.35	27.75	27.15	27.21	299010
2020-10-19	27.41	27.54	26.80	26.84	323806
2020-10-20	26.99	27.26	26.50	26.54	350996
2020-10-21	26.69	27.05	26.08	26.08	197674
2020-10-22	26.22	26.50	25.76	26.15	255382
2020-10-23	26.27	26.54	25.90	26.43	248394
2020-10-26	26.15	26.15	24.91	25.25	368335
2020-10-27	25.22	25.76	24.95	25.16	525391
2020-10-28	24.42	25.29	24.10	24.17	715778
2020-10-29	24.01	24.78	23.80	24.55	494224
2020-10-30	24.33	24.75	24.14	24.44	388534
2020-11-02	24.85	25.06	24.34	24.88	376835
2020-11-03	25.53	25.71	25.04	25.46	386058
2020-11-04	25.07	25.32	24.65	25.11	380873
2020-11-05	25.34	26.29	25.14	26.24	263900
2020-11-06	26.34	26.78	26.22	26.70	292854
2020-11-09	27.82	29.31	27.49	28.71	552265
2020-11-10	28.65	29.92	28.65	29.75	707883
2020-11-11	30.97	32.47	30.61	31.06	788576
2020-11-12	30.79	31.21	30.35	30.84	688949
2020-11-13	31.29	32.39	31.19	32.26	339007
2020-11-16	32.86	33.33	32.71	32.93	562224
2020-11-17	32.38	32.69	31.18	32.64	566090
2020-11-18	32.71	32.93	31.94	31.96	437136
2020-11-19	31.18	31.86	30.94	31.82	415626
2020-11-20	31.59	32.11	31.28	31.70	374526
2020-11-23	32.12	32.75	31.22	32.72	337928
2020-11-24	33.22	33.90	32.98	33.65	428570
2020-11-25	33.42	33.68	32.67	32.80	234725
2020-11-27	32.75	32.76	32.31	32.57	132713
2020-11-30	32.38	32.43	31.62	31.82	386141
2020-12-01	32.38	32.61	32.07	32.31	330328
2020-12-02	32.26	32.70	31.97	32.55	229974
2020-12-03	32.47	32.71	32.15	32.26	187302
2020-12-04	32.63	33.40	32.31	33.25	229210
2020-12-07	33.36	33.36	32.64	33.02	230397
2020-12-08	32.79	33.30	32.49	32.65	310960
2020-12-09	32.90	33.15	32.25	32.66	510736
2020-12-10	32.30	32.48	31.87	32.27	287577
2020-12-11	31.89	32.21	31.81	32.13	255197
2020-12-14	32.32	32.42	31.68	31.72	400145
2020-12-15	32.19	32.60	31.73	32.60	343892
2020-12-16	32.86	32.86	31.90	32.16	324639
2020-12-17	32.52	32.85	32.21	32.79	464348
2020-12-18	32.91	33.24	32.28	32.54	1614099
2020-12-21	31.97	32.41	31.33	31.96	330020
2020-12-22	32.01	32.20	31.43	31.50	309298
2020-12-23	31.84	32.04	31.52	31.88	206088
2020-12-24	32.10	32.36	31.56	32.34	117344
2020-12-28	32.67	32.79	32.20	32.31	211007
2020-12-29	33.48	33.48	31.27	31.43	254405
2020-12-30	31.41	32.14	31.37	31.67	144220
2020-12-31	31.66	32.12	31.40	31.89	223897
2021-01-04	32.30	32.53	31.18	31.69	235003
2021-01-05	31.64	32.91	31.51	32.58	286344
2021-01-06	33.08	34.52	33.01	34.24	446696
2021-01-07	34.43	34.93	33.88	34.87	244936
2021-01-08	35.00	35.32	34.45	34.90	340459
2021-01-11	34.42	35.11	34.31	35.09	222124
2021-01-12	35.42	35.53	34.91	35.03	221273
2021-01-13	34.91	35.61	34.06	34.24	239091
2021-01-14	34.38	35.04	34.37	34.65	219739
2021-01-15	34.15	34.62	33.84	34.26	252886
2021-01-19	34.18	34.75	34.11	34.43	281272
2021-01-20	34.76	35.03	34.21	34.60	260007
2021-01-21	34.76	34.81	33.89	34.10	253750
2021-01-22	33.77	34.52	33.42	34.40	234331
2021-01-25	34.49	35.05	34.00	34.74	357362
2021-01-26	34.89	35.04	33.19	33.44	360529
2021-01-27	32.71	33.11	31.18	31.55	514829
2021-01-28	31.77	32.34	31.23	31.98	450660
2021-01-29	31.84	32.11	30.59	31.10	745768
2021-02-01	31.19	32.62	31.10	32.37	341180
2021-02-02	33.09	33.32	32.00	32.83	439416
2021-02-03	33.50	34.69	32.55	33.05	664023
2021-02-04	33.42	34.08	32.86	34.04	524292
2021-02-05	35.08	35.47	33.64	34.32	460074
2021-02-08	34.75	35.25	34.39	35.22	244491
2021-02-09	35.04	35.43	34.45	35.17	334431
2021-02-10	35.15	35.55	34.57	34.72	241195
2021-02-11	34.92	35.24	34.36	35.18	309302
2021-02-12	34.65	35.11	34.54	34.96	272535
2021-02-16	34.96	35.40	34.82	35.07	233174
2021-02-17	35.07	35.25	34.42	34.64	235253
2021-02-18	34.94	35.22	34.11	34.87	499797
2021-02-19	34.77	35.38	34.72	34.80	998002
2021-02-22	34.62	35.19	34.41	35.02	377753
2021-02-23	34.69	35.47	34.33	35.35	519269
2021-02-24	35.67	36.22	35.36	35.87	327990
2021-02-25	35.66	35.76	35.16	35.42	465811
2021-02-26	35.50	36.14	35.45	35.62	436070
2021-03-01	36.40	36.98	36.07	36.63	418128
2021-03-02	36.72	36.89	36.35	36.47	287474
2021-03-03	36.67	37.39	36.67	36.97	344948
2021-03-04	36.91	37.88	36.75	37.26	662229
2021-03-05	37.60	38.19	37.07	38.12	507606
2021-03-08	38.26	38.97	38.07	38.78	356822
2021-03-09	39.01	39.76	38.91	39.56	504853
2021-03-10	39.88	39.99	39.11	39.50	314519
2021-03-11	39.82	39.91	39.19	39.40	299465
2021-03-12	39.29	40.09	39.04	39.96	455599
2021-03-15	40.07	40.74	39.61	40.73	214638
2021-03-16	40.78	42.00	40.45	41.37	465190
2021-03-17	41.08	42.69	40.42	42.64	401000
2021-03-18	42.48	42.84	41.57	41.67	597948
2021-03-19	41.46	41.48	40.31	41.05	977266
2021-03-22	41.23	41.45	40.67	41.01	267933
2021-03-23	40.64	40.90	38.83	39.49	538671
2021-03-24	39.92	40.76	39.39	40.00	490080
2021-03-25	39.89	40.81	39.35	40.53	322146
2021-03-26	40.97	42.17	38.71	42.05	411335
2021-03-29	41.45	42.52	40.82	40.99	385871
2021-03-30	40.83	41.44	40.68	41.35	233507
2021-03-31	41.19	41.85	40.64	41.38	392693
2021-04-01	41.52	42.26	41.37	42.15	250704
2021-04-05	42.47	43.14	42.08	42.98	248877
2021-04-06	43.05	43.36	42.02	42.11	424820
2021-04-07	42.03	42.55	40.98	41.02	305699
2021-04-08	41.25	41.82	40.63	41.42	331904
2021-04-09	41.56	41.81	41.21	41.45	232969
2021-04-12	41.62	41.62	41.24	41.39	214950
2021-04-13	41.39	41.39	40.62	41.15	564023
2021-04-14	41.03	42.01	40.66	41.31	328158
2021-04-15	41.46	41.65	41.01	41.61	140929
2021-04-16	41.67	41.90	41.31	41.69	306297
2021-04-19	41.95	42.04	41.38	41.61	394403
2021-04-20	41.64	42.00	41.15	41.24	889647
2021-04-21	41.25	41.98	41.03	41.91	206469
2021-04-22	41.86	41.86	41.16	41.30	268301
2021-04-23	41.43	42.09	41.31	41.71	264897
2021-04-26	41.90	42.39	41.48	41.72	411621
2021-04-27	41.72	41.75	41.21	41.54	256031
2021-04-28	41.83	41.86	41.35	41.44	277135
2021-04-29	41.96	41.96	41.27	41.56	223249
2021-04-30	41.35	41.61	40.71	40.84	477630
2021-05-03	41.21	41.77	41.09	41.12	497518
2021-05-04	40.43	40.52	38.09	40.27	515057
2021-05-05	40.67	41.63	40.21	41.27	402740
2021-05-06	41.37	41.67	40.43	41.64	337244
2021-05-07	41.68	42.20	41.63	42.00	211075
2021-05-10	42.02	42.27	41.35	41.35	281363
2021-05-11	40.68	41.49	40.44	41.20	205008
2021-05-12	40.72	40.94	39.80	39.95	281357
2021-05-13	40.20	41.66	40.17	41.47	392081
2021-05-14	41.84	42.42	41.33	42.35	397936
2021-05-17	42.06	42.46	41.72	42.26	288954
2021-05-18	42.43	42.49	41.85	41.88	392182
2021-05-19	41.31	42.28	40.32	42.19	339408
2021-05-20	42.06	42.35	41.68	42.24	509099
2021-05-21	42.62	42.90	42.09	42.16	278288
2021-05-24	42.44	42.88	42.06	42.58	364629
2021-05-25	42.84	42.92	41.90	41.97	285227
2021-05-26	41.92	42.11	41.71	42.00	326593
2021-05-27	42.32	42.82	42.29	42.40	244787
2021-05-28	42.61	42.61	41.90	42.11	327933
2021-06-01	42.44	42.54	42.05	42.28	295859
2021-06-02	42.50	42.50	41.95	42.33	390712
2021-06-03	42.10	42.30	41.64	42.04	333097
2021-06-04	42.25	42.58	42.07	42.51	200438
2021-06-07	42.70	42.71	42.31	42.58	223186
2021-06-08	42.64	42.64	41.93	42.02	621419
2021-06-09	41.97	42.08	41.48	41.79	313061
2021-06-10	42.01	42.11	41.35	41.76	313337
2021-06-11	41.99	42.29	41.73	42.02	149293
2021-06-14	42.01	42.20	40.65	40.91	373225
2021-06-15	40.90	42.00	40.39	40.41	226862
2021-06-16	40.35	40.65	39.81	40.12	270104
2021-06-17	40.01	40.25	39.64	40.16	410618
2021-06-18	39.31	39.64	38.68	38.98	1162189
2021-06-21	39.58	39.58	38.74	38.84	365157
2021-06-22	39.02	39.08	37.89	38.26	407454
2021-06-23	38.26	39.03	38.26	38.39	336963
2021-06-24	38.70	39.26	38.43	39.11	275913
2021-06-25	39.10	39.45	38.57	38.75	910052
2021-06-28	38.86	39.15	38.64	39.01	270786
2021-06-29	38.90	39.30	38.83	38.91	121634
2021-06-30	38.84	39.18	38.61	38.96	254930
2021-07-01	39.06	39.37	38.88	39.02	250505
2021-07-02	39.10	39.10	38.67	38.72	214826
2021-07-06	38.66	38.71	37.75	38.16	317777
2021-07-07	38.16	38.65	37.68	38.01	309099
2021-07-08	37.38	38.25	37.28	37.53	346561
2021-07-09	37.86	38.74	37.86	38.50	198609
2021-07-12	38.32	38.60	38.13	38.44	160075
2021-07-13	38.18	38.42	37.99	38.26	268648
2021-07-14	38.52	39.03	37.97	38.35	500107
2021-07-15	38.22	38.42	37.63	38.09	328372
2021-07-16	38.28	38.39	37.03	37.09	173270
2021-07-19	36.55	36.97	36.05	36.26	286875
2021-07-20	36.46	37.21	36.34	36.86	352014
2021-07-21	37.08	38.03	37.08	37.90	356169
2021-07-22	37.73	37.73	36.40	36.48	317644
2021-07-23	36.69	36.88	36.33	36.80	169200
2021-07-26	37.15	37.38	36.87	37.10	162191
2021-07-27	36.85	36.93	36.20	36.88	215297
2021-07-28	37.09	37.99	36.88	37.64	187491
2021-07-29	37.76	38.35	37.76	38.05	288686
2021-07-30	37.94	38.51	37.93	38.42	238713
2021-08-02	38.48	39.27	37.97	38.10	333459
2021-08-03	37.89	38.38	36.88	38.17	489930
2021-08-04	37.87	38.19	37.70	37.96	255338
2021-08-05	38.13	38.69	38.11	38.23	195557
2021-08-06	38.38	38.93	38.20	38.57	165600
2021-08-09	38.48	38.48	37.93	38.29	207829
2021-08-10	38.41	38.57	38.04	38.26	164440
2021-08-11	38.62	38.64	37.97	38.56	171791
2021-08-12	38.36	38.74	38.15	38.65	255634
2021-08-13	38.53	38.81	38.36	38.48	139150
2021-08-16	38.23	38.51	37.99	38.17	197916
2021-08-17	37.83	38.17	37.50	37.88	282832
2021-08-18	37.79	38.20	37.54	37.62	213069
2021-08-19	37.27	37.38	36.61	36.72	248892
2021-08-20	36.56	37.22	35.06	37.15	256193
2021-08-23	37.39	37.65	36.85	37.41	322500
2021-08-24	37.46	37.86	37.40	37.79	215964
2021-08-25	37.88	38.25	37.78	38.09	178399
2021-08-26	38.12	38.46	38.01	38.09	175021
2021-08-27	38.06	39.95	38.06	39.87	416097
2021-08-30	40.00	40.08	39.61	39.83	207002
2021-08-31	39.74	40.09	39.39	39.48	232910
2021-09-01	39.51	39.66	39.08	39.44	185046
2021-09-02	39.47	39.56	39.18	39.50	155839
2021-09-03	39.52	39.82	39.27	39.33	175017
2021-09-07	39.44	39.94	39.29	39.58	273206
2021-09-08	39.55	39.55	38.82	39.02	250446
2021-09-09	38.92	39.51	38.74	39.06	358978
2021-09-10	39.19	39.62	39.01	39.31	281488
2021-09-13	39.62	39.94	39.40	39.80	314798
2021-09-14	39.98	40.33	39.35	39.76	348771
2021-09-15	39.94	40.10	39.32	39.79	330059
2021-09-16	39.85	40.20	39.62	39.80	277579
2021-09-17	39.64	39.79	38.17	38.46	1218600
2021-09-20	37.74	38.28	36.71	37.62	359074
2021-09-21	37.97	38.45	37.22	37.29	293598
2021-09-22	37.62	38.81	37.62	38.41	269667
2021-09-23	38.52	39.47	38.52	39.03	212468
2021-09-24	38.95	39.60	38.85	39.28	162742
2021-09-27	39.26	40.19	39.26	39.70	209879
2021-09-28	39.62	40.03	39.46	39.57	299342
2021-09-29	39.57	39.73	38.82	39.09	278381
2021-09-30	39.31	39.65	38.51	38.54	229288
2021-10-01	38.64	39.47	38.29	39.18	238197
2021-10-04	39.05	39.58	38.69	38.90	237505
2021-10-05	38.88	39.70	38.63	39.60	164795
2021-10-06	39.19	39.61	38.56	39.42	232601
2021-10-07	39.81	40.33	39.69	39.84	232797
2021-10-08	39.88	40.11	39.49	39.51	265952
2021-10-11	39.52	40.17	39.33	39.38	154768
2021-10-12	39.31	39.75	38.96	39.03	170246
2021-10-13	38.98	39.28	38.42	38.57	124251
2021-10-14	39.07	39.82	38.90	39.55	177085
2021-10-15	40.19	40.27	39.46	39.52	190487
2021-10-18	39.19	39.48	39.02	39.27	125413
2021-10-19	39.48	39.48	38.49	38.65	200755
2021-10-20	38.79	39.03	38.17	38.30	272475
2021-10-21	38.23	38.82	38.03	38.81	217000
2021-10-22	38.75	39.12	37.90	37.94	161048
2021-10-25	38.16	38.85	37.94	38.84	164684
2021-10-26	38.98	39.32	38.50	38.60	176569
2021-10-27	38.41	39.36	37.80	37.82	150623
2021-10-28	37.68	38.05	37.15	37.65	298307
2021-10-29	37.62	38.04	37.32	37.75	351863
2021-11-01	37.74	39.11	37.73	38.84	193094
2021-11-02	38.83	39.59	38.82	39.56	197926
2021-11-03	39.60	42.10	39.54	41.92	401323
2021-11-04	42.00	42.24	41.45	41.59	283219
2021-11-05	41.78	43.49	41.76	43.19	234647
2021-11-08	43.32	43.63	42.87	42.91	260124
2021-11-09	40.40	42.09	38.60	39.64	1044042
2021-11-10	39.47	40.31	39.01	39.73	378850
2021-11-11	39.77	40.26	39.65	39.95	260506
2021-11-12	39.95	40.41	39.78	40.13	369705
2021-11-15	40.41	40.86	40.18	40.37	528977
2021-11-16	40.24	40.37	39.03	39.60	400632
2021-11-17	39.46	39.76	38.92	39.72	292967
2021-11-18	39.76	40.00	38.95	39.18	274836
2021-11-19	38.95	39.14	38.34	38.68	360785
2021-11-22	38.97	39.81	38.55	39.11	394235
2021-11-23	39.04	39.43	38.65	39.26	308898
2021-11-24	38.88	39.20	38.81	38.98	173474
2021-11-26	37.88	38.10	36.90	37.48	178426
2021-11-29	38.00	38.37	37.50	37.54	243125
2021-11-30	37.20	37.20	36.30	36.54	384581
2021-12-01	37.15	38.67	36.95	36.98	422293
2021-12-02	37.11	38.30	36.73	37.93	272992
2021-12-03	37.94	38.31	37.42	37.71	733886
2021-12-06	38.07	38.66	37.76	38.42	415235
2021-12-07	38.11	39.28	38.11	39.08	531396
2021-12-08	39.09	39.20	38.66	38.70	224243
2021-12-09	38.29	38.94	38.29	38.53	300381
2021-12-10	39.06	39.23	38.38	38.73	223309
2021-12-13	38.67	39.22	38.21	38.78	290619
2021-12-14	38.58	39.18	38.25	38.36	384707
2021-12-15	38.48	38.75	37.96	38.65	442667
2021-12-16	39.01	39.50	38.83	39.12	343910
2021-12-17	39.10	39.53	38.54	38.54	1102056
2021-12-20	37.96	38.96	37.12	38.08	489691
2021-12-21	38.36	39.79	38.32	39.55	482003
2021-12-22	39.54	40.12	39.22	40.01	536892
2021-12-23	40.31	41.07	40.09	40.59	282956
2021-12-27	40.63	41.63	40.27	41.52	489784
2021-12-28	41.64	41.92	41.08	41.61	438387
2021-12-29	41.61	42.20	41.59	42.06	498423
2021-12-30	42.15	42.30	41.51	41.60	296494
2021-12-31	41.66	41.90	41.15	41.46	325828
2022-01-03	41.13	42.25	41.13	42.03	331357
2022-01-04	42.30	42.76	42.15	42.49	362339
2022-01-05	42.49	42.88	41.77	41.82	353179
2022-01-06	41.90	42.58	41.59	41.76	360288
2022-01-07	41.81	41.83	40.78	40.79	276332
2022-01-10	40.81	40.81	40.09	40.54	199374
2022-01-11	40.56	40.56	39.94	40.24	642445
2022-01-12	39.92	40.74	39.92	40.30	448495
2022-01-13	40.60	40.89	39.97	40.09	351285
2022-01-14	39.61	41.12	39.61	40.76	375866
2022-01-18	40.21	40.62	39.36	39.39	321652
2022-01-19	39.34	39.46	38.42	38.44	415228
2022-01-20	38.58	38.98	37.76	37.81	460640
2022-01-21	37.65	38.25	37.34	37.36	497884
2022-01-24	36.92	37.51	36.23	37.22	713049
2022-01-25	36.71	36.96	35.56	36.15	569881
2022-01-26	36.74	37.06	35.71	36.05	396449
2022-01-27	36.47	36.89	35.59	35.82	389212
2022-01-28	35.79	36.52	35.36	36.51	381640
2022-01-31	36.80	37.90	35.92	37.82	1104612
2022-02-01	40.82	40.82	38.50	40.03	905522
2022-02-02	39.19	40.47	39.19	40.08	736463
2022-02-03	40.01	40.75	39.83	40.30	456406
2022-02-04	40.06	40.30	38.99	39.07	408205
2022-02-07	38.95	39.08	38.10	38.17	398477
2022-02-08	38.45	38.57	37.79	38.38	301771
2022-02-09	38.66	39.41	38.64	39.22	375303
2022-02-10	38.77	39.69	38.48	38.84	435503
2022-02-11	38.72	39.51	38.34	38.50	416428
2022-02-14	38.48	39.88	38.31	39.41	611694
2022-02-15	39.57	40.50	38.97	40.27	448624
2022-02-16	40.22	40.67	39.92	40.52	259483
2022-02-17	40.07	40.31	39.54	40.03	297491
2022-02-18	39.84	40.32	39.63	39.95	374573
2022-02-22	39.81	40.24	39.22	39.55	320648
2022-02-23	39.70	39.70	38.01	38.07	710175
2022-02-24	37.03	38.61	36.84	38.52	489349
2022-02-25	38.56	39.80	37.75	39.66	300414
2022-02-28	39.15	40.00	39.15	39.78	485771
2022-03-01	39.58	40.06	39.05	39.34	571765
2022-03-02	39.54	40.54	39.04	40.30	323020
2022-03-03	40.43	40.54	39.92	40.43	241448
2022-03-04	39.80	40.20	39.56	39.88	343313
2022-03-07	39.73	39.79	39.02	39.06	353304
2022-03-08	39.10	40.14	38.74	38.98	439776
2022-03-09	39.78	40.26	39.51	40.01	305341
2022-03-10	39.43	40.07	39.19	40.03	594920
2022-03-11	40.12	40.45	39.44	39.93	368525
2022-03-14	40.05	40.43	39.61	39.69	321561
2022-03-15	39.94	40.18	39.22	40.00	495593
2022-03-16	40.32	41.50	40.01	41.31	413629
2022-03-17	40.94	41.70	40.77	41.64	261450
2022-03-18	41.68	41.97	41.14	41.94	793476
2022-03-21	42.31	43.27	42.06	42.75	488056
2022-03-22	42.82	43.05	41.62	41.89	561594
2022-03-23	41.79	42.29	41.19	41.38	313849
2022-03-24	41.41	41.75	40.99	41.68	240410
2022-03-25	41.67	42.32	41.48	41.95	227141
2022-03-28	41.93	41.93	40.91	41.25	247264
2022-03-29	41.35	41.84	41.26	41.66	318857
2022-03-30	41.54	41.72	40.57	40.61	271107
2022-03-31	40.54	41.21	40.32	40.42	267742
2022-04-01	40.56	40.85	40.00	40.81	419762
2022-04-04	41.02	41.02	40.23	40.41	226125
2022-04-05	40.15	40.56	39.40	39.48	482178
2022-04-06	39.31	39.38	38.08	38.58	512575
2022-04-07	38.61	39.01	37.58	38.50	578344
2022-04-08	38.54	39.19	38.32	38.37	463115
2022-04-11	38.22	39.17	37.92	38.20	432001
2022-04-12	38.28	39.23	36.35	38.82	474516
2022-04-13	39.21	39.81	38.89	39.59	417853
2022-04-14	39.71	40.05	39.19	39.20	302080
2022-04-18	39.07	40.02	39.07	39.59	343325
2022-04-19	39.79	40.49	39.64	40.35	266122
2022-04-20	40.61	41.27	40.59	40.83	225728
2022-04-21	41.20	41.52	40.26	40.47	280581
2022-04-22	40.28	40.30	39.52	39.63	311046
2022-04-25	39.32	40.26	38.85	40.19	333315
2022-04-26	39.86	40.17	38.87	39.68	379154
2022-04-27	39.66	40.37	39.48	39.94	389207
2022-04-28	40.15	41.82	40.06	41.64	230394
2022-04-29	41.48	42.13	40.81	40.89	312467
2022-05-02	40.81	41.10	40.10	40.96	306707
2022-05-03	42.56	44.26	42.41	43.25	1190654
2022-05-04	43.59	44.11	42.09	43.23	621230
2022-05-05	43.05	43.33	40.89	41.47	466128
2022-05-06	41.18	41.53	40.33	40.79	417540
2022-05-09	40.34	41.73	40.00	40.45	410191
2022-05-10	40.71	41.08	39.70	39.90	895288
2022-05-11	40.04	41.20	39.44	39.49	854012
2022-05-12	39.52	39.59	37.76	38.84	728378
2022-05-13	39.17	40.62	39.00	40.36	570033
2022-05-16	40.33	40.97	40.08	40.71	505491
2022-05-17	41.43	43.73	41.06	43.57	476828
2022-05-18	43.48	43.85	43.15	43.50	652524
2022-05-19	42.95	43.54	42.17	42.80	634926
2022-05-20	43.11	43.11	40.28	41.18	533240
2022-05-23	41.70	42.39	41.35	41.86	565611
2022-05-24	41.50	41.95	40.94	41.53	444325
2022-05-25	41.44	42.45	41.33	42.12	432886
2022-05-26	42.17	43.26	42.17	42.95	478009
2022-05-27	43.14	43.98	43.11	43.91	423837
2022-05-31	43.78	44.19	43.23	43.89	402152
2022-06-01	44.07	44.27	43.32	43.70	324269
2022-06-02	43.59	43.98	43.33	43.95	262860
2022-06-03	43.89	44.99	43.45	44.71	408454
2022-06-06	45.00	45.67	44.98	45.20	448018
2022-06-07	44.78	45.52	44.70	45.44	320348
2022-06-08	45.15	45.19	44.21	44.47	264642
2022-06-09	44.42	44.59	43.91	43.96	320993
2022-06-10	43.20	43.77	42.82	43.21	351608
2022-06-13	42.30	42.58	41.32	41.52	618754
2022-06-14	41.60	43.03	41.06	42.66	604310
2022-06-15	42.99	43.72	42.36	43.22	618792
2022-06-16	42.17	42.17	38.93	39.19	738932
2022-06-17	39.52	40.00	38.36	39.46	1740054
2022-06-21	39.95	40.65	39.37	40.03	516758
2022-06-22	39.61	40.49	39.60	40.20	451483
2022-06-23	40.55	40.84	39.81	40.61	698459
2022-06-24	41.09	42.62	41.03	42.38	1106622
2022-06-27	42.52	43.50	42.20	43.18	420317
2022-06-28	43.44	43.76	41.58	41.60	329056
2022-06-29	41.54	41.57	40.53	41.04	267910
2022-06-30	40.48	41.26	40.48	40.73	406495
2022-07-01	40.43	40.91	39.72	40.66	377047
2022-07-05	40.10	40.35	39.21	40.30	442334
2022-07-06	40.16	40.59	39.58	40.13	311620
2022-07-07	40.63	41.08	40.29	40.40	393743
2022-07-08	40.47	41.69	40.20	40.90	239871
2022-07-11	40.69	41.35	40.67	40.90	168666
2022-07-12	40.88	41.72	40.81	41.07	326755
2022-07-13	40.71	41.73	40.29	41.28	302613
2022-07-14	40.75	41.13	39.87	41.06	188118
2022-07-15	41.58	42.14	40.93	42.13	355859
2022-07-18	42.59	42.70	41.47	41.59	231790
2022-07-19	42.14	43.57	41.86	43.33	275338
2022-07-20	43.17	44.15	43.11	44.07	231949
2022-07-21	43.93	44.36	42.51	44.36	254577
2022-07-22	44.28	44.42	42.87	43.28	385687
2022-07-25	43.32	43.50	42.91	43.41	217245
2022-07-26	43.26	44.06	43.26	43.90	224785
2022-07-27	44.00	45.42	43.67	45.18	279476
2022-07-28	45.16	45.99	44.80	45.75	317383
2022-07-29	45.74	46.40	45.54	46.05	529231
2022-08-01	45.82	46.31	45.51	45.68	274278
2022-08-02	47.69	50.09	46.65	48.67	746211
2022-08-03	49.80	50.36	48.90	50.00	768306
2022-08-04	50.00	50.30	49.63	49.79	352187
2022-08-05	49.50	50.14	49.30	49.90	319090
2022-08-08	50.00	50.33	48.90	49.32	260720
2022-08-09	48.98	49.26	47.27	47.64	415016
2022-08-10	48.51	49.42	48.46	49.23	519656
2022-08-11	49.61	49.79	48.96	49.34	323559
2022-08-12	49.52	50.30	49.12	49.98	335493
2022-08-15	49.47	49.95	49.13	49.86	354526
2022-08-16	49.69	50.95	49.45	50.68	434490
2022-08-17	50.43	50.43	49.35	50.12	233550
2022-08-18	50.29	52.05	50.29	51.96	439379
2022-08-19	51.34	51.50	50.70	51.01	624253
2022-08-22	50.34	50.67	49.66	50.50	282158
2022-08-23	50.78	51.22	50.27	50.33	327907
2022-08-24	50.42	50.72	50.00	50.26	403556
2022-08-25	50.54	52.13	50.31	52.08	260513
2022-08-26	52.14	52.14	49.88	49.99	261126
2022-08-29	49.59	50.20	48.91	49.73	301907
2022-08-30	49.67	49.67	48.83	48.96	316593
2022-08-31	48.57	49.20	48.31	48.52	314886
2022-09-01	47.56	48.14	46.81	47.32	344016
2022-09-02	47.51	48.15	46.92	46.98	270703
2022-09-06	46.98	47.30	46.41	47.02	426385
2022-09-07	47.03	47.97	46.76	47.79	435670
2022-09-08	47.47	47.78	46.71	47.78	257186
2022-09-09	48.29	48.98	48.10	48.70	317107
2022-09-12	49.18	49.39	48.47	48.92	281088
2022-09-13	47.75	48.32	46.94	47.26	474818
2022-09-14	47.37	47.37	46.51	47.33	511641
2022-09-15	47.09	47.75	46.85	46.97	439652
2022-09-16	46.64	47.37	46.19	47.27	1845530
2022-09-19	46.90	47.61	46.48	47.59	329190
2022-09-20	47.42	47.56	46.47	47.14	283831
2022-09-21	47.51	48.25	47.10	47.10	420101
2022-09-22	47.39	47.44	46.02	46.63	419813
2022-09-23	45.97	46.32	44.83	45.34	537001
2022-09-26	45.01	46.46	44.95	45.60	453471
2022-09-27	45.93	46.08	44.90	45.60	286872
2022-09-28	45.27	48.48	44.29	48.23	488846
2022-09-29	47.64	47.93	45.91	46.46	413876
2022-09-30	46.63	47.61	45.96	46.08	336617
2022-10-03	46.55	47.56	45.83	47.29	228127
2022-10-04	48.21	49.19	48.12	49.18	271100
2022-10-05	48.80	49.72	48.58	49.66	275597
2022-10-06	49.40	50.55	49.40	50.45	317189
2022-10-07	49.72	50.05	49.10	49.70	334264
2022-10-10	50.09	50.09	49.17	49.58	212316
2022-10-11	49.30	51.31	49.11	50.18	597383
2022-10-12	50.28	50.28	49.40	49.48	333421
2022-10-13	48.81	51.70	48.40	51.54	357703
2022-10-14	51.74	51.84	50.20	50.23	313753
2022-10-17	51.35	51.94	50.99	51.67	298052
2022-10-18	52.73	53.49	52.16	52.84	378807
2022-10-19	52.34	52.99	51.61	52.52	284398
2022-10-20	52.78	53.59	52.40	52.75	245729
2022-10-21	53.04	55.37	52.72	55.32	367488
2022-10-24	55.56	56.34	54.95	56.20	302668
2022-10-25	56.16	57.35	55.73	56.92	432363
2022-10-26	57.01	57.57	56.40	56.47	298274
2022-10-27	57.13	57.24	56.07	56.38	274379
2022-10-28	56.40	57.61	56.15	57.24	299336
2022-10-31	56.19	56.69	55.89	56.05	415744
2022-11-01	56.11	57.49	55.92	57.34	240335
2022-11-02	56.89	57.40	55.92	55.99	379311
2022-11-03	55.36	56.67	54.45	56.33	241326
2022-11-04	56.99	58.17	56.16	57.49	307231
2022-11-07	57.66	59.18	57.03	58.97	511824
2022-11-08	63.16	66.53	62.51	65.45	823981
2022-11-09	65.16	67.46	64.32	64.50	669854
2022-11-10	67.80	68.55	66.34	68.46	557960
2022-11-11	68.28	69.28	67.34	67.61	458049
2022-11-14	66.95	68.24	65.33	65.80	443087
2022-11-15	66.34	66.96	65.48	65.92	576439
2022-11-16	65.68	66.47	65.34	65.93	419604
2022-11-17	64.81	66.13	63.25	65.48	377327
2022-11-18	66.40	66.86	65.47	66.10	556450
2022-11-21	66.35	66.58	65.55	65.99	395568
2022-11-22	66.25	66.90	66.21	66.60	421367
2022-11-23	66.71	67.32	65.30	66.38	309419
2022-11-25	66.23	66.93	65.91	66.56	142579
2022-11-28	65.84	66.50	65.16	65.40	259932
2022-11-29	65.16	65.78	64.84	64.93	262812
2022-11-30	64.87	66.58	64.15	66.09	751934
2022-12-01	66.54	69.04	66.20	67.36	563916
2022-12-02	66.46	68.33	66.12	67.40	496694
2022-12-05	67.67	68.00	64.20	65.03	464884
2022-12-06	65.00	65.45	63.88	64.22	430999
2022-12-07	63.80	64.21	62.82	63.87	432582
2022-12-08	64.05	64.37	63.35	63.50	624463
2022-12-09	63.50	63.96	61.81	62.48	457357
2022-12-12	62.48	62.72	61.40	62.66	785832
2022-12-13	64.01	64.49	62.04	62.43	616263
2022-12-14	63.02	63.48	61.53	62.23	374212
2022-12-15	61.67	61.67	60.10	60.29	444396
2022-12-16	59.67	60.40	58.55	59.18	2146414
2022-12-19	59.43	60.05	57.88	58.58	528698
2022-12-20	58.63	59.00	58.26	58.70	480213
2022-12-21	59.09	60.25	58.77	59.49	409275
2022-12-22	59.13	59.19	57.45	58.08	328603
2022-12-23	58.01	58.52	57.68	58.35	339818
2022-12-27	58.57	58.69	58.02	58.34	460245
2022-12-28	58.22	58.22	56.10	56.13	396547
2022-12-29	56.53	58.15	56.38	57.79	454964
2022-12-30	57.49	58.39	56.47	57.29	462328
2023-01-03	58.02	58.17	55.93	56.77	1166253
2023-01-04	57.31	57.74	55.80	56.16	1071606
2023-01-05	55.93	56.33	55.25	55.32	704761
2023-01-06	55.97	57.21	55.36	56.67	1522668
2023-01-09	57.05	59.43	56.95	58.94	592473
2023-01-10	59.04	59.22	58.19	58.80	376329
2023-01-11	58.79	59.68	58.31	58.61	712874
2023-01-12	58.69	60.06	58.46	59.38	520555
2023-01-13	58.78	61.07	58.67	60.95	319910
2023-01-17	61.63	62.21	60.74	60.94	439234
2023-01-18	60.77	62.08	59.52	59.58	407436
2023-01-19	59.21	60.20	58.85	59.66	275247
2023-01-20	60.15	60.64	58.93	60.59	440756
2023-01-23	60.48	61.18	59.92	60.12	260364
2023-01-24	60.04	60.95	59.69	60.63	255688
2023-01-25	59.90	61.21	59.45	61.09	392731
2023-01-26	61.50	61.97	56.64	57.70	501472
2023-01-27	57.57	57.87	56.20	56.28	335724
2023-01-30	55.87	56.85	55.29	55.54	514051
2023-01-31	58.80	61.28	57.91	60.93	1094904
2023-02-01	60.25	62.97	59.50	62.70	954110
2023-02-02	63.02	63.75	61.83	63.54	729168
2023-02-03	62.76	63.63	62.16	62.77	478782
2023-02-06	62.52	62.99	61.94	62.72	388862
2023-02-07	62.91	63.29	61.74	62.91	470142
2023-02-08	62.37	62.59	61.29	62.06	373908
2023-02-09	62.66	63.23	60.36	60.95	596609
2023-02-10	60.89	62.66	60.31	62.40	393008
2023-02-13	62.66	65.58	61.53	64.80	905204
2023-02-14	64.29	65.40	63.75	64.36	654503
2023-02-15	63.88	64.98	63.51	64.38	509989
2023-02-16	63.34	64.43	63.27	63.92	308023
2023-02-17	63.99	64.80	63.36	63.53	393654
2023-02-21	62.74	63.76	60.94	61.21	458213
2023-02-22	60.97	61.84	60.35	61.16	374268
2023-02-23	61.96	62.21	60.48	61.32	238280
2023-02-24	60.42	61.04	59.21	60.91	365531
2023-02-27	61.60	61.94	60.74	60.96	188342
2023-02-28	61.04	61.29	60.42	60.46	340461
2023-03-01	60.80	61.85	60.69	61.01	333854
2023-03-02	60.47	60.47	59.19	60.00	251146
2023-03-03	60.26	60.62	59.69	60.40	305813
2023-03-06	60.25	60.55	59.92	60.41	467003
2023-03-07	60.34	60.87	59.24	59.97	252986
2023-03-08	60.12	60.61	59.69	60.42	250380
2023-03-09	60.52	60.96	59.50	59.65	283915
2023-03-10	59.35	59.44	57.46	58.24	385565
2023-03-13	57.27	58.87	56.66	57.29	337534
2023-03-14	58.84	59.79	58.17	58.81	358664
2023-03-15	57.26	58.16	55.98	57.19	422880
2023-03-16	56.21	58.33	55.52	57.86	326028
2023-03-17	57.58	57.75	56.51	56.74	668782
2023-03-20	57.42	58.95	57.42	58.04	300193
2023-03-21	59.00	59.95	57.88	58.61	360828
2023-03-22	58.47	59.03	57.33	57.34	207668
2023-03-23	57.70	58.84	56.89	57.31	246557
2023-03-24	56.80	57.42	56.19	57.17	228816
2023-03-27	57.64	58.67	57.64	58.17	167887
2023-03-28	58.01	58.17	56.96	58.07	227472
2023-03-29	58.83	59.09	58.03	58.97	317697
2023-03-30	59.36	59.98	59.21	59.59	204655
2023-03-31	59.90	61.16	59.90	60.99	319370
2023-04-03	60.81	61.16	59.05	60.04	276009
2023-04-04	60.04	60.04	58.60	59.25	352500
2023-04-05	58.65	58.79	57.57	58.02	236286
2023-04-06	57.69	57.69	56.15	56.32	326957
2023-04-10	55.78	57.24	55.48	56.80	489412
2023-04-11	56.90	57.41	56.43	56.52	223675
2023-04-12	57.15	57.25	56.38	56.52	193518
2023-04-13	56.66	57.20	56.17	56.92	192620
2023-04-14	56.59	57.45	55.69	56.31	237207
2023-04-17	56.27	56.45	55.79	56.17	189884
2023-04-18	56.62	57.24	55.37	55.80	414651
2023-04-19	55.65	55.70	54.68	54.93	257432
2023-04-20	54.51	55.14	54.07	54.49	530475
2023-04-21	54.43	54.43	53.61	53.96	295398
2023-04-24	53.85	54.67	53.30	53.55	544739
2023-04-25	53.01	53.02	51.57	51.64	641209
2023-04-26	51.55	52.42	51.43	51.73	470138
2023-04-27	51.67	51.86	50.18	51.67	449431
2023-04-28	51.70	52.55	51.70	52.26	400861
2023-05-01	52.15	53.80	52.10	52.16	443587
2023-05-02	51.70	52.29	51.34	52.10	374436
2023-05-03	52.10	53.34	52.10	52.40	675004
2023-05-04	51.96	52.19	51.40	51.53	359751
2023-05-05	52.18	53.13	52.05	52.65	653133
2023-05-08	52.71	53.40	52.66	53.33	326221
2023-05-09	53.06	53.50	52.67	52.85	317699
2023-05-10	53.52	53.55	52.48	53.35	365463
2023-05-11	52.99	53.98	52.95	53.55	612809
2023-05-12	54.20	54.80	49.07	50.50	1428678
2023-05-15	50.58	50.70	49.09	49.72	654612
2023-05-16	49.66	50.00	49.31	49.47	497668
2023-05-17	49.65	51.08	49.21	50.85	655146
2023-05-18	50.85	51.59	50.59	51.45	498944
2023-05-19	52.11	52.11	51.12	51.22	371708
2023-05-22	51.19	51.81	50.74	51.37	276329
2023-05-23	51.35	52.82	50.99	51.93	728412
2023-05-24	51.71	53.07	51.64	52.44	610446
2023-05-25	52.44	54.21	52.44	53.76	475274
2023-05-26	53.98	55.51	53.96	54.82	916332
2023-05-30	55.56	55.88	54.00	54.32	308684
2023-05-31	53.87	54.28	52.73	53.04	650064
2023-06-01	53.35	53.65	52.21	52.45	251029
2023-06-02	52.92	54.22	52.92	54.16	284198
2023-06-05	53.74	53.80	51.85	52.96	281752
2023-06-06	52.72	54.55	52.58	54.07	264074
2023-06-07	54.47	56.40	54.45	56.13	362307
2023-06-08	55.93	56.36	55.20	55.33	298898
2023-06-09	55.49	56.06	55.13	55.41	190375
2023-06-12	55.53	56.83	55.39	56.49	266487
2023-06-13	56.81	58.01	56.77	57.52	967608
2023-06-14	57.52	58.73	57.52	58.01	593460
2023-06-15	57.93	59.53	57.86	59.19	507259
2023-06-16	59.87	59.87	58.22	58.50	955706
2023-06-20	58.37	59.19	58.08	58.94	448271
2023-06-21	58.56	59.52	58.00	58.62	295727
2023-06-22	58.48	58.65	57.89	57.96	226455
2023-06-23	57.38	57.83	56.43	56.81	488973
2023-06-26	56.93	58.18	56.74	57.25	243676
2023-06-27	57.25	58.37	56.73	58.09	207969
2023-06-28	57.68	59.04	57.68	58.68	392817
2023-06-29	59.32	60.05	59.08	59.87	261305
2023-06-30	60.47	60.97	60.09	60.27	267885
2023-07-03	60.17	60.71	59.72	60.20	113100
2023-07-05	60.12	60.35	59.57	60.18	331202
2023-07-06	59.50	60.16	59.13	59.61	246250
2023-07-07	59.84	60.90	59.83	60.53	297265
2023-07-10	60.46	61.65	60.46	61.64	182594
2023-07-11	61.76	62.38	61.58	62.35	234589
2023-07-12	63.00	63.51	62.45	63.25	366917
2023-07-13	63.35	64.60	63.29	64.36	340002
2023-07-14	63.97	63.97	59.57	60.67	545471
2023-07-17	60.44	61.34	60.24	60.57	246836
2023-07-18	60.57	61.37	60.51	61.14	253582
2023-07-19	61.36	61.36	59.98	60.33	306900
2023-07-20	60.19	60.27	57.49	58.04	566335
2023-07-21	58.46	59.15	57.63	57.78	291992
2023-07-24	57.77	59.00	57.54	58.90	221421
2023-07-25	58.75	60.32	58.56	59.86	335625
2023-07-26	59.45	60.19	58.79	59.47	180879
2023-07-27	60.26	60.82	59.57	59.88	260344
2023-07-28	60.33	60.68	59.74	59.89	268157
2023-07-31	60.13	61.92	60.13	61.46	497158
2023-08-01	58.94	59.45	55.27	57.67	1000350
2023-08-02	57.25	57.25	54.91	55.23	557652
2023-08-03	54.77	56.01	54.65	54.88	581393
2023-08-04	54.53	55.74	54.00	55.21	301138
2023-08-07	55.41	55.99	55.06	55.22	247615
2023-08-08	54.90	55.14	53.95	54.88	406501
2023-08-09	54.85	56.16	54.55	55.37	365459
2023-08-10	55.51	56.08	54.94	55.11	382207
2023-08-11	55.05	55.97	55.05	55.14	345071
2023-08-14	54.91	55.24	54.61	55.15	305192
2023-08-15	54.68	55.30	54.65	54.96	313858
2023-08-16	54.72	55.27	53.64	53.78	292271
2023-08-17	54.14	54.57	53.98	54.28	219125
2023-08-18	53.81	54.46	53.56	54.06	352590
2023-08-21	54.15	54.59	53.78	54.25	226542
2023-08-22	54.71	55.44	54.61	55.30	254308
2023-08-23	55.26	55.91	54.96	55.66	194315
2023-08-24	55.65	56.12	54.47	54.49	238102
2023-08-25	54.78	55.31	54.07	54.99	152740
2023-08-28	55.44	56.25	55.44	56.00	143780
2023-08-29	55.97	56.43	55.73	56.19	204483
2023-08-30	55.98	56.34	55.45	55.51	206488
2023-08-31	55.60	56.42	55.50	55.70	352465
2023-09-01	56.27	56.65	55.63	56.03	164930
2023-09-05	55.65	56.00	53.92	54.30	361023
2023-09-06	54.34	54.90	53.56	54.25	240853
2023-09-07	53.92	54.15	52.67	53.16	341193
2023-09-08	53.16	53.25	52.67	52.88	318242
2023-09-11	53.21	53.21	53.21	53.21	47047
2023-09-12	53.05	53.30	52.12	52.29	308435
2023-09-13	52.26	52.69	51.99	52.26	319427
2023-09-14	52.72	53.20	52.53	53.20	270847
2023-09-15	53.11	53.11	51.93	52.21	1198606
2023-09-18	52.36	52.73	52.16	52.25	288809
2023-09-19	52.34	53.14	52.34	53.01	278390
2023-09-20	53.01	53.76	52.60	52.66	320331
2023-09-21	52.28	53.19	51.95	52.75	318342
2023-09-22	52.77	53.35	52.64	52.66	177233
2023-09-25	52.47	53.54	52.31	52.85	183902
2023-09-26	52.50	52.75	51.90	52.05	208493
2023-09-27	52.18	53.17	52.18	52.97	161623
2023-09-28	52.98	55.17	52.98	54.94	400857
2023-09-29	55.11	55.39	54.13	54.28	277650
2023-10-02	54.05	54.46	53.72	54.19	320153
2023-10-03	53.91	54.39	53.43	53.80	229556
2023-10-04	53.80	53.98	52.68	53.03	292130
2023-10-05	52.84	53.15	51.96	52.86	362401
2023-10-06	52.75	53.82	52.61	53.15	307577
2023-10-09	52.96	54.27	52.57	53.97	193670
2023-10-10	54.07	54.37	53.64	53.79	274793
2023-10-11	53.96	54.81	53.96	54.48	406572
2023-10-12	54.72	54.72	53.59	54.07	412293
2023-10-13	53.87	54.04	52.72	52.81	349375
2023-10-16	53.14	53.99	53.06	53.20	343718
2023-10-17	52.66	53.24	52.55	52.64	450425
2023-10-18	52.45	52.45	51.51	51.99	395960
2023-10-19	52.35	52.35	50.85	51.06	475383
2023-10-20	51.15	51.79	50.25	50.49	698683
2023-10-23	50.10	50.86	49.56	50.31	706982
2023-10-24	50.67	51.21	50.31	51.17	398296
2023-10-25	50.63	50.72	49.90	50.00	391217
2023-10-26	50.24	51.42	50.05	50.93	551462
2023-10-27	51.05	51.38	50.34	50.74	598149
2023-10-30	51.23	51.67	49.90	50.30	467508
2023-10-31	50.36	51.13	49.95	50.87	508721
2023-11-01	50.41	51.41	50.12	51.30	708409
2023-11-02	52.32	52.45	51.12	52.16	451211
2023-11-03	53.09	53.66	52.90	53.36	377357
2023-11-06	53.36	53.36	52.49	52.81	597647
2023-11-07	46.00	46.82	43.41	45.24	1434121
2023-11-08	45.72	47.44	45.45	47.13	765089
2023-11-09	47.69	47.69	46.46	46.69	550909
2023-11-10	46.80	47.80	45.80	47.72	600050
2023-11-13	47.39	47.79	47.03	47.67	519182
2023-11-14	48.94	50.11	48.24	49.81	761873
2023-11-15	49.77	50.83	49.73	50.10	484528
2023-11-16	50.02	50.30	48.58	48.67	748184
2023-11-17	49.13	50.00	48.70	49.78	573964
2023-11-20	49.71	50.53	49.53	50.18	408029
2023-11-21	49.87	50.08	49.01	49.29	501801
2023-11-22	49.76	50.29	49.20	49.75	428036
2023-11-24	49.67	50.29	49.67	49.87	139988
2023-11-27	49.56	50.09	49.36	49.86	418109
2023-11-28	49.60	50.03	49.32	49.64	549642
2023-11-29	49.89	50.61	49.40	49.87	553794
2023-11-30	50.15	50.18	49.79	50.11	609033
2023-12-01	50.10	50.66	49.02	50.38	422054
2023-12-04	50.25	50.43	49.85	50.28	354803
2023-12-05	50.17	50.17	49.49	49.78	563019
2023-12-06	49.98	50.41	48.97	48.99	644222
2023-12-07	49.23	49.38	48.98	49.29	416643
2023-12-08	49.29	50.07	49.29	49.80	207504
2023-12-11	49.93	50.91	49.82	50.58	300416
2023-12-12	50.44	50.57	49.79	49.94	329918
2023-12-13	49.93	51.56	49.88	51.47	426732
2023-12-14	52.13	53.29	51.95	53.01	449803
2023-12-15	53.25	53.37	51.38	51.49	1557773
2023-12-18	51.89	52.33	51.36	52.00	421276
2023-12-19	52.40	53.03	52.14	52.40	299540
2023-12-20	52.48	53.67	51.83	51.83	372503
2023-12-21	52.21	52.31	51.57	51.91	530739
2023-12-22	52.37	52.97	52.23	52.47	204418
2023-12-26	52.71	52.96	52.12	52.72	242590
2023-12-27	52.91	52.91	52.05	52.11	223477
2023-12-28	51.83	52.41	51.83	52.21	262533
2023-12-29	52.25	52.31	50.98	51.37	360459
2024-01-02	50.91	51.01	50.10	50.41	435403
2024-01-03	50.14	50.25	49.27	49.32	423108
2024-01-04	49.32	49.98	49.02	49.97	387393
2024-01-05	49.93	50.45	49.73	50.10	370552
2024-01-08	50.00	51.20	49.98	50.91	344035
2024-01-09	50.31	50.31	49.69	49.86	268826
2024-01-10	49.58	50.11	49.50	50.06	227659
2024-01-11	50.02	50.37	49.52	50.33	311130
2024-01-12	50.75	51.06	50.45	50.86	382949
2024-01-16	50.52	50.85	50.05	50.34	479144
2024-01-17	49.37	49.66	48.83	49.37	420488
2024-01-18	49.88	50.36	49.55	50.34	280256
2024-01-19	50.70	51.14	50.06	51.14	371746
2024-01-22	51.39	52.17	51.39	51.71	544609
2024-01-23	52.36	52.58	51.52	51.52	357962
2024-01-24	52.06	52.31	51.24	51.72	411810
2024-01-25	51.95	52.31	51.24	51.32	453568
2024-01-26	51.35	51.54	50.17	50.32	705496
2024-01-29	50.36	50.76	49.57	50.63	650421
2024-01-30	60.00	69.69	59.11	64.91	4806066
2024-01-31	64.27	64.54	59.62	59.82	1650722
2024-02-01	60.90	61.72	59.54	60.03	810556
2024-02-02	59.75	63.97	59.51	61.14	1073990
2024-02-05	60.76	61.30	59.20	59.32	654539
2024-02-06	58.87	59.44	58.10	58.20	604284
2024-02-07	58.28	58.68	57.39	57.50	498510
2024-02-08	57.44	59.39	57.29	59.29	704505
2024-02-09	59.31	61.08	58.90	60.84	580850
2024-02-12	61.07	62.03	60.82	61.89	485138
2024-02-13	59.75	60.48	58.43	58.82	686111
2024-02-14	59.35	60.52	59.12	60.33	454316
2024-02-15	60.69	61.61	60.43	61.15	530735
2024-02-16	60.64	61.41	59.87	59.99	352451
2024-02-20	59.08	60.10	58.97	59.74	560793
2024-02-21	59.12	59.34	58.30	58.62	407058
2024-02-22	59.03	61.85	59.01	61.25	646022
2024-02-23	61.10	61.75	60.13	61.21	465722
2024-02-26	60.94	62.09	60.94	61.55	389055
2024-02-27	61.73	62.84	61.65	62.00	329822
2024-02-28	61.63	62.86	61.21	62.36	343944
2024-02-29	63.00	63.69	62.43	63.20	523406
2024-03-01	63.70	65.36	63.25	65.09	481652
2024-03-04	65.22	65.87	64.80	65.56	408620
2024-03-05	64.93	66.33	64.67	65.05	467524
2024-03-06	66.28	66.29	64.90	65.82	292818
2024-03-07	65.97	66.05	64.00	64.96	254174
2024-03-08	65.52	65.88	64.76	64.86	220620
2024-03-11	64.48	64.77	63.47	64.70	276391
2024-03-12	65.00	65.44	63.87	65.36	256712
2024-03-13	65.17	65.21	63.92	64.12	321591
2024-03-14	63.98	64.17	62.61	63.13	415266
2024-03-15	61.82	62.09	58.82	59.61	1752940
2024-03-18	60.01	60.29	58.78	58.83	594711
2024-03-19	58.81	59.61	58.69	59.23	437048
2024-03-20	58.93	60.49	58.92	60.08	440392
2024-03-21	60.53	61.71	60.52	61.29	325876
2024-03-22	61.39	61.39	60.23	60.61	269780
2024-03-25	60.57	60.70	60.13	60.16	189842
2024-03-26	60.61	61.16	60.39	60.55	223953
2024-03-27	60.96	62.32	60.82	62.12	243557
2024-03-28	62.10	62.62	61.73	62.18	258267
2024-04-01	61.99	62.83	61.29	61.38	217377
2024-04-02	60.89	60.89	60.09	60.81	281037
2024-04-03	60.12	61.67	60.11	61.00	252349
2024-04-04	61.78	62.37	58.81	59.34	388774
2024-04-05	59.34	60.38	59.15	60.00	307085
2024-04-08	60.50	60.87	60.23	60.32	161936
2024-04-09	60.62	60.64	59.18	59.28	374833
2024-04-10	57.99	59.16	57.99	58.45	483786
2024-04-11	59.03	59.22	58.51	59.19	262289
2024-04-12	58.75	59.14	57.95	58.18	231175
2024-04-15	58.50	59.14	57.73	58.33	319149
2024-04-16	57.99	58.43	57.64	57.91	222132
2024-04-17	58.55	58.86	57.94	58.35	329867
2024-04-18	58.61	59.37	57.84	58.22	288941
2024-04-19	57.94	58.80	57.66	57.79	407706
2024-04-22	58.19	59.25	57.71	58.74	415539
2024-04-23	58.50	61.39	57.79	60.97	424359
2024-04-24	60.89	62.22	60.89	61.66	349208
2024-04-25	61.03	62.84	60.65	62.69	367745
2024-04-26	62.72	63.44	62.56	62.97	381963
2024-04-29	63.01	64.34	63.01	64.00	623011
2024-04-30	57.52	65.00	57.52	60.67	1261601
2024-05-01	60.10	61.86	59.41	60.92	496264
2024-05-02	61.96	62.15	60.54	61.49	278470
2024-05-03	62.42	62.42	60.70	61.76	271721
2024-05-06	62.12	63.63	62.12	63.58	248220
2024-05-07	63.49	64.79	63.49	64.15	291119
2024-05-08	63.72	64.94	63.42	64.64	267697
2024-05-09	64.68	65.30	64.68	65.04	253847
2024-05-10	65.11	65.49	64.55	64.93	244182
2024-05-13	65.47	65.50	64.21	64.92	284949
2024-05-14	65.49	66.10	64.87	65.71	267369
2024-05-15	66.34	66.84	65.65	65.95	249554
2024-05-16	65.95	66.39	65.59	65.76	293960
2024-05-17	65.71	67.27	65.71	66.99	327706
2024-05-20	66.96	68.35	66.75	67.04	410374
2024-05-21	66.70	67.24	66.45	66.87	405132
2024-05-22	66.95	68.15	66.78	68.10	371904
2024-05-23	68.49	68.59	66.71	66.76	291240
2024-05-24	67.33	68.24	67.00	67.69	288278
2024-05-28	67.69	68.23	67.06	67.61	302976
2024-05-29	66.51	67.75	66.51	66.85	279007
2024-05-30	67.39	68.78	67.12	68.61	287912
2024-05-31	69.00	69.80	67.45	68.54	371271
2024-06-03	68.77	68.86	66.55	66.88	300312
2024-06-04	66.57	66.57	65.11	65.70	252184
2024-06-05	66.22	67.20	65.36	67.00	196307
2024-06-06	66.60	66.90	65.78	65.87	221229
2024-06-07	65.50	66.19	65.50	65.75	318684
2024-06-10	64.95	66.36	64.24	66.34	293965
2024-06-11	65.92	66.26	65.61	66.14	261786
2024-06-12	68.00	68.60	67.31	67.65	646808
2024-06-13	67.52	68.32	67.10	67.82	503173
2024-06-14	66.95	67.04	66.08	66.16	412900
2024-06-17	66.10	67.61	66.02	67.56	204310
2024-06-18	67.83	68.50	67.18	67.60	328946
2024-06-20	67.25	67.65	66.12	66.47	248157
2024-06-21	66.42	67.12	66.06	67.04	939308
2024-06-24	67.03	67.26	66.07	66.07	292009
2024-06-25	66.23	66.72	65.71	66.46	201965
2024-06-26	66.01	66.21	65.42	65.98	307178
2024-06-27	66.03	66.03	64.49	65.44	374124
2024-06-28	66.21	66.56	65.40	66.25	835424
2024-07-01	66.23	66.42	64.75	65.28	314317
2024-07-02	65.36	66.08	65.30	65.64	220315
2024-07-03	66.00	66.48	65.74	66.24	116059
2024-07-05	66.09	66.23	64.97	65.03	172448
2024-07-08	65.71	66.76	65.51	66.53	201549
2024-07-09	66.46	66.74	65.52	65.59	174775
2024-07-10	66.12	67.78	66.06	67.69	201215
2024-07-11	68.96	70.57	67.86	70.25	461109
2024-07-12	70.90	71.45	70.32	70.81	324367
2024-07-15	71.21	72.74	71.09	71.52	418716
2024-07-16	72.21	74.14	71.67	73.99	314452
2024-07-17	73.05	74.38	72.47	72.57	369531
2024-07-18	72.91	73.66	71.11	71.64	313259
2024-07-19	71.91	71.91	69.90	70.54	283237
2024-07-22	71.24	72.98	70.28	72.75	356919
2024-07-23	72.70	73.90	72.60	73.22	309762
2024-07-24	72.91	73.92	72.13	72.32	282819
2024-07-25	72.79	74.61	71.81	73.25	446156
2024-07-26	74.47	75.35	73.59	74.33	265739
2024-07-29	74.75	76.56	73.74	74.96	470885
2024-07-30	67.39	74.55	67.03	73.57	821455
2024-07-31	74.41	76.84	73.61	75.33	547188
2024-08-01	75.28	75.79	71.05	72.71	746022
2024-08-02	69.33	69.91	64.04	65.01	638932
2024-08-05	61.52	66.20	61.52	65.78	700328
2024-08-06	65.52	68.58	65.13	67.69	560794
2024-08-07	69.00	69.95	66.85	67.17	506788
2024-08-08	68.12	70.26	67.64	70.17	363239
2024-08-09	69.70	70.63	69.08	69.48	453787
2024-08-12	69.63	70.00	67.42	68.14	456439
2024-08-13	69.12	69.92	68.51	69.00	720162
2024-08-14	69.62	69.71	68.35	68.40	328028
2024-08-15	70.17	71.29	69.74	70.90	321348
2024-08-16	70.30	71.59	70.06	70.21	265479
2024-08-19	70.12	71.72	70.12	71.69	269231
2024-08-20	71.66	72.00	68.74	68.96	387109
2024-08-21	69.70	70.45	69.57	70.00	367219
2024-08-22	70.00	70.76	68.00	68.26	260469
2024-08-23	68.57	71.32	68.57	70.76	372264
2024-08-26	71.25	71.34	69.19	69.36	389954
2024-08-27	69.12	69.46	68.74	68.97	218937
2024-08-28	68.64	69.95	68.32	68.40	380875
2024-08-29	69.03	70.77	68.65	69.55	469529
2024-08-30	69.71	70.59	69.27	69.38	894290
2024-09-03	68.54	70.67	66.54	66.68	668807
2024-09-04	66.16	66.98	65.80	66.98	351295
2024-09-05	67.04	67.10	65.28	65.55	213400
2024-09-06	65.41	65.81	64.19	64.26	408042
2024-09-09	64.08	66.16	62.93	62.97	486738
2024-09-10	62.91	64.49	62.76	64.45	347923
2024-09-11	64.41	65.52	63.03	65.39	289120
2024-09-12	65.76	66.49	65.00	65.74	263974
2024-09-13	66.75	67.40	66.45	67.08	207156
2024-09-16	67.33	67.67	66.58	67.57	284265
2024-09-17	68.58	69.26	67.84	68.50	732610
2024-09-18	68.50	70.50	68.01	68.37	462932
2024-09-19	70.61	70.61	68.86	69.68	354235
2024-09-20	69.29	69.97	68.72	69.03	1317002
2024-09-23	69.50	69.89	68.67	68.83	204444
2024-09-24	69.44	69.59	68.50	69.26	203659
2024-09-25	69.25	69.25	67.35	67.43	353386
2024-09-26	69.01	70.03	68.65	68.86	402377
2024-09-27	69.41	69.71	68.35	68.87	315763
2024-09-30	68.68	68.82	67.37	68.45	320859
2024-10-01	68.40	68.61	66.31	66.88	299813
2024-10-02	66.74	67.46	66.60	66.79	180820
2024-10-03	66.28	67.33	66.27	66.58	180529
2024-10-04	67.98	68.29	66.68	67.28	158263
2024-10-07	66.78	67.42	66.37	67.18	160160
2024-10-08	67.58	67.58	66.30	66.89	165381
2024-10-09	66.85	67.83	66.32	67.14	266764
2024-10-10	66.02	66.97	65.45	66.45	288498
2024-10-11	66.32	67.71	66.28	67.35	347680
2024-10-14	67.35	68.05	67.06	67.45	269566
2024-10-15	67.31	68.00	66.84	66.96	412394
2024-10-16	67.75	68.86	67.50	67.90	567865
2024-10-17	68.41	68.41	67.43	68.20	984577
2024-10-18	68.58	68.78	67.13	67.44	267324
2024-10-21	67.32	67.32	65.56	65.79	198424
2024-10-22	65.53	65.53	64.76	65.09	185603
2024-10-23	64.87	65.43	64.45	65.40	211853
2024-10-24	66.32	67.14	65.86	66.84	305781
2024-10-25	67.43	68.15	67.28	67.50	267939
2024-10-28	67.95	68.72	67.94	68.51	364586
2024-10-29	68.17	70.18	67.84	70.18	408637
2024-10-30	68.43	72.41	67.69	71.80	670573
2024-10-31	72.12	72.12	69.90	70.10	369884
2024-11-01	70.38	71.87	70.38	71.35	323913
2024-11-04	71.37	73.25	71.16	72.80	410565
2024-11-05	68.73	74.51	68.10	74.40	860799
2024-11-06	77.05	86.05	76.02	83.88	1349458
2024-11-07	83.50	83.89	82.03	83.40	617764
2024-11-08	83.58	84.35	82.59	83.27	675453
2024-11-11	84.16	84.16	82.65	83.38	334534
2024-11-12	83.19	83.95	80.50	80.75	440328
2024-11-13	81.63	81.63	78.44	78.59	399312
2024-11-14	78.46	78.89	76.60	77.65	281467
2024-11-15	78.04	78.34	76.40	76.96	238874
2024-11-18	77.39	77.74	76.60	77.06	187717
2024-11-19	76.11	77.33	76.06	76.94	161889
2024-11-20	76.83	77.64	75.69	77.58	400970
2024-11-21	78.05	80.01	78.05	79.52	207425
2024-11-22	80.20	80.98	78.66	79.41	445450
2024-11-25	80.66	81.38	78.68	78.84	449576
2024-11-26	78.45	78.87	77.63	78.33	341493
2024-11-27	78.82	79.29	77.91	78.67	194681
2024-11-29	79.37	79.56	78.41	79.41	151056
2024-12-02	78.93	80.51	78.30	80.02	403701
2024-12-03	79.48	80.70	78.57	79.98	443749
2024-12-04	80.22	81.38	78.97	79.46	378356
2024-12-05	79.32	79.37	78.05	79.13	291317
2024-12-06	79.35	79.56	78.11	78.53	165567
2024-12-09	79.57	80.47	78.87	79.79	234796
2024-12-10	79.45	79.98	78.32	79.34	249476
2024-12-11	80.52	81.02	78.38	80.02	230401
2024-12-12	79.88	81.41	79.13	80.96	428742
2024-12-13	80.66	81.48	79.12	80.05	428011
2024-12-16	80.14	81.64	79.59	80.23	374039
2024-12-17	79.55	80.17	77.48	79.30	528659
2024-12-18	80.56	82.73	77.36	78.34	599227
2024-12-19	78.53	79.15	76.61	76.88	309350
2024-12-20	76.08	78.48	76.08	76.62	1320876
2024-12-23	76.60	77.91	76.53	77.26	162206
2024-12-24	77.41	77.90	77.01	77.70	99442
2024-12-26	77.45	78.38	77.04	78.18	146439
2024-12-27	77.54	78.12	75.96	76.64	165074
2024-12-30	76.08	76.31	74.60	75.64	634308
2024-12-31	76.03	76.54	75.15	75.67	291260
2025-01-02	75.91	76.86	74.83	75.47	208486
2025-01-03	75.69	76.57	75.35	76.30	328749
2025-01-06	76.42	78.37	76.16	76.87	237089
2025-01-07	77.20	78.23	76.63	77.29	208963
2025-01-08	76.76	77.31	75.63	77.23	201067
2025-01-10	76.12	77.62	75.67	77.39	355871
2025-01-13	76.29	79.96	76.29	79.82	425967
2025-01-14	80.43	81.80	79.80	81.74	268703
2025-01-15	83.50	83.50	81.38	83.01	235682
2025-01-16	83.12	83.58	82.33	82.56	260311
2025-01-17	82.92	83.21	82.24	82.97	198384
2025-01-21	83.00	85.49	82.86	84.18	465043
2025-01-22	84.07	85.15	83.53	83.65	386990
2025-01-23	82.83	84.42	82.00	83.65	467131
2025-01-24	83.50	84.18	82.53	84.01	382622
2025-01-27	82.13	82.52	77.81	78.51	710107
2025-01-28	82.00	83.00	77.72	81.02	853081
2025-01-29	81.59	83.21	80.94	82.83	668183
2025-01-30	84.00	84.83	83.36	84.21	687148
2025-01-31	83.80	85.11	83.43	83.73	738024
2025-02-03	81.01	82.95	79.77	82.22	681669
2025-02-04	81.91	87.53	81.91	87.38	662044
2025-02-05	87.46	90.78	87.00	87.36	607920
2025-02-06	87.77	88.01	86.45	87.85	405777
2025-02-07	87.99	88.73	85.62	86.33	416827
2025-02-10	87.00	89.75	86.50	89.10	672197
2025-02-11	88.24	89.92	87.78	88.96	492496
2025-02-12	87.37	89.27	86.70	88.59	516230
2025-02-13	88.95	89.67	87.93	89.35	470326
2025-02-14	89.39	90.32	89.09	89.66	331631
2025-02-18	89.99	90.44	88.96	90.14	278451
2025-02-19	89.37	91.12	89.24	90.52	442562
2025-02-20	90.45	90.52	88.02	88.56	227352
2025-02-21	89.41	89.96	85.63	85.72	433714
2025-02-24	86.04	86.42	84.62	84.89	407583
2025-02-25	84.81	85.09	83.22	83.79	285098
2025-02-26	84.59	85.60	83.73	84.28	274590
2025-02-27	84.08	84.80	81.83	81.89	318091
2025-02-28	81.66	82.27	80.60	81.92	559336
2025-03-03	82.10	82.44	76.02	76.39	610367
2025-03-04	75.19	76.55	74.12	74.90	469869
2025-03-05	75.35	77.51	75.20	77.20	426537
2025-03-06	76.00	77.47	75.39	75.66	408318
2025-03-07	75.59	76.51	74.01	76.28	331012
2025-03-10	75.04	75.23	72.85	73.81	454006
2025-03-11	73.85	76.32	73.22	74.90	378495
2025-03-12	76.01	76.10	74.68	74.79	272949
2025-03-13	74.79	75.34	72.97	73.38	361752
2025-03-14	74.47	75.92	73.90	75.63	275145
2025-03-17	75.29	77.04	75.29	76.12	339292
2025-03-18	75.45	76.58	75.41	76.19	274562
2025-03-19	76.44	78.97	76.38	78.25	286928
2025-03-20	77.46	79.53	77.39	78.32	240684
2025-03-21	77.70	78.51	76.94	78.31	770972
2025-03-24	79.81	80.99	79.56	80.80	233772
2025-03-25	80.68	81.31	78.57	78.58	633910
2025-03-26	79.60	80.66	77.69	78.53	256918
2025-03-27	78.26	78.88	77.02	77.74	341658
2025-03-28	77.43	77.75	75.16	76.65	417943
2025-03-31	75.25	76.83	74.12	76.18	423334
2025-04-01	75.57	76.68	74.53	76.04	291878
2025-04-02	74.71	78.29	74.71	77.51	337513
2025-04-03	73.12	73.17	69.00	69.16	495748
2025-04-04	65.51	68.14	63.67	67.30	732344
2025-04-07	64.42	72.22	63.71	70.60	852383
2025-04-08	73.29	74.13	69.32	70.52	542124
2025-04-09	70.00	79.65	69.97	77.79	613655
2025-04-10	74.79	76.42	72.85	74.64	424937
2025-04-11	73.90	76.36	73.03	75.95	301864
2025-04-14	77.72	78.33	74.78	75.80	357198
2025-04-15	75.75	77.75	75.64	76.55	263305
2025-04-16	75.06	76.34	73.26	75.18	357208
2025-04-17	75.04	75.62	72.75	74.92	358441
2025-04-21	73.94	74.53	71.84	73.06	222769
2025-04-22	74.21	75.38	73.56	74.50	242582
2025-04-23	77.80	79.21	76.52	77.39	331353
2025-04-24	77.99	80.50	77.36	80.26	293691
2025-04-25	79.65	82.27	79.17	82.24	273355
2025-04-28	82.18	82.50	78.97	80.73	561114
2025-04-29	75.05	79.40	74.90	79.01	663866
2025-04-30	77.62	77.62	75.40	76.79	638222
2025-05-01	77.55	79.34	76.94	78.51	509200
2025-05-02	79.78	80.67	78.31	80.23	336246
2025-05-05	79.54	80.47	78.68	78.86	317145
2025-05-06	77.91	79.03	77.35	78.70	234831
2025-05-07	78.80	79.76	78.12	79.67	267445
2025-05-08	80.71	81.85	79.96	80.54	387681
2025-05-09	81.06	81.14	79.40	79.95	257927
2025-05-12	83.61	84.57	82.75	83.46	377516
2025-05-13	84.22	85.73	83.65	85.27	223648
2025-05-14	85.25	86.31	84.65	84.72	273273
2025-05-15	84.25	85.11	83.13	84.12	226862
2025-05-16	83.97	84.73	83.59	84.56	218462
2025-05-19	81.50	81.50	78.43	81.37	1073730
2025-05-20	82.20	83.27	81.63	82.32	641545
2025-05-21	81.57	83.01	81.25	82.11	626678
2025-05-22	82.04	84.75	81.69	84.45	600631
2025-05-23	83.09	84.74	83.00	84.20	412783
2025-05-27	85.50	87.61	85.20	86.61	595129
2025-05-28	86.61	87.26	84.18	84.62	571444
2025-05-29	84.83	85.00	82.45	83.95	413001
2025-05-30	83.48	84.78	83.19	84.69	674691
2025-06-02	84.10	86.10	84.00	85.98	625968
2025-06-03	85.96	88.35	85.89	88.16	656093
2025-06-04	88.31	88.50	87.65	87.97	433102
2025-06-05	88.16	88.25	85.87	86.03	469014
2025-06-06	87.76	87.82	86.36	87.16	244319
2025-06-09	87.95	88.41	87.33	87.91	303361
2025-06-10	88.45	88.71	87.67	88.27	266393
2025-06-11	88.35	88.97	87.52	87.78	359950
2025-06-12	87.19	88.41	86.25	87.45	411375
2025-06-13	86.30	87.44	85.66	86.33	654948
2025-06-16	86.82	88.53	86.57	87.97	359301
2025-06-17	87.70	90.57	87.70	88.96	437118
2025-06-18	88.98	90.89	88.52	90.05	376961
2025-06-20	90.68	90.97	89.10	89.85	845151
2025-06-23	89.98	91.80	89.68	91.71	278894
2025-06-24	92.75	93.86	91.80	93.65	325429
2025-06-25	94.00	95.96	93.82	95.25	456759
2025-06-26	95.88	97.09	95.37	97.01	379343
2025-06-27	97.44	98.46	96.75	98.07	1305826

Explore More About SANM

Coins representing dividend payouts and trends

SANM Dividend History

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

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

SANM Stock Split History

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

Graph showing historical stock prices and market trends

SANM Historical Prices

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

Web Analytics