SNV Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

59.92

(November 25, 2024)

52-Week High

243.18

(August 6, 2001)

All-Time High

51.70

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-05	36.48	38.03	36.30	37.86	32826
1993-02-08	37.51	37.69	36.65	37.17	33838
1993-02-09	37.34	37.34	33.88	33.88	61532
1993-02-10	34.06	35.61	34.06	35.61	37960
1993-02-11	35.78	36.30	35.78	35.96	12002
1993-02-12	35.96	35.96	35.09	35.27	8025
1993-02-16	35.61	35.61	33.88	34.57	27909
1993-02-17	34.40	34.57	33.88	34.06	11423
1993-02-18	34.06	34.75	34.06	34.40	13665
1993-02-19	34.57	35.61	34.57	35.61	7518
1993-02-22	35.61	35.78	35.44	35.61	8675
1993-02-23	35.78	35.96	35.44	35.44	11134
1993-02-24	35.78	36.13	35.44	36.13	13014
1993-02-25	36.13	36.13	35.61	35.78	5783
1993-02-26	35.44	35.78	35.44	35.78	11568
1993-03-01	35.61	35.96	35.44	35.96	12002
1993-03-02	35.61	36.13	35.61	35.61	20461
1993-03-03	35.78	35.78	35.44	35.61	8097
1993-03-04	35.78	35.78	35.09	35.27	9182
1993-03-05	35.27	35.27	35.09	35.27	10989
1993-03-08	35.09	36.13	34.92	35.96	41937
1993-03-09	36.65	39.59	36.65	39.24	68040
1993-03-10	39.42	39.59	38.72	39.24	31597
1993-03-11	39.59	41.84	39.42	40.80	27981
1993-03-12	40.45	40.97	39.76	39.93	28632
1993-03-15	39.93	40.97	39.93	40.80	13448
1993-03-16	40.80	40.97	40.45	40.80	20317
1993-03-17	40.97	41.32	40.45	40.45	36586
1993-03-18	40.45	40.80	39.93	39.93	9760
1993-03-19	40.45	40.63	40.11	40.45	10122
1993-03-22	40.45	40.45	40.11	40.28	17063
1993-03-23	40.45	40.45	39.59	39.76	5928
1993-03-24	39.93	40.11	39.76	40.11	2746
1993-03-25	40.11	40.45	39.59	39.59	6217
1993-03-26	39.42	39.59	38.90	39.42	7808
1993-03-29	39.42	39.59	38.72	39.07	7735
1993-03-30	39.07	39.42	39.07	39.24	8025
1993-03-31	39.24	39.76	39.24	39.59	16846
1993-04-01	39.93	40.97	39.59	40.97	24655
1993-04-02	40.97	42.27	40.97	41.75	25259
1993-04-05	41.75	41.75	40.45	40.97	14220
1993-04-06	40.97	41.23	40.71	41.23	5735
1993-04-07	41.23	41.23	40.71	40.71	6892
1993-04-08	40.71	40.97	39.15	39.67	16534
1993-04-12	39.41	39.93	38.64	39.67	31333
1993-04-13	40.19	40.45	39.41	39.41	26175
1993-04-14	39.67	39.93	39.41	39.41	14557
1993-04-15	39.67	39.67	38.64	38.89	9158
1993-04-16	38.89	39.15	37.86	38.12	7567
1993-04-19	37.86	38.12	36.82	37.08	13257
1993-04-20	36.82	37.34	36.82	37.34	8242
1993-04-21	37.60	37.86	37.34	37.60	5060
1993-04-22	37.86	38.12	37.34	37.34	11086
1993-04-23	37.86	38.12	37.34	37.86	8290
1993-04-26	37.60	38.12	37.08	37.08	5880
1993-04-27	37.34	37.34	36.30	36.82	8628
1993-04-28	36.82	37.34	36.30	37.34	5735
1993-04-29	37.34	37.60	36.82	37.60	17787
1993-04-30	38.89	39.67	38.64	38.64	16967
1993-05-03	39.15	39.15	38.38	39.15	19619
1993-05-04	38.89	39.15	38.64	38.89	6699
1993-05-05	38.89	39.15	38.89	38.89	6362
1993-05-06	39.15	39.15	38.12	38.38	11183
1993-05-07	37.86	38.12	37.60	37.60	8338
1993-05-10	37.34	37.34	37.08	37.08	4482
1993-05-11	37.34	37.34	36.82	37.34	7326
1993-05-12	37.34	37.60	36.82	37.34	5350
1993-05-13	36.82	37.08	35.78	36.04	21161
1993-05-14	35.52	35.78	35.01	35.26	8483
1993-05-17	35.26	35.52	35.01	35.01	9013
1993-05-18	35.01	35.52	34.49	34.49	10267
1993-05-19	34.49	34.49	33.45	33.97	15569
1993-05-20	34.23	34.49	33.71	33.97	15473
1993-05-21	34.23	35.01	33.97	35.01	18944
1993-05-24	35.01	35.78	35.01	35.52	9013
1993-05-25	35.01	35.26	34.75	35.01	10315
1993-05-26	35.01	35.78	34.75	35.52	5494
1993-05-27	35.78	36.56	35.26	35.78	208494
1993-05-28	35.26	35.26	35.01	35.26	7519
1993-06-01	35.78	35.78	35.01	35.26	12773
1993-06-02	35.52	35.52	34.23	34.23	13979
1993-06-03	34.49	34.75	34.23	34.23	21210
1993-06-04	34.23	34.49	33.97	34.23	16630
1993-06-07	34.23	34.75	33.97	34.23	39962
1993-06-08	34.23	34.23	33.71	33.71	5205
1993-06-09	33.97	33.97	32.67	32.93	24343
1993-06-10	33.19	33.19	31.12	31.12	40396
1993-06-11	31.63	33.97	31.63	33.97	82481
1993-06-14	34.23	35.01	33.97	34.49	23090
1993-06-15	34.49	35.26	34.49	34.75	13207
1993-06-16	34.75	35.26	34.23	35.26	25114
1993-06-17	35.01	36.82	35.01	36.30	15087
1993-06-18	36.82	37.08	36.30	36.56	10218
1993-06-21	36.82	36.82	35.52	35.52	7037
1993-06-22	35.52	35.52	33.97	35.01	22174
1993-06-23	35.26	35.78	35.01	35.78	6603
1993-06-24	35.78	37.08	35.78	36.56	7230
1993-06-25	36.82	37.08	36.82	36.82	4867
1993-06-28	36.82	37.60	36.82	37.34	21114
1993-06-29	37.34	37.60	37.08	37.34	14798
1993-06-30	37.08	37.60	36.30	37.60	22897
1993-07-01	37.08	38.38	37.08	37.86	28441
1993-07-02	38.38	38.89	38.12	38.89	14943
1993-07-06	38.38	38.89	38.38	38.64	13641
1993-07-07	38.89	39.15	38.64	38.89	11183
1993-07-08	38.64	38.89	38.12	38.38	8772
1993-07-09	38.38	38.38	38.12	38.12	9207
1993-07-12	38.38	38.89	38.12	38.38	25259
1993-07-13	38.38	38.38	37.86	38.38	11086
1993-07-14	38.38	39.15	38.12	38.38	17305
1993-07-15	38.64	38.64	37.86	38.12	14027
1993-07-16	37.86	38.64	37.86	38.64	8290
1993-07-19	38.64	38.64	38.12	38.38	6555
1993-07-20	38.12	38.12	37.86	37.86	18462
1993-07-21	38.12	38.12	37.08	37.60	12870
1993-07-22	36.82	37.08	36.04	36.30	13448
1993-07-23	36.04	37.08	36.04	36.82	5012
1993-07-26	36.82	36.82	36.04	36.30	14220
1993-07-27	36.30	36.56	35.78	36.04	4289
1993-07-28	36.30	36.30	35.78	36.04	3807
1993-07-29	35.52	36.04	35.52	35.78	8146
1993-07-30	35.78	36.30	35.78	36.04	8387
1993-08-02	36.04	36.56	35.78	36.30	3903
1993-08-03	36.04	36.30	35.78	36.04	11327
1993-08-04	36.04	36.30	36.04	36.04	8097
1993-08-05	36.30	36.30	35.52	35.78	6603
1993-08-06	35.52	36.82	35.52	36.82	16437
1993-08-09	37.34	37.34	35.78	37.08	14171
1993-08-10	36.82	37.86	36.82	37.86	7953
1993-08-11	37.86	38.38	36.82	37.86	15425
1993-08-12	37.86	39.93	37.86	39.41	29501
1993-08-13	39.41	39.41	38.64	38.89	12195
1993-08-16	39.15	39.41	38.64	39.41	16148
1993-08-17	39.41	39.41	38.12	38.38	14750
1993-08-18	38.64	39.41	38.38	39.15	8532
1993-08-19	39.15	39.15	38.64	38.64	10893
1993-08-20	38.89	39.41	38.64	38.89	55678
1993-08-23	38.64	38.89	38.12	38.38	15666
1993-08-24	38.64	39.15	38.38	38.89	15521
1993-08-25	39.15	39.67	39.15	39.41	5832
1993-08-26	39.41	39.41	38.89	39.15	13930
1993-08-27	38.89	39.41	38.64	39.15	15907
1993-08-30	38.64	39.41	38.64	39.41	1975
1993-08-31	39.41	40.45	39.41	40.19	25789
1993-09-01	40.19	42.27	40.19	41.23	26995
1993-09-02	41.23	41.23	40.45	40.71	6989
1993-09-03	40.71	40.97	40.19	40.71	8001
1993-09-07	40.71	40.71	39.41	39.41	27718
1993-09-08	39.67	39.67	37.86	38.64	13979
1993-09-09	38.89	39.41	38.38	39.41	7857
1993-09-10	39.41	40.19	38.89	39.93	19233
1993-09-13	39.93	39.93	39.15	39.15	6265
1993-09-14	39.15	39.41	38.64	38.89	4289
1993-09-15	38.89	39.93	38.64	39.93	8097
1993-09-16	39.93	39.93	39.15	39.41	4144
1993-09-17	38.64	38.89	38.12	38.64	10749
1993-09-20	38.89	39.41	38.89	39.15	2361
1993-09-21	38.89	39.15	38.38	38.64	8532
1993-09-22	38.38	38.89	38.38	38.38	1686
1993-09-23	38.64	38.89	38.38	38.89	3084
1993-09-24	38.89	38.89	38.38	38.64	4000
1993-09-27	38.89	39.15	38.38	38.64	8724
1993-09-28	38.38	38.89	38.38	38.89	2939
1993-09-29	38.89	39.15	38.89	39.15	4385
1993-09-30	39.15	39.15	38.89	39.15	4048
1993-10-01	39.15	39.93	38.89	39.93	27091
1993-10-04	40.45	40.45	39.93	40.19	29067
1993-10-05	40.71	41.23	40.19	40.19	9736
1993-10-06	40.19	40.19	39.41	39.41	6073
1993-10-07	39.41	39.41	37.86	38.12	17064
1993-10-08	38.38	38.89	38.12	38.89	5494
1993-10-11	38.64	38.89	38.64	38.89	2071
1993-10-12	38.89	39.41	38.64	38.89	9110
1993-10-13	39.15	39.93	38.89	39.93	8579
1993-10-14	40.19	40.19	39.15	39.41	11568
1993-10-15	38.64	39.67	38.64	39.67	11472
1993-10-18	39.41	39.41	38.64	38.89	6073
1993-10-19	38.38	38.64	37.08	37.60	18655
1993-10-20	37.34	38.12	36.30	36.82	11038
1993-10-21	37.08	37.60	37.08	37.08	10990
1993-10-22	37.60	38.12	37.60	37.60	50182
1993-10-25	37.86	38.12	37.34	37.86	4241
1993-10-26	37.86	37.86	37.08	37.34	4771
1993-10-27	37.86	38.38	37.60	37.86	5205
1993-10-28	37.60	37.86	37.34	37.60	9351
1993-10-29	37.34	38.89	37.34	38.89	13641
1993-11-01	38.38	39.15	38.12	38.89	21885
1993-11-02	38.38	38.64	37.86	38.38	4337
1993-11-03	38.12	38.38	36.82	36.82	14123
1993-11-04	37.08	37.08	36.04	36.30	9688
1993-11-05	36.30	36.56	34.75	35.78	23765
1993-11-08	36.04	36.30	35.52	36.04	19571
1993-11-09	35.78	36.30	35.78	35.78	8772
1993-11-10	36.04	36.04	35.26	35.26	17160
1993-11-11	35.26	36.04	35.26	35.26	7471
1993-11-12	35.52	36.04	35.26	36.04	11472
1993-11-15	36.04	36.30	35.78	36.30	7760
1993-11-16	36.04	36.82	35.78	36.82	4482
1993-11-17	36.82	37.34	36.82	37.08	10508
1993-11-18	37.08	37.08	36.82	37.08	12002
1993-11-19	36.82	36.82	36.30	36.56	5109
1993-11-22	36.30	36.56	36.04	36.04	8628
1993-11-23	36.30	36.30	35.78	36.04	5301
1993-11-24	35.78	35.78	35.52	35.78	5446
1993-11-26	35.52	35.78	35.26	35.78	1493
1993-11-29	36.04	36.56	35.52	35.78	7760
1993-11-30	35.78	36.82	35.78	36.56	13834
1993-12-01	36.82	37.60	36.04	37.60	13207
1993-12-02	37.34	38.12	37.34	37.60	10942
1993-12-03	37.34	37.60	37.34	37.60	3759
1993-12-06	37.34	37.60	37.34	37.60	6314
1993-12-07	37.60	37.60	36.82	37.60	4771
1993-12-08	37.60	37.60	37.08	37.60	11761
1993-12-09	36.56	36.82	36.04	36.82	11665
1993-12-10	36.82	37.08	36.04	36.56	3132
1993-12-13	36.82	37.34	36.04	37.34	6555
1993-12-14	37.60	37.60	36.82	37.08	14364
1993-12-15	36.82	37.08	35.78	36.30	15328
1993-12-16	36.56	36.82	36.56	36.82	9013
1993-12-17	37.34	37.60	37.08	37.34	4096
1993-12-20	37.60	37.86	37.08	37.34	13738
1993-12-21	37.60	38.38	37.34	38.38	10749
1993-12-22	38.38	38.64	37.86	38.38	14220
1993-12-23	38.64	39.15	38.64	38.89	6603
1993-12-27	38.64	39.15	37.86	38.38	3662
1993-12-28	38.64	38.64	38.12	38.38	6073
1993-12-29	38.38	38.38	37.86	38.12	4385
1993-12-30	38.12	38.12	37.60	37.86	6362
1993-12-31	38.12	39.15	37.60	38.64	17980
1994-01-03	37.86	39.41	37.60	39.15	26368
1994-01-04	39.41	39.41	38.89	39.15	13207
1994-01-05	38.64	38.64	38.12	38.38	11232
1994-01-06	37.60	38.12	37.60	37.60	7519
1994-01-07	38.12	39.15	37.86	38.89	11375
1994-01-10	38.89	39.93	38.89	39.41	17546
1994-01-11	38.89	39.41	38.64	38.64	13448
1994-01-12	38.89	39.15	37.60	37.86	4578
1994-01-13	37.60	37.86	36.82	37.86	6844
1994-01-14	38.12	38.38	37.60	38.12	4241
1994-01-17	38.38	38.64	37.86	38.38	20101
1994-01-18	38.38	38.38	37.34	37.60	19522
1994-01-19	37.86	37.86	37.34	37.86	4482
1994-01-20	37.86	37.86	37.60	37.86	1975
1994-01-21	37.60	38.12	37.34	37.86	6699
1994-01-24	37.34	38.12	37.34	37.86	16582
1994-01-25	37.86	38.12	36.82	37.60	7857
1994-01-26	37.08	37.86	36.82	37.34	7567
1994-01-27	37.34	37.60	36.82	37.34	5301
1994-01-28	37.08	37.34	36.56	36.56	11183
1994-01-31	36.82	37.08	35.52	36.04	18365
1994-02-01	36.04	37.08	35.78	37.08	19667
1994-02-02	37.08	37.34	36.56	36.82	9061
1994-02-03	36.82	36.82	36.04	36.30	5157
1994-02-04	36.30	36.30	35.78	36.04	1927
1994-02-07	35.78	36.30	35.52	36.04	5832
1994-02-08	36.30	36.56	35.52	36.30	7663
1994-02-09	36.30	36.56	35.78	36.30	3518
1994-02-10	36.30	36.56	35.78	36.56	7133
1994-02-11	36.30	36.56	36.04	36.04	7808
1994-02-14	36.04	36.04	35.52	35.52	4048
1994-02-15	35.52	35.78	35.26	35.26	10604
1994-02-16	35.26	36.04	35.26	36.04	9061
1994-02-17	35.78	36.82	35.78	36.04	9833
1994-02-18	35.78	36.04	34.75	35.26	11761
1994-02-22	34.75	35.78	34.75	35.78	4048
1994-02-23	36.04	36.56	35.26	36.56	6603
1994-02-24	36.56	36.56	35.26	35.26	15377
1994-02-25	35.26	35.52	35.01	35.52	10218
1994-02-28	35.78	36.04	35.26	36.04	14991
1994-03-01	35.78	36.56	35.52	36.56	13834
1994-03-02	36.56	36.56	35.52	36.04	8820
1994-03-03	36.04	36.30	35.78	36.04	7133
1994-03-04	36.04	36.30	35.78	36.04	6362
1994-03-07	35.78	36.30	35.78	35.78	12243
1994-03-08	36.04	36.04	35.01	35.01	12725
1994-03-09	35.01	35.01	34.75	35.01	9447
1994-03-10	35.01	35.01	34.49	35.01	17932
1994-03-11	35.01	35.26	35.01	35.26	6507
1994-03-14	35.52	35.78	35.26	35.78	7326
1994-03-15	35.52	35.78	35.01	35.78	25211
1994-03-16	35.52	36.04	35.52	35.78	6603
1994-03-17	35.78	36.56	35.78	36.30	9882
1994-03-18	36.56	36.56	35.78	36.04	7471
1994-03-21	36.04	36.04	35.52	35.78	9110
1994-03-22	35.52	36.04	35.52	35.78	4241
1994-03-23	36.04	36.04	35.26	35.26	157154
1994-03-24	35.26	35.52	35.01	35.26	24247
1994-03-25	35.78	36.04	35.52	35.52	5012
1994-03-28	35.52	36.30	35.52	35.52	5494
1994-03-29	35.78	36.04	35.78	35.78	6796
1994-03-30	35.26	35.52	35.01	35.26	7133
1994-03-31	35.26	35.78	35.01	35.52	5639
1994-04-04	35.52	36.82	35.01	35.52	40782
1994-04-05	36.04	36.30	35.26	35.78	7133
1994-04-06	35.78	36.04	35.52	35.52	5639
1994-04-07	35.78	35.78	35.52	35.78	7422
1994-04-08	35.52	36.04	35.52	36.04	12582
1994-04-11	36.04	36.04	35.52	35.78	14364
1994-04-12	35.52	36.04	35.26	36.04	16437
1994-04-13	36.04	36.04	35.26	35.52	8338
1994-04-14	35.52	35.78	35.26	35.78	6748
1994-04-15	35.52	36.30	35.26	36.30	17594
1994-04-18	36.30	36.82	35.78	36.30	10315
1994-04-19	36.30	36.30	35.52	35.78	9929
1994-04-20	36.04	36.56	35.52	35.52	7953
1994-04-21	35.78	36.04	35.52	36.04	4337
1994-04-22	35.78	35.78	35.26	35.52	5783
1994-04-25	35.78	35.78	35.01	35.26	15087
1994-04-26	35.26	35.52	35.26	35.26	4964
1994-04-28	35.26	35.78	35.26	35.26	8435
1994-04-29	35.52	35.52	35.26	35.52	5735
1994-05-02	35.52	35.78	35.26	35.78	9785
1994-05-03	35.52	36.30	35.52	36.04	13497
1994-05-04	36.04	36.30	35.52	35.78	5253
1994-05-05	35.78	36.82	35.52	36.82	9254
1994-05-06	36.82	36.82	36.56	36.56	4578
1994-05-09	36.82	36.82	35.78	36.04	9785
1994-05-10	35.52	35.78	35.26	35.52	6121
1994-05-11	35.26	35.26	35.01	35.26	22367
1994-05-12	35.52	35.52	35.01	35.26	7085
1994-05-13	35.01	35.52	34.75	35.26	27669
1994-05-16	35.01	35.78	35.01	35.52	4434
1994-05-17	35.26	35.78	35.01	35.52	4385
1994-05-18	35.78	35.78	35.26	35.78	7085
1994-05-19	35.78	36.30	35.78	36.30	7374
1994-05-20	36.30	36.30	35.78	36.04	4144
1994-05-23	35.78	36.04	35.01	35.26	6651
1994-05-24	35.26	35.78	35.26	35.52	2987
1994-05-25	36.04	36.04	35.26	36.04	6555
1994-05-26	36.30	36.30	35.78	35.78	6410
1994-05-27	36.04	36.30	35.26	35.52	6121
1994-05-31	35.26	35.78	35.26	35.26	7712
1994-06-01	35.52	36.04	35.26	35.52	18992
1994-06-02	35.52	36.04	35.26	36.04	12340
1994-06-03	36.30	37.34	35.78	37.34	17353
1994-06-06	37.34	38.38	37.34	37.60	13930
1994-06-07	37.34	37.34	36.82	37.08	7663
1994-06-08	36.82	37.08	36.56	36.56	3518
1994-06-09	37.34	37.60	36.82	37.60	27477
1994-06-10	37.86	37.86	37.34	37.60	9882
1994-06-13	37.86	37.86	37.60	37.60	6892
1994-06-14	37.86	37.86	37.34	37.60	17546
1994-06-15	37.86	37.86	37.08	37.08	56401
1994-06-16	37.08	37.08	36.82	37.08	3662
1994-06-17	37.08	37.08	36.56	36.56	4771
1994-06-20	36.30	37.08	36.30	37.08	11424
1994-06-21	36.82	37.08	36.82	37.08	10557
1994-06-22	36.82	37.08	36.82	37.08	4964
1994-06-23	36.82	37.08	36.82	36.82	3228
1994-06-24	36.82	36.82	36.04	36.30	3855
1994-06-27	36.04	36.30	35.52	35.78	3903
1994-06-28	36.04	36.30	35.52	36.04	12918
1994-06-29	36.30	36.30	35.78	36.30	3518
1994-06-30	36.30	37.08	36.04	37.08	15618
1994-07-01	37.08	37.60	36.56	37.60	22704
1994-07-05	37.60	38.38	37.34	38.38	24584
1994-07-06	38.12	38.64	37.60	37.60	15810
1994-07-07	37.60	38.38	37.60	37.60	4771
1994-07-08	37.34	38.12	37.34	37.60	13930
1994-07-11	37.34	37.60	36.82	37.08	3903
1994-07-12	36.82	37.08	36.04	36.04	11858
1994-07-13	36.30	36.30	35.78	36.04	10363
1994-07-14	35.78	36.30	34.75	35.01	20679
1994-07-15	35.26	35.26	34.49	35.26	82095
1994-07-18	35.01	35.26	35.01	35.01	5735
1994-07-19	35.26	35.26	34.75	35.01	5591
1994-07-20	35.26	35.26	35.01	35.26	11568
1994-07-21	35.26	36.04	35.01	36.04	28489
1994-07-22	36.04	36.30	36.04	36.30	7133
1994-07-25	36.04	36.30	35.52	35.52	1927
1994-07-26	35.52	35.78	35.26	35.78	19233
1994-07-27	35.52	36.04	35.52	36.04	3132
1994-07-28	35.78	36.04	35.78	35.78	2168
1994-07-29	36.04	36.30	35.78	36.04	4819
1994-08-01	36.04	36.30	35.78	36.04	9882
1994-08-02	35.78	36.30	35.78	36.04	2939
1994-08-03	36.30	36.30	35.78	36.30	8049
1994-08-04	36.30	36.82	36.04	36.82	4867
1994-08-05	36.56	37.08	36.30	37.08	4771
1994-08-08	37.08	37.34	36.82	37.34	23475
1994-08-09	37.34	37.60	37.08	37.60	9158
1994-08-10	37.86	38.89	37.60	38.89	17498
1994-08-11	39.41	39.41	38.89	39.15	18896
1994-08-12	39.15	39.15	38.38	38.64	5928
1994-08-15	38.38	39.41	38.12	39.41	11375
1994-08-16	39.15	39.93	38.89	39.93	25452
1994-08-17	39.93	40.19	39.15	39.41	30128
1994-08-18	39.67	39.67	38.89	39.41	4144
1994-08-19	38.89	39.41	38.64	39.41	5494
1994-08-22	39.41	39.67	39.41	39.41	17883
1994-08-23	39.41	39.93	39.41	39.93	3421
1994-08-24	40.19	40.45	39.41	39.41	20872
1994-08-25	39.15	39.41	39.15	39.41	1686
1994-08-26	39.15	39.41	38.64	38.89	15425
1994-08-29	38.89	38.89	38.64	38.64	5494
1994-08-30	38.38	38.89	38.38	38.64	5060
1994-08-31	38.38	38.38	38.12	38.38	11665
1994-09-01	37.86	38.89	37.60	38.64	11327
1994-09-02	38.64	39.15	38.64	39.15	9688
1994-09-06	39.41	40.19	39.41	39.67	13400
1994-09-07	39.67	39.67	37.60	38.64	11134
1994-09-08	38.38	39.67	38.38	39.41	8676
1994-09-09	39.67	39.67	38.89	39.41	6314
1994-09-12	39.41	39.67	39.15	39.67	5591
1994-09-13	39.15	39.93	38.89	39.67	35816
1994-09-14	39.41	39.93	39.15	39.15	7615
1994-09-15	39.41	39.93	39.15	39.41	9303
1994-09-16	39.41	39.41	39.15	39.41	4964
1994-09-19	39.67	39.67	39.15	39.41	3180
1994-09-20	39.15	39.15	38.64	38.64	14268
1994-09-21	38.64	38.89	37.34	37.60	9061
1994-09-22	37.86	38.89	37.86	38.89	9929
1994-09-23	39.15	39.15	38.89	39.15	2361
1994-09-26	39.15	39.15	38.64	38.89	5060
1994-09-27	38.89	38.89	38.64	38.64	8387
1994-09-28	38.64	38.64	38.12	38.12	8242
1994-09-29	38.12	38.89	38.12	38.89	12870
1994-09-30	39.15	39.15	38.38	38.64	4482
1994-10-03	38.38	39.93	38.12	39.67	24536
1994-10-04	39.67	39.67	39.41	39.67	10942
1994-10-05	39.67	39.93	39.67	39.67	11858
1994-10-06	39.67	39.67	38.89	39.15	6651
1994-10-07	38.89	39.15	38.64	39.15	3759
1994-10-10	39.15	39.15	38.89	39.15	5591
1994-10-11	38.89	39.15	38.38	38.89	21161
1994-10-12	38.89	39.15	38.38	38.38	13882
1994-10-13	38.64	38.89	38.64	38.89	9399
1994-10-14	38.89	39.41	38.64	39.41	14798
1994-10-17	39.15	39.41	38.89	39.41	35961
1994-10-18	39.41	39.41	38.64	39.15	9640
1994-10-19	39.15	39.15	38.38	38.38	16871
1994-10-20	38.38	39.15	38.38	38.89	30273
1994-10-21	39.15	39.15	38.38	38.89	12291
1994-10-24	38.89	38.89	38.64	38.64	15955
1994-10-25	38.64	38.89	38.12	38.89	9640
1994-10-26	38.64	38.77	38.38	38.38	3132
1994-10-27	38.38	38.89	38.12	38.38	9929
1994-10-28	38.38	39.15	38.38	39.15	9447
1994-10-31	39.15	40.19	39.15	39.67	10893
1994-11-01	39.41	39.67	38.89	39.15	14220
1994-11-02	38.89	39.15	38.89	38.89	17883
1994-11-03	38.89	39.41	38.89	39.41	12243
1994-11-04	39.15	39.67	39.15	39.41	6121
1994-11-07	39.67	39.93	39.15	39.41	14075
1994-11-08	39.41	40.19	39.41	40.19	18124
1994-11-09	40.19	40.97	40.19	40.71	33599
1994-11-10	40.45	40.97	40.19	40.71	14654
1994-11-11	40.45	41.23	40.19	40.97	15666
1994-11-14	40.71	40.97	40.45	40.45	7519
1994-11-15	40.71	40.71	39.93	40.19	19812
1994-11-16	39.93	39.93	38.89	39.15	7905
1994-11-17	39.15	39.15	38.64	38.89	13352
1994-11-18	38.38	38.64	37.86	37.86	12822
1994-11-21	38.12	38.12	37.86	38.12	3566
1994-11-22	38.38	38.38	37.86	38.12	5494
1994-11-23	38.38	38.38	37.34	37.60	5928
1994-11-25	37.60	39.67	37.60	39.15	29983
1994-11-28	39.15	39.15	38.38	38.64	8917
1994-11-29	38.38	38.64	38.12	38.64	4000
1994-11-30	38.38	38.64	37.86	37.86	3325
1994-12-01	37.86	38.12	37.60	37.86	9882
1994-12-02	37.60	38.64	37.60	38.38	10460
1994-12-05	38.12	38.89	37.86	38.89	10942
1994-12-06	38.89	38.89	38.38	38.38	4867
1994-12-07	38.38	38.38	38.12	38.38	7663
1994-12-08	38.64	39.15	38.38	38.38	22174
1994-12-09	38.12	38.64	38.12	38.64	8483
1994-12-12	38.89	38.89	38.12	38.38	4819
1994-12-13	38.64	38.89	38.38	38.38	2698
1994-12-14	38.38	38.89	38.38	38.38	14750
1994-12-15	38.38	38.89	38.38	38.89	10363
1994-12-16	38.89	39.15	38.64	39.15	6073
1994-12-19	38.89	39.15	38.64	39.15	2939
1994-12-20	39.15	39.15	38.38	39.15	33454
1994-12-21	38.89	39.15	38.38	39.15	13207
1994-12-22	39.15	39.15	38.64	38.64	5350
1994-12-23	38.64	38.89	38.64	38.64	2843
1994-12-27	38.64	38.89	38.38	38.64	2795
1994-12-28	38.38	38.64	38.12	38.12	2698
1994-12-29	37.86	38.89	37.86	38.12	3614
1994-12-30	38.12	38.64	37.34	37.60	13738
1995-01-03	37.34	37.60	37.08	37.60	7326
1995-01-04	37.08	37.86	37.08	37.60	14027
1995-01-05	37.34	37.86	37.08	37.86	19860
1995-01-06	37.34	37.86	37.34	37.34	5639
1995-01-09	37.08	37.86	36.82	37.86	12822
1995-01-10	37.86	38.12	37.34	37.34	13834
1995-01-11	37.08	38.12	36.82	37.60	12436
1995-01-12	37.86	38.12	37.34	38.12	5398
1995-01-13	38.12	38.64	37.86	38.12	6507
1995-01-16	38.38	38.89	38.38	38.89	7712
1995-01-17	38.64	39.15	38.12	38.89	19281
1995-01-18	38.89	38.89	38.12	38.64	10026
1995-01-19	39.15	39.15	38.38	38.38	8387
1995-01-20	38.38	39.15	38.38	38.64	7133
1995-01-23	38.38	38.89	38.38	38.89	5832
1995-01-24	39.41	39.41	39.15	39.15	6699
1995-01-25	38.89	38.89	37.86	38.38	5591
1995-01-26	38.38	39.15	38.12	38.12	9833
1995-01-27	38.64	38.64	37.86	38.38	6844
1995-01-30	38.12	38.64	38.12	38.64	9061
1995-01-31	38.38	38.64	38.12	38.38	4578
1995-02-01	39.15	39.15	38.12	38.38	15039
1995-02-02	38.12	38.89	38.12	38.89	13400
1995-02-03	38.89	39.67	38.89	39.67	16244
1995-02-06	39.67	40.19	39.41	39.41	11279
1995-02-07	39.41	39.93	39.41	39.93	6169
1995-02-08	39.93	40.19	39.67	39.93	12002
1995-02-09	39.93	40.19	39.41	39.93	10267
1995-02-10	39.67	39.93	38.89	38.89	17016
1995-02-13	38.89	39.41	38.89	39.15	6844
1995-02-14	39.15	39.67	39.15	39.41	9882
1995-02-15	39.41	39.93	39.15	39.67	11086
1995-02-16	39.41	39.41	38.89	39.15	12050
1995-02-17	39.15	39.41	38.64	39.41	8049
1995-02-21	39.15	39.67	39.15	39.41	11616
1995-02-22	39.15	39.67	39.15	39.67	15184
1995-02-23	39.67	39.67	39.41	39.67	10315
1995-02-24	39.41	39.67	39.41	39.41	23620
1995-02-27	39.15	39.67	39.15	39.41	8579
1995-02-28	39.41	40.97	39.15	40.97	44253
1995-03-01	40.71	40.97	40.45	40.45	9833
1995-03-02	40.71	40.71	39.93	40.45	17450
1995-03-03	40.45	40.71	39.93	40.71	12002
1995-03-06	40.19	40.71	40.19	40.19	26995
1995-03-07	40.45	40.45	39.67	39.67	15280
1995-03-08	39.67	39.93	38.89	38.89	16196
1995-03-09	38.89	39.15	38.64	39.15	14895
1995-03-10	39.41	39.93	39.15	39.67	38516
1995-03-13	39.93	40.19	39.67	39.67	8338
1995-03-14	39.93	39.93	39.15	39.15	19860
1995-03-15	39.41	39.41	39.15	39.15	30176
1995-03-16	39.15	39.41	38.89	39.15	5591
1995-03-17	38.89	39.67	38.89	39.15	14895
1995-03-20	38.64	39.67	38.64	39.41	17257
1995-03-21	39.41	39.67	39.15	39.41	12532
1995-03-22	39.41	39.67	39.15	39.15	9447
1995-03-23	39.15	39.41	39.15	39.41	9640
1995-03-24	39.41	39.67	39.41	39.41	22029
1995-03-27	39.41	39.41	38.89	39.15	12484
1995-03-28	39.41	39.67	39.15	39.41	8772
1995-03-29	39.67	39.67	39.41	39.67	6217
1995-03-30	39.67	39.93	39.41	39.93	13882
1995-03-31	39.93	40.45	39.41	40.45	30851
1995-04-03	40.45	40.45	39.67	40.19	22559
1995-04-04	40.45	40.71	39.93	40.19	15859
1995-04-05	40.45	42.27	40.45	42.01	52834
1995-04-06	42.52	44.34	42.52	43.82	24584
1995-04-07	44.34	44.34	43.04	43.56	40541
1995-04-10	43.30	43.30	42.01	42.78	18751
1995-04-11	42.52	42.78	41.75	42.27	15184
1995-04-12	42.27	42.52	42.01	42.27	16919
1995-04-13	42.27	42.78	41.75	42.52	21499
1995-04-17	42.78	44.34	42.78	43.04	35865
1995-04-18	43.30	43.30	42.27	42.52	15907
1995-04-19	42.52	43.04	42.01	42.78	8435
1995-04-20	42.52	43.04	42.01	42.52	16678
1995-04-21	42.01	43.04	41.75	43.04	17787
1995-04-24	42.27	43.04	41.49	42.78	18076
1995-04-25	42.52	42.78	42.01	42.52	13111
1995-04-26	42.27	42.52	42.01	42.01	7133
1995-04-27	42.01	42.52	42.01	42.52	10604
1995-04-28	42.52	43.04	42.52	42.78	7422
1995-05-01	43.30	43.82	42.78	43.56	24489
1995-05-02	43.30	43.56	43.04	43.04	5880
1995-05-03	43.30	44.08	43.04	44.08	17787
1995-05-04	43.56	44.34	43.04	44.34	11375
1995-05-05	44.08	44.08	42.78	43.30	26753
1995-05-08	43.04	43.82	43.04	43.82	12629
1995-05-09	43.56	43.82	43.04	43.82	17980
1995-05-10	43.82	43.82	42.78	43.30	16823
1995-05-11	43.30	43.30	42.78	43.04	16100
1995-05-12	42.52	44.08	42.27	43.82	22608
1995-05-15	43.82	43.82	43.30	43.82	12436
1995-05-16	43.56	43.56	42.78	43.56	6989
1995-05-17	43.56	43.56	43.04	43.30	12388
1995-05-18	43.30	43.30	42.78	43.04	6940
1995-05-19	42.78	43.04	42.27	42.27	12388
1995-05-22	42.27	43.04	42.27	43.04	9495
1995-05-23	43.56	43.82	43.30	43.30	10122
1995-05-24	43.30	44.34	43.30	43.82	31671
1995-05-25	43.82	44.08	43.30	43.30	17305
1995-05-26	43.56	43.56	43.04	43.56	9929
1995-05-30	43.82	43.82	43.30	43.56	15280
1995-05-31	43.30	43.82	43.30	43.56	12822
1995-06-01	43.30	45.64	43.30	45.38	47386
1995-06-02	43.56	45.38	43.56	44.86	13304
1995-06-05	44.60	45.64	44.60	45.38	22270
1995-06-06	45.38	45.90	45.38	45.64	29983
1995-06-07	45.90	45.90	45.38	45.64	10942
1995-06-08	45.64	46.41	45.38	45.38	25597
1995-06-09	45.38	45.64	44.60	44.60	25066
1995-06-12	44.60	44.60	43.82	44.08	5253
1995-06-13	44.08	45.38	43.82	45.12	14750
1995-06-14	45.64	45.90	45.64	45.64	14412
1995-06-15	45.90	45.90	45.38	45.64	15136
1995-06-16	45.64	46.16	45.64	45.90	19378
1995-06-19	45.64	45.90	45.64	45.64	19281
1995-06-20	45.12	46.16	44.86	46.16	22945
1995-06-21	46.16	46.67	45.64	45.90	52255
1995-06-22	45.90	45.90	45.38	45.90	20004
1995-06-23	45.90	45.90	45.64	45.90	8146
1995-06-26	45.64	46.16	45.38	45.64	7905
1995-06-27	45.64	46.41	45.64	45.90	12773
1995-06-28	46.41	46.93	46.16	46.93	7663
1995-06-29	46.93	47.45	46.67	47.45	23139
1995-06-30	47.45	47.45	46.93	47.19	25452
1995-07-03	47.19	47.45	46.67	47.45	17401
1995-07-05	47.19	47.45	46.93	47.19	31622
1995-07-06	46.93	47.45	46.93	47.45	21114
1995-07-07	47.19	49.01	47.19	49.01	21885
1995-07-10	49.01	49.01	47.97	48.49	9158
1995-07-11	49.01	49.01	48.23	48.75	21451
1995-07-12	49.01	50.82	48.49	50.82	10557
1995-07-13	50.82	50.82	50.30	50.30	14268
1995-07-14	50.30	50.30	49.53	49.79	15328
1995-07-17	49.79	50.04	49.01	49.27	9592
1995-07-18	49.27	49.27	48.75	49.27	22559
1995-07-19	49.27	49.27	46.93	47.45	88844
1995-07-20	47.19	48.23	47.19	48.23	35865
1995-07-21	48.49	49.53	48.23	49.01	47290
1995-07-24	49.27	49.27	48.75	48.75	16823
1995-07-25	48.75	49.27	48.49	49.01	7953
1995-07-26	49.27	49.79	48.75	49.79	13448
1995-07-27	49.53	49.79	49.27	49.79	21644
1995-07-28	49.79	50.04	49.79	50.04	28585
1995-07-31	49.79	50.30	49.79	50.04	7422
1995-08-01	50.30	50.30	49.79	49.79	29212
1995-08-02	49.79	50.30	49.79	50.04	17064
1995-08-03	50.30	50.56	50.04	50.30	33792
1995-08-04	50.30	50.56	50.30	50.56	6892
1995-08-07	50.56	50.56	50.30	50.30	10170
1995-08-08	50.30	50.56	50.30	50.30	5494
1995-08-09	50.56	51.86	50.30	51.86	46470
1995-08-10	51.86	52.90	51.60	51.86	29260
1995-08-11	51.60	51.86	49.79	50.04	21065
1995-08-14	49.79	49.79	49.27	49.53	36540
1995-08-15	49.79	51.08	49.79	50.30	11520
1995-08-16	50.56	53.16	50.56	52.90	43722
1995-08-17	53.93	55.75	53.67	55.75	90194
1995-08-18	55.75	55.75	54.97	55.23	44831
1995-08-21	54.97	56.01	54.71	55.75	13641
1995-08-22	55.49	55.49	54.97	54.97	35961
1995-08-23	54.97	55.49	54.71	54.97	18173
1995-08-24	54.71	54.97	53.93	53.93	19185
1995-08-25	53.93	54.71	53.93	54.19	21644
1995-08-28	54.45	54.97	53.93	54.45	20872
1995-08-29	54.71	54.71	54.45	54.45	6844
1995-08-30	54.71	54.97	53.93	54.97	22801
1995-08-31	54.45	54.45	52.90	52.90	12484
1995-09-01	52.90	54.45	52.90	53.16	17353
1995-09-05	53.16	54.45	53.16	54.19	22077
1995-09-06	53.93	54.19	53.42	53.93	18558
1995-09-07	53.93	54.19	53.16	54.19	17835
1995-09-08	54.19	54.45	54.19	54.19	10652
1995-09-11	54.45	55.49	53.93	55.49	19378
1995-09-12	55.49	56.53	55.23	56.01	29694
1995-09-13	56.01	56.53	55.75	56.01	20053
1995-09-14	56.01	56.27	55.75	56.01	15328
1995-09-15	56.01	56.27	55.75	55.75	50375
1995-09-18	55.75	56.01	55.23	55.23	11327
1995-09-19	54.71	55.23	54.45	54.97	22559
1995-09-20	54.97	55.49	54.71	54.97	19185
1995-09-21	54.97	54.97	54.45	54.97	19522
1995-09-22	54.71	54.97	53.93	53.93	24584
1995-09-25	53.93	54.19	53.67	54.19	5639
1995-09-26	54.19	54.45	53.67	53.67	7567
1995-09-27	53.67	54.19	53.16	53.93	14075
1995-09-28	53.93	53.93	53.42	53.67	2795
1995-09-29	53.93	54.19	53.67	54.19	19860
1995-10-02	53.93	54.71	53.93	54.19	24440
1995-10-03	53.93	54.45	53.67	54.45	12822
1995-10-04	54.45	54.71	53.93	54.45	20679
1995-10-05	54.71	54.97	54.19	54.71	8579
1995-10-06	54.97	54.97	54.19	54.19	3373
1995-10-09	54.71	54.71	54.19	54.71	8965
1995-10-10	54.71	54.71	54.19	54.71	9833
1995-10-11	54.19	55.23	54.19	54.71	25500
1995-10-12	54.97	56.53	54.97	55.75	16389
1995-10-13	55.75	56.27	55.75	56.27	15810
1995-10-16	56.01	56.27	55.75	56.27	9977
1995-10-17	56.27	56.27	56.01	56.01	12099
1995-10-18	55.49	55.49	54.97	54.97	14220
1995-10-19	55.23	55.23	53.42	53.42	21306
1995-10-20	53.67	53.93	53.42	53.93	10557
1995-10-23	53.93	53.93	52.90	53.67	7326
1995-10-24	53.42	53.93	53.16	53.67	8676
1995-10-25	53.67	53.93	52.38	52.38	14412
1995-10-26	52.64	53.67	52.64	52.64	9495
1995-10-27	52.38	52.64	51.86	52.38	4048
1995-10-30	52.64	53.42	52.64	52.64	23042
1995-10-31	52.38	53.67	52.12	52.64	15618
1995-11-01	52.64	53.16	52.38	52.64	18462
1995-11-02	52.90	54.19	52.90	53.93	10557
1995-11-03	53.93	54.19	53.67	53.93	15039
1995-11-06	53.93	54.71	53.93	54.71	6989
1995-11-07	54.97	56.53	54.71	56.53	49555
1995-11-08	56.27	56.53	56.01	56.53	12291
1995-11-09	56.53	57.05	56.53	57.05	8628
1995-11-10	57.05	57.82	57.05	57.82	12629
1995-11-13	58.34	58.60	57.30	57.56	35721
1995-11-14	57.56	58.60	57.56	58.60	16775
1995-11-15	58.60	59.38	58.60	59.12	30851
1995-11-16	58.86	59.38	57.56	58.08	22318
1995-11-17	58.08	58.34	57.05	57.56	18173
1995-11-20	57.56	57.82	56.27	56.79	9929
1995-11-21	57.05	58.60	56.79	58.34	8049
1995-11-22	58.08	59.64	58.08	59.64	14171
1995-11-24	59.64	62.23	59.64	61.97	8820
1995-11-27	62.23	62.75	61.45	61.71	26175
1995-11-28	61.71	61.71	60.94	61.71	29839
1995-11-29	61.19	61.45	59.38	59.64	19233
1995-11-30	59.90	60.16	59.38	60.16	38516
1995-12-01	60.16	60.16	59.64	60.16	20728
1995-12-04	60.16	60.16	59.90	60.16	24440
1995-12-05	60.16	60.16	59.90	59.90	18028
1995-12-06	59.64	60.16	59.12	59.38	18944
1995-12-07	59.12	59.12	58.86	58.86	8676
1995-12-08	58.60	59.12	58.08	58.86	19812
1995-12-11	59.12	59.64	58.86	59.38	4723
1995-12-12	59.64	59.90	59.12	59.12	16389
1995-12-13	59.38	59.64	59.12	59.38	4626
1995-12-14	59.64	59.90	58.60	58.86	6458
1995-12-15	59.64	59.90	59.38	59.90	14075
1995-12-18	59.64	59.64	58.34	59.12	16100
1995-12-19	58.60	59.12	58.34	59.12	14991
1995-12-20	59.12	59.12	58.86	58.86	7712
1995-12-21	59.12	59.12	58.08	58.60	6892
1995-12-22	58.60	59.12	58.34	59.12	4385
1995-12-26	58.86	59.64	58.60	59.64	21885
1995-12-27	59.38	59.90	59.12	59.90	10557
1995-12-28	59.64	59.90	59.38	59.90	8242
1995-12-29	59.90	59.90	59.12	59.12	13257
1996-01-02	58.86	60.16	58.34	60.16	29260
1996-01-03	60.16	60.16	59.64	59.90	25066
1996-01-04	59.64	59.90	59.38	59.64	25211
1996-01-05	59.64	59.64	58.34	58.60	21354
1996-01-08	58.86	58.86	58.60	58.86	11809
1996-01-09	58.86	59.90	58.86	59.90	17257
1996-01-10	59.38	59.38	57.30	57.30	20053
1996-01-11	57.56	58.86	57.30	58.34	19667
1996-01-12	58.60	58.60	58.08	58.34	17064
1996-01-15	58.34	58.34	57.82	58.08	18124
1996-01-16	57.56	58.08	56.53	56.53	20728
1996-01-17	56.53	57.82	56.27	57.82	13593
1996-01-18	57.82	57.82	57.05	57.30	23909
1996-01-19	57.05	57.30	57.05	57.30	23234
1996-01-22	57.05	57.56	56.79	57.30	22367
1996-01-23	57.05	57.56	56.79	56.79	26898
1996-01-24	56.79	57.05	56.01	56.27	24681
1996-01-25	56.27	56.53	54.45	55.75	21836
1996-01-26	56.01	57.56	56.01	57.05	15377
1996-01-29	57.56	57.56	55.75	56.01	13207
1996-01-30	56.27	56.79	56.27	56.79	9544
1996-01-31	56.79	58.60	56.79	58.34	24102
1996-02-01	58.86	59.90	58.60	59.12	16485
1996-02-02	58.60	59.64	58.60	58.86	19812
1996-02-05	59.38	59.90	58.86	59.90	15762
1996-02-06	59.90	60.16	59.64	60.16	12099
1996-02-07	60.16	60.42	59.90	60.16	16678
1996-02-08	59.90	60.42	59.90	60.16	10557
1996-02-09	60.16	60.68	59.90	60.42	12050
1996-02-12	60.68	60.94	60.16	60.68	31430
1996-02-13	61.45	61.71	60.94	60.94	21981
1996-02-14	61.19	61.45	60.68	60.94	18606
1996-02-15	60.68	60.68	59.64	60.16	18944
1996-02-16	60.16	60.16	59.64	60.16	11086
1996-02-20	59.64	59.64	57.56	58.86	23861
1996-02-21	58.60	59.64	57.82	58.60	12870
1996-02-22	59.12	59.64	58.60	59.64	28875
1996-02-23	59.64	60.68	59.38	59.90	11327
1996-02-26	59.64	59.90	59.12	59.38	4578
1996-02-27	59.38	59.64	59.12	59.38	5976
1996-02-28	59.38	60.94	59.38	60.42	40878
1996-02-29	60.68	60.94	60.42	60.68	39046
1996-03-01	60.68	61.45	60.68	61.19	24391
1996-03-04	61.19	61.71	61.19	61.19	17642
1996-03-05	61.19	61.97	60.94	61.71	10218
1996-03-06	61.97	61.97	61.45	61.45	16341
1996-03-07	61.71	62.49	61.71	62.23	26705
1996-03-08	62.23	62.23	60.42	60.68	23909
1996-03-11	59.90	62.23	59.90	61.97	45554
1996-03-12	62.23	63.01	61.97	62.23	31526
1996-03-13	62.23	62.49	61.71	62.49	19474
1996-03-14	62.75	64.31	62.49	62.75	26561
1996-03-15	62.49	63.53	62.49	63.01	20535
1996-03-18	63.53	67.42	63.27	67.42	27766
1996-03-19	66.90	68.71	66.90	68.71	14461
1996-03-20	68.20	68.45	67.42	68.45	12243
1996-03-21	68.20	68.45	67.94	68.20	12340
1996-03-22	68.20	68.20	67.68	67.94	8724
1996-03-25	67.94	68.20	67.42	67.94	11954
1996-03-26	67.94	67.94	67.68	67.68	8917
1996-03-27	67.42	67.94	67.16	67.42	9544
1996-03-28	67.42	67.42	67.16	67.42	5735
1996-03-29	67.68	71.31	67.42	70.01	54617
1996-04-01	70.79	74.42	70.79	73.90	46470
1996-04-02	73.90	73.90	71.57	71.83	39287
1996-04-03	71.57	71.57	69.49	69.49	15087
1996-04-04	69.75	70.27	69.49	69.75	21354
1996-04-08	69.75	69.75	68.20	68.45	14075
1996-04-09	69.23	70.40	68.45	70.01	31431
1996-04-10	70.01	70.01	67.28	68.06	21211
1996-04-11	68.06	68.45	66.90	67.67	12179
1996-04-12	68.06	69.23	67.28	68.06	17386
1996-04-15	68.45	69.23	67.67	69.23	33842
1996-04-16	70.01	70.78	69.23	69.62	18832
1996-04-17	70.40	70.78	68.06	68.84	32814
1996-04-18	69.23	69.62	68.84	68.84	6523
1996-04-19	69.62	70.01	69.23	69.62	8388
1996-04-22	70.01	70.01	68.84	70.01	12694
1996-04-23	70.01	70.01	68.84	69.62	17901
1996-04-24	70.01	70.01	69.23	69.62	20472
1996-04-25	69.62	70.01	68.84	68.84	7776
1996-04-26	69.23	70.01	68.84	70.01	15201
1996-04-29	70.01	70.78	69.62	70.01	25132
1996-04-30	70.40	70.40	70.01	70.01	29246
1996-05-01	70.01	71.95	70.01	71.95	23076
1996-05-02	71.17	71.17	68.45	68.45	59746
1996-05-03	68.84	70.01	68.45	69.23	9063
1996-05-06	69.62	70.01	68.45	68.45	11665
1996-05-07	68.45	68.84	66.12	66.12	11988
1996-05-08	66.12	66.90	65.73	66.12	15104
1996-05-09	66.90	67.28	66.12	66.90	26546
1996-05-10	66.90	71.17	66.90	70.78	21886
1996-05-13	70.78	70.78	68.84	70.01	21564
1996-05-14	70.01	70.01	68.45	69.23	21211
1996-05-15	69.23	70.01	69.23	69.62	73984
1996-05-16	69.62	70.01	69.23	69.62	46440
1996-05-17	68.84	70.78	68.84	69.62	39145
1996-05-20	70.40	70.78	69.62	70.01	49911
1996-05-21	70.40	71.56	70.01	71.17	33327
1996-05-22	71.95	75.45	71.95	73.90	27928
1996-05-23	77.01	78.17	74.67	74.67	51229
1996-05-24	75.06	75.06	72.34	73.12	37795
1996-05-28	73.12	73.12	71.56	72.34	13529
1996-05-29	71.95	72.34	71.17	71.56	12213
1996-05-30	72.34	73.90	72.34	73.12	31817
1996-05-31	73.51	73.51	71.56	71.56	8901
1996-06-03	71.95	71.95	71.17	71.95	50908
1996-06-04	72.34	72.73	71.95	72.34	14269
1996-06-05	72.73	72.73	71.17	71.95	21661
1996-06-06	71.95	72.73	71.17	71.95	10188
1996-06-07	71.56	71.56	69.62	71.56	9383
1996-06-10	71.56	71.95	70.40	71.17	7776
1996-06-11	71.56	71.56	70.40	71.56	7680
1996-06-12	71.56	71.95	70.78	71.17	7551
1996-06-13	71.56	71.95	70.78	71.56	10540
1996-06-14	71.56	71.56	70.40	70.40	7713
1996-06-17	71.17	72.34	70.78	71.95	13754
1996-06-18	71.56	71.95	70.01	71.95	11505
1996-06-19	71.17	71.56	70.78	71.56	16872
1996-06-20	71.56	73.12	70.40	71.17	20601
1996-06-21	71.17	72.73	70.78	72.34	16326
1996-06-24	72.34	73.51	71.56	71.56	21468
1996-06-25	71.56	71.95	70.40	71.95	27189
1996-06-26	72.34	72.73	70.40	70.78	14204
1996-06-27	70.78	71.56	70.78	71.56	20472
1996-06-28	71.56	71.56	67.28	67.28	80187
1996-07-01	68.06	71.95	68.06	71.95	35352
1996-07-02	71.95	72.73	71.17	71.95	27799
1996-07-03	71.56	71.95	71.17	71.95	15426
1996-07-05	71.95	71.95	71.56	71.95	13113
1996-07-08	71.17	72.34	70.78	71.17	17611
1996-07-09	71.17	71.95	71.17	71.95	5816
1996-07-10	71.56	71.95	71.17	71.56	7905
1996-07-11	71.56	71.56	70.01	70.78	12308
1996-07-12	71.17	71.95	70.78	71.56	8516
1996-07-15	71.17	71.56	69.23	71.17	16840
1996-07-16	71.17	71.17	70.01	70.40	8933
1996-07-17	70.40	71.56	70.40	71.56	9865
1996-07-18	71.56	72.34	70.78	72.34	11988
1996-07-19	72.34	72.34	70.78	71.17	9994
1996-07-22	71.17	71.95	71.17	71.95	13272
1996-07-23	72.34	73.12	71.56	71.95	34164
1996-07-24	71.17	71.56	70.40	70.40	13594
1996-07-25	70.78	72.34	70.40	72.34	7969
1996-07-26	71.95	72.73	71.56	72.73	5013
1996-07-29	71.95	72.34	71.17	71.56	3984
1996-07-30	71.17	71.17	70.40	71.17	7101
1996-07-31	70.78	71.17	70.01	71.17	7101
1996-08-01	71.17	73.51	71.17	73.12	15490
1996-08-02	72.73	74.29	71.95	73.51	19026
1996-08-05	73.90	73.90	72.73	72.73	12469
1996-08-06	72.73	73.12	72.34	73.12	5688
1996-08-07	72.73	73.51	72.34	73.51	6330
1996-08-08	73.90	73.90	72.73	72.73	8644
1996-08-09	73.12	73.90	72.73	73.12	5109
1996-08-12	73.12	74.29	72.73	73.90	9865
1996-08-13	73.51	74.29	73.12	73.90	4241
1996-08-14	73.51	73.90	73.51	73.90	4820
1996-08-15	74.29	74.67	74.29	74.67	11183
1996-08-16	73.90	74.67	73.90	74.67	5752
1996-08-19	73.90	75.84	73.90	75.06	19893
1996-08-20	75.45	76.62	75.06	76.23	3791
1996-08-21	75.45	75.84	75.06	75.45	9994
1996-08-22	75.84	76.23	75.06	75.84	5013
1996-08-23	76.23	76.23	74.67	75.06	6555
1996-08-26	75.06	76.62	74.67	75.45	9930
1996-08-27	75.06	76.23	75.06	75.45	7776
1996-08-28	75.45	76.23	74.29	74.67	4273
1996-08-29	75.06	75.45	74.67	75.06	3148
1996-08-30	75.06	75.84	73.51	74.29	6876
1996-09-03	75.06	75.06	73.90	74.29	5719
1996-09-04	74.29	75.45	73.90	75.45	5591
1996-09-05	75.45	75.45	74.29	74.67	12244
1996-09-06	74.67	75.84	74.67	75.06	3373
1996-09-09	75.45	75.84	74.67	75.45	5784
1996-09-10	74.67	76.23	74.67	75.84	10573
1996-09-11	75.45	75.45	73.51	74.29	7938
1996-09-12	74.29	74.29	73.51	74.29	12854
1996-09-13	74.29	74.67	73.90	74.29	22336
1996-09-16	75.06	79.73	74.67	79.34	48240
1996-09-17	81.67	81.67	75.45	77.01	25228
1996-09-18	77.01	77.79	76.62	77.40	24489
1996-09-19	77.40	78.17	77.40	78.17	10894
1996-09-20	77.79	80.12	77.79	80.12	6876
1996-09-23	79.73	80.12	78.56	79.73	13529
1996-09-24	79.73	83.23	79.34	82.06	19314
1996-09-25	81.29	84.01	81.29	83.62	32299
1996-09-26	84.01	84.79	82.45	82.84	15554
1996-09-27	82.84	84.40	82.84	83.23	6588
1996-09-30	84.01	84.01	80.90	80.90	23301
1996-10-01	81.29	85.95	81.29	85.95	40141
1996-10-02	86.73	90.23	86.73	90.23	34870
1996-10-03	90.23	90.23	87.90	89.06	23011
1996-10-04	89.84	90.23	89.45	89.45	18961
1996-10-07	89.84	89.84	88.68	88.68	18093
1996-10-08	89.06	89.84	89.06	89.84	17161
1996-10-09	89.84	89.84	89.45	89.84	11569
1996-10-10	89.06	89.45	89.06	89.06	9994
1996-10-11	89.45	90.23	89.45	90.23	8355
1996-10-14	89.45	89.45	89.06	89.45	13594
1996-10-15	89.45	89.45	88.68	89.45	16840
1996-10-16	89.45	89.45	89.06	89.45	9769
1996-10-17	89.45	89.45	89.06	89.06	6491
1996-10-18	89.45	89.84	87.12	89.45	35577
1996-10-21	89.84	91.40	89.45	91.01	17386
1996-10-22	91.01	91.40	90.23	91.01	7230
1996-10-23	90.62	91.40	90.23	91.01	18865
1996-10-24	91.79	92.56	91.40	92.18	12919
1996-10-25	92.18	92.56	91.01	91.40	11376
1996-10-28	91.40	91.79	90.23	90.23	6491
1996-10-29	91.01	91.40	90.62	90.62	7134
1996-10-30	91.01	91.79	90.62	91.79	11697
1996-10-31	91.40	92.95	90.62	92.95	20504
1996-11-01	92.56	93.34	91.79	92.95	24426
1996-11-04	93.34	93.73	92.56	93.34	10830
1996-11-05	94.12	95.68	93.34	95.68	21532
1996-11-06	96.07	99.18	96.07	99.18	12213
1996-11-07	99.18	102.68	99.18	100.34	28442
1996-11-08	100.34	101.90	98.40	99.18	38759
1996-11-11	99.57	101.12	99.18	100.34	9994
1996-11-12	99.95	100.34	99.18	99.57	13176
1996-11-13	99.18	99.18	97.62	98.01	7294
1996-11-14	98.01	98.79	96.84	97.62	32749
1996-11-15	98.01	99.57	97.62	99.57	14044
1996-11-18	99.57	99.57	97.62	97.62	11215
1996-11-19	98.01	99.18	97.62	98.79	13722
1996-11-20	98.79	100.73	98.40	100.73	17129
1996-11-21	100.73	100.73	99.18	100.34	18801
1996-11-22	100.34	101.90	99.95	101.12	14783
1996-11-25	101.90	103.84	101.51	103.84	29599
1996-11-26	102.68	103.84	102.29	103.07	14108
1996-11-27	103.07	103.07	101.90	102.29	6266
1996-11-29	102.68	102.68	101.51	101.90	7423
1996-12-02	101.51	103.07	100.73	102.29	27478
1996-12-03	103.07	103.07	101.51	101.51	13240
1996-12-04	101.51	101.90	98.98	99.57	15361
1996-12-05	98.79	99.18	98.01	98.40	7326
1996-12-06	97.62	98.01	94.90	97.23	21886
1996-12-09	97.23	99.18	96.45	98.40	13690
1996-12-10	99.18	99.57	98.01	98.79	7873
1996-12-11	98.01	98.01	95.29	96.07	10765
1996-12-12	96.07	96.45	94.12	94.51	5752
1996-12-13	93.73	93.73	92.18	93.34	14301
1996-12-16	92.95	94.12	92.95	93.34	9126
1996-12-17	93.34	96.84	93.34	96.84	18897
1996-12-18	96.07	96.84	96.07	96.45	16711
1996-12-19	96.84	99.95	96.45	99.57	13433
1996-12-20	99.95	100.73	99.57	99.95	14783
1996-12-23	100.73	100.73	97.62	97.62	18318
1996-12-24	97.23	97.23	96.84	97.23	2763
1996-12-26	96.84	98.79	96.84	98.01	6363
1996-12-27	97.62	98.40	97.23	98.01	5752
1996-12-30	98.40	99.57	98.01	99.18	18093
1996-12-31	99.95	99.95	98.40	99.95	13015
1997-01-02	98.79	98.79	96.45	97.23	45798
1997-01-03	98.01	98.79	97.23	97.62	16261
1997-01-06	97.23	98.40	96.45	98.40	15393
1997-01-07	97.62	99.18	96.84	98.40	13144
1997-01-08	98.01	99.95	98.01	98.79	15136
1997-01-09	99.18	100.34	98.79	99.57	12854
1997-01-10	99.95	99.95	98.01	98.79	14269
1997-01-13	98.79	99.57	97.23	97.62	11280
1997-01-14	98.40	99.95	98.40	99.57	32170
1997-01-15	99.57	102.29	99.18	102.29	24393
1997-01-16	102.68	104.23	100.73	101.12	21757
1997-01-17	100.34	103.84	100.34	103.84	12888
1997-01-20	105.01	105.79	104.23	104.62	20086
1997-01-21	103.84	103.84	102.68	103.07	9351
1997-01-22	102.68	103.45	102.68	103.07	23107
1997-01-23	102.68	103.84	102.29	102.29	31399
1997-01-24	102.29	103.07	99.57	99.95	17965
1997-01-27	99.18	101.12	99.18	100.34	8163
1997-01-28	101.12	103.45	101.12	101.51	16390
1997-01-29	101.90	102.29	101.12	101.51	23171
1997-01-30	101.12	101.51	101.12	101.51	18447
1997-01-31	101.51	101.90	100.73	101.12	19026
1997-02-03	101.12	102.68	100.73	102.68	18351
1997-02-04	103.07	103.07	100.73	102.29	15586
1997-02-05	102.29	102.68	101.12	101.12	11601
1997-02-06	101.12	101.51	100.34	101.51	18061
1997-02-07	102.29	102.29	100.73	100.73	13497
1997-02-10	102.29	103.45	101.90	103.07	9513
1997-02-11	102.68	103.45	101.12	102.68	9608
1997-02-12	102.68	104.23	102.29	104.23	17033
1997-02-13	105.01	106.96	104.23	106.96	21339
1997-02-14	106.18	112.40	106.18	112.40	33552
1997-02-18	113.57	117.07	113.18	116.68	39820
1997-02-19	116.29	116.68	114.34	114.34	24651
1997-02-20	115.12	115.12	109.68	110.84	28699
1997-02-21	110.84	110.84	108.51	108.51	12758
1997-02-24	108.12	110.07	107.34	110.07	30339
1997-02-25	110.46	113.57	110.46	113.18	15683
1997-02-26	113.18	113.18	108.51	109.68	24135
1997-02-27	109.68	109.68	108.12	108.90	11569
1997-02-28	108.90	109.29	108.12	108.51	18704
1997-03-03	107.73	108.51	107.34	108.51	8933
1997-03-04	108.51	110.46	107.34	107.34	24939
1997-03-05	107.34	110.07	106.57	110.07	24682
1997-03-06	110.46	112.01	110.46	111.62	13563
1997-03-07	111.23	113.18	111.23	112.79	9544
1997-03-10	112.01	116.29	112.01	115.90	40559
1997-03-11	116.29	121.35	116.29	120.18	52161
1997-03-12	120.96	120.96	117.46	117.46	33745
1997-03-13	117.85	118.23	115.12	115.51	39755
1997-03-14	116.29	119.01	116.29	117.46	21051
1997-03-17	117.85	119.01	117.07	117.85	23203
1997-03-18	118.62	118.62	115.90	116.29	23621
1997-03-19	115.90	116.29	111.62	112.01	26096
1997-03-20	112.79	115.12	112.79	114.34	30564
1997-03-21	114.34	114.34	113.18	113.57	26996
1997-03-24	114.73	115.12	114.34	114.73	18511
1997-03-25	115.12	115.12	112.40	113.18	35964
1997-03-26	113.18	113.18	110.84	112.01	21821
1997-03-27	112.40	112.40	109.29	109.68	21501
1997-03-31	109.68	109.68	91.79	91.79	100564
1997-04-01	101.12	104.62	98.01	103.07	131643
1997-04-02	105.01	106.96	101.51	102.68	37152
1997-04-03	102.68	103.07	99.95	101.90	42841
1997-04-04	101.12	102.68	101.12	102.68	17868
1997-04-07	103.45	104.23	102.68	103.84	56532
1997-04-08	104.23	109.29	104.23	108.51	56629
1997-04-09	113.17	113.76	110.26	110.26	25626
1997-04-10	110.84	112.01	110.26	110.84	31261
1997-04-11	110.84	112.01	108.51	109.09	26119
1997-04-14	109.09	109.67	106.76	106.76	16626
1997-04-15	108.51	112.01	108.51	111.42	22413
1997-04-16	111.42	111.42	109.67	110.26	17613
1997-04-17	110.26	110.26	108.51	108.51	11613
1997-04-18	109.09	109.09	108.51	109.09	9127
1997-04-21	107.34	108.51	105.01	106.17	35782
1997-04-22	106.17	109.67	105.01	107.34	58860
1997-04-23	108.51	109.09	107.92	108.51	38847
1997-04-24	109.09	110.26	107.92	109.67	13284
1997-04-25	109.67	110.84	109.09	109.67	12427
1997-04-28	109.67	112.59	109.67	112.01	18663
1997-04-29	113.17	114.34	112.59	113.17	34584
1997-04-30	112.59	113.76	110.84	113.17	54360
1997-05-01	113.76	113.76	112.59	113.76	27084
1997-05-02	114.92	117.26	114.34	117.26	31026
1997-05-05	117.26	119.59	116.67	119.01	22605
1997-05-06	119.01	119.59	118.42	119.59	14548
1997-05-07	119.01	119.59	116.67	117.26	9298
1997-05-08	116.09	118.42	115.51	118.42	12834
1997-05-09	117.84	119.59	117.84	119.59	10027
1997-05-12	119.59	119.59	118.42	119.59	10734
1997-05-13	119.01	123.09	119.01	121.34	17484
1997-05-14	121.92	123.67	121.92	123.09	19326
1997-05-15	123.09	123.67	120.76	121.34	31905
1997-05-16	121.92	121.92	120.17	120.17	12298
1997-05-19	120.76	121.34	120.17	120.76	10819
1997-05-20	120.76	121.92	119.59	121.34	16969
1997-05-21	122.51	123.67	119.59	121.34	20998
1997-05-22	121.34	121.92	120.17	120.17	9877
1997-05-23	120.17	120.76	119.59	120.76	11463
1997-05-27	121.34	121.34	118.42	119.01	18363
1997-05-28	119.59	120.17	119.01	120.17	4627
1997-05-29	119.59	119.59	117.84	119.01	6684
1997-05-30	117.84	121.34	117.26	120.17	13476
1997-06-02	120.17	121.34	119.59	120.76	18148
1997-06-03	121.34	124.26	120.76	123.67	21705
1997-06-04	123.09	123.09	121.92	121.92	12213
1997-06-05	122.51	122.51	121.34	121.92	9534
1997-06-06	121.92	124.84	121.92	124.26	26184
1997-06-09	124.84	125.42	123.67	125.42	33918
1997-06-10	125.42	125.42	124.26	125.42	7477
1997-06-11	125.42	126.01	124.26	126.01	6921
1997-06-12	126.01	127.76	126.01	127.17	17376
1997-06-13	128.34	128.34	126.59	127.76	14334
1997-06-16	127.76	131.84	127.17	131.84	36747
1997-06-17	131.84	132.42	129.51	132.42	13563
1997-06-18	131.26	132.42	131.26	132.42	16048
1997-06-19	131.84	132.42	130.67	130.67	9834
1997-06-20	131.26	131.26	129.51	130.67	25026
1997-06-23	130.67	130.67	128.34	129.51	13476
1997-06-24	128.92	131.84	128.92	131.84	11442
1997-06-25	131.26	131.84	130.38	130.38	14419
1997-06-26	130.09	132.42	129.51	129.51	10798
1997-06-27	129.80	130.67	129.21	130.67	14463
1997-06-30	130.96	130.96	128.63	128.63	14205
1997-07-01	129.21	130.67	128.63	130.67	13263
1997-07-02	131.26	131.55	129.51	131.26	16092
1997-07-03	130.09	134.76	129.80	134.76	17848
1997-07-07	134.17	134.76	130.67	130.67	24405
1997-07-08	130.67	132.71	130.09	132.71	9813
1997-07-09	131.84	133.01	128.63	128.63	9771
1997-07-10	128.63	130.67	128.63	130.38	17592
1997-07-11	130.67	131.84	130.67	131.26	8977
1997-07-14	130.67	131.55	130.38	131.26	6105
1997-07-15	130.96	131.55	129.80	131.55	17592
1997-07-16	132.13	134.76	131.26	134.76	8398
1997-07-17	133.59	135.34	132.71	134.76	14098
1997-07-18	134.76	134.76	131.84	132.13	17355
1997-07-21	130.96	131.26	128.92	130.09	12298
1997-07-22	130.38	131.84	129.80	131.26	8892
1997-07-23	131.55	132.13	130.38	132.13	10884
1997-07-24	132.13	133.59	131.55	133.01	6684
1997-07-25	132.71	133.88	132.42	133.01	7455
1997-07-28	133.01	133.01	130.96	131.84	12663
1997-07-29	130.96	131.55	130.38	131.26	14142
1997-07-30	131.26	132.13	130.67	131.84	19605
1997-07-31	132.13	132.42	130.38	131.55	9705
1997-08-01	131.26	131.26	128.34	130.09	12942
1997-08-04	130.38	131.84	129.80	130.96	13326
1997-08-05	130.38	131.55	129.80	131.26	10155
1997-08-06	130.67	132.42	130.67	131.26	12084
1997-08-07	131.26	131.26	128.34	128.63	11805
1997-08-08	127.76	127.76	124.84	125.42	17098
1997-08-11	123.67	124.26	118.42	122.80	36382
1997-08-12	122.80	123.67	121.92	122.51	23805
1997-08-13	122.51	123.67	121.34	121.92	12855
1997-08-14	121.92	122.51	120.17	121.63	17098
1997-08-15	120.76	125.42	119.01	125.42	15019
1997-08-18	124.84	124.84	117.55	119.59	38376
1997-08-19	120.17	122.51	119.88	121.05	21363
1997-08-20	122.51	123.67	121.34	121.34	18063
1997-08-21	121.05	121.34	119.59	120.17	8034
1997-08-22	117.84	118.13	115.80	118.13	29290
1997-08-25	117.84	120.76	117.84	118.71	13369
1997-08-26	118.13	119.01	116.96	117.55	6663
1997-08-27	117.84	119.30	117.55	119.01	17205
1997-08-28	119.30	120.17	117.84	118.71	9405
1997-08-29	118.13	122.21	117.84	122.21	12492
1997-09-02	121.34	121.34	119.59	120.46	11419
1997-09-03	120.76	121.34	119.01	121.34	12963
1997-09-04	121.34	121.34	120.17	120.46	7434
1997-09-05	120.76	121.34	119.30	119.30	20505
1997-09-08	119.59	121.34	119.01	121.05	13648
1997-09-09	120.46	121.34	120.17	121.05	11377
1997-09-10	121.34	121.34	116.38	116.67	23934
1997-09-11	117.26	117.55	114.92	116.09	15126
1997-09-12	116.09	118.13	115.21	117.26	15213
1997-09-15	118.13	119.30	117.55	117.55	11719
1997-09-16	117.55	119.88	117.55	119.30	17226
1997-09-17	119.59	120.17	116.96	119.30	10542
1997-09-18	118.13	119.30	117.55	118.42	14142
1997-09-19	117.55	118.42	115.80	116.96	24384
1997-09-22	116.67	117.55	116.38	116.96	12363
1997-09-23	117.26	117.26	115.21	115.21	19284
1997-09-24	114.92	115.51	112.01	112.30	27084
1997-09-25	111.71	112.01	110.55	111.71	32826
1997-09-26	112.30	113.17	111.42	111.71	31561
1997-09-29	112.30	113.17	112.01	112.59	21855
1997-09-30	113.76	114.34	100.34	103.84	111165
1997-10-01	109.67	116.67	107.34	113.17	142320
1997-10-02	113.17	114.34	112.59	112.59	23934
1997-10-03	113.17	114.34	112.88	112.88	21213
1997-10-06	113.17	113.17	111.42	111.42	19348
1997-10-07	109.67	109.96	108.51	109.67	34884
1997-10-08	109.38	109.96	109.09	109.38	38397
1997-10-09	109.67	109.67	108.51	109.67	18684
1997-10-10	108.80	109.38	107.05	107.05	12042
1997-10-13	107.34	109.67	107.34	108.51	11913
1997-10-14	107.92	109.67	107.34	107.34	69468
1997-10-15	107.92	108.51	107.63	107.92	20034
1997-10-16	107.63	108.21	105.30	106.46	18426
1997-10-17	106.76	107.63	102.96	103.26	37347
1997-10-20	103.55	105.59	103.26	105.01	20013
1997-10-21	105.30	106.17	104.71	105.01	36340
1997-10-22	104.71	106.46	104.42	105.01	30918
1997-10-23	104.42	104.71	102.67	103.55	28347
1997-10-24	102.67	104.42	102.38	103.55	19840
1997-10-27	102.38	102.38	95.96	96.25	24255
1997-10-28	94.50	103.26	93.34	102.09	66618
1997-10-29	102.67	109.38	102.67	104.42	42018
1997-10-30	104.42	104.71	97.42	98.59	30040
1997-10-31	100.92	104.13	100.92	101.51	28219
1997-11-03	103.84	105.88	103.84	105.01	25197
1997-11-04	105.59	105.59	100.34	103.26	33190
1997-11-05	102.38	105.30	102.09	104.71	28497
1997-11-06	104.71	105.30	102.67	103.26	22434
1997-11-07	102.96	102.96	100.34	100.34	13755
1997-11-10	100.92	101.80	100.34	100.63	18126
1997-11-11	101.80	102.38	100.05	100.05	12792
1997-11-12	99.75	100.05	96.84	96.84	16263
1997-11-13	97.42	97.71	95.09	97.42	29397
1997-11-14	97.42	102.67	97.42	101.21	32890
1997-11-17	102.67	105.30	102.09	105.01	47097
1997-11-18	106.17	109.67	105.30	109.09	67474
1997-11-19	109.09	117.26	108.80	116.67	76795
1997-11-20	117.26	122.80	116.96	122.51	89331
1997-11-21	122.51	123.09	119.88	120.76	56547
1997-11-24	120.46	126.01	119.01	124.84	59247
1997-11-25	135.05	147.01	134.17	147.01	774111
1997-11-26	147.01	154.88	144.97	149.92	1797637
1997-11-28	148.17	150.80	147.59	149.05	197925
1997-12-01	149.05	152.84	147.59	151.97	322654
1997-12-02	149.34	151.38	149.05	149.92	236280
1997-12-03	149.34	151.09	148.76	150.51	202317
1997-12-04	150.51	151.38	149.92	150.51	85066
1997-12-05	149.63	153.13	149.63	153.13	120744
1997-12-08	152.84	154.30	151.97	153.13	134007
1997-12-09	152.55	156.05	151.09	155.47	101008
1997-12-10	155.17	156.92	153.42	155.17	130042
1997-12-11	154.01	155.47	151.97	154.30	122757
1997-12-12	154.59	155.17	152.55	153.42	37926
1997-12-15	153.13	156.05	152.55	154.01	70624
1997-12-16	154.01	155.76	152.26	152.26	56631
1997-12-17	152.84	154.30	152.26	153.13	42811
1997-12-18	153.13	153.42	147.59	150.22	61903
1997-12-19	150.51	151.67	148.76	150.80	142963
1997-12-22	150.80	152.26	149.92	151.97	31884
1997-12-23	151.38	151.97	150.80	151.38	19969
1997-12-24	151.09	151.97	147.88	148.17	24084
1997-12-26	148.47	149.34	148.47	149.05	24405
1997-12-29	149.63	151.67	149.34	151.67	24255
1997-12-30	151.67	154.01	151.38	154.01	63489
1997-12-31	153.72	153.72	150.80	152.84	59310
1998-01-02	152.26	152.26	149.63	151.67	69939
1998-01-05	151.97	152.26	149.92	150.51	87981
1998-01-06	149.92	149.92	144.97	147.30	124942
1998-01-07	147.30	147.59	145.26	147.59	97429
1998-01-08	147.59	147.59	144.67	145.26	98479
1998-01-09	145.55	146.42	144.38	145.55	113694
1998-01-12	144.38	146.42	143.51	146.42	90552
1998-01-13	146.42	146.42	144.38	145.84	42489
1998-01-14	146.13	147.59	145.55	147.59	248580
1998-01-15	147.88	148.47	146.13	146.42	45918
1998-01-16	146.42	147.88	146.42	147.59	41011
1998-01-20	147.59	149.05	147.01	149.05	30747
1998-01-21	148.17	149.92	145.55	147.59	74952
1998-01-22	146.42	148.47	146.13	148.17	38805
1998-01-23	147.88	149.05	145.26	148.47	88602
1998-01-26	147.88	149.05	147.59	148.47	23826
1998-01-27	148.17	150.80	148.17	150.51	35011
1998-01-28	151.09	153.42	149.92	153.42	35590
1998-01-29	152.55	157.22	152.55	154.01	65374
1998-01-30	154.01	155.76	153.42	153.72	48382
1998-02-02	154.88	160.13	154.59	155.17	75766
1998-02-03	154.88	158.09	154.01	157.51	28497
1998-02-04	156.92	157.22	155.17	156.34	31368
1998-02-05	156.34	157.80	153.72	155.76	36576
1998-02-06	156.34	159.84	155.76	159.55	38461
1998-02-09	158.97	158.97	156.63	157.22	23547
1998-02-10	157.22	159.84	155.76	158.67	27684
1998-02-11	158.67	158.97	156.92	158.38	16948
1998-02-12	157.51	160.13	157.22	158.09	38247
1998-02-13	157.51	158.09	156.63	157.22	22455
1998-02-17	157.80	160.42	156.92	160.42	39232
1998-02-18	159.84	162.17	158.38	161.88	31390
1998-02-19	161.30	161.30	160.13	160.42	21255
1998-02-20	160.72	162.47	160.42	162.47	49732
1998-02-23	162.76	163.92	162.17	163.63	32868
1998-02-24	162.47	163.05	161.01	162.76	54918
1998-02-25	163.34	164.22	162.47	163.05	21490
1998-02-26	162.47	163.92	161.30	163.63	13776
1998-02-27	163.05	164.51	160.72	164.51	15619
1998-03-02	163.34	164.22	162.47	163.92	16948
1998-03-03	162.76	163.92	162.17	163.92	24405
1998-03-04	163.34	164.22	162.76	163.63	16992
1998-03-05	162.76	165.09	162.17	165.09	25647
1998-03-06	165.97	174.13	165.97	173.55	60297
1998-03-09	173.55	177.34	172.38	176.47	69468
1998-03-10	176.47	176.47	172.68	174.43	44568
1998-03-11	174.13	175.30	173.84	175.01	34840
1998-03-12	174.13	175.01	172.68	172.68	25755
1998-03-13	173.55	174.43	172.68	172.68	26226
1998-03-16	173.26	178.51	173.26	177.63	41505
1998-03-17	177.63	177.93	175.88	177.05	23547
1998-03-18	177.34	179.38	177.34	178.51	18363
1998-03-19	178.80	179.68	176.18	179.09	23763
1998-03-20	180.26	180.84	177.93	179.97	43432
1998-03-23	179.68	179.68	176.18	176.18	20248
1998-03-24	176.76	180.84	176.76	180.84	27211
1998-03-25	180.84	181.43	173.84	176.47	40197
1998-03-26	175.30	175.30	170.93	173.55	38440
1998-03-27	174.43	175.01	169.18	171.22	25305
1998-03-30	170.93	176.76	168.59	169.76	15063
1998-03-31	170.93	176.47	170.93	173.26	49882
1998-04-01	172.97	173.55	169.18	172.97	57403
1998-04-02	174.13	176.76	173.26	176.76	17913
1998-04-03	176.18	177.34	175.01	176.18	25326
1998-04-06	176.76	177.34	174.72	176.18	35826
1998-04-07	176.18	176.18	168.01	170.93	54982
1998-04-08	170.63	171.22	166.26	168.01	68545
1998-04-09	166.55	169.18	166.26	168.01	52347
1998-04-13	168.01	169.76	166.26	169.76	49476
1998-04-14	169.76	170.93	168.01	168.30	34711
1998-04-15	168.01	168.01	164.51	165.97	47139
1998-04-16	165.97	166.84	164.51	164.80	33661
1998-04-17	165.67	170.34	164.22	170.34	42255
1998-04-20	170.05	170.05	165.38	167.43	42489
1998-04-21	168.01	169.18	165.67	165.97	32955
1998-04-22	165.97	172.38	165.67	172.09	46839
1998-04-23	171.51	174.13	166.26	167.72	68074
1998-04-24	168.01	170.34	164.80	165.67	39255
1998-04-27	165.67	166.26	157.22	158.38	74910
1998-04-28	159.55	163.63	158.67	160.72	39126
1998-04-29	158.67	161.88	158.67	161.59	25263
1998-04-30	162.76	168.30	162.76	164.22	38568
1998-05-01	163.92	164.22	163.05	164.22	28219
1998-05-04	164.22	167.43	161.01	161.01	32226
1998-05-05	160.72	161.88	159.26	160.13	31218
1998-05-06	158.67	160.13	158.09	158.09	34068
1998-05-07	158.09	158.67	156.34	156.34	23247
1998-05-08	157.22	161.30	156.63	158.67	36555
1998-05-11	158.67	159.55	155.17	155.17	32397
1998-05-12	156.05	160.42	156.05	159.84	34690
1998-05-13	159.84	162.47	158.97	161.88	36468
1998-05-14	161.88	162.76	161.30	162.47	35397
1998-05-15	163.34	165.09	162.17	163.63	49797
1998-05-18	163.05	163.05	160.42	161.88	28626
1998-05-19	161.88	161.88	158.97	159.84	27063
1998-05-20	160.72	161.01	158.67	160.72	33897
1998-05-21	161.01	166.26	160.13	160.13	37047
1998-05-22	161.44	164.94	159.69	161.88	18828
1998-05-26	163.19	163.63	154.00	154.44	38214
1998-05-27	153.56	159.25	151.81	154.44	45842
1998-05-28	154.88	162.31	154.88	160.13	38328
1998-05-29	160.13	160.13	154.88	157.06	36228
1998-06-01	157.50	160.56	156.19	157.94	17114
1998-06-02	157.94	158.38	154.88	154.88	18800
1998-06-03	155.31	158.81	153.13	153.56	18628
1998-06-04	154.00	157.50	154.00	157.50	20257
1998-06-05	158.38	160.56	157.94	159.69	20100
1998-06-08	159.69	160.13	156.63	157.94	19600
1998-06-09	156.63	157.06	153.13	154.00	22657
1998-06-10	154.00	159.25	153.56	155.31	26771
1998-06-11	155.31	156.19	149.63	154.00	26171
1998-06-12	152.25	158.38	151.81	156.19	41557
1998-06-15	154.88	160.13	153.13	156.63	25085
1998-06-16	155.75	157.50	152.25	154.44	54042
1998-06-17	156.19	160.56	155.75	160.13	33571
1998-06-18	160.13	160.13	156.63	157.94	21585
1998-06-19	157.50	160.13	155.75	158.81	39000
1998-06-22	159.25	160.13	154.88	154.88	19242
1998-06-23	156.19	160.13	156.19	159.69	18742
1998-06-24	159.69	163.63	157.94	162.75	28314
1998-06-25	163.63	164.94	161.00	162.75	16842
1998-06-26	164.06	167.56	162.31	162.31	20214
1998-06-29	164.06	168.00	163.63	163.63	20728
1998-06-30	164.94	167.13	164.06	166.25	26714
1998-07-01	166.69	169.31	165.38	168.88	25657
1998-07-02	169.31	169.75	167.13	168.88	21685
1998-07-06	168.44	168.88	166.25	168.88	26971
1998-07-07	167.13	168.88	166.69	168.00	28200
1998-07-08	168.88	170.63	168.00	169.75	31028
1998-07-09	171.06	175.88	170.63	175.00	64728
1998-07-10	174.13	175.00	171.06	171.94	22700
1998-07-13	171.06	174.56	169.75	171.50	16342
1998-07-14	171.06	174.13	170.63	173.69	19271
1998-07-15	173.25	174.13	168.88	168.88	23300
1998-07-16	169.75	174.13	167.13	174.13	26814
1998-07-17	174.56	175.00	171.06	173.69	19728
1998-07-20	172.81	173.25	168.88	171.06	55414
1998-07-21	171.50	171.50	164.50	164.50	39728
1998-07-22	164.50	166.25	164.06	165.38	16500
1998-07-23	165.81	165.81	162.31	162.75	12328
1998-07-24	162.75	163.63	160.13	161.00	18371
1998-07-27	159.25	161.00	157.94	160.13	18128
1998-07-28	158.38	159.69	154.44	158.38	19514
1998-07-29	158.81	162.31	157.06	158.38	21542
1998-07-30	158.38	162.31	158.38	161.00	13171
1998-07-31	160.13	160.13	153.56	155.75	20928
1998-08-03	157.50	158.81	155.31	155.75	20300
1998-08-04	156.63	157.94	149.19	152.69	31200
1998-08-05	150.50	153.13	147.88	152.25	26300
1998-08-06	152.25	156.19	151.38	152.25	17400
1998-08-07	151.38	151.38	147.88	150.94	23328
1998-08-10	150.06	150.50	146.56	147.44	20714
1998-08-11	147.44	147.44	138.25	143.06	40371
1998-08-12	141.75	147.88	141.75	143.94	23728
1998-08-13	147.44	150.06	143.50	143.50	20257
1998-08-14	143.50	147.88	143.50	143.94	17200
1998-08-17	143.06	149.19	141.31	147.44	20085
1998-08-18	145.69	150.50	144.81	147.44	20157
1998-08-19	147.44	148.75	146.13	146.13	13828
1998-08-20	147.00	149.19	145.69	148.31	13214
1998-08-21	147.00	147.00	139.13	142.19	23157
1998-08-24	143.94	148.75	142.19	143.94	18185
1998-08-25	145.69	150.06	140.88	142.19	22685
1998-08-26	141.31	144.38	139.13	141.31	19085
1998-08-27	140.44	141.31	136.50	136.50	40800
1998-08-28	136.06	137.38	133.00	134.31	29771
1998-08-31	136.06	136.50	122.50	127.31	43957
1998-09-01	131.25	133.44	122.50	132.56	62357
1998-09-02	132.56	139.56	131.25	131.69	37957
1998-09-03	132.13	133.00	126.00	129.50	29314
1998-09-04	129.50	130.37	122.50	126.44	34185
1998-09-08	128.63	136.06	127.75	135.63	34985
1998-09-09	136.50	136.94	130.37	133.87	23571
1998-09-10	133.00	133.00	125.13	126.87	24628
1998-09-11	122.50	136.94	120.75	136.94	33371
1998-09-14	138.25	143.06	137.81	138.69	32957
1998-09-15	138.69	140.44	133.00	140.44	23557
1998-09-16	139.56	144.38	137.81	144.38	18057
1998-09-17	143.06	143.06	137.38	139.56	38857
1998-09-18	140.88	146.56	136.94	138.69	56985
1998-09-21	139.13	144.38	134.31	141.31	23685
1998-09-22	141.75	143.06	138.25	139.13	15957
1998-09-23	140.44	148.31	139.13	148.31	36900
1998-09-24	147.00	149.19	139.56	142.63	26457
1998-09-25	143.06	146.13	140.00	146.13	18014
1998-09-28	147.00	151.81	144.81	148.75	36342
1998-09-29	149.19	149.63	143.94	146.56	22171
1998-09-30	146.56	146.56	133.87	138.25	47800
1998-10-01	136.06	141.75	133.00	141.31	36642
1998-10-02	142.63	149.63	138.69	149.63	49957
1998-10-05	148.75	148.75	138.25	148.31	31228
1998-10-06	148.31	153.56	147.88	150.06	80685
1998-10-07	150.94	153.56	147.00	150.50	70214
1998-10-08	141.75	145.25	135.63	144.38	44485
1998-10-09	145.25	153.13	142.63	148.31	37128
1998-10-12	152.25	157.06	152.25	153.56	42371
1998-10-13	153.56	153.56	147.44	149.63	55885
1998-10-14	152.25	160.56	150.06	159.25	52000
1998-10-15	157.50	168.00	154.44	166.69	48485
1998-10-16	170.63	170.63	164.50	165.38	50242
1998-10-19	164.50	165.38	162.31	163.19	28871
1998-10-20	162.75	168.88	161.88	166.25	54185
1998-10-21	165.38	165.81	162.75	165.81	20757
1998-10-22	165.38	167.56	161.00	166.25	17500
1998-10-23	165.38	165.81	160.13	161.44	16471
1998-10-26	161.88	161.88	158.81	159.69	23128
1998-10-27	160.56	162.75	158.81	161.00	26471
1998-10-28	161.00	161.00	157.94	158.81	9528
1998-10-29	157.94	161.00	156.19	161.00	19014
1998-10-30	160.56	162.31	160.13	162.31	26742
1998-11-02	163.63	167.13	162.31	165.38	21814
1998-11-03	166.69	167.13	161.88	162.75	31200
1998-11-04	163.63	165.81	161.00	164.94	41800
1998-11-05	164.94	168.44	162.31	168.44	28828
1998-11-06	168.00	168.44	165.81	167.56	16457
1998-11-09	166.69	167.13	163.19	164.50	23057
1998-11-10	164.06	165.81	161.44	163.19	13985
1998-11-11	162.75	163.19	158.81	161.88	15000
1998-11-12	161.44	162.31	159.69	161.88	9771
1998-11-13	161.44	165.81	160.13	165.81	16685
1998-11-16	165.81	167.56	164.50	167.56	27428
1998-11-17	167.56	167.56	163.63	164.94	22514
1998-11-18	164.50	164.50	161.88	163.63	16671
1998-11-19	164.06	164.06	160.56	163.19	17014
1998-11-20	165.38	165.38	160.13	163.19	25757
1998-11-23	164.06	167.56	163.19	167.56	32828
1998-11-24	167.56	167.56	163.19	165.38	32742
1998-11-25	165.38	165.38	161.00	163.19	13228
1998-11-27	162.31	162.75	158.81	160.56	11142
1998-11-30	158.81	160.56	154.44	154.44	23571
1998-12-01	152.25	157.50	152.25	154.88	20985
1998-12-02	154.44	156.19	152.69	155.75	25842
1998-12-03	154.44	158.38	154.44	156.19	20471
1998-12-04	156.63	162.31	156.63	161.88	18657
1998-12-07	160.13	160.56	156.63	158.38	13057
1998-12-08	154.88	157.94	152.69	156.63	21428
1998-12-09	154.88	157.06	151.38	155.75	22014
1998-12-10	154.44	154.44	149.63	150.94	16957
1998-12-11	149.19	150.94	144.38	148.75	29314
1998-12-14	147.00	147.00	143.50	144.81	17642
1998-12-15	143.94	145.69	143.06	145.69	46714
1998-12-16	148.75	153.56	146.56	153.56	45614
1998-12-17	153.13	153.56	149.19	152.69	27557
1998-12-18	152.69	160.56	152.69	159.69	76214
1998-12-21	159.69	164.06	159.69	164.06	48528
1998-12-22	164.50	166.25	160.13	161.00	65657
1998-12-23	161.00	166.25	161.00	166.25	29514
1998-12-24	165.38	165.38	164.50	164.50	9014
1998-12-28	165.81	165.81	163.19	163.63	17985
1998-12-29	165.38	165.38	161.44	163.19	28657
1998-12-30	163.63	164.94	162.31	164.50	14257
1998-12-31	164.94	170.63	164.06	168.00	55042
1999-01-04	168.00	171.50	167.13	167.56	39242
1999-01-05	167.56	171.50	167.56	171.06	38142
1999-01-06	169.31	174.56	167.56	174.56	45428
1999-01-07	173.25	173.69	162.75	166.25	63500
1999-01-08	167.56	169.75	165.38	168.88	48085
1999-01-11	167.13	168.88	164.06	164.94	25585
1999-01-12	165.38	170.63	164.94	170.63	59514
1999-01-13	168.00	173.25	166.69	170.63	80785
1999-01-14	170.19	171.94	169.31	170.63	56228
1999-01-15	171.50	174.56	168.88	174.56	62571
1999-01-19	173.69	174.13	170.63	171.94	25757
1999-01-20	171.06	173.69	170.63	170.63	29557
1999-01-21	172.38	173.25	167.56	169.31	26285
1999-01-22	168.00	169.31	166.69	167.13	26628
1999-01-25	165.81	169.31	165.81	169.31	25871
1999-01-26	169.31	173.25	168.00	173.25	42814
1999-01-27	174.13	174.13	169.75	170.63	24600
1999-01-28	169.75	175.00	169.31	175.00	41328
1999-01-29	173.69	175.00	169.75	174.13	33471
1999-02-01	173.25	173.25	168.44	169.31	27914
1999-02-02	162.75	166.25	161.00	164.94	51728
1999-02-03	165.81	168.00	164.06	166.25	44971
1999-02-04	166.25	166.25	163.19	164.50	19314
1999-02-05	164.50	165.81	162.31	164.50	27471
1999-02-08	163.63	167.13	162.31	165.38	21914
1999-02-09	165.38	165.38	159.25	160.13	24400
1999-02-10	161.00	163.63	159.25	163.63	19142
1999-02-11	162.31	168.88	162.31	168.88	25128
1999-02-12	168.88	168.88	161.88	164.50	27828
1999-02-16	164.94	170.63	164.50	165.38	22257
1999-02-17	163.63	168.88	162.75	164.06	31657
1999-02-18	164.50	172.38	164.50	169.75	32300
1999-02-19	169.75	173.25	169.31	170.19	27500
1999-02-22	171.94	175.88	168.88	174.56	51457
1999-02-23	172.81	173.25	169.75	172.38	21257
1999-02-24	171.06	172.38	166.25	167.13	25871
1999-02-25	165.38	168.88	160.56	168.44	45242
1999-02-26	168.88	168.88	161.88	166.69	27357
1999-03-01	154.00	164.06	154.00	163.63	101842
1999-03-02	163.63	166.25	157.50	158.38	30557
1999-03-03	158.38	161.44	157.50	161.00	30185
1999-03-04	161.88	165.38	158.81	165.38	27900
1999-03-05	166.25	168.00	163.19	168.00	20585
1999-03-08	164.50	164.50	158.81	160.13	23957
1999-03-09	163.19	166.69	161.00	162.75	33857
1999-03-10	162.75	165.81	160.13	163.63	25685
1999-03-11	162.75	164.50	159.25	161.44	31028
1999-03-12	162.31	164.94	161.00	163.19	36900
1999-03-15	162.31	165.81	161.00	165.38	26200
1999-03-16	164.50	164.50	157.94	159.25	26885
1999-03-17	158.81	158.81	154.00	155.75	21457
1999-03-18	154.88	160.56	154.00	160.56	25342
1999-03-19	162.75	162.75	152.69	154.88	41757
1999-03-22	152.25	155.31	151.38	152.25	19557
1999-03-23	150.50	152.69	145.25	147.00	31871
1999-03-24	147.88	152.25	145.69	150.50	24985
1999-03-25	147.00	151.81	147.00	151.81	23814
1999-03-26	150.06	150.06	143.50	146.13	28242
1999-03-29	146.56	151.38	146.56	149.63	21528
1999-03-30	147.00	147.44	143.50	144.81	23671
1999-03-31	147.00	149.63	143.06	143.50	30857
1999-04-01	143.06	143.94	138.69	140.88	49214
1999-04-05	143.50	154.00	143.50	154.00	48785
1999-04-06	151.81	152.25	141.75	148.31	44357
1999-04-07	147.00	149.63	142.19	149.63	45357
1999-04-08	147.88	154.00	147.00	150.06	33528
1999-04-09	149.19	151.81	145.25	148.31	20542
1999-04-12	148.75	155.75	147.88	155.75	37700
1999-04-13	153.13	156.63	152.25	155.31	35900
1999-04-14	154.88	157.50	153.13	154.88	30014
1999-04-15	154.88	157.50	151.81	154.44	25700
1999-04-16	153.13	157.06	149.63	154.88	30285
1999-04-19	154.00	161.00	150.06	155.31	35585
1999-04-20	155.75	157.06	151.38	156.19	29185
1999-04-21	154.88	156.19	151.81	156.19	16628
1999-04-22	155.75	164.94	150.94	164.94	105571
1999-04-23	162.75	163.63	155.31	155.75	41657
1999-04-26	155.31	156.63	154.00	154.00	14485
1999-04-27	155.75	161.00	154.00	161.00	35128
1999-04-28	159.69	161.00	157.50	158.38	21671
1999-04-29	160.13	160.13	154.00	158.81	30457
1999-04-30	157.06	159.25	151.38	154.88	30971
1999-05-03	154.44	160.13	154.44	160.13	22028
1999-05-04	158.38	158.38	150.50	150.50	36428
1999-05-05	154.88	154.88	150.94	154.88	17242
1999-05-06	151.38	153.56	149.19	153.13	24328
1999-05-07	153.13	155.75	150.94	153.56	14457
1999-05-10	150.94	152.25	149.19	150.06	19785
1999-05-11	150.06	154.00	148.75	150.94	25371
1999-05-12	150.50	152.69	143.94	150.94	20985
1999-05-13	150.50	154.00	149.63	154.00	26928
1999-05-14	150.50	151.81	145.69	146.13	38542
1999-05-17	147.00	149.19	144.38	146.13	23142
1999-05-18	145.25	145.69	140.88	142.19	22885
1999-05-19	142.19	146.56	142.19	146.56	21200
1999-05-20	145.69	148.75	143.50	147.00	20371
1999-05-21	145.25	148.31	141.75	142.63	17457
1999-05-24	141.75	143.50	140.44	141.75	21785
1999-05-25	140.44	144.81	138.25	139.13	38114
1999-05-26	139.13	144.38	137.38	144.38	27871
1999-05-27	142.63	143.94	140.00	140.00	29571
1999-05-28	140.00	143.50	138.25	140.88	33785
1999-06-01	140.88	140.88	133.87	137.38	25371
1999-06-02	138.25	140.88	135.19	137.38	34314
1999-06-03	138.25	139.13	136.50	138.25	24042
1999-06-04	137.81	139.56	137.38	139.56	13314
1999-06-07	140.00	142.63	137.38	140.88	15614
1999-06-08	139.13	140.88	135.63	137.81	19371
1999-06-09	137.81	139.56	136.06	137.81	18571
1999-06-10	136.06	136.06	130.81	133.87	27100
1999-06-11	133.87	136.50	132.13	134.31	36300
1999-06-14	135.63	136.94	133.00	136.50	21414
1999-06-15	134.75	139.56	134.75	137.38	26614
1999-06-16	137.81	140.88	137.38	139.56	26614
1999-06-17	141.75	143.94	140.88	143.94	24528
1999-06-18	145.69	146.56	141.75	142.19	75214
1999-06-21	141.75	143.06	140.44	143.06	16100
1999-06-22	140.44	142.19	140.00	140.44	15942
1999-06-23	140.00	140.00	136.50	138.69	14628
1999-06-24	138.69	138.69	135.63	136.94	26642
1999-06-25	138.69	141.31	135.19	136.50	19328
1999-06-28	138.25	143.50	138.25	143.06	23528
1999-06-29	140.00	143.06	138.25	142.19	23385
1999-06-30	142.19	143.50	137.38	139.13	92942
1999-07-01	134.75	139.56	134.75	138.69	42457
1999-07-02	139.56	141.31	138.69	140.88	20742
1999-07-06	139.13	140.88	138.25	140.44	21842
1999-07-07	141.31	141.31	137.81	139.56	29557
1999-07-08	137.81	142.63	137.38	140.00	29814
1999-07-09	139.13	142.63	138.69	140.44	29100
1999-07-12	140.00	140.88	138.25	139.56	18285
1999-07-13	138.69	140.44	136.06	136.50	21014
1999-07-14	136.94	137.81	133.87	134.75	33800
1999-07-15	136.50	137.38	134.75	136.06	16971
1999-07-16	137.38	137.38	135.19	136.50	23685
1999-07-19	135.19	136.50	133.44	134.31	21842
1999-07-20	133.87	135.19	132.13	132.56	24528
1999-07-21	133.00	136.50	133.00	136.06	26900
1999-07-22	137.38	139.13	135.19	138.25	28228
1999-07-23	137.38	138.69	133.44	133.87	14857
1999-07-26	133.00	138.69	133.00	135.63	19728
1999-07-27	134.75	138.69	133.00	137.81	24700
1999-07-28	138.25	138.25	133.44	134.75	10200
1999-07-29	133.44	133.44	130.37	130.81	25714
1999-07-30	130.81	133.87	128.19	128.19	33385
1999-08-02	126.87	132.13	126.87	129.94	28342
1999-08-03	129.50	131.69	128.63	129.06	16985
1999-08-04	128.63	131.25	125.56	125.56	26885
1999-08-05	125.56	127.31	122.50	123.37	49857
1999-08-06	122.94	126.00	122.50	125.56	80485
1999-08-09	125.56	133.00	125.13	130.37	48842
1999-08-10	129.50	129.94	126.44	126.87	39757
1999-08-11	126.87	130.81	126.87	130.37	23000
1999-08-12	129.50	131.25	129.50	129.50	24242
1999-08-13	130.37	134.31	129.94	134.31	42985
1999-08-16	133.87	135.63	133.87	134.75	49542
1999-08-17	135.19	137.38	135.19	137.38	27971
1999-08-18	136.94	138.25	136.94	138.25	25128
1999-08-19	137.38	137.81	136.50	137.38	35600
1999-08-20	138.25	140.44	137.38	140.00	87071
1999-08-23	140.00	140.88	139.56	140.44	20971
1999-08-24	140.44	143.06	138.69	142.19	32371
1999-08-25	142.19	142.19	137.81	140.88	43957
1999-08-26	140.00	140.44	138.69	138.69	15342
1999-08-27	137.38	137.81	136.06	136.94	28628
1999-08-30	136.94	138.69	131.25	132.13	40200
1999-08-31	131.25	133.00	130.37	131.69	44357
1999-09-01	131.69	133.00	129.94	132.13	36042
1999-09-02	132.13	132.13	129.06	129.50	20985
1999-09-03	130.81	137.38	130.81	136.06	33414
1999-09-07	133.87	135.19	133.44	134.75	26342
1999-09-08	133.44	133.87	132.56	133.44	22914
1999-09-09	133.00	133.44	132.13	133.00	24642
1999-09-10	133.87	134.31	132.13	133.44	21800
1999-09-13	133.44	134.31	132.13	133.44	15142
1999-09-14	133.00	133.44	130.37	131.25	17114
1999-09-15	133.00	135.63	132.56	132.56	21728
1999-09-16	132.13	133.00	126.87	131.25	20428
1999-09-17	132.56	133.00	131.25	132.56	33214
1999-09-20	132.56	133.44	130.81	130.81	33757
1999-09-21	128.19	129.94	126.87	126.87	23642
1999-09-22	128.19	129.06	125.13	125.13	28585
1999-09-23	125.13	126.00	123.81	125.56	40442
1999-09-24	125.56	126.44	124.25	126.00	33100
1999-09-27	126.00	128.63	122.50	122.50	23728
1999-09-28	123.37	124.69	120.75	123.81	32028
1999-09-29	123.81	124.25	122.50	122.94	20771
1999-09-30	126.00	134.75	125.56	130.81	45400
1999-10-01	130.81	133.87	126.00	133.00	43571
1999-10-04	135.63	135.63	133.00	134.31	33528
1999-10-05	133.00	136.94	129.50	129.50	22914
1999-10-06	130.37	137.81	130.37	137.81	37000
1999-10-07	136.50	136.94	133.87	135.19	24400
1999-10-08	135.19	140.44	135.19	139.13	27842
1999-10-11	138.25	139.56	138.25	138.69	19700
1999-10-12	137.81	137.81	132.13	133.00	20657
1999-10-13	133.87	137.38	131.25	132.13	17685
1999-10-14	129.50	133.44	129.06	132.13	23500
1999-10-15	133.87	133.87	127.75	129.06	32057
1999-10-18	127.75	135.63	127.75	134.31	26742
1999-10-19	135.63	137.81	133.87	135.63	33685
1999-10-20	135.19	138.69	135.19	138.69	25028
1999-10-21	138.69	138.69	134.75	137.38	30700
1999-10-22	138.69	141.31	137.38	140.88	45942
1999-10-25	139.56	140.44	136.50	139.13	29385
1999-10-26	138.25	140.88	136.50	136.94	20957
1999-10-27	138.25	144.81	138.25	144.81	36028
1999-10-28	146.56	151.81	146.13	150.50	60457
1999-10-29	151.38	153.13	148.75	150.06	44600
1999-11-01	151.81	154.00	150.50	153.56	35271
1999-11-02	153.56	153.56	148.31	148.75	32471
1999-11-03	148.75	149.63	145.25	145.69	28128
1999-11-04	147.00	150.94	144.81	148.31	33142
1999-11-05	152.25	153.56	148.31	148.75	28357
1999-11-08	150.50	153.56	149.19	153.56	29785
1999-11-09	153.13	153.56	149.63	151.81	30242
1999-11-10	150.50	153.56	150.06	151.81	32042
1999-11-11	151.81	152.25	150.06	151.38	18542
1999-11-12	151.38	154.00	150.06	154.00	32528
1999-11-15	154.00	154.00	151.81	153.56	39800
1999-11-16	153.56	155.31	151.81	154.88	30957
1999-11-17	154.00	155.31	151.38	152.69	15485
1999-11-18	152.69	153.13	151.38	152.25	22957
1999-11-19	150.50	153.56	149.63	150.94	24185
1999-11-22	147.88	148.75	144.38	146.56	14200
1999-11-23	146.13	146.56	143.50	144.38	19114
1999-11-24	145.25	145.69	142.63	142.63	14200
1999-11-26	142.19	142.63	140.00	141.31	13342
1999-11-29	140.00	140.00	136.94	138.25	21928
1999-11-30	137.81	140.88	136.94	140.00	30000
1999-12-01	139.56	143.06	139.13	139.13	21328
1999-12-02	140.44	143.06	140.00	141.31	24871
1999-12-03	141.31	150.50	141.31	148.31	41128
1999-12-06	148.31	148.75	141.31	143.06	45457
1999-12-07	140.88	140.88	133.87	135.63	31585
1999-12-08	137.38	137.38	133.87	133.87	21928
1999-12-09	134.31	136.94	133.00	133.87	20442
1999-12-10	135.19	138.69	133.87	138.69	28714
1999-12-13	139.13	139.13	136.50	139.13	44157
1999-12-14	138.25	142.19	137.38	141.75	69657
1999-12-15	140.44	144.38	138.69	144.38	61200
1999-12-16	145.69	146.13	136.50	143.50	87885
1999-12-17	145.69	145.69	131.25	132.56	153271
1999-12-20	133.00	134.31	131.25	132.13	46428
1999-12-21	131.69	138.25	129.50	138.25	36242
1999-12-22	137.38	137.38	135.19	135.19	37414
1999-12-23	136.50	138.25	135.19	137.38	16114
1999-12-27	135.63	138.69	135.19	135.19	29114
1999-12-28	133.87	134.75	133.00	133.00	29300
1999-12-29	134.31	136.94	132.56	136.50	22057
1999-12-30	134.75	139.13	134.75	139.13	29642
1999-12-31	139.13	140.88	139.13	139.13	17885
2000-01-03	137.38	138.25	127.31	132.56	59771
2000-01-04	133.87	134.75	126.00	126.44	52342
2000-01-05	127.31	130.37	126.87	127.75	31814
2000-01-06	127.75	132.56	127.31	132.13	29814
2000-01-07	133.87	134.31	131.25	134.31	26328
2000-01-10	132.13	133.44	127.75	128.19	27800
2000-01-11	127.75	130.37	127.31	130.37	24314
2000-01-12	128.63	132.56	128.19	130.81	34885
2000-01-13	130.81	133.00	128.63	132.13	26071
2000-01-14	131.25	134.75	129.50	133.44	86571
2000-01-18	131.69	132.13	128.19	132.13	47700
2000-01-19	131.25	135.63	131.25	131.69	42500
2000-01-20	129.06	130.81	125.13	126.44	40371
2000-01-21	131.25	131.25	124.25	127.31	42214
2000-01-24	126.87	128.19	120.31	122.06	26914
2000-01-25	121.63	127.31	121.63	126.00	36114
2000-01-26	127.75	130.81	125.56	129.94	29000
2000-01-27	129.94	133.44	128.63	130.81	40685
2000-01-28	130.37	130.37	126.00	127.75	38600
2000-01-31	127.31	133.00	125.56	133.00	41885
2000-02-01	132.13	133.44	130.81	133.00	36957
2000-02-02	133.00	133.00	129.06	130.37	29314
2000-02-03	129.94	131.25	127.75	131.25	28757
2000-02-04	130.81	131.25	128.19	128.63	26914
2000-02-07	126.00	126.87	124.25	126.87	32514
2000-02-08	128.63	129.06	125.56	127.31	22414
2000-02-09	126.00	128.19	123.37	123.81	25300
2000-02-10	123.37	124.25	119.87	120.31	29700
2000-02-11	120.75	123.81	118.56	121.19	37614
2000-02-14	122.06	122.50	119.00	119.44	21742
2000-02-15	119.87	124.25	118.13	122.94	52028
2000-02-16	122.06	124.25	121.63	122.50	23385
2000-02-17	121.63	124.69	119.00	120.75	36742
2000-02-18	119.44	119.87	114.63	116.37	50657
2000-02-22	117.25	119.00	114.63	116.81	26371
2000-02-23	115.50	117.69	113.75	117.25	22500
2000-02-24	117.25	117.25	109.81	113.75	36257
2000-02-25	113.31	119.00	112.44	114.63	47800
2000-02-28	115.94	121.63	114.19	118.56	31900
2000-02-29	117.25	117.25	111.56	114.63	43914
2000-03-01	114.19	114.63	110.25	113.75	33000
2000-03-02	112.00	112.00	107.63	109.37	38685
2000-03-03	110.69	112.00	108.50	109.81	44171
2000-03-06	108.06	108.94	105.00	106.75	47700
2000-03-07	105.44	107.19	102.81	104.56	36328
2000-03-08	104.56	105.00	101.50	103.69	44857
2000-03-09	105.00	107.63	104.56	107.19	56328
2000-03-10	106.75	109.37	103.25	104.56	69657
2000-03-13	98.00	102.81	98.00	101.50	93328
2000-03-14	102.37	105.87	102.37	105.00	41300
2000-03-15	105.44	114.19	105.44	113.31	77042
2000-03-16	115.06	125.13	112.00	124.25	84328
2000-03-17	124.69	126.44	119.87	125.13	89014
2000-03-20	123.37	123.81	116.81	119.87	34200
2000-03-21	119.87	124.69	119.44	123.37	39014
2000-03-22	121.19	122.50	120.75	121.63	37928
2000-03-23	123.37	124.69	119.87	123.81	55742
2000-03-24	123.37	127.75	122.94	125.56	43857
2000-03-27	124.69	126.87	123.81	126.44	50242
2000-03-28	126.00	127.75	125.13	126.00	45471
2000-03-29	126.00	128.19	126.00	127.75	23842
2000-03-30	127.75	128.19	123.81	125.13	34514
2000-03-31	126.44	132.13	124.69	132.13	74100
2000-04-03	132.13	141.75	131.69	141.75	92614
2000-04-04	138.25	140.88	134.75	138.69	77400
2000-04-05	138.69	140.88	136.50	137.81	40014
2000-04-06	138.69	139.13	135.19	136.94	23914
2000-04-07	135.63	136.50	132.13	132.56	17942
2000-04-10	130.81	135.19	129.94	133.87	36471
2000-04-11	132.13	135.63	131.25	134.31	30585
2000-04-12	134.31	139.56	133.87	138.25	35471
2000-04-13	137.38	139.13	134.75	135.19	40371
2000-04-14	133.44	133.44	126.44	127.75	44971
2000-04-17	130.37	131.25	126.44	130.37	55600
2000-04-18	128.63	133.87	128.19	133.87	70585
2000-04-19	133.00	133.00	127.75	130.37	30371
2000-04-20	130.81	132.56	130.37	132.56	34614
2000-04-24	129.50	133.87	128.63	132.56	48114
2000-04-25	133.00	139.56	130.81	139.13	70728
2000-04-26	137.38	139.13	133.44	136.06	42500
2000-04-27	136.50	136.50	128.63	129.50	26085
2000-04-28	130.37	132.13	129.06	129.94	30700
2000-05-01	128.19	137.38	128.19	134.75	42657
2000-05-02	133.00	136.94	130.81	136.50	71614
2000-05-03	133.87	134.31	129.94	131.25	25471
2000-05-04	132.13	132.13	127.75	129.94	26800
2000-05-05	125.13	127.31	124.69	126.00	49285
2000-05-08	127.75	131.69	125.56	129.50	53314
2000-05-09	129.50	132.56	127.75	129.94	30614
2000-05-10	130.37	130.37	125.56	128.19	39257
2000-05-11	128.19	131.25	128.19	130.37	92985
2000-05-12	128.63	133.44	127.75	132.56	35628
2000-05-15	133.00	136.50	133.00	136.06	28614
2000-05-16	131.69	136.50	131.25	134.31	49085
2000-05-17	131.69	134.75	131.25	133.87	22771
2000-05-18	133.87	138.25	133.87	136.50	24942
2000-05-19	133.87	137.81	129.06	131.25	31614
2000-05-22	133.00	136.50	132.56	135.63	23214
2000-05-23	134.75	138.25	133.44	137.81	31428
2000-05-24	137.81	140.00	136.94	140.00	88200
2000-05-25	139.13	139.56	135.63	137.81	26728
2000-05-26	137.81	140.00	137.81	140.00	24328
2000-05-30	138.69	140.88	138.69	140.88	37014
2000-05-31	140.00	140.00	138.69	140.00	31800
2000-06-01	139.13	143.50	138.25	143.50	74257
2000-06-02	142.63	148.75	142.19	146.56	82871
2000-06-05	145.69	147.44	139.56	142.19	39142
2000-06-06	141.31	141.75	138.25	140.44	33085
2000-06-07	139.13	144.81	139.13	142.19	20542
2000-06-08	141.75	142.63	136.94	137.81	18371
2000-06-09	139.13	139.56	135.19	135.19	13357
2000-06-12	135.63	139.56	135.63	136.94	19300
2000-06-13	136.94	139.13	136.94	138.25	20128
2000-06-14	136.50	138.25	136.06	136.94	15257
2000-06-15	137.81	137.81	132.13	134.31	47185
2000-06-16	133.44	133.87	123.37	124.25	94342
2000-06-19	124.69	128.63	124.69	126.87	54142
2000-06-20	124.69	125.56	122.50	124.69	44528
2000-06-21	126.00	126.00	120.75	122.94	26471
2000-06-22	121.19	126.00	120.75	126.00	46214
2000-06-23	126.00	126.87	125.13	126.00	24000
2000-06-26	125.56	127.75	125.13	126.87	35285
2000-06-27	128.63	129.06	126.87	128.63	20000
2000-06-28	128.63	132.56	127.75	128.30	34700
2000-06-29	127.31	127.31	122.06	123.81	51357
2000-06-30	124.25	124.69	120.31	123.37	60714
2000-07-03	122.94	129.50	122.50	127.31	35042
2000-07-05	129.06	131.69	127.31	128.19	61442
2000-07-06	127.75	128.63	124.69	125.56	37657
2000-07-07	125.56	132.56	125.56	130.81	32200
2000-07-10	130.81	132.56	129.50	130.37	20628
2000-07-11	130.37	134.31	130.37	134.31	55557
2000-07-12	134.75	135.63	132.56	133.87	49242
2000-07-13	132.13	133.44	129.94	133.00	51071
2000-07-14	133.00	135.19	132.56	134.31	20242
2000-07-17	133.44	134.31	129.06	130.81	36500
2000-07-18	130.81	130.81	126.87	129.94	36557
2000-07-19	130.37	131.69	129.06	129.50	45214
2000-07-20	129.06	133.00	128.63	133.00	54128
2000-07-21	132.56	133.87	130.81	132.56	32657
2000-07-24	129.94	133.00	129.50	133.00	16442
2000-07-25	133.00	133.44	130.37	131.69	15514
2000-07-26	130.37	130.81	125.56	126.44	44828
2000-07-27	128.19	130.37	126.44	128.63	27300
2000-07-28	128.63	129.06	125.13	126.00	22885
2000-07-31	126.87	129.50	125.13	126.00	39300
2000-08-01	126.87	129.06	126.00	129.06	19614
2000-08-02	129.06	130.37	128.19	128.63	32700
2000-08-03	129.50	133.00	128.19	132.56	32214
2000-08-04	133.44	139.13	132.56	138.25	56042
2000-08-07	135.63	137.81	133.44	136.06	42971
2000-08-08	135.63	139.56	133.44	139.13	66214
2000-08-09	137.38	138.25	134.31	137.38	28928
2000-08-10	137.38	137.81	134.75	136.06	39657
2000-08-11	137.38	138.25	135.63	136.94	33071
2000-08-14	136.06	136.94	133.00	136.50	33128
2000-08-15	135.63	136.50	133.87	136.06	33485
2000-08-16	136.06	138.69	136.06	136.94	80928
2000-08-17	137.38	138.25	135.19	136.06	18385
2000-08-18	135.19	135.19	132.13	132.13	25285
2000-08-21	133.00	135.19	131.69	134.75	32857
2000-08-22	134.31	137.81	133.87	136.50	30414
2000-08-23	136.50	140.00	134.75	140.00	147871
2000-08-24	138.25	138.25	134.31	134.75	27871
2000-08-25	136.06	136.06	133.44	134.31	18485
2000-08-28	135.19	139.13	134.31	137.81	27714
2000-08-29	136.50	136.94	133.87	134.75	26642
2000-08-30	135.19	137.81	134.75	136.06	26528
2000-08-31	135.19	139.13	134.75	137.92	37728
2000-09-01	137.81	137.81	134.31	135.63	25014
2000-09-05	136.06	139.13	134.31	137.38	35728
2000-09-06	138.25	140.44	137.81	139.56	61685
2000-09-07	138.69	139.56	135.63	139.13	26571
2000-09-08	139.13	144.38	137.81	144.38	80000
2000-09-11	143.06	148.75	142.63	148.75	87814
2000-09-12	148.75	150.50	147.88	150.06	91000
2000-09-13	150.06	150.94	147.00	148.75	58000
2000-09-14	147.00	148.75	147.00	148.31	43642
2000-09-15	148.75	149.19	143.94	145.25	71700
2000-09-18	145.25	145.25	140.88	142.19	40700
2000-09-19	141.31	144.38	141.31	144.38	40900
2000-09-20	142.63	143.94	140.00	143.94	51714
2000-09-21	144.81	144.81	140.00	141.75	30800
2000-09-22	141.75	143.50	140.44	143.50	48228
2000-09-25	142.63	143.94	141.75	143.50	58185
2000-09-26	142.63	144.81	141.75	142.19	38300
2000-09-27	143.50	143.94	141.75	143.94	41885
2000-09-28	145.25	147.00	143.94	147.00	78342
2000-09-29	146.13	148.31	144.81	148.31	66114
2000-10-02	148.31	151.38	147.00	151.38	68371
2000-10-03	151.38	153.56	150.50	152.69	53057
2000-10-04	150.94	153.56	150.94	151.81	41185
2000-10-05	150.50	153.56	150.50	152.25	29014
2000-10-06	151.81	152.25	147.44	147.88	48542
2000-10-09	147.44	147.88	145.69	146.56	39442
2000-10-10	147.44	147.44	140.88	143.06	61042
2000-10-11	143.06	143.06	136.50	140.44	54871
2000-10-12	140.00	140.44	133.87	135.19	37128
2000-10-13	135.19	140.44	134.31	139.56	56142
2000-10-16	139.56	140.44	137.38	140.44	22485
2000-10-17	140.44	140.44	134.75	136.50	31885
2000-10-18	136.50	136.94	131.25	135.19	31914
2000-10-19	133.44	141.31	132.56	140.88	62742
2000-10-20	139.56	140.88	136.94	139.13	25785
2000-10-23	139.13	139.13	136.06	136.94	24314
2000-10-24	137.38	141.75	136.94	141.75	33042
2000-10-25	140.88	143.94	140.44	142.63	31957
2000-10-26	141.31	143.50	139.13	141.31	34542
2000-10-27	140.88	145.25	140.44	144.38	36971
2000-10-30	145.69	152.25	145.69	151.81	68985
2000-10-31	150.94	151.38	147.00	150.94	37871
2000-11-01	150.06	151.81	148.75	150.94	26642
2000-11-02	150.06	153.56	150.06	153.56	29371
2000-11-03	152.25	152.69	149.63	151.38	43085
2000-11-06	152.25	152.25	148.75	150.50	43371
2000-11-07	150.94	150.94	148.75	150.94	30400
2000-11-08	151.81	151.81	149.63	151.38	26357
2000-11-09	151.38	152.25	150.50	152.25	38214
2000-11-10	153.13	153.56	149.19	150.50	65671
2000-11-13	150.06	151.81	147.88	150.50	73885
2000-11-14	148.75	152.69	148.75	150.50	62971
2000-11-15	148.75	150.50	147.44	148.75	60657
2000-11-16	148.75	148.75	146.56	147.44	45485
2000-11-17	148.31	149.63	147.88	149.63	83357
2000-11-20	149.63	149.63	145.25	146.13	39185
2000-11-21	146.56	149.63	144.81	148.75	47757
2000-11-22	148.75	148.75	145.25	146.13	18257
2000-11-24	146.56	148.31	146.56	147.00	11357
2000-11-27	146.13	150.06	145.69	148.75	31785
2000-11-28	149.19	153.13	147.88	153.13	72185
2000-11-29	151.81	154.88	150.94	154.44	92185
2000-11-30	154.44	155.31	151.38	154.88	73414
2000-12-01	154.88	157.50	154.00	155.75	54157
2000-12-04	154.88	156.63	153.56	154.88	42057
2000-12-05	158.81	161.00	155.75	161.00	88342
2000-12-06	159.69	165.81	158.81	161.88	99071
2000-12-07	161.88	164.50	159.25	164.06	59457
2000-12-08	164.06	168.00	163.19	167.56	67342
2000-12-11	166.69	168.00	165.81	167.56	35457
2000-12-12	167.13	167.13	163.19	165.81	44828
2000-12-13	164.94	167.13	164.06	164.06	38114
2000-12-14	162.31	162.75	158.38	162.31	35000
2000-12-15	159.25	166.25	157.94	164.94	183142
2000-12-18	166.25	174.56	166.25	171.94	145028
2000-12-19	174.13	178.50	172.81	177.19	150571
2000-12-20	175.44	176.31	168.88	175.44	97771
2000-12-21	176.31	179.81	175.44	178.50	64157
2000-12-22	178.50	183.31	177.63	182.00	89242
2000-12-26	181.13	182.88	180.69	182.88	48671
2000-12-27	183.75	188.13	183.75	188.13	76057
2000-12-28	187.25	190.31	186.38	190.31	63257
2000-12-29	190.31	191.63	187.69	188.56	64142
2001-01-02	185.94	185.94	182.44	182.88	120457
2001-01-03	183.31	188.56	179.38	188.56	133828
2001-01-04	188.56	192.94	188.13	192.06	122042
2001-01-05	191.63	191.63	182.88	186.38	68371
2001-01-08	185.94	186.81	184.19	186.81	71228
2001-01-09	186.38	186.81	180.69	181.56	68971
2001-01-10	181.56	186.38	181.13	184.19	46828
2001-01-11	182.00	187.25	182.00	183.31	79071
2001-01-12	184.63	184.63	178.06	181.56	92914
2001-01-16	181.13	185.06	180.25	185.06	88000
2001-01-17	183.75	187.69	183.75	185.94	73342
2001-01-18	185.94	185.94	182.44	183.75	80357
2001-01-19	183.75	183.75	178.50	182.00	90014
2001-01-22	180.25	188.56	180.25	188.56	111671
2001-01-23	189.00	190.75	188.56	189.44	85814
2001-01-24	187.25	189.88	187.25	189.88	61014
2001-01-25	190.31	190.31	186.81	189.44	27771
2001-01-26	187.69	193.38	187.25	192.94	44114
2001-01-29	194.04	196.00	190.75	193.41	37857
2001-01-30	191.80	195.58	189.91	195.58	41642
2001-01-31	195.30	195.30	192.50	193.69	49228
2001-02-01	194.25	196.00	193.27	196.00	70457
2001-02-02	194.25	197.75	194.25	195.86	49285
2001-02-05	196.56	198.10	196.00	198.10	68200
2001-02-06	196.00	196.00	193.06	195.30	46628
2001-02-07	195.37	197.75	194.46	195.86	54400
2001-02-08	195.86	196.98	194.95	196.00	48728
2001-02-09	196.00	196.00	194.32	196.00	49814
2001-02-12	196.00	198.10	195.79	197.05	50000
2001-02-13	196.70	197.68	196.00	197.12	53000
2001-02-14	196.00	197.82	195.65	196.14	43928
2001-02-15	196.14	196.70	193.06	195.02	33000
2001-02-16	195.72	198.94	194.25	196.84	53528
2001-02-20	196.84	196.84	191.17	191.31	24271
2001-02-21	194.11	194.11	189.98	190.82	48471
2001-02-22	189.07	191.31	183.40	191.24	115685
2001-02-23	190.75	190.82	185.36	190.26	62085
2001-02-26	191.66	196.14	190.26	193.97	68300
2001-02-27	195.30	198.45	193.90	197.61	78342
2001-02-28	197.54	197.54	191.03	194.74	78800
2001-03-01	195.02	196.00	191.66	195.79	49114
2001-03-02	194.60	198.10	194.60	197.40	69057
2001-03-05	196.00	198.17	194.32	196.00	42728
2001-03-06	197.75	198.17	194.25	196.00	40985
2001-03-07	196.00	198.17	194.95	198.17	37757
2001-03-08	198.17	199.43	196.70	198.10	54185
2001-03-09	197.40	197.40	193.20	194.60	34857
2001-03-12	193.20	193.20	183.96	184.80	68328
2001-03-13	186.20	190.40	183.75	189.35	92528
2001-03-14	186.20	186.20	180.53	183.75	107714
2001-03-15	186.90	189.56	186.13	189.49	78971
2001-03-16	187.95	189.00	184.10	185.08	133285
2001-03-19	185.36	187.60	180.04	187.04	80014
2001-03-20	185.22	189.00	183.26	183.26	76214
2001-03-21	182.00	183.05	174.65	175.77	86000
2001-03-22	175.00	175.00	163.38	168.28	112000
2001-03-23	164.50	178.15	164.50	176.96	89514
2001-03-26	178.15	181.58	177.94	180.60	43685
2001-03-27	181.65	184.80	177.80	184.24	57414
2001-03-28	184.24	185.36	180.39	185.36	48685
2001-03-29	185.36	185.36	182.70	184.45	43285
2001-03-30	187.25	189.00	186.55	189.00	76500
2001-04-02	189.70	194.53	187.32	189.84	65742
2001-04-03	191.80	191.80	185.57	186.90	70814
2001-04-04	186.55	186.90	180.60	182.00	67114
2001-04-05	183.75	189.00	183.40	188.79	53242
2001-04-06	187.60	189.70	181.65	185.15	52228
2001-04-09	183.75	188.30	183.75	186.20	31200
2001-04-10	187.95	191.38	187.81	190.75	55657
2001-04-11	189.84	191.66	188.30	189.14	117571
2001-04-12	189.35	190.89	186.83	188.30	43157
2001-04-16	188.65	190.26	186.27	188.65	57014
2001-04-17	186.90	190.05	186.20	190.05	81957
2001-04-18	190.05	197.40	189.70	197.40	102314
2001-04-19	198.10	198.10	193.27	196.84	65857
2001-04-20	197.68	197.68	195.02	197.19	62957
2001-04-23	197.19	197.19	193.62	195.02	37414
2001-04-24	195.02	197.05	191.80	194.46	49957
2001-04-25	195.30	196.35	193.41	196.00	57371
2001-04-26	195.30	196.63	194.25	194.53	51971
2001-04-27	195.30	199.22	195.23	199.15	85214
2001-04-30	199.15	202.65	198.80	201.46	138271
2001-05-01	199.71	201.95	197.89	201.95	72114
2001-05-02	203.00	203.00	199.57	202.79	53971
2001-05-03	201.04	202.30	198.80	202.23	37857
2001-05-04	201.53	205.87	200.55	205.45	73700
2001-05-07	205.45	206.15	202.79	203.56	59685
2001-05-08	202.16	203.63	200.90	203.28	46171
2001-05-09	202.58	203.56	201.25	203.00	57528
2001-05-10	203.00	203.00	202.16	202.93	68114
2001-05-11	203.00	203.00	198.80	201.74	58328
2001-05-14	202.30	204.19	201.32	202.16	62585
2001-05-15	202.44	206.08	202.30	204.96	57128
2001-05-16	204.96	210.00	203.70	210.00	71542
2001-05-17	209.30	213.15	209.02	209.93	71757
2001-05-18	210.00	211.19	206.78	209.72	45500
2001-05-21	209.02	209.44	206.22	208.46	76457
2001-05-22	208.04	213.85	207.90	211.47	59785
2001-05-23	209.65	212.10	207.97	211.47	67171
2001-05-24	211.05	213.71	211.05	213.01	48671
2001-05-25	211.61	213.50	209.44	210.56	23371
2001-05-29	210.63	212.10	210.07	211.68	44071
2001-05-30	211.68	213.57	209.93	210.35	39371
2001-05-31	210.00	212.66	209.93	212.66	47300
2001-06-01	212.10	213.50	210.84	213.36	47500
2001-06-04	212.80	216.02	212.80	216.02	80000
2001-06-05	216.02	218.05	215.74	217.00	84342
2001-06-06	216.30	217.00	213.57	214.69	38342
2001-06-07	215.67	215.88	212.66	214.27	29357
2001-06-08	212.59	213.71	210.77	212.10	34042
2001-06-11	212.45	213.57	210.70	211.82	22328
2001-06-12	211.05	211.61	206.50	211.05	47871
2001-06-13	209.30	211.82	209.09	210.42	26271
2001-06-14	211.12	211.12	207.41	207.76	33028
2001-06-15	204.26	209.09	204.26	208.46	105600
2001-06-18	208.46	210.07	206.57	209.86	61814
2001-06-19	210.00	211.96	208.60	210.35	36328
2001-06-20	210.63	213.15	209.30	210.70	93914
2001-06-21	210.00	215.81	209.37	215.67	168071
2001-06-22	215.67	215.95	212.80	214.97	65114
2001-06-25	216.37	216.37	213.50	213.64	67685
2001-06-26	213.64	216.58	212.73	216.16	81042
2001-06-27	216.16	221.41	215.74	219.10	121257
2001-06-28	219.10	223.23	219.10	222.39	96500
2001-06-29	222.32	222.53	219.10	219.66	151571
2001-07-02	220.29	224.35	219.94	224.00	87885
2001-07-03	224.84	224.98	221.90	222.74	39742
2001-07-05	221.90	223.16	220.22	221.06	41971
2001-07-06	221.76	221.90	218.26	218.54	60042
2001-07-09	217.49	219.10	215.39	218.68	44071
2001-07-10	217.21	219.10	216.16	216.30	88157
2001-07-11	218.05	219.03	215.25	217.91	64514
2001-07-12	218.40	224.00	217.91	223.65	47471
2001-07-13	223.30	227.01	223.30	226.38	87842
2001-07-16	226.38	229.39	224.84	226.03	98300
2001-07-17	225.96	228.90	224.70	227.99	59328
2001-07-18	226.59	229.46	226.10	229.18	65385
2001-07-19	230.86	234.50	229.74	233.45	100214
2001-07-20	232.05	233.38	228.48	228.97	64557
2001-07-23	224.00	228.90	224.00	226.73	43928
2001-07-24	225.40	228.06	225.40	226.87	63228
2001-07-25	226.45	231.00	226.10	228.13	66671
2001-07-26	229.11	233.45	227.92	233.10	59057
2001-07-27	233.80	236.60	232.75	234.92	53400
2001-07-30	234.92	237.51	232.40	237.51	64014
2001-07-31	237.44	239.96	235.90	239.05	68100
2001-08-01	238.70	239.75	237.30	238.56	54914
2001-08-02	240.45	241.50	238.70	241.15	56685
2001-08-03	241.15	241.36	238.00	240.80	50028
2001-08-06	239.05	243.18	236.95	239.05	37685
2001-08-07	237.65	240.45	237.65	239.68	37628
2001-08-08	240.10	242.55	239.05	239.68	57842
2001-08-09	239.54	240.80	237.51	240.17	25185
2001-08-10	238.77	241.36	237.30	240.24	29914
2001-08-13	240.45	241.36	238.00	241.01	45100
2001-08-14	241.01	241.01	238.00	239.05	58400
2001-08-15	239.75	240.45	238.35	238.98	38400
2001-08-16	238.98	240.80	236.88	240.45	56857
2001-08-17	233.45	239.61	233.45	236.88	47871
2001-08-20	236.95	238.00	236.25	237.44	63171
2001-08-21	237.86	239.89	236.67	238.49	68600
2001-08-22	236.74	239.19	233.94	238.84	88414
2001-08-23	240.59	240.80	238.00	238.28	78814
2001-08-24	239.33	239.33	229.95	231.14	181085
2001-08-27	219.45	224.35	219.45	221.83	178228
2001-08-28	223.02	223.93	219.31	221.48	78828
2001-08-29	221.55	221.55	214.90	216.93	94557
2001-08-30	217.00	218.75	214.27	216.23	104342
2001-08-31	214.48	218.33	214.20	215.60	45942
2001-09-04	214.90	215.60	210.91	214.06	104614
2001-09-05	206.50	211.54	206.50	209.09	149242
2001-09-06	209.09	209.09	202.79	204.54	122542
2001-09-07	203.00	203.00	196.00	197.54	125457
2001-09-10	193.55	199.78	193.20	197.26	92485
2001-09-17	171.50	190.05	171.50	187.11	114085
2001-09-18	184.80	190.89	184.24	188.37	75028
2001-09-19	186.62	190.54	180.60	186.48	97557
2001-09-20	180.25	182.84	177.59	177.80	127914
2001-09-21	168.00	175.77	168.00	172.41	145785
2001-09-24	175.91	183.40	175.91	182.42	128642
2001-09-25	182.91	185.01	181.58	183.68	108371
2001-09-26	183.40	186.20	182.35	185.15	62000
2001-09-27	186.20	189.00	183.82	188.72	56628
2001-09-28	190.82	193.76	189.00	193.20	54457
2001-10-01	192.15	192.99	189.21	192.78	56700
2001-10-02	194.53	195.23	190.54	194.32	71442
2001-10-03	194.32	197.05	193.20	196.00	65357
2001-10-04	196.00	197.19	187.60	189.42	89842
2001-10-05	189.63	189.63	179.20	181.44	106700
2001-10-08	178.50	179.90	173.88	174.44	73571
2001-10-09	173.60	176.40	173.18	175.00	65785
2001-10-10	172.90	176.40	172.48	175.70	80414
2001-10-11	175.35	179.20	175.35	178.15	120400
2001-10-12	176.75	176.75	170.31	172.20	75985
2001-10-15	171.08	172.06	168.00	171.15	108228
2001-10-16	171.36	175.84	171.22	173.18	90271
2001-10-17	172.20	175.70	169.19	169.61	92500
2001-10-18	170.10	170.80	166.18	166.39	66442
2001-10-19	166.39	166.39	162.40	163.73	97914
2001-10-22	161.98	168.00	161.98	167.30	100342
2001-10-23	169.05	169.05	165.34	165.90	77628
2001-10-24	166.18	167.93	164.50	166.60	125442
2001-10-25	163.80	171.36	163.10	170.80	86600
2001-10-26	169.05	172.69	168.70	170.66	39557
2001-10-29	168.63	169.12	165.48	165.69	55185
2001-10-30	166.04	166.04	161.70	163.31	68285
2001-10-31	162.40	164.50	161.07	161.14	54700
2001-11-01	161.14	165.55	161.00	164.78	77700
2001-11-02	163.38	171.50	161.77	168.07	97257
2001-11-05	168.70	173.74	168.35	172.90	85257
2001-11-06	171.50	176.68	171.50	176.12	87800
2001-11-07	175.00	178.85	173.25	173.53	83557
2001-11-08	175.28	177.66	173.60	174.65	76757
2001-11-09	175.00	175.91	172.90	174.79	74157
2001-11-12	174.65	175.70	169.75	174.44	68800
2001-11-13	175.00	176.40	173.60	174.65	60400
2001-11-14	175.00	176.05	173.60	174.30	49785
2001-11-15	174.30	176.75	172.20	173.88	74728
2001-11-16	174.30	174.30	166.39	169.68	70642
2001-11-19	171.15	174.30	168.00	170.45	79971
2001-11-20	171.50	171.50	167.65	168.98	47700
2001-11-21	167.30	168.70	164.50	166.32	110842
2001-11-23	167.93	169.75	166.60	168.91	27414
2001-11-26	169.05	171.15	167.30	169.96	36714
2001-11-27	168.21	169.40	166.11	167.86	67600
2001-11-28	168.56	168.56	164.71	165.34	54071
2001-11-29	165.55	166.95	164.43	166.67	86014
2001-11-30	167.65	167.65	162.82	164.50	65142
2001-12-03	162.33	162.96	159.25	161.42	62942
2001-12-04	162.12	163.59	160.02	162.75	85800
2001-12-05	164.78	168.00	163.80	167.79	124100
2001-12-06	168.49	169.26	166.88	168.42	56785
2001-12-07	168.70	168.70	165.69	168.21	70142
2001-12-10	168.70	168.70	165.90	168.00	102157
2001-12-11	168.00	173.74	168.00	171.50	190514
2001-12-12	171.50	177.10	170.80	176.12	190928
2001-12-13	175.00	175.70	172.20	172.62	67157
2001-12-14	173.04	173.60	171.50	171.64	65000
2001-12-17	173.04	175.63	171.50	171.78	75114
2001-12-18	172.06	174.37	171.50	174.37	55085
2001-12-19	174.37	175.28	171.92	174.30	55414
2001-12-20	175.70	178.15	173.04	175.98	49771
2001-12-21	176.40	176.40	173.60	173.60	166971
2001-12-24	172.90	175.70	172.90	173.60	20728
2001-12-26	172.48	175.91	172.48	175.07	50771
2001-12-27	174.37	176.75	174.37	176.75	65700
2001-12-28	176.75	177.59	174.02	177.52	59500
2001-12-31	177.52	177.73	175.35	175.35	83742
2002-01-02	174.09	174.16	171.08	173.95	119571
2002-01-03	175.00	177.10	173.67	175.56	85228
2002-01-04	176.05	179.90	176.05	179.20	89242
2002-01-07	179.20	181.65	178.57	178.92	84428
2002-01-08	178.92	179.90	176.96	178.22	41971
2002-01-09	179.97	179.97	177.24	177.87	50028
2002-01-10	176.26	179.34	176.26	177.87	35757
2002-01-11	178.57	178.57	175.35	175.63	34385
2002-01-14	174.30	175.70	173.25	173.25	44285
2002-01-15	175.00	178.50	174.72	177.87	65057
2002-01-16	177.80	183.40	175.00	180.32	126128
2002-01-17	182.91	186.27	180.67	185.99	159314
2002-01-18	187.25	190.19	187.25	188.93	156628
2002-01-22	189.56	192.50	189.07	191.52	137642
2002-01-23	190.75	195.79	190.75	195.23	150314
2002-01-24	195.23	198.45	194.60	198.31	145328
2002-01-25	197.96	200.34	197.75	199.22	65028
2002-01-28	199.22	200.76	196.35	199.78	111814
2002-01-29	199.78	201.53	187.95	189.70	104957
2002-01-30	189.77	194.60	186.20	192.01	112371
2002-01-31	191.03	194.18	191.03	193.48	82214
2002-02-01	193.48	193.55	187.60	191.80	107571
2002-02-04	191.80	192.43	186.83	187.46	57257
2002-02-05	188.30	189.70	186.34	187.88	63885
2002-02-06	188.86	190.19	185.64	188.30	108157
2002-02-07	188.37	193.76	187.32	187.95	79242
2002-02-08	186.34	189.70	185.64	188.86	80814
2002-02-11	187.95	192.43	187.53	191.94	67600
2002-02-12	193.55	193.55	189.70	191.66	44114
2002-02-13	192.85	195.65	192.01	195.65	50171
2002-02-14	195.30	197.47	192.15	196.35	69028
2002-02-15	197.75	199.15	193.20	196.42	79414
2002-02-19	194.67	195.86	190.89	191.31	48785
2002-02-20	192.15	195.79	190.75	194.95	55785
2002-02-21	195.65	197.68	194.60	194.60	44557
2002-02-22	192.85	197.26	192.43	196.35	63371
2002-02-25	196.35	199.64	195.93	199.64	56500
2002-02-26	199.64	201.95	198.45	199.50	45442
2002-02-27	201.25	205.31	200.20	201.74	71042
2002-02-28	201.81	206.50	200.90	205.10	79342
2002-03-01	205.66	207.20	204.75	206.01	85585
2002-03-04	207.76	210.70	207.20	210.49	104228
2002-03-05	210.49	210.70	208.25	208.46	73014
2002-03-06	208.95	211.68	208.04	211.19	45571
2002-03-07	211.19	212.80	206.50	209.09	85571
2002-03-08	212.45	212.73	209.30	210.77	47928
2002-03-11	210.77	214.90	208.95	214.27	71700
2002-03-12	212.87	215.74	212.59	215.18	60900
2002-03-13	214.90	216.65	214.20	215.88	76642
2002-03-14	215.88	219.17	214.34	217.14	116542
2002-03-15	218.89	223.02	217.84	222.18	105714
2002-03-18	220.43	223.51	218.75	220.64	64314
2002-03-19	220.99	222.18	219.52	220.85	38128
2002-03-20	219.80	220.36	215.11	215.39	67771
2002-03-21	215.04	215.25	211.75	214.27	33457
2002-03-22	213.57	215.95	212.10	214.27	28500
2002-03-25	212.80	214.76	209.65	210.14	46100
2002-03-26	211.89	213.78	210.35	212.31	32442
2002-03-27	210.56	215.53	210.56	214.06	50285
2002-03-28	213.85	215.74	213.29	213.36	42014
2002-04-01	213.36	213.36	207.41	210.91	63985
2002-04-02	211.68	212.66	208.60	212.10	64014
2002-04-03	212.80	212.80	207.69	208.46	42942
2002-04-04	209.51	209.86	206.29	208.04	62614
2002-04-05	207.55	209.09	207.55	208.39	80014
2002-04-08	206.29	209.79	205.94	209.23	87400
2002-04-09	209.65	212.03	209.65	210.98	41171
2002-04-10	210.77	212.94	210.77	212.73	56785
2002-04-11	212.94	213.43	208.11	210.14	62571
2002-04-12	210.35	212.45	209.02	212.31	49057
2002-04-15	213.50	213.50	199.50	200.55	292971
2002-04-16	200.55	203.00	199.71	202.09	216328
2002-04-17	200.55	200.55	196.70	198.52	122485
2002-04-18	199.15	199.15	196.91	197.54	77942
2002-04-19	198.94	199.15	197.61	198.45	91142
2002-04-22	198.80	198.80	194.60	194.74	69385
2002-04-23	194.74	195.65	191.80	193.62	81357
2002-04-24	194.25	194.74	191.80	191.87	105714
2002-04-25	190.47	192.71	187.95	191.24	107514
2002-04-26	191.59	191.59	187.60	187.81	93342
2002-04-29	187.81	187.81	185.15	185.50	85271
2002-04-30	186.90	191.80	185.50	189.28	120900
2002-05-01	190.05	191.52	187.46	190.75	157528
2002-05-02	191.80	193.76	191.24	192.15	64628
2002-05-03	190.54	192.43	187.95	188.58	77614
2002-05-06	188.51	188.51	183.33	183.33	67128
2002-05-07	183.40	186.48	182.49	183.68	79528
2002-05-08	186.90	189.00	185.50	187.18	63214
2002-05-09	185.43	185.85	182.42	182.56	49900
2002-05-10	184.10	184.10	180.74	181.37	71414
2002-05-13	180.95	183.33	179.55	182.91	48971
2002-05-14	184.66	185.43	183.05	184.38	65957
2002-05-15	184.38	188.23	184.38	185.08	63671
2002-05-16	186.69	187.60	184.66	185.43	49242
2002-05-17	184.73	188.86	184.73	188.44	78914
2002-05-20	189.00	189.00	184.10	184.10	49414
2002-05-21	185.85	187.25	183.89	184.03	51928
2002-05-22	185.08	185.43	179.90	181.51	52057
2002-05-23	183.26	185.85	181.72	185.50	60185
2002-05-24	186.90	187.74	185.64	186.69	94671
2002-05-28	186.76	187.04	184.73	184.73	74200
2002-05-29	185.85	186.97	185.15	186.62	74857
2002-05-30	186.20	187.25	185.43	185.85	115785
2002-05-31	185.92	188.37	184.45	186.55	68828
2002-06-03	186.55	188.23	183.54	183.75	61257
2002-06-04	182.28	184.10	180.53	181.30	68328
2002-06-05	181.30	183.40	178.71	180.95	60185
2002-06-06	182.00	182.00	175.77	175.91	59571
2002-06-07	175.91	177.10	171.50	175.91	87028
2002-06-10	177.31	178.15	175.00	177.10	60885
2002-06-11	179.20	180.32	173.67	174.30	76885
2002-06-12	174.30	175.42	171.85	174.93	55785
2002-06-13	173.88	173.95	169.89	170.17	71142
2002-06-14	169.47	174.65	166.04	172.69	88771
2002-06-17	174.44	181.16	174.37	180.53	96671
2002-06-18	179.83	179.83	177.10	178.22	53057
2002-06-19	178.22	179.34	175.98	175.98	51028
2002-06-20	176.05	179.13	175.07	177.59	78371
2002-06-21	175.00	179.27	175.00	179.27	253100
2002-06-24	180.60	183.40	177.80	182.14	210142
2002-06-25	183.05	184.45	181.72	182.28	97457
2002-06-26	182.35	185.85	178.85	185.36	147342
2002-06-27	185.85	192.50	185.43	192.50	196357
2002-06-28	192.50	194.18	189.35	192.64	222600
2002-07-01	192.50	192.50	186.76	187.11	98400
2002-07-02	187.11	187.25	183.12	184.10	155585
2002-07-03	182.35	183.19	178.64	180.60	86957
2002-07-05	181.58	187.74	180.88	187.74	43685
2002-07-08	189.00	190.75	186.97	189.07	88885
2002-07-09	189.07	192.36	186.83	188.02	118885
2002-07-10	187.95	190.75	183.19	183.19	112228
2002-07-11	181.65	185.29	179.34	184.17	107128
2002-07-12	183.82	185.36	178.92	180.60	60485
2002-07-15	178.85	179.27	170.80	179.27	95657
2002-07-16	175.00	177.45	171.43	172.13	162628
2002-07-17	172.13	177.38	168.70	169.75	202471
2002-07-18	168.00	169.05	159.53	159.53	174928
2002-07-19	156.45	156.45	152.95	152.95	199414
2002-07-22	150.22	155.19	143.50	148.12	150128
2002-07-23	148.82	149.66	140.42	143.50	172942
2002-07-24	138.95	154.07	138.95	153.30	139685
2002-07-25	153.30	154.84	144.20	151.76	171542
2002-07-26	151.76	156.24	149.73	155.05	85471
2002-07-29	157.15	167.79	157.15	167.79	99585
2002-07-30	167.30	167.58	162.12	165.34	83900
2002-07-31	165.34	168.00	163.24	168.00	67771
2002-08-01	166.25	167.65	161.49	162.26	76257
2002-08-02	162.68	163.73	157.64	160.51	60971
2002-08-05	160.51	160.51	152.46	152.53	76657
2002-08-06	155.05	164.36	155.05	159.32	101014
2002-08-07	162.61	162.75	157.50	159.18	121700
2002-08-08	160.93	168.00	160.51	168.00	114557
2002-08-09	168.00	168.00	164.85	167.51	75914
2002-08-12	163.80	167.16	163.03	165.62	57057
2002-08-13	165.48	167.09	161.70	161.77	80785
2002-08-14	162.75	167.72	157.92	167.72	84285
2002-08-15	167.72	169.40	166.18	169.19	108885
2002-08-16	169.19	170.94	165.48	169.75	97100
2002-08-19	168.00	172.41	168.00	172.41	74900
2002-08-20	171.15	171.15	167.44	167.93	46842
2002-08-21	169.40	170.80	166.32	169.05	49128
2002-08-22	168.91	170.80	167.30	170.52	36714
2002-08-23	169.40	169.89	165.55	165.90	39900
2002-08-26	167.65	169.33	164.57	168.14	47300
2002-08-27	169.54	171.08	167.86	170.73	64642
2002-08-28	170.73	170.73	165.06	166.88	76714
2002-08-29	165.13	171.50	164.57	169.33	117257
2002-08-30	168.00	170.94	167.30	169.19	66514
2002-09-03	165.69	166.18	160.65	161.56	111642
2002-09-04	162.33	166.32	160.30	166.32	57871
2002-09-05	162.33	164.50	159.32	162.61	76542
2002-09-06	163.38	165.90	161.70	165.20	64828
2002-09-09	165.06	167.30	161.49	166.95	55257
2002-09-10	167.09	167.09	162.75	164.64	62800
2002-09-11	167.65	167.65	162.47	164.01	26571
2002-09-12	162.26	162.68	154.70	155.26	94028
2002-09-13	154.35	155.61	151.20	155.12	123414
2002-09-16	155.75	156.38	153.51	156.03	115714
2002-09-17	155.89	158.27	151.97	152.81	78328
2002-09-18	152.53	153.37	147.98	151.55	89571
2002-09-19	148.40	149.87	143.92	144.06	98300
2002-09-20	144.27	146.58	143.01	143.57	147085
2002-09-23	143.57	145.11	141.05	144.27	96342
2002-09-24	144.27	144.83	140.77	141.19	93442
2002-09-25	144.20	147.70	140.49	146.09	88471
2002-09-26	147.84	151.62	146.09	151.62	80014
2002-09-27	151.62	152.95	145.11	145.32	77714
2002-09-30	141.82	145.81	139.93	144.34	95171
2002-10-01	147.00	153.30	144.55	153.30	143471
2002-10-02	153.30	153.30	143.08	143.43	203457
2002-10-03	143.43	143.43	126.14	126.35	464771
2002-10-04	126.42	126.42	115.36	120.40	539371
2002-10-07	120.40	122.64	117.60	117.67	215885
2002-10-08	119.84	122.85	119.63	121.73	272271
2002-10-09	119.14	120.75	118.02	118.44	146828
2002-10-10	118.09	125.23	118.09	123.27	197842
2002-10-11	128.10	136.50	127.40	131.67	197328
2002-10-14	131.67	135.31	129.50	134.26	202500
2002-10-15	139.30	142.10	133.00	136.43	360714
2002-10-16	135.80	135.87	129.50	133.91	296928
2002-10-17	141.75	141.75	136.22	137.27	205271
2002-10-18	135.10	137.97	133.35	134.40	205014
2002-10-21	134.40	138.53	132.79	137.90	111157
2002-10-22	137.90	141.40	135.31	138.18	81971
2002-10-23	137.97	140.28	134.12	139.09	87514
2002-10-24	140.00	141.47	135.03	135.45	82757
2002-10-25	135.80	140.00	133.70	139.58	68785
2002-10-28	141.75	143.22	140.00	141.12	92528
2002-10-29	139.58	140.28	135.80	138.11	133300
2002-10-30	138.18	142.10	138.18	141.75	117414
2002-10-31	142.10	144.90	141.54	143.43	145642
2002-11-01	140.77	148.61	140.21	147.00	98557
2002-11-04	150.50	151.20	147.07	149.66	126528
2002-11-05	149.80	151.48	148.68	149.52	118685
2002-11-06	150.50	150.71	144.83	145.81	396071
2002-11-07	145.60	145.60	139.86	140.35	104714
2002-11-08	140.35	143.85	138.74	140.77	75828
2002-11-11	140.00	141.75	138.88	139.44	81642
2002-11-12	139.65	143.85	139.65	141.40	94800
2002-11-13	138.67	138.67	131.95	136.22	275242
2002-11-14	139.30	140.00	136.85	139.65	79585
2002-11-15	137.90	140.00	136.08	140.00	79557
2002-11-18	139.93	140.00	134.40	134.40	103957
2002-11-19	132.44	136.71	132.44	136.15	86328
2002-11-20	136.85	140.84	136.64	139.86	109157
2002-11-21	141.40	143.64	140.00	142.80	166885
2002-11-22	142.80	145.74	141.12	144.41	76985
2002-11-25	143.57	147.35	143.50	145.39	62171
2002-11-26	145.18	145.18	141.40	143.01	86757
2002-11-27	143.29	147.98	141.75	147.98	68171
2002-11-29	146.58	148.05	145.60	145.81	39485
2002-12-02	147.00	148.26	141.05	143.57	143842
2002-12-03	143.57	143.57	141.40	142.73	59085
2002-12-04	142.73	144.76	141.75	142.87	66557
2002-12-05	142.87	143.78	140.00	140.98	63900
2002-12-06	139.30	143.64	139.09	143.15	71057
2002-12-09	141.75	142.80	137.20	137.20	88142
2002-12-10	137.34	139.79	137.34	139.79	80714
2002-12-11	139.79	139.79	136.85	138.11	98885
2002-12-12	138.53	138.53	135.10	136.08	103700
2002-12-13	135.10	136.50	134.40	134.68	92971
2002-12-16	135.80	138.60	135.45	138.53	110657
2002-12-17	139.16	139.65	137.55	138.11	81885
2002-12-18	137.06	137.69	135.03	135.24	59885
2002-12-19	135.24	136.43	133.84	135.66	68700
2002-12-20	135.66	139.30	135.66	137.69	244214
2002-12-23	136.50	137.69	135.31	136.50	90042
2002-12-24	136.64	137.20	135.03	135.87	40500
2002-12-26	135.94	138.60	135.45	136.01	46957
2002-12-27	135.80	136.50	132.65	134.19	45957
2002-12-30	133.77	136.64	133.00	135.94	83057
2002-12-31	135.10	136.50	133.70	135.80	78642
2003-01-02	136.50	141.05	134.40	140.70	250671
2003-01-03	140.70	140.77	138.95	139.72	118371
2003-01-06	140.00	145.74	139.86	145.39	174657
2003-01-07	144.97	146.30	143.71	145.25	98314
2003-01-08	145.60	146.02	142.80	144.34	76228
2003-01-09	144.90	145.74	144.41	145.18	147942
2003-01-10	144.20	144.48	142.03	143.15	134428
2003-01-13	144.90	145.67	142.59	144.41	95671
2003-01-14	144.69	146.37	142.80	146.16	71042
2003-01-15	146.16	146.16	141.19	141.26	152500
2003-01-16	142.17	144.48	141.12	141.26	225928
2003-01-17	141.26	142.24	140.35	141.75	78271
2003-01-21	141.75	141.75	137.48	137.48	156757
2003-01-22	137.90	137.90	134.40	134.54	178071
2003-01-23	135.10	138.04	134.96	137.34	150942
2003-01-24	137.41	137.41	133.42	133.63	95571
2003-01-27	133.21	134.40	130.76	131.60	127114
2003-01-28	133.00	133.70	130.90	132.65	101771
2003-01-29	129.85	134.47	129.64	133.49	110957
2003-01-30	133.49	134.26	130.90	130.97	92128
2003-01-31	130.97	135.31	130.97	135.31	155000
2003-02-03	135.31	136.43	133.91	136.08	120228
2003-02-04	134.68	135.10	133.00	134.19	144185
2003-02-05	135.45	138.46	133.42	134.12	135514
2003-02-06	134.12	135.24	132.30	134.05	118514
2003-02-07	135.45	135.45	132.02	132.58	67385
2003-02-10	132.65	134.61	132.02	134.61	89185
2003-02-11	135.17	135.38	132.72	133.14	130228
2003-02-12	133.42	134.68	132.30	133.28	101742
2003-02-13	132.86	132.86	129.92	130.90	115142
2003-02-14	131.46	136.71	131.11	136.71	99042
2003-02-18	136.99	138.39	135.94	138.18	107185
2003-02-19	138.18	138.53	136.50	137.90	107414
2003-02-20	137.97	138.60	135.10	135.45	163828
2003-02-21	136.50	136.92	134.33	134.40	247657
2003-02-24	134.75	134.75	131.60	133.00	130828
2003-02-25	131.25	134.40	129.99	134.12	156971
2003-02-26	134.19	134.19	131.25	131.60	107500
2003-02-27	131.60	132.86	131.18	131.95	196242
2003-02-28	132.86	134.89	132.79	134.75	119542
2003-03-03	138.39	140.00	136.50	137.34	264685
2003-03-04	137.34	137.34	132.65	132.65	178142
2003-03-05	132.72	135.94	132.30	135.94	170985
2003-03-06	135.45	136.08	133.49	133.49	139428
2003-03-07	133.00	136.15	132.30	136.15	111114
2003-03-10	135.66	135.66	131.53	131.67	138971
2003-03-11	131.81	133.00	129.36	129.50	151314
2003-03-12	129.50	132.02	128.87	132.02	205442
2003-03-13	133.42	136.43	132.72	136.36	120557
2003-03-14	136.36	136.36	129.92	130.41	320042
2003-03-17	130.20	134.47	129.71	134.47	291814
2003-03-18	134.19	135.10	132.65	133.98	187357
2003-03-19	134.05	135.59	132.93	135.59	112714
2003-03-20	135.59	138.67	133.63	138.04	184528
2003-03-21	140.00	141.68	136.92	141.68	238114
2003-03-24	138.25	138.39	134.89	135.03	141600
2003-03-25	135.10	136.85	134.40	136.29	127857
2003-03-26	132.79	134.05	130.90	132.02	315771
2003-03-27	129.50	129.50	124.60	126.63	592314
2003-03-28	126.70	128.38	126.00	126.56	170300
2003-03-31	126.56	126.56	124.60	125.23	158200
2003-04-01	125.30	129.36	125.09	128.45	251642
2003-04-02	131.25	131.25	130.06	130.41	147528
2003-04-03	130.20	130.20	126.70	126.77	161685
2003-04-04	126.77	127.82	126.07	126.91	140128
2003-04-07	126.98	130.13	125.16	125.16	197942
2003-04-08	125.23	125.23	122.01	123.20	429057
2003-04-09	123.20	124.95	121.03	121.17	251128
2003-04-10	121.17	122.71	120.68	122.43	183457
2003-04-11	124.25	125.37	121.45	122.36	193528
2003-04-14	124.11	126.00	122.99	126.00	160685
2003-04-15	126.28	133.00	125.65	133.00	294300
2003-04-16	133.28	133.98	127.54	129.78	191471
2003-04-17	129.85	132.93	124.60	127.05	354257
2003-04-21	127.40	129.29	127.40	128.38	208114
2003-04-22	128.38	135.80	127.61	135.10	357771
2003-04-23	134.75	135.59	133.07	135.10	215828
2003-04-24	135.10	135.10	133.14	134.05	145100
2003-04-25	134.12	134.96	133.42	133.49	141071
2003-04-28	133.49	136.01	133.35	135.10	163857
2003-04-29	135.17	135.80	133.49	135.17	160757
2003-04-30	135.17	137.06	133.77	136.29	183214
2003-05-01	136.50	137.90	134.05	136.99	124471
2003-05-02	136.01	140.70	135.94	140.00	125114
2003-05-05	140.00	141.19	138.95	139.72	140900
2003-05-06	139.72	143.50	139.30	143.08	155157
2003-05-07	141.61	141.82	139.86	140.49	112300
2003-05-08	140.00	140.00	138.25	139.65	138685
2003-05-09	140.77	141.26	139.86	141.26	100957
2003-05-12	140.63	143.71	140.28	142.94	105828
2003-05-13	143.01	144.27	142.24	144.27	119885
2003-05-14	144.20	144.55	140.84	142.17	132600
2003-05-15	143.01	145.67	142.45	145.67	122071
2003-05-16	145.39	146.65	143.08	146.65	170271
2003-05-19	144.90	145.60	138.95	141.26	194800
2003-05-20	142.59	143.85	140.84	142.17	146928
2003-05-21	142.17	143.22	140.49	142.38	124614
2003-05-22	142.38	142.38	140.56	141.68	107285
2003-05-23	140.84	143.01	140.35	142.80	76314
2003-05-27	142.59	147.35	141.82	147.35	139542
2003-05-28	147.14	152.04	146.79	151.27	236928
2003-05-29	152.60	153.30	150.29	151.69	173457
2003-05-30	153.58	159.88	153.37	159.74	432942
2003-06-02	159.74	163.10	159.11	161.84	239542
2003-06-03	160.44	161.56	159.25	161.07	135314
2003-06-04	161.07	164.78	160.65	164.78	150085
2003-06-05	164.85	165.41	161.70	165.34	199214
2003-06-06	166.60	166.74	163.24	163.59	172614
2003-06-09	163.59	163.59	156.94	158.62	185128
2003-06-10	158.69	159.04	156.80	157.78	143728
2003-06-11	157.85	161.28	156.52	161.28	124671
2003-06-12	162.68	164.50	161.00	162.33	85157
2003-06-13	160.93	161.98	157.57	159.25	136785
2003-06-16	162.89	164.08	158.90	164.08	102171
2003-06-17	165.55	165.55	160.79	162.33	152885
2003-06-18	158.97	161.42	158.97	160.44	109585
2003-06-19	160.44	160.86	155.33	155.40	112671
2003-06-20	157.50	157.85	156.10	157.43	146500
2003-06-23	157.50	158.41	152.95	153.65	96557
2003-06-24	154.35	154.35	151.83	152.32	149885
2003-06-25	152.11	154.56	151.55	151.69	126342
2003-06-26	150.50	151.06	149.80	150.71	160157
2003-06-27	151.34	152.11	149.45	150.29	135785
2003-06-30	150.99	151.69	149.73	150.50	106471
2003-07-01	150.50	152.39	145.95	150.99	178928
2003-07-02	150.71	150.85	149.31	150.50	148628
2003-07-03	148.75	150.78	147.98	149.94	81400
2003-07-07	150.64	152.39	150.57	152.32	144371
2003-07-08	151.62	154.00	150.43	154.00	139414
2003-07-09	154.00	154.56	150.64	151.90	165257
2003-07-10	151.90	151.90	148.89	149.45	139442
2003-07-11	150.15	151.34	149.87	150.50	117057
2003-07-14	154.00	159.74	153.30	157.01	209928
2003-07-15	157.85	159.46	156.03	157.01	132814
2003-07-16	156.66	159.11	152.60	158.27	211371
2003-07-17	158.20	160.30	155.75	156.45	179328
2003-07-18	156.52	163.66	156.52	163.59	236271
2003-07-21	163.59	164.50	161.07	164.50	182328
2003-07-22	164.50	167.30	162.89	166.60	203985
2003-07-23	165.90	168.00	164.85	167.23	166728
2003-07-24	167.30	168.98	165.83	166.67	188357
2003-07-25	167.65	169.33	166.25	169.12	133000
2003-07-28	168.70	168.91	165.90	167.02	111157
2003-07-29	167.02	167.02	163.80	164.64	130885
2003-07-30	163.73	165.13	163.10	164.64	121514
2003-07-31	166.53	168.00	164.36	164.71	103371
2003-08-01	163.45	164.57	161.98	162.05	122028
2003-08-04	162.05	162.05	157.85	160.37	163728
2003-08-05	159.60	160.65	157.64	157.71	111014
2003-08-06	158.76	160.79	158.13	159.32	92271
2003-08-07	158.55	160.37	158.20	159.67	74928
2003-08-08	160.86	160.86	158.90	160.79	87742
2003-08-11	162.05	162.89	159.39	160.51	56914
2003-08-12	160.37	162.68	159.39	162.68	59414
2003-08-13	164.01	164.01	160.30	162.33	60885
2003-08-14	163.03	164.71	161.14	164.71	81285
2003-08-15	163.31	167.16	163.31	167.16	85242
2003-08-18	167.86	168.35	165.97	167.65	115957
2003-08-19	168.21	169.05	166.46	168.84	94428
2003-08-20	168.91	170.24	168.91	169.75	102085
2003-08-21	170.73	172.69	169.82	172.48	146342
2003-08-22	173.25	173.39	167.86	168.77	138242
2003-08-25	168.35	168.42	165.55	168.28	60857
2003-08-26	168.28	168.77	164.92	168.70	69842
2003-08-27	167.65	167.65	166.46	167.23	61742
2003-08-28	167.86	168.14	165.41	168.14	62442
2003-08-29	168.07	171.15	167.09	171.15	63657
2003-09-02	173.32	173.95	169.33	173.39	138700
2003-09-03	173.32	176.89	172.90	176.82	186300
2003-09-04	176.82	178.29	175.70	178.29	116742
2003-09-05	178.29	183.89	177.87	182.14	212328
2003-09-08	182.14	183.68	182.14	183.54	127857
2003-09-09	183.47	183.54	181.09	182.84	93214
2003-09-10	182.84	182.84	178.15	178.85	113071
2003-09-11	179.97	180.88	178.57	179.34	96757
2003-09-12	178.50	180.53	177.94	180.46	72285
2003-09-15	179.90	181.09	179.83	180.32	105585
2003-09-16	180.88	183.26	180.67	181.72	103557
2003-09-17	181.30	181.86	179.97	181.30	74885
2003-09-18	182.70	186.90	181.51	186.69	98371
2003-09-19	186.90	187.18	185.29	186.83	121328
2003-09-22	183.33	184.52	180.60	181.02	71428
2003-09-23	182.77	182.84	180.95	182.42	56600
2003-09-24	183.05	183.05	178.78	179.27	61728
2003-09-25	179.34	180.25	176.68	176.68	78928
2003-09-26	176.68	178.01	175.00	176.75	61157
2003-09-29	176.61	179.55	176.05	178.99	71785
2003-09-30	177.24	178.15	173.95	174.93	154485
2003-10-01	174.93	181.93	174.93	181.93	121642
2003-10-02	182.00	183.19	179.55	183.05	70457
2003-10-03	183.05	187.25	183.05	184.31	72842
2003-10-06	184.31	186.34	182.84	186.27	52271
2003-10-07	184.59	187.53	184.38	187.46	78371
2003-10-08	187.46	189.00	186.13	189.00	70714
2003-10-09	189.00	191.03	187.74	188.09	79328
2003-10-10	188.09	188.09	183.40	184.94	132614
2003-10-13	185.29	189.49	185.29	188.93	40757
2003-10-14	188.23	190.40	187.25	189.07	65557
2003-10-15	188.58	189.35	184.73	186.48	189171
2003-10-16	186.90	187.95	185.36	187.53	84500
2003-10-17	188.58	188.72	184.45	185.92	88400
2003-10-20	185.85	186.34	184.38	186.34	83957
2003-10-21	186.34	186.55	184.80	185.50	60342
2003-10-22	185.50	185.50	183.26	184.59	42771
2003-10-23	184.59	186.13	182.63	185.08	67242
2003-10-24	184.10	184.52	182.00	184.45	96242
2003-10-27	184.45	189.63	184.45	188.23	89985
2003-10-28	189.35	190.40	187.46	190.40	84571
2003-10-29	190.40	191.80	188.79	190.75	141914
2003-10-30	190.75	193.69	190.75	192.50	103642
2003-10-31	192.50	193.90	192.15	193.20	73614
2003-11-03	193.20	195.86	193.06	195.86	79285
2003-11-04	196.00	199.92	194.88	198.80	131414
2003-11-05	198.24	199.29	197.75	199.15	110257
2003-11-06	199.15	201.46	197.33	201.46	115400
2003-11-07	201.46	202.23	200.27	200.69	73514
2003-11-10	200.69	200.69	196.49	196.77	95728
2003-11-11	196.77	198.94	195.93	198.87	66557
2003-11-12	199.57	202.79	198.87	202.51	84485
2003-11-13	202.30	203.42	201.60	203.28	108385
2003-11-14	204.05	204.26	199.43	202.30	119271
2003-11-17	201.95	202.65	199.71	202.37	133300
2003-11-18	202.30	202.30	197.33	197.61	68228
2003-11-19	196.77	199.43	196.77	199.15	89557
2003-11-20	197.40	199.22	196.00	196.49	69414
2003-11-21	197.54	197.89	196.21	196.63	57185
2003-11-24	197.19	201.11	196.77	200.62	100657
2003-11-25	199.71	201.95	198.80	200.62	110971
2003-11-26	200.69	201.53	198.66	200.34	105700
2003-11-28	200.55	201.88	200.55	200.62	32228
2003-12-01	201.46	202.93	200.76	202.93	97600
2003-12-02	202.93	203.49	201.53	203.07	103757
2003-12-03	203.00	204.75	202.09	202.30	77542
2003-12-04	201.74	202.44	200.41	200.76	66557
2003-12-05	199.50	200.97	196.56	196.98	111442
2003-12-08	196.98	199.50	196.98	199.29	96285
2003-12-09	200.55	200.55	196.14	197.33	127271
2003-12-10	196.56	197.26	193.90	195.09	97714
2003-12-11	195.09	197.40	195.09	196.63	124871
2003-12-12	197.40	197.61	195.58	196.91	99214
2003-12-15	198.45	198.80	195.30	195.65	125857
2003-12-16	195.65	197.19	195.09	196.91	60171
2003-12-17	195.65	195.65	192.01	194.81	81271
2003-12-18	194.88	197.12	193.34	197.05	83628
2003-12-19	196.84	197.75	196.07	196.84	196242
2003-12-22	195.79	197.19	194.95	196.91	57114
2003-12-23	197.68	198.73	197.12	198.73	84571
2003-12-24	197.75	199.36	197.12	198.73	24842
2003-12-26	198.73	199.78	198.45	199.50	20171
2003-12-29	199.50	202.02	199.01	202.02	63928
2003-12-30	200.27	202.51	200.06	202.44	74685
2003-12-31	202.93	202.93	200.06	202.44	89714
2004-01-02	202.44	203.14	198.38	199.50	132657
2004-01-05	201.04	201.11	197.89	200.55	117857
2004-01-06	199.50	201.18	198.59	201.04	75328
2004-01-07	201.04	201.04	198.59	200.20	81514
2004-01-08	199.85	200.27	198.80	200.27	70628
2004-01-09	198.80	202.09	198.73	200.62	79728
2004-01-12	201.25	201.32	197.54	199.43	58842
2004-01-13	198.59	199.43	193.62	194.74	92985
2004-01-14	195.44	196.91	195.16	196.14	72157
2004-01-15	201.04	203.63	197.96	201.74	160285
2004-01-16	201.74	202.30	200.55	201.04	76142
2004-01-20	199.50	201.46	198.80	201.04	81685
2004-01-21	186.20	192.36	178.57	179.90	553685
2004-01-22	179.90	182.63	178.71	180.11	276142
2004-01-23	179.69	182.07	174.30	175.07	226757
2004-01-26	175.49	176.26	171.08	174.02	268171
2004-01-27	172.90	175.49	172.20	173.74	161514
2004-01-28	174.93	179.48	174.93	175.98	214314
2004-01-29	177.73	178.01	174.65	176.96	159000
2004-01-30	177.03	177.45	173.60	175.70	75100
2004-02-02	175.70	176.61	173.53	174.93	119871
2004-02-03	173.67	175.21	172.97	174.51	85585
2004-02-04	173.11	174.16	171.22	172.76	110685
2004-02-05	172.06	172.90	170.52	171.15	131828
2004-02-06	171.15	174.65	170.80	174.65	65271
2004-02-09	173.95	175.00	172.90	172.90	79328
2004-02-10	173.32	175.00	171.99	174.86	74271
2004-02-11	174.16	176.33	173.67	176.26	132742
2004-02-12	175.00	176.05	174.16	175.98	57785
2004-02-13	175.35	176.40	173.81	174.93	50900
2004-02-17	175.63	176.61	175.00	176.05	71614
2004-02-18	175.35	176.05	174.30	174.65	69485
2004-02-19	174.65	176.68	173.25	175.07	64285
2004-02-20	176.12	176.40	171.92	174.30	89500
2004-02-23	174.02	174.58	172.76	173.67	65100
2004-02-24	174.02	175.07	172.90	173.39	59900
2004-02-25	174.23	175.84	173.46	175.70	68985
2004-02-26	175.14	175.21	172.97	173.74	71671
2004-02-27	172.97	176.33	172.97	175.35	69171
2004-03-01	175.70	176.75	173.88	176.33	58228
2004-03-02	175.35	175.56	172.76	173.60	105400
2004-03-03	172.55	173.46	170.31	171.08	147557
2004-03-04	171.50	171.50	169.05	169.54	139614
2004-03-05	169.54	171.15	169.12	170.38	132571
2004-03-08	170.31	170.94	168.98	169.19	100085
2004-03-09	169.19	169.19	164.50	166.32	170557
2004-03-10	166.74	167.30	164.50	164.85	118642
2004-03-11	164.85	166.81	161.91	163.10	87457
2004-03-12	163.80	165.83	162.75	165.06	72885
2004-03-15	164.78	165.13	160.30	160.93	77371
2004-03-16	161.35	163.45	160.44	161.21	113771
2004-03-17	161.14	162.75	160.93	161.77	110214
2004-03-18	161.84	162.68	159.88	161.56	114385
2004-03-19	160.93	162.12	159.60	159.67	84214
2004-03-22	159.74	159.74	157.50	158.69	94342
2004-03-23	159.74	161.70	158.90	160.51	106957
2004-03-24	161.00	162.05	159.60	159.88	87914
2004-03-25	161.28	165.20	161.00	164.43	119885
2004-03-26	164.43	166.39	162.75	163.94	102600
2004-03-29	164.57	171.15	164.57	167.44	118928
2004-03-30	167.72	169.40	167.16	169.19	107100
2004-03-31	169.75	172.69	169.40	171.15	114614
2004-04-01	172.06	174.93	171.15	173.74	146071
2004-04-02	174.93	174.93	170.03	170.59	118500
2004-04-05	169.96	170.87	168.42	170.59	69157
2004-04-06	170.38	171.36	169.05	171.36	80271
2004-04-07	171.36	171.64	169.40	170.94	79642
2004-04-08	171.43	172.06	169.47	170.87	73914
2004-04-12	170.87	171.85	170.10	170.59	74842
2004-04-13	170.66	171.36	165.20	167.37	95014
2004-04-14	167.37	167.44	163.38	164.71	115700
2004-04-15	164.71	166.11	161.21	163.17	89742
2004-04-16	164.57	166.32	162.47	166.32	109242
2004-04-19	164.78	166.88	162.75	165.41	89185
2004-04-20	165.41	166.74	163.73	164.50	90185
2004-04-21	164.22	167.30	163.45	165.90	126171
2004-04-22	166.39	171.64	166.04	169.96	98485
2004-04-23	168.70	170.31	166.74	169.96	57585
2004-04-26	170.45	171.29	168.77	169.89	61085
2004-04-27	169.89	173.74	169.75	170.94	83700
2004-04-28	168.98	170.80	166.46	166.67	71914
2004-04-29	166.67	169.33	164.85	166.60	107414
2004-04-30	166.60	168.91	166.04	167.09	147771
2004-05-03	166.74	170.38	166.25	170.31	107228
2004-05-04	169.96	173.39	168.70	172.34	124700
2004-05-05	172.20	174.51	171.50	173.18	91028
2004-05-06	171.85	172.90	169.05	171.92	73471
2004-05-07	170.45	172.69	165.90	166.32	100000
2004-05-10	165.83	168.42	163.80	166.67	121514
2004-05-11	166.39	167.93	165.34	167.93	82985
2004-05-12	166.60	170.59	166.04	170.52	102528
2004-05-13	170.10	173.32	168.84	172.69	113414
2004-05-14	172.69	173.95	171.01	172.76	91771
2004-05-17	171.36	172.62	169.19	170.80	77428
2004-05-18	172.20	173.67	170.94	171.43	106842
2004-05-19	172.55	174.37	169.82	170.52	109314
2004-05-20	170.52	172.34	169.54	171.64	52957
2004-05-21	172.69	174.65	172.20	173.04	69714
2004-05-24	174.44	174.44	171.57	172.48	113157
2004-05-25	171.64	174.30	170.80	174.23	127885
2004-05-26	174.23	179.62	173.32	178.08	188785
2004-05-27	179.13	181.30	177.66	179.83	124271
2004-05-28	179.76	180.46	178.57	180.25	89000
2004-06-01	179.20	179.97	177.52	178.71	80228
2004-06-02	179.27	180.32	176.89	179.06	68028
2004-06-03	178.01	178.64	175.91	176.05	58014
2004-06-04	177.59	178.22	176.40	177.17	56242
2004-06-07	177.52	179.48	177.10	179.34	32571
2004-06-08	178.15	179.69	177.94	179.48	45800
2004-06-09	179.48	179.69	175.84	176.05	45700
2004-06-10	176.96	177.45	175.77	177.03	44671
2004-06-14	176.40	176.75	173.46	173.95	35385
2004-06-15	175.70	178.92	175.70	177.10	74842
2004-06-16	175.91	176.40	174.44	174.79	54885
2004-06-17	175.00	175.84	173.81	175.70	47414
2004-06-18	174.65	177.38	174.65	175.00	154242
2004-06-21	175.63	177.52	172.76	172.90	124471
2004-06-22	173.39	175.21	172.76	174.86	107085
2004-06-23	175.00	175.91	172.06	175.07	106728
2004-06-24	174.72	177.31	173.04	173.81	81714
2004-06-25	174.44	175.98	172.20	172.62	140071
2004-06-28	174.37	177.52	173.39	175.70	114714
2004-06-29	173.81	176.61	173.39	175.98	75000
2004-06-30	175.70	177.73	175.70	177.24	72042
2004-07-01	177.87	179.55	176.47	179.20	152300
2004-07-02	179.76	184.45	178.50	183.05	193728
2004-07-06	183.05	183.54	181.30	182.00	85914
2004-07-07	182.00	184.38	181.65	183.26	73257
2004-07-08	184.17	185.15	181.09	181.16	108028
2004-07-09	182.07	182.49	178.36	178.64	133214
2004-07-12	178.85	179.69	177.24	179.55	71742
2004-07-13	179.20	179.20	176.75	176.82	117042
2004-07-14	176.82	178.50	175.49	176.61	87642
2004-07-15	176.26	177.17	175.14	175.84	60457
2004-07-16	177.59	178.22	175.00	175.42	70328
2004-07-19	175.91	177.66	174.30	177.45	102428
2004-07-20	177.10	179.41	176.33	176.82	102414
2004-07-21	178.57	182.07	177.38	177.45	98085
2004-07-22	178.85	179.20	175.14	177.73	64171
2004-07-23	177.80	177.80	175.14	176.40	66542
2004-07-26	176.40	177.80	175.63	176.68	48714
2004-07-27	176.40	180.18	176.40	178.92	53928
2004-07-28	178.22	179.20	175.49	177.87	45500
2004-07-29	177.87	180.39	177.73	178.78	40100
2004-07-30	178.08	178.71	176.54	178.29	43142
2004-08-02	177.45	180.11	175.70	179.48	47857
2004-08-03	178.43	178.99	176.26	176.61	54628
2004-08-04	175.21	178.15	173.46	176.82	44614
2004-08-05	176.05	176.82	173.25	173.60	57314
2004-08-06	173.04	174.86	171.01	171.64	82342
2004-08-09	171.50	172.55	171.15	171.50	40628
2004-08-10	172.20	174.02	171.43	173.32	42885
2004-08-11	173.11	173.39	171.43	173.18	39100
2004-08-12	171.64	172.69	170.45	171.50	58842
2004-08-13	172.55	172.76	170.31	171.43	34114
2004-08-16	171.15	174.37	170.80	173.74	49614
2004-08-17	173.25	175.42	173.25	174.37	73728
2004-08-18	173.95	175.98	173.88	174.72	93771
2004-08-19	174.30	174.72	172.90	174.44	57385
2004-08-20	173.60	175.84	172.55	174.30	72271
2004-08-23	174.79	175.28	173.74	173.81	40871
2004-08-24	174.16	175.42	173.60	173.95	46542
2004-08-25	174.58	177.31	174.23	177.31	45557
2004-08-26	177.80	178.43	176.75	177.73	52757
2004-08-27	177.17	177.94	176.19	177.73	37614
2004-08-30	176.75	178.50	176.75	177.10	28971
2004-08-31	177.17	178.08	175.28	177.80	54271
2004-09-01	177.10	178.43	176.05	178.43	58028
2004-09-02	178.50	180.74	178.01	180.60	51871
2004-09-03	181.09	181.30	180.46	181.09	54514
2004-09-07	181.79	183.26	180.88	182.28	61842
2004-09-08	181.30	182.14	180.32	180.67	70228
2004-09-09	182.00	183.68	182.00	183.05	108928
2004-09-10	182.70	184.24	181.79	183.89	70757
2004-09-13	184.80	185.50	183.54	185.50	87428
2004-09-14	186.90	186.90	183.96	183.96	72671
2004-09-15	184.03	184.52	181.44	181.58	69000
2004-09-16	182.42	184.10	181.86	183.40	55342
2004-09-17	184.45	185.43	183.40	184.52	120471
2004-09-20	183.82	184.94	182.21	182.98	50414
2004-09-21	183.40	183.40	181.23	182.00	48842
2004-09-22	180.25	180.46	178.01	178.08	69014
2004-09-23	179.13	179.13	175.70	175.77	70514
2004-09-24	175.70	178.15	175.21	178.15	51900
2004-09-27	177.45	178.92	175.84	177.45	110514
2004-09-28	178.64	180.95	177.45	180.39	79057
2004-09-29	179.55	181.30	178.85	181.30	59514
2004-09-30	181.79	183.89	180.60	183.05	98628
2004-10-01	183.05	188.58	182.70	188.58	118885
2004-10-04	188.86	190.75	187.95	190.40	158028
2004-10-05	190.54	192.50	190.19	191.52	101157
2004-10-06	191.59	193.62	190.96	193.48	79457
2004-10-07	193.20	193.55	191.17	191.73	55628
2004-10-08	191.73	191.80	188.51	189.49	87600
2004-10-11	190.61	190.89	189.14	190.33	61157
2004-10-12	188.44	191.94	186.13	191.24	54671
2004-10-13	191.45	192.15	188.23	188.72	64928
2004-10-14	189.14	190.26	187.60	188.37	86542
2004-10-15	189.84	193.76	188.86	192.57	100857
2004-10-18	191.87	195.09	190.68	195.09	83171
2004-10-19	194.60	195.93	191.80	191.87	69085
2004-10-20	191.87	192.01	187.81	189.00	130171
2004-10-21	189.00	190.05	185.99	188.37	73071
2004-10-22	188.44	188.86	185.92	186.41	71728
2004-10-25	185.15	186.13	182.56	185.50	75342
2004-10-26	186.06	187.88	184.10	187.88	145157
2004-10-27	187.81	188.37	185.78	188.30	104028
2004-10-28	186.90	190.19	185.36	189.70	80885
2004-10-29	189.70	190.75	189.63	190.33	99014
2004-11-01	190.40	190.47	188.51	189.07	63914
2004-11-02	189.35	190.33	188.30	189.77	91257
2004-11-03	190.75	191.38	187.11	187.81	132200
2004-11-04	188.79	194.53	186.76	192.01	76128
2004-11-05	192.15	192.78	190.47	191.31	48285
2004-11-08	190.26	192.15	189.63	190.89	48871
2004-11-09	190.26	191.80	189.00	189.98	49214
2004-11-10	190.68	191.38	188.86	189.98	36014
2004-11-11	191.10	192.85	189.84	192.78	64085
2004-11-12	193.83	195.23	191.66	195.16	87557
2004-11-15	194.60	195.58	193.97	195.44	63314
2004-11-16	195.51	195.86	193.13	193.27	51414
2004-11-17	193.55	195.16	191.94	192.92	60400
2004-11-18	194.04	194.04	191.94	192.57	52342
2004-11-19	192.99	193.06	189.70	190.12	49242
2004-11-22	186.34	193.76	186.34	193.20	60185
2004-11-23	192.99	193.62	191.10	192.78	40771
2004-11-24	193.90	194.67	192.43	192.92	34271
2004-11-26	192.36	193.06	191.66	191.66	18714
2004-11-29	191.10	193.20	189.35	190.33	80885
2004-11-30	189.35	191.10	187.88	189.00	69057
2004-12-01	189.35	195.02	189.28	195.02	85314
2004-12-02	192.50	195.09	192.36	193.06	75457
2004-12-03	192.22	192.71	190.19	191.52	53685
2004-12-06	190.75	193.83	190.47	193.83	92742
2004-12-07	194.18	194.74	191.03	191.31	89357
2004-12-08	192.01	193.69	190.89	190.96	93971
2004-12-09	190.12	192.50	189.70	192.43	90014
2004-12-10	195.86	195.86	191.31	192.85	81628
2004-12-13	193.76	198.38	193.41	198.38	120014
2004-12-14	197.05	199.99	196.63	199.64	88728
2004-12-15	197.96	198.45	195.86	196.91	66657
2004-12-16	198.03	198.03	195.72	196.98	84657
2004-12-17	197.05	199.50	195.30	195.30	214328
2004-12-20	196.70	198.10	195.16	196.63	74428
2004-12-21	197.33	201.39	196.56	201.11	115385
2004-12-22	201.95	202.86	200.76	202.09	64328
2004-12-23	201.39	203.35	200.20	202.23	56357
2004-12-27	201.95	202.65	198.94	199.85	44128
2004-12-28	199.99	201.25	198.10	200.90	60385
2004-12-29	201.60	202.44	200.41	200.83	48714
2004-12-30	200.13	201.67	199.78	200.41	32100
2004-12-31	201.11	201.88	199.85	200.06	29614
2005-01-03	199.50	200.90	197.75	199.57	103400
2005-01-04	200.27	201.18	196.56	197.82	101857
2005-01-05	197.82	199.50	196.84	197.12	68142
2005-01-06	196.07	197.47	194.95	195.93	76857
2005-01-07	195.93	196.84	193.90	194.95	53571
2005-01-10	193.20	194.25	190.82	192.64	90214
2005-01-11	192.64	193.06	189.49	192.22	62585
2005-01-12	192.22	192.85	189.00	192.64	100257
2005-01-13	192.01	192.92	189.98	190.40	78500
2005-01-14	190.89	191.80	189.35	191.10	46300
2005-01-18	189.35	195.09	188.37	195.09	71742
2005-01-19	193.90	195.65	192.50	192.99	106057
2005-01-20	192.29	194.11	190.54	192.43	118528
2005-01-21	191.80	191.87	186.48	187.74	143257
2005-01-24	187.04	189.49	185.99	187.04	140742
2005-01-25	187.04	188.16	185.78	186.13	103100
2005-01-26	185.71	188.51	184.45	187.95	113000
2005-01-27	186.34	188.86	185.29	187.25	81071
2005-01-28	188.65	190.40	186.13	188.44	113628
2005-01-31	189.14	190.61	188.79	189.91	80871
2005-02-01	189.35	191.73	188.37	190.54	84414
2005-02-02	189.00	190.75	188.58	190.40	79328
2005-02-03	190.40	190.68	188.65	189.77	50857
2005-02-04	190.19	192.85	189.77	192.64	70057
2005-02-07	190.33	192.50	190.19	191.45	49785
2005-02-08	191.03	193.41	191.03	192.22	67485
2005-02-09	192.22	192.85	190.61	192.78	90785
2005-02-10	192.36	194.67	191.80	193.97	67285
2005-02-11	194.18	196.28	193.20	196.07	66385
2005-02-14	196.07	196.07	193.55	194.39	68700
2005-02-15	195.23	196.21	193.90	196.21	65028
2005-02-16	195.51	195.51	192.57	193.90	86128
2005-02-17	193.90	194.25	192.22	192.43	61928
2005-02-18	193.34	193.41	190.47	190.47	73285
2005-02-22	190.54	191.52	186.90	187.11	82000
2005-02-23	188.51	189.98	187.25	189.00	64042
2005-02-24	189.56	191.31	189.00	190.89	42014
2005-02-25	190.89	192.64	188.93	191.52	48528
2005-02-28	190.82	191.38	188.44	190.12	58671
2005-03-01	190.82	195.51	190.82	194.53	74057
2005-03-02	192.92	195.93	192.22	194.04	62557
2005-03-03	194.25	194.95	191.73	193.76	62757
2005-03-04	195.16	197.75	193.90	197.33	60071
2005-03-07	198.45	199.15	197.33	197.75	66085
2005-03-08	197.75	200.76	196.00	199.29	104957
2005-03-09	197.75	197.89	195.37	195.79	85600
2005-03-10	196.84	197.61	194.95	197.19	74885
2005-03-11	196.49	197.54	191.59	192.08	96157
2005-03-14	193.20	195.44	192.57	194.81	72014
2005-03-15	196.00	196.00	193.34	194.04	60428
2005-03-16	192.57	194.74	191.10	192.50	96257
2005-03-17	192.50	193.90	191.24	192.99	72671
2005-03-18	192.50	194.04	191.45	192.92	182557
2005-03-21	192.99	192.99	190.33	191.38	68514
2005-03-22	190.26	194.60	188.72	188.93	115114
2005-03-23	188.93	192.71	187.81	191.59	110971
2005-03-24	191.59	192.78	188.30	188.44	80842
2005-03-28	189.70	191.45	189.14	189.91	82614
2005-03-29	189.91	192.50	189.21	190.68	88057
2005-03-30	191.24	194.74	190.47	194.74	87300
2005-03-31	195.86	196.98	194.53	195.02	69542
2005-04-01	195.58	197.54	191.73	193.41	131514
2005-04-04	194.46	195.79	192.01	194.95	69157
2005-04-05	195.79	196.00	193.97	194.46	71757
2005-04-06	194.95	196.98	194.11	195.93	65828
2005-04-07	195.37	197.54	194.25	196.42	55114
2005-04-08	196.00	196.42	194.18	194.46	57142
2005-04-11	194.60	195.44	193.62	194.67	38542
2005-04-12	193.27	198.94	192.92	198.17	76942
2005-04-13	197.05	198.66	194.81	195.86	108400
2005-04-14	194.95	195.09	191.03	191.24	74942
2005-04-15	190.33	192.29	188.86	188.86	85771
2005-04-18	188.72	195.23	188.65	194.53	121028
2005-04-19	194.46	195.93	192.08	192.78	98328
2005-04-20	191.59	193.90	189.70	189.84	109442
2005-04-21	191.10	193.90	188.79	193.83	102128
2005-04-22	193.83	194.53	190.47	191.52	118328
2005-04-25	193.27	196.56	192.22	196.56	71614
2005-04-26	196.84	199.15	194.25	194.25	123000
2005-04-27	194.25	196.63	191.10	196.56	92657
2005-04-28	196.98	196.98	194.53	194.88	99885
2005-04-29	195.23	196.21	193.20	196.21	112471
2005-05-02	196.70	198.80	196.49	198.73	82257
2005-05-03	198.03	200.41	197.05	198.31	65300
2005-05-04	199.15	202.51	195.51	202.30	88142
2005-05-05	200.55	201.25	196.00	196.84	145614
2005-05-06	196.84	197.47	195.02	195.58	75828
2005-05-09	195.58	196.84	194.74	196.42	85371
2005-05-10	194.95	197.26	194.60	195.79	80814
2005-05-11	195.79	199.99	195.65	199.29	98485
2005-05-12	199.01	201.46	195.30	197.12	113585
2005-05-13	198.10	200.55	196.35	198.66	114600
2005-05-16	198.66	202.72	198.66	202.72	86985
2005-05-17	201.11	203.42	200.27	203.21	117942
2005-05-18	203.28	206.85	203.14	206.15	143742
2005-05-19	206.43	206.50	203.00	204.96	75442
2005-05-20	205.66	205.66	202.79	203.84	71314
2005-05-23	204.54	205.45	203.28	204.19	79314
2005-05-24	203.14	204.26	202.30	203.84	75171
2005-05-25	203.84	204.05	202.37	203.42	58257
2005-05-26	204.40	205.73	203.63	203.91	70471
2005-05-27	203.91	205.31	202.09	204.75	55442
2005-05-31	204.75	205.03	203.49	203.49	69214
2005-06-01	203.56	206.01	202.65	204.33	120114
2005-06-02	203.21	204.89	203.07	204.05	60942
2005-06-03	203.00	204.26	201.18	202.16	62814
2005-06-06	201.04	203.91	200.97	203.84	51714
2005-06-07	204.61	206.15	202.79	203.00	74014
2005-06-08	204.40	204.96	202.72	203.14	58485
2005-06-09	203.14	204.40	202.23	203.63	82700
2005-06-10	203.35	204.19	202.86	203.91	67842
2005-06-13	202.93	205.31	202.93	204.12	78114
2005-06-14	204.19	205.24	203.98	204.47	50742
2005-06-15	205.10	205.24	203.00	204.19	73514
2005-06-16	205.80	205.80	204.26	204.96	78528
2005-06-17	206.43	206.43	204.47	206.43	150242
2005-06-20	205.24	205.80	203.98	205.31	80442
2005-06-21	203.84	203.84	202.51	203.28	57242
2005-06-22	203.63	204.61	202.58	202.93	98485
2005-06-23	202.09	203.14	201.18	201.18	116685
2005-06-24	201.25	201.95	199.50	199.78	77557
2005-06-27	199.08	199.99	197.89	198.31	74800
2005-06-28	198.31	201.25	198.24	200.97	63685
2005-06-29	200.90	202.93	199.92	201.04	54685
2005-06-30	202.09	204.47	199.99	200.69	135814
2005-07-01	202.09	202.58	200.34	201.74	95357
2005-07-05	202.30	204.75	201.60	204.19	101414
2005-07-06	203.84	203.91	200.69	200.90	84757
2005-07-07	198.03	200.90	197.61	200.90	78685
2005-07-08	201.04	203.35	199.78	203.14	49114
2005-07-11	204.26	204.40	202.93	204.26	42942
2005-07-12	204.33	205.80	203.28	204.75	62114
2005-07-13	205.03	206.64	204.82	206.50	76971
2005-07-14	207.13	208.32	206.15	207.41	70600
2005-07-15	207.48	208.67	206.22	208.25	73885
2005-07-18	207.83	207.83	206.57	206.78	84642
2005-07-19	207.48	209.79	207.20	209.02	79714
2005-07-20	207.27	210.00	206.15	209.65	102557
2005-07-21	209.65	210.00	207.27	208.04	81871
2005-07-22	207.13	209.65	206.50	209.02	88342
2005-07-25	209.65	210.63	207.83	208.88	123971
2005-07-26	209.58	210.70	208.95	209.65	81085
2005-07-27	210.00	210.00	207.69	208.39	39114
2005-07-28	208.53	209.65	207.90	209.58	51928
2005-07-29	209.93	210.00	206.43	206.99	72114
2005-08-01	206.43	207.41	205.31	205.66	72557
2005-08-02	206.15	208.25	205.38	208.11	63714
2005-08-03	208.25	208.25	206.29	208.25	43785
2005-08-04	207.69	207.76	205.80	205.87	55557
2005-08-05	205.38	205.59	202.51	203.35	57985
2005-08-08	204.19	204.96	203.42	203.70	74442
2005-08-09	204.75	206.92	204.68	205.17	97585
2005-08-10	205.80	207.90	200.76	201.60	108471
2005-08-11	202.44	203.07	200.76	202.44	111057
2005-08-12	201.60	202.44	200.06	201.60	43914
2005-08-15	201.18	203.35	200.48	202.86	70957
2005-08-16	202.86	204.89	201.46	202.23	132242
2005-08-17	202.02	203.98	202.02	203.77	69285
2005-08-18	202.58	203.84	201.88	203.28	68342
2005-08-19	204.75	204.82	203.28	204.40	58442
2005-08-22	203.70	205.10	203.00	203.84	62114
2005-08-23	203.91	204.40	201.60	201.60	79942
2005-08-24	200.55	202.65	199.71	200.13	66471
2005-08-25	200.27	201.46	199.99	200.55	49628
2005-08-26	199.85	200.06	197.05	197.68	69042
2005-08-29	196.63	200.69	196.42	200.48	74371
2005-08-30	199.99	199.99	196.21	198.73	81271
2005-08-31	199.08	201.46	197.47	201.39	112528
2005-09-01	201.32	203.35	199.29	202.09	106214
2005-09-02	202.86	203.21	201.25	201.25	46214
2005-09-06	202.30	204.82	202.30	203.42	73628
2005-09-07	202.44	203.77	201.60	203.21	87457
2005-09-08	202.44	203.49	201.11	201.53	52028
2005-09-09	201.88	203.49	201.11	201.46	81657
2005-09-12	201.11	201.95	199.71	201.53	59757
2005-09-13	201.53	201.53	198.24	198.45	70785
2005-09-14	198.73	198.73	196.21	196.98	100185
2005-09-15	197.54	197.54	195.58	197.40	61757
2005-09-16	198.10	200.06	197.05	198.80	191400
2005-09-19	198.80	199.22	197.12	198.17	89385
2005-09-20	197.40	200.97	195.51	195.51	106371
2005-09-21	195.02	195.30	191.45	192.01	83771
2005-09-22	191.73	192.92	190.12	192.57	88628
2005-09-23	192.01	194.46	191.73	193.48	49085
2005-09-26	194.25	194.95	190.05	190.47	80085
2005-09-27	190.89	191.80	189.00	189.35	120771
2005-09-28	190.40	190.61	188.02	189.14	115014
2005-09-29	194.74	197.33	190.96	196.84	184857
2005-09-30	196.84	197.54	192.64	194.04	104385
2005-10-03	194.46	197.05	193.27	196.07	113585
2005-10-04	198.52	199.15	192.08	192.29	107471
2005-10-05	192.29	192.78	189.63	190.12	104385
2005-10-06	190.05	191.66	188.93	190.40	91471
2005-10-07	191.66	191.66	189.00	189.98	72528
2005-10-10	189.35	190.54	187.53	188.37	73714
2005-10-11	188.16	188.93	184.94	186.06	101385
2005-10-12	187.60	189.00	185.71	187.53	101628
2005-10-13	186.76	190.68	186.69	189.70	94942
2005-10-14	189.84	192.85	189.21	192.08	108757
2005-10-17	191.24	193.41	189.14	190.75	58857
2005-10-18	190.75	191.94	189.14	189.35	76814
2005-10-19	188.09	189.14	185.92	187.46	254257
2005-10-20	185.64	187.88	185.50	185.99	114728
2005-10-21	186.48	187.67	184.10	185.43	102457
2005-10-24	185.43	187.39	185.43	186.90	123828
2005-10-25	186.90	187.46	185.43	187.18	93585
2005-10-26	186.69	189.70	186.27	188.58	126085
2005-10-27	188.30	189.56	186.41	187.04	67128
2005-10-28	187.18	190.47	187.11	190.47	112728
2005-10-31	190.68	193.06	190.40	192.29	98414
2005-11-01	191.80	192.92	190.61	191.80	141328
2005-11-02	191.45	193.97	191.38	192.71	149828
2005-11-03	193.62	194.39	190.75	191.87	77957
2005-11-04	191.38	192.29	190.54	191.66	88771
2005-11-07	191.73	194.46	191.03	194.11	127257
2005-11-08	192.92	193.06	190.33	191.59	168500
2005-11-09	191.80	194.18	190.68	192.71	69600
2005-11-10	194.11	197.54	191.94	197.33	107257
2005-11-11	197.61	198.38	196.91	197.89	120000
2005-11-14	197.89	197.89	195.86	196.70	71657
2005-11-15	196.70	196.70	192.08	193.55	97814
2005-11-16	193.20	194.67	192.50	193.06	129842
2005-11-17	193.13	197.61	192.85	197.47	97057
2005-11-18	198.87	198.87	194.60	196.84	89300
2005-11-21	196.84	198.52	196.21	198.10	85714
2005-11-22	196.70	197.54	195.16	197.05	136242
2005-11-23	196.98	199.15	196.14	197.40	78285
2005-11-25	198.10	198.45	197.26	198.24	28957
2005-11-28	197.82	198.94	197.61	198.10	102128
2005-11-29	199.22	200.06	198.10	198.94	82828
2005-11-30	198.66	199.85	196.70	197.05	139371
2005-12-01	196.98	197.96	196.21	196.70	137728
2005-12-02	196.00	198.03	195.58	197.68	60728
2005-12-05	196.28	196.56	194.04	195.58	59228
2005-12-06	197.12	197.96	195.51	195.58	66185
2005-12-07	194.60	195.65	193.69	194.88	99657
2005-12-08	195.44	196.70	193.69	194.53	57157
2005-12-09	195.09	197.12	193.90	195.30	63914
2005-12-12	195.30	196.28	193.27	194.46	57514
2005-12-13	193.48	197.75	193.34	197.47	97171
2005-12-14	197.33	199.50	197.19	198.94	122842
2005-12-15	198.80	198.94	196.56	197.47	123114
2005-12-16	197.96	201.11	197.89	198.66	201085
2005-12-19	198.24	199.15	196.63	197.89	93757
2005-12-20	196.77	197.26	196.35	196.49	82214
2005-12-21	194.95	195.02	184.10	187.60	386042
2005-12-22	189.35	189.91	187.32	189.28	165414
2005-12-23	189.91	191.24	189.70	191.10	113700
2005-12-27	191.80	193.41	190.54	190.54	87257
2005-12-28	191.03	191.45	189.70	190.19	80000
2005-12-29	189.98	190.61	189.35	189.98	92914
2005-12-30	189.63	189.63	188.02	189.07	99428
2006-01-03	189.28	192.50	187.04	192.36	157814
2006-01-04	192.50	194.18	191.94	193.13	150400
2006-01-05	192.64	193.90	191.10	191.45	124685
2006-01-06	191.38	192.36	189.70	191.87	102685
2006-01-09	190.47	191.45	189.91	191.10	87257
2006-01-10	189.00	190.68	188.51	189.49	114285
2006-01-11	189.00	189.42	187.67	189.21	105042
2006-01-12	188.02	188.58	185.50	186.27	138528
2006-01-13	186.76	188.16	186.20	187.60	83185
2006-01-17	185.92	186.34	184.03	185.57	126100
2006-01-18	185.50	187.25	184.52	187.04	152214
2006-01-19	192.50	192.71	189.56	190.47	248514
2006-01-20	190.05	191.45	187.95	188.44	317500
2006-01-23	188.65	191.24	188.51	189.98	158228
2006-01-24	190.68	193.76	190.68	192.71	131814
2006-01-25	192.92	193.06	190.40	191.45	173914
2006-01-26	192.71	193.97	191.73	193.62	96128
2006-01-27	193.34	194.95	192.43	194.46	94542
2006-01-30	194.04	195.30	192.29	194.81	106757
2006-01-31	194.32	194.88	191.87	193.69	109200
2006-02-01	192.99	194.53	192.36	194.11	103171
2006-02-02	192.99	193.20	190.82	191.17	92442
2006-02-03	189.70	191.73	188.37	189.70	111528
2006-02-06	188.72	190.12	188.16	189.98	75957
2006-02-07	188.93	190.61	187.88	189.00	101557
2006-02-08	188.93	189.70	187.18	189.35	58928
2006-02-09	189.28	190.75	188.44	190.05	80828
2006-02-10	193.48	195.37	190.47	195.30	132271
2006-02-13	195.30	195.30	192.15	192.50	115714
2006-02-14	193.90	197.47	192.15	195.51	110571
2006-02-15	195.16	196.91	192.85	194.46	111071
2006-02-16	194.81	196.14	193.48	196.14	64357
2006-02-17	195.44	195.79	194.18	195.58	59457
2006-02-21	195.58	196.35	193.34	193.83	73728
2006-02-22	195.09	200.55	194.88	200.27	131742
2006-02-23	199.01	200.90	197.82	199.36	75014
2006-02-24	199.57	200.69	198.59	199.85	93600
2006-02-27	199.08	200.90	198.45	199.85	131471
2006-02-28	198.73	199.36	196.98	198.45	101942
2006-03-01	198.24	198.59	196.91	198.31	95614
2006-03-02	196.56	197.19	195.02	196.49	92414
2006-03-03	196.00	196.07	194.25	194.53	69585
2006-03-06	194.39	194.39	190.47	192.57	91614
2006-03-07	192.57	193.27	191.10	193.20	67528
2006-03-08	193.20	193.27	191.45	192.50	70428
2006-03-09	192.43	192.71	190.40	190.47	75557
2006-03-10	190.12	191.45	189.84	190.68	94900
2006-03-13	192.08	193.20	190.47	191.10	79614
2006-03-14	190.82	195.16	190.40	195.16	104128
2006-03-15	195.16	195.79	194.04	194.95	68457
2006-03-16	195.44	196.28	194.67	194.95	81728
2006-03-17	195.93	195.93	193.62	195.30	130571
2006-03-20	195.02	196.00	194.25	196.00	73414
2006-03-21	194.74	196.35	193.62	194.04	86028
2006-03-22	193.55	194.25	192.92	193.20	104971
2006-03-23	192.99	193.83	192.08	192.71	94442
2006-03-24	192.50	193.20	191.87	192.78	84585
2006-03-27	192.01	192.92	191.87	192.29	58200
2006-03-28	191.87	192.50	190.12	190.61	86542
2006-03-29	191.45	191.45	188.86	191.10	123385
2006-03-30	190.40	191.10	188.30	189.14	163171
2006-03-31	189.14	189.70	188.16	189.63	127928
2006-04-03	191.38	192.15	189.84	189.91	149485
2006-04-04	190.96	192.01	189.84	191.73	85657
2006-04-05	192.43	192.43	189.56	190.61	85142
2006-04-06	189.98	190.96	189.00	190.05	90485
2006-04-07	191.10	191.94	189.00	189.84	90342
2006-04-10	190.33	192.29	189.42	191.10	137814
2006-04-11	191.10	191.52	189.00	189.49	86614
2006-04-12	189.91	190.12	188.16	188.79	68585
2006-04-13	188.93	189.91	188.16	189.70	51500
2006-04-17	189.35	191.03	188.65	189.70	66271
2006-04-18	190.26	195.02	189.35	194.11	112271
2006-04-19	194.11	194.11	191.59	192.57	81942
2006-04-20	191.94	194.95	191.73	194.60	105285
2006-04-21	194.95	195.02	190.68	192.22	101571
2006-04-24	191.10	191.94	189.00	190.75	98857
2006-04-25	190.82	194.60	189.28	194.53	165428
2006-04-26	194.53	195.30	190.89	191.66	127185
2006-04-27	190.26	196.49	190.26	195.23	133185
2006-04-28	194.60	196.49	194.11	196.00	204028
2006-05-01	196.35	197.40	194.11	194.88	143385
2006-05-02	194.74	195.79	192.92	193.69	93157
2006-05-03	192.99	194.53	192.01	193.20	78414
2006-05-04	193.20	194.53	192.64	193.27	73914
2006-05-05	193.20	195.30	193.20	194.81	70857
2006-05-08	195.23	195.58	194.46	194.81	71885
2006-05-09	194.25	195.30	193.62	194.60	75871
2006-05-10	194.25	195.16	192.50	194.11	63200
2006-05-11	193.20	193.55	189.91	191.38	101471
2006-05-12	191.38	192.29	190.33	190.54	95671
2006-05-15	190.82	192.99	189.70	192.43	129457
2006-05-16	192.01	192.78	190.33	191.17	60300
2006-05-17	189.28	190.61	188.51	189.00	131085
2006-05-18	189.07	189.91	187.81	187.81	86271
2006-05-19	189.14	190.61	187.67	188.93	95885
2006-05-22	188.23	190.12	187.53	188.86	112214
2006-05-23	188.16	189.28	185.78	185.92	124228
2006-05-24	185.78	187.11	183.12	185.36	172771
2006-05-25	186.62	187.11	184.52	186.48	169071
2006-05-26	185.50	187.25	184.38	184.59	133385
2006-05-30	183.26	183.68	181.72	181.72	129585
2006-05-31	182.00	184.52	181.79	184.17	226100
2006-06-01	183.82	186.27	183.82	186.27	112785
2006-06-02	185.99	187.81	184.17	185.29	150257
2006-06-05	185.29	186.83	183.89	184.52	158828
2006-06-06	185.08	185.22	182.77	185.01	116257
2006-06-07	184.87	188.02	184.73	186.90	98385
2006-06-08	187.11	189.14	185.64	188.86	187671
2006-06-09	188.65	189.00	187.81	188.30	92600
2006-06-12	188.30	188.72	187.04	187.04	97471
2006-06-13	185.43	188.30	185.43	186.34	163542
2006-06-14	186.34	186.69	183.26	185.01	220057
2006-06-15	186.13	189.07	184.94	189.07	152257
2006-06-16	188.79	189.49	185.99	186.55	280400
2006-06-19	187.39	187.67	185.36	185.43	123042
2006-06-20	183.75	185.22	182.77	183.12	107271
2006-06-21	186.20	186.48	184.87	185.50	131871
2006-06-22	185.08	185.22	183.26	184.17	94900
2006-06-23	183.19	183.82	182.00	182.42	80885
2006-06-26	182.14	183.40	181.37	183.40	128257
2006-06-27	182.91	183.54	180.39	180.39	93242
2006-06-28	180.81	183.33	180.53	183.12	101900
2006-06-29	184.45	185.78	182.63	185.71	101771
2006-06-30	186.48	188.23	185.71	187.46	365200
2006-07-03	188.65	189.28	187.04	188.93	79900
2006-07-05	189.00	189.00	186.62	187.32	184657
2006-07-06	188.02	188.23	185.43	186.55	170785
2006-07-07	185.78	187.81	185.78	186.69	136628
2006-07-10	187.18	187.18	186.34	186.97	55657
2006-07-11	186.62	187.18	184.87	186.69	91000
2006-07-12	186.83	186.83	182.35	182.49	119085
2006-07-13	182.49	183.12	180.95	181.37	95185
2006-07-14	180.88	182.35	180.18	180.81	84514
2006-07-17	181.23	183.75	180.32	182.98	99728
2006-07-18	182.98	184.31	181.44	182.63	77985
2006-07-19	184.17	194.11	183.68	193.13	325500
2006-07-20	194.88	195.93	192.29	192.36	184742
2006-07-21	193.69	194.53	191.59	194.25	206342
2006-07-24	194.39	196.35	194.39	196.28	106342
2006-07-25	195.86	197.54	194.67	197.05	102614
2006-07-26	197.26	197.40	195.93	196.77	85471
2006-07-27	197.33	197.61	195.09	195.44	103685
2006-07-28	196.21	200.20	196.21	200.06	169900
2006-07-31	200.06	200.06	197.05	197.82	132800
2006-08-01	197.26	198.10	196.49	197.68	95014
2006-08-02	196.00	198.80	196.00	196.98	86928
2006-08-03	196.98	202.09	196.21	201.74	146285
2006-08-04	203.00	204.75	202.23	204.26	258157
2006-08-07	203.63	204.75	203.21	204.47	152500
2006-08-08	204.75	205.66	202.58	203.28	179857
2006-08-09	203.98	205.24	201.32	201.60	183300
2006-08-10	201.39	202.23	200.27	201.88	98500
2006-08-11	201.04	201.53	200.27	201.18	54000
2006-08-14	202.23	203.49	201.11	201.60	97585
2006-08-15	203.35	204.26	201.95	203.21	97685
2006-08-16	203.91	204.54	202.09	203.98	110885
2006-08-17	203.00	204.19	202.72	203.49	82528
2006-08-18	203.56	204.19	202.51	203.14	83300
2006-08-21	203.14	203.14	201.53	201.88	51885
2006-08-22	202.93	203.00	201.32	202.51	81342
2006-08-23	203.14	203.21	201.11	202.16	63757
2006-08-24	203.07	203.07	201.46	202.51	99128
2006-08-25	202.65	203.00	201.25	201.53	117014
2006-08-28	201.53	203.00	201.18	202.51	88371
2006-08-29	202.93	203.35	201.25	202.86	99328
2006-08-30	203.35	203.56	202.51	203.28	76857
2006-08-31	203.07	203.56	202.79	203.56	86542
2006-09-01	204.40	204.96	203.56	204.33	102214
2006-09-05	203.98	204.33	202.93	203.49	57085
2006-09-06	203.35	204.05	202.23	202.51	159157
2006-09-07	202.58	202.86	200.76	201.18	102385
2006-09-08	200.97	202.30	200.48	202.09	88357
2006-09-11	201.60	202.37	200.34	201.88	139542
2006-09-12	202.44	204.68	201.53	204.26	105228
2006-09-13	204.19	207.13	203.21	206.85	299571
2006-09-14	206.78	206.92	205.66	206.57	92500
2006-09-15	207.34	208.95	206.78	206.99	148842
2006-09-18	206.85	208.11	206.36	207.83	135871
2006-09-19	207.83	207.83	205.59	206.78	144000
2006-09-20	207.90	208.53	206.36	207.20	97000
2006-09-21	207.13	207.69	206.01	206.78	131585
2006-09-22	207.27	207.27	205.31	206.36	58985
2006-09-25	207.90	208.25	206.01	207.90	94314
2006-09-26	207.69	208.60	206.85	208.11	60385
2006-09-27	208.39	209.23	207.34	208.11	80171
2006-09-28	207.13	207.20	205.45	206.71	148485
2006-09-29	206.92	207.41	205.38	205.59	122300
2006-10-02	205.87	206.15	203.77	204.61	107100
2006-10-03	205.52	205.94	204.54	205.03	93400
2006-10-04	204.54	206.15	203.49	206.01	189700
2006-10-05	206.01	207.20	204.96	206.64	111471
2006-10-06	207.06	207.76	206.22	206.71	133600
2006-10-09	206.71	207.55	205.94	207.34	62671
2006-10-10	207.13	207.97	206.08	206.99	98728
2006-10-11	206.92	209.23	205.73	208.95	131357
2006-10-12	209.30	209.37	207.69	208.32	91771
2006-10-13	207.34	209.58	207.34	208.53	93842
2006-10-16	209.16	209.23	207.76	209.23	91028
2006-10-17	209.23	210.00	208.11	210.00	101271
2006-10-18	209.86	210.35	208.60	210.14	200785
2006-10-19	208.25	209.02	205.31	206.92	150957
2006-10-20	207.76	207.76	205.17	205.66	202557
2006-10-23	205.94	208.25	204.68	207.90	96414
2006-10-24	207.90	207.90	205.52	206.78	79342
2006-10-25	207.69	207.69	205.45	206.36	90457
2006-10-26	206.64	207.06	205.10	206.50	113242
2006-10-27	205.80	206.08	205.17	205.38	73900
2006-10-30	205.94	206.71	205.24	205.59	159985
2006-10-31	205.59	206.92	205.52	205.66	156742
2006-11-01	206.15	206.85	205.45	205.73	104257
2006-11-02	205.73	205.87	203.63	204.05	126357
2006-11-03	204.33	205.03	202.16	202.93	115314
2006-11-06	203.14	204.47	203.14	203.77	125042
2006-11-07	203.77	205.31	203.21	203.56	136900
2006-11-08	203.42	205.80	203.42	205.38	103085
2006-11-09	206.01	207.06	204.89	206.71	229371
2006-11-10	207.06	207.27	205.80	207.27	65800
2006-11-13	206.92	208.88	206.78	208.32	72628
2006-11-14	208.74	208.88	206.36	208.81	69785
2006-11-15	208.46	210.00	207.34	209.44	123100
2006-11-16	209.93	211.05	209.44	210.98	95800
2006-11-17	210.00	210.42	208.81	210.00	106871
2006-11-20	209.93	212.31	208.81	209.16	108000
2006-11-21	209.44	210.07	207.76	209.86	98471
2006-11-22	209.65	210.49	208.81	209.79	73928
2006-11-24	208.95	209.09	207.90	208.32	23142
2006-11-27	207.83	207.83	205.45	205.73	88871
2006-11-28	205.73	207.20	205.31	207.06	99771
2006-11-29	208.11	209.16	207.34	209.16	118042
2006-11-30	208.88	210.14	207.20	210.14	157828
2006-12-01	210.35	210.70	208.32	209.65	172100
2006-12-04	210.28	211.75	210.00	211.61	141085
2006-12-05	211.40	211.89	210.77	211.26	124114
2006-12-06	211.26	211.47	210.00	210.21	152900
2006-12-07	210.21	210.56	208.39	208.60	191457
2006-12-08	208.60	209.93	207.83	209.51	107857
2006-12-11	209.37	210.42	209.30	209.93	104428
2006-12-12	210.14	211.19	209.44	210.91	86114
2006-12-13	211.96	212.38	210.77	211.82	85328
2006-12-14	212.10	212.87	211.47	212.45	96557
2006-12-15	212.31	213.36	211.82	212.24	180471
2006-12-18	213.15	214.69	212.66	213.50	116528
2006-12-19	212.17	213.92	212.03	213.78	84500
2006-12-20	210.91	213.15	210.91	212.94	87457
2006-12-21	213.29	214.48	213.15	213.85	78371
2006-12-22	214.55	214.55	213.43	213.78	103428
2006-12-26	213.92	215.60	213.57	215.39	28828
2006-12-27	216.02	217.56	215.67	216.93	94157
2006-12-28	216.65	217.91	216.23	216.86	47885
2006-12-29	216.58	216.93	215.32	215.81	61657
2007-01-03	215.67	218.54	213.99	216.86	199000
2007-01-04	216.93	217.77	215.04	217.77	146057
2007-01-05	217.56	217.56	213.29	214.27	109500
2007-01-08	214.27	215.25	212.73	214.97	119685
2007-01-09	215.60	216.72	214.13	215.81	99214
2007-01-10	214.90	216.02	213.71	216.02	172442
2007-01-11	216.37	218.47	216.30	218.40	154757
2007-01-12	218.61	220.22	217.56	220.22	140742
2007-01-16	219.73	220.64	219.45	220.08	166214
2007-01-17	220.85	224.70	215.60	218.05	541342
2007-01-18	224.07	224.07	217.07	220.57	215142
2007-01-19	220.64	220.92	218.40	219.94	238371
2007-01-22	219.66	222.95	218.61	220.01	251042
2007-01-23	219.52	221.13	218.54	221.06	155300
2007-01-24	220.85	221.55	220.36	221.55	80942
2007-01-25	220.64	221.90	218.82	219.38	176700
2007-01-26	219.45	220.08	218.12	219.59	109342
2007-01-29	219.45	221.13	218.75	221.13	164685
2007-01-30	221.13	222.88	220.71	222.88	168628
2007-01-31	222.46	224.00	221.55	223.51	253342
2007-02-01	223.86	225.61	223.58	224.91	209314
2007-02-02	226.24	227.64	225.54	226.45	174585
2007-02-05	226.03	226.73	225.19	226.24	105242
2007-02-06	226.73	228.76	226.73	227.50	80114
2007-02-07	227.78	229.46	227.71	228.55	101000
2007-02-08	228.55	228.97	227.29	228.27	100257
2007-02-09	228.76	229.39	226.87	227.43	78242
2007-02-12	228.48	229.60	227.29	227.78	63063
2007-02-13	227.99	229.46	227.57	229.46	73668
2007-02-14	229.04	231.14	228.41	230.51	104453
2007-02-15	230.51	231.07	230.02	230.30	99585
2007-02-16	230.58	232.40	230.37	231.70	153657
2007-02-20	231.91	233.59	230.79	232.89	113814
2007-02-21	236.74	236.74	230.93	231.98	160800
2007-02-22	232.47	234.92	231.70	233.73	159800
2007-02-23	233.45	233.52	230.44	231.84	145014
2007-02-26	232.12	232.47	229.25	231.00	173111
2007-02-27	231.00	231.00	224.70	225.12	309600
2007-02-28	225.19	227.92	223.02	226.59	250328
2007-03-01	225.19	226.94	221.83	225.61	243570
2007-03-02	224.77	226.45	223.58	223.93	166571
2007-03-05	223.16	224.07	220.92	221.90	191771
2007-03-06	222.74	225.61	222.67	225.12	158385
2007-03-07	224.49	224.98	223.23	223.30	165885
2007-03-08	224.70	226.80	224.28	225.68	126942
2007-03-09	226.87	227.08	225.19	225.96	96528
2007-03-12	225.40	228.34	225.05	228.20	168485
2007-03-13	227.15	227.64	223.23	223.44	295771
2007-03-14	223.79	224.91	220.15	224.70	239257
2007-03-15	224.49	226.80	223.93	225.75	140128
2007-03-16	225.68	227.78	223.51	223.93	311300
2007-03-19	224.35	227.78	224.35	227.57	131028
2007-03-20	226.80	227.57	225.40	227.36	89871
2007-03-21	229.32	233.87	227.15	232.89	163488
2007-03-22	228.27	233.10	228.27	231.14	124071
2007-03-23	231.42	232.26	230.58	231.84	86109
2007-03-26	231.84	231.84	228.41	231.42	73157
2007-03-27	230.65	230.72	228.41	228.69	112414
2007-03-28	228.76	228.76	225.54	226.59	198157
2007-03-29	232.40	232.40	226.24	228.20	110428
2007-03-30	228.48	228.90	224.70	226.38	154057
2007-04-02	226.80	229.18	225.47	226.45	226442
2007-04-03	227.50	234.71	227.50	231.56	341008
2007-04-04	231.56	232.75	228.83	229.25	162900
2007-04-05	230.16	230.86	228.13	229.11	129228
2007-04-09	229.18	229.60	227.57	227.92	129153
2007-04-10	227.92	228.34	226.87	227.43	123771
2007-04-11	227.15	227.15	225.47	226.03	180394
2007-04-12	226.10	226.10	223.37	225.68	152285
2007-04-13	225.47	227.01	225.05	226.59	86842
2007-04-16	227.99	231.00	227.64	229.95	120069
2007-04-17	229.67	231.00	229.39	230.09	98342
2007-04-18	230.09	232.05	229.74	230.86	100785
2007-04-19	235.76	236.60	228.76	229.46	127983
2007-04-20	232.26	234.50	230.79	233.17	291013
2007-04-23	232.19	234.43	227.71	228.62	192828
2007-04-24	228.41	228.90	224.70	224.70	242290
2007-04-25	224.77	225.89	224.35	225.61	227500
2007-04-26	224.63	226.73	223.16	225.54	156720
2007-04-27	225.61	225.61	222.95	224.63	151100
2007-04-30	224.00	224.00	220.92	220.92	209157
2007-05-01	225.54	225.54	220.01	222.18	248685
2007-05-02	221.69	223.02	221.69	222.81	203128
2007-05-03	223.79	226.10	223.44	225.54	138371
2007-05-04	225.75	227.15	224.63	226.17	147257
2007-05-07	226.94	228.62	226.59	227.85	256015
2007-05-08	227.64	228.20	226.66	227.50	98400
2007-05-09	227.50	229.32	227.01	228.97	119778
2007-05-10	228.69	228.69	225.61	225.75	251428
2007-05-11	226.87	227.50	226.17	227.15	122388
2007-05-14	227.36	228.20	224.28	225.61	112557
2007-05-15	225.68	227.15	224.49	224.63	235855
2007-05-16	225.75	226.52	224.98	226.52	124514
2007-05-17	226.59	228.90	226.59	228.41	229747
2007-05-18	228.97	229.60	226.66	227.78	199528
2007-05-21	227.36	228.34	226.31	227.99	271057
2007-05-22	229.25	232.47	228.34	231.49	276071
2007-05-23	231.49	234.71	229.25	231.84	359314
2007-05-24	231.56	233.31	229.18	229.60	265571
2007-05-25	229.67	230.37	228.62	230.23	168028
2007-05-29	231.42	232.40	229.95	230.37	144285
2007-05-30	230.30	232.47	229.46	231.84	203185
2007-05-31	231.91	232.33	230.37	231.42	239500
2007-06-01	232.40	233.80	231.63	232.40	202557
2007-06-04	231.28	231.84	230.58	231.46	193614
2007-06-05	227.57	229.32	225.96	228.06	505514
2007-06-06	228.13	228.13	225.33	225.33	287728
2007-06-07	225.40	226.10	220.92	220.92	305058
2007-06-08	220.92	224.21	220.43	224.21	201664
2007-06-11	224.21	225.47	222.74	224.28	113814
2007-06-12	223.02	224.35	221.20	221.20	132928
2007-06-13	222.18	224.28	221.34	224.28	186528
2007-06-14	224.28	224.56	222.25	222.74	143385
2007-06-15	224.56	225.75	223.16	223.51	252114
2007-06-18	224.35	225.12	223.02	224.35	153257
2007-06-19	223.58	224.91	223.37	224.84	138891
2007-06-20	225.05	225.47	221.90	221.97	226600
2007-06-21	221.90	222.39	219.52	221.55	186970
2007-06-22	220.71	220.99	217.28	217.70	290742
2007-06-25	218.05	219.94	216.51	217.21	224809
2007-06-26	217.28	218.33	215.60	216.09	215485
2007-06-27	213.99	217.35	213.99	217.35	216703
2007-06-28	217.35	218.75	215.11	216.37	216397
2007-06-29	217.49	217.91	213.43	214.90	343392
2007-07-02	216.37	217.91	215.25	217.49	216657
2007-07-03	219.31	221.76	218.54	220.29	227700
2007-07-05	220.99	221.55	217.70	218.19	162400
2007-07-06	219.03	219.10	217.07	218.96	238800
2007-07-09	218.82	219.10	217.42	218.26	355301
2007-07-10	216.37	216.93	212.94	213.08	462292
2007-07-11	211.89	214.62	211.75	213.92	350900
2007-07-12	215.25	219.52	213.92	219.52	327985
2007-07-13	219.52	219.59	218.26	218.68	161255
2007-07-16	217.63	219.10	217.07	217.21	163400
2007-07-17	216.86	218.68	216.65	216.65	126414
2007-07-18	215.32	216.51	211.96	214.20	221342
2007-07-19	215.46	216.51	212.66	214.41	179228
2007-07-20	214.48	214.48	208.53	210.42	336764
2007-07-23	211.40	212.87	210.91	211.54	265871
2007-07-24	210.00	213.43	207.27	207.90	497114
2007-07-25	209.65	210.63	202.58	205.52	441258
2007-07-26	203.91	204.68	197.40	199.57	453023
2007-07-27	199.57	200.48	197.12	197.12	334986
2007-07-30	197.96	201.11	195.23	200.55	309600
2007-07-31	201.88	203.49	195.72	195.72	285615
2007-08-01	200.27	200.27	191.52	196.07	441090
2007-08-02	196.00	198.87	194.32	196.70	378256
2007-08-03	196.42	196.42	186.13	186.20	488625
2007-08-06	187.74	195.72	185.08	195.51	396540
2007-08-07	194.39	198.66	192.08	196.14	424958
2007-08-08	197.68	203.70	195.16	200.55	287529
2007-08-09	197.05	197.96	186.34	188.86	362337
2007-08-10	187.18	192.15	181.65	188.93	400907
2007-08-13	186.69	191.66	186.69	189.28	243500
2007-08-14	189.00	189.70	184.24	186.38	209021
2007-08-15	185.50	191.59	184.31	186.38	211861
2007-08-16	184.24	196.07	183.61	195.44	389105
2007-08-17	203.70	208.60	198.31	204.47	419253
2007-08-20	204.61	207.41	198.94	201.18	241142
2007-08-21	201.25	206.50	200.76	203.00	208428
2007-08-22	204.40	206.22	201.39	204.12	134028
2007-08-23	206.29	206.29	200.20	201.53	191600
2007-08-24	200.90	202.30	197.89	202.30	103471
2007-08-27	201.95	201.95	193.83	195.37	215604
2007-08-28	193.90	194.88	189.21	189.49	217300
2007-08-29	190.40	194.11	189.07	194.04	155500
2007-08-30	193.13	193.69	189.14	189.84	162085
2007-08-31	192.78	195.02	189.56	193.34	198971
2007-09-04	193.48	197.75	192.99	195.65	236942
2007-09-05	194.39	195.23	190.54	191.80	217487
2007-09-06	191.94	194.11	190.40	193.83	146085
2007-09-07	191.94	193.55	190.05	191.24	222257
2007-09-10	192.08	193.76	188.51	191.17	204228
2007-09-11	192.36	195.02	190.96	193.06	173500
2007-09-12	194.53	195.30	191.73	192.71	219842
2007-09-13	192.78	194.81	192.50	194.81	204671
2007-09-14	193.20	197.82	192.57	197.75	165842
2007-09-17	196.70	198.17	195.86	196.91	221128
2007-09-18	196.14	204.54	194.95	204.54	257228
2007-09-19	204.54	209.02	204.40	206.57	227428
2007-09-20	206.57	206.85	198.24	198.59	202342
2007-09-21	201.25	201.46	196.77	198.66	264371
2007-09-24	198.38	199.50	194.39	194.67	151971
2007-09-25	193.90	196.00	193.34	195.23	118971
2007-09-26	196.63	197.96	194.11	196.70	154385
2007-09-27	193.62	200.20	193.62	196.91	139714
2007-09-28	198.24	198.87	194.60	196.35	308428
2007-10-01	199.50	200.13	196.35	199.29	289171
2007-10-02	199.36	202.37	199.22	201.81	176057
2007-10-03	199.78	201.88	199.15	200.13	127300
2007-10-04	201.32	202.37	199.01	199.15	114728
2007-10-05	200.20	201.60	198.45	199.50	167285
2007-10-08	200.20	200.48	198.28	198.94	67328
2007-10-09	200.83	209.44	199.99	202.58	227042
2007-10-10	200.55	203.00	198.94	199.36	224757
2007-10-11	199.99	201.18	195.79	196.07	246200
2007-10-12	196.98	198.52	188.79	190.19	456828
2007-10-15	191.73	191.73	188.44	190.61	259671
2007-10-16	189.91	189.98	185.99	186.55	189900
2007-10-17	189.77	189.77	181.02	184.66	334052
2007-10-18	184.24	184.24	180.67	183.61	324928
2007-10-19	182.91	182.91	178.64	178.71	339514
2007-10-22	177.38	181.09	176.40	180.67	352728
2007-10-23	182.77	185.64	181.37	185.01	290371
2007-10-24	184.59	187.53	181.16	182.49	653628
2007-10-25	182.98	184.10	176.82	179.13	489200
2007-10-26	186.69	186.90	177.80	182.49	924214
2007-10-29	182.42	183.89	178.50	179.83	358043
2007-10-30	178.85	184.10	178.50	181.58	738238
2007-10-31	182.35	187.25	182.21	184.52	624842
2007-11-01	181.72	181.93	177.10	177.66	514914
2007-11-02	177.10	178.50	171.71	173.53	940912
2007-11-05	172.97	174.72	169.33	171.92	581299
2007-11-06	171.78	175.00	168.56	175.00	397462
2007-11-07	174.09	174.09	168.07	168.42	598073
2007-11-08	168.70	174.51	167.30	173.46	874506
2007-11-09	169.61	178.01	168.49	175.00	521453
2007-11-12	173.53	182.63	173.53	177.73	476700
2007-11-13	176.54	184.73	169.96	184.45	484751
2007-11-14	185.22	188.02	179.90	180.18	354719
2007-11-15	179.13	180.18	170.66	172.34	484678
2007-11-16	173.53	174.16	165.13	165.90	830310
2007-11-19	164.50	164.57	157.77	162.40	842135
2007-11-20	162.33	166.25	156.94	160.72	508444
2007-11-21	159.60	162.68	156.80	159.18	393798
2007-11-23	164.50	172.55	163.45	166.53	322650
2007-11-26	166.18	167.86	157.50	157.78	462884
2007-11-27	158.62	162.05	158.41	160.30	519284
2007-11-28	161.21	172.97	161.21	171.78	654313
2007-11-29	170.87	171.85	168.70	170.17	323246
2007-11-30	172.55	178.01	171.64	174.23	582214
2007-12-03	173.32	177.73	172.83	175.42	443853
2007-12-04	174.72	175.28	170.87	171.22	413146
2007-12-05	173.18	175.42	172.20	175.00	466244
2007-12-06	174.93	180.46	173.74	179.97	447740
2007-12-07	180.25	180.95	176.68	177.52	288948
2007-12-10	178.36	183.54	178.36	182.28	281855
2007-12-11	182.91	183.26	171.92	172.06	575279
2007-12-12	176.26	180.04	168.35	171.08	629439
2007-12-13	169.82	170.80	165.62	170.59	669451
2007-12-14	170.94	170.94	164.78	165.34	400042
2007-12-17	164.92	166.60	161.77	162.54	395903
2007-12-18	154.28	171.22	153.37	168.70	981778
2007-12-19	168.42	170.87	163.94	165.41	766054
2007-12-20	166.39	167.16	161.00	164.92	518332
2007-12-21	166.53	174.72	164.43	170.66	656578
2007-12-24	169.12	173.67	169.12	171.85	159427
2007-12-26	168.98	173.11	168.98	172.83	239950
2007-12-27	172.90	172.90	168.00	168.07	319589
2007-12-28	167.30	171.01	166.39	166.46	342334
2007-12-31	165.27	170.73	165.20	168.56	1772370
2008-01-02	74.55	80.22	72.45	75.60	1771536
2008-01-03	75.60	79.87	75.39	77.49	1077993
2008-01-04	76.58	76.79	74.62	76.23	1022165
2008-01-07	76.72	79.10	76.44	78.05	1370144
2008-01-08	78.47	79.94	75.39	75.74	1598849
2008-01-09	75.46	78.82	73.50	78.61	1379901
2008-01-10	78.19	82.53	76.72	81.69	1016386
2008-01-11	81.20	83.65	78.89	82.46	936165
2008-01-14	82.88	82.88	76.58	79.17	1109462
2008-01-15	78.47	78.47	75.78	77.00	826801
2008-01-16	76.79	81.13	76.23	79.59	989899
2008-01-17	79.73	81.20	76.16	76.16	1082981
2008-01-18	76.37	77.63	74.48	76.09	1556868
2008-01-22	73.50	81.97	73.50	81.13	1239932
2008-01-23	81.76	88.13	79.10	87.78	1648552
2008-01-24	89.18	90.58	83.09	84.35	1031673
2008-01-25	80.99	85.89	80.43	82.53	1423018
2008-01-28	82.39	87.50	82.25	87.43	871793
2008-01-29	87.78	89.53	85.96	87.08	747509
2008-01-30	88.13	91.63	86.45	88.13	925902
2008-01-31	87.36	93.03	85.68	92.26	916810
2008-02-01	92.82	95.06	88.27	94.43	871694
2008-02-04	94.08	94.08	89.04	89.04	563598
2008-02-05	87.43	89.60	85.96	87.99	742404
2008-02-06	88.62	90.86	85.82	87.78	772029
2008-02-07	87.36	90.02	86.87	89.18	976754
2008-02-08	89.11	89.25	86.73	86.80	877419
2008-02-11	86.73	87.99	85.12	86.80	575935
2008-02-12	87.43	88.48	85.12	86.24	818215
2008-02-13	86.80	87.43	83.65	86.31	667809
2008-02-14	86.31	87.22	84.14	84.35	409538
2008-02-15	83.86	84.21	82.18	83.86	818875
2008-02-19	84.91	85.40	82.25	82.32	847911
2008-02-20	81.76	85.05	81.20	84.63	833200
2008-02-21	84.98	85.75	82.39	82.60	784987
2008-02-22	83.02	85.61	81.76	85.40	670045
2008-02-25	85.47	87.01	83.93	86.80	557576
2008-02-26	86.31	88.55	86.31	86.45	673356
2008-02-27	85.54	88.13	85.40	86.52	359412
2008-02-28	86.03	86.31	83.93	84.07	403637
2008-02-29	83.30	83.58	80.50	80.71	592198
2008-03-03	80.78	82.39	79.38	82.18	772356
2008-03-04	81.20	81.20	78.12	80.36	1026182
2008-03-05	81.27	81.27	77.84	79.10	830685
2008-03-06	78.82	79.87	77.42	77.42	813513
2008-03-07	77.00	79.17	75.81	78.89	1031973
2008-03-10	78.82	80.08	78.05	79.24	640076
2008-03-11	81.27	84.98	80.71	84.84	782784
2008-03-12	84.84	90.30	84.14	84.35	829882
2008-03-13	83.16	88.27	81.76	87.78	1203864
2008-03-14	88.55	89.25	81.13	82.18	1340026
2008-03-17	80.43	84.21	79.10	83.44	1116792
2008-03-18	84.77	85.89	82.04	85.26	950482
2008-03-19	85.54	90.02	85.54	86.24	1322067
2008-03-20	86.52	89.95	85.61	89.88	1065327
2008-03-24	89.95	92.75	89.39	89.81	715203
2008-03-25	89.67	91.00	88.42	89.88	671304
2008-03-26	89.32	90.30	84.70	85.82	654124
2008-03-27	87.50	87.64	80.29	81.27	1672210
2008-03-28	81.62	81.69	75.95	76.51	1287491
2008-03-31	76.72	79.45	76.72	77.42	864906
2008-04-01	77.49	80.50	76.86	80.43	1171000
2008-04-02	80.01	83.02	79.94	81.20	814994
2008-04-03	80.15	80.92	78.47	79.52	901827
2008-04-04	79.10	79.66	76.16	76.37	744639
2008-04-07	77.07	78.19	75.46	77.84	624365
2008-04-08	77.07	77.42	76.02	76.51	708547
2008-04-09	76.79	77.00	74.69	74.97	499120
2008-04-10	75.11	76.30	74.06	74.90	771693
2008-04-11	74.27	76.30	74.20	75.74	742266
2008-04-14	75.11	75.32	71.26	71.82	1076094
2008-04-15	72.38	75.46	72.38	74.48	644294
2008-04-16	75.18	78.68	75.11	78.33	742439
2008-04-17	78.54	80.50	76.30	79.45	470971
2008-04-18	80.78	82.33	80.15	81.34	573209
2008-04-21	80.64	80.92	77.84	78.19	349670
2008-04-22	77.70	77.98	76.23	77.28	542828
2008-04-23	77.42	77.49	73.99	74.69	735937
2008-04-24	74.20	78.26	72.24	76.44	919747
2008-04-25	78.47	82.74	78.05	82.67	805929
2008-04-28	83.23	84.49	81.13	84.00	775594
2008-04-29	83.44	84.84	82.25	84.56	621001
2008-04-30	84.56	86.10	82.53	82.88	461208
2008-05-01	82.88	88.20	82.47	87.50	544557
2008-05-02	88.34	89.95	86.94	88.13	591685
2008-05-05	88.06	88.41	86.87	87.64	406929
2008-05-06	86.24	89.95	85.75	89.88	467262
2008-05-07	90.16	90.16	85.54	85.61	508832
2008-05-08	85.75	86.52	82.88	83.44	597430
2008-05-09	83.93	84.28	81.62	82.67	451175
2008-05-12	82.88	87.01	82.88	86.52	528714
2008-05-13	85.54	87.78	85.54	87.15	599006
2008-05-14	87.71	88.41	86.59	87.01	523732
2008-05-15	87.08	87.71	85.68	86.03	850128
2008-05-16	85.75	86.66	84.28	85.54	529560
2008-05-19	85.40	87.22	85.19	85.75	433515
2008-05-20	85.33	86.17	84.63	85.26	571130
2008-05-21	85.26	87.36	83.58	84.35	654546
2008-05-22	84.14	87.33	83.79	86.24	631475
2008-05-23	86.17	86.94	83.58	84.00	537544
2008-05-27	84.00	84.77	83.58	84.28	443019
2008-05-28	84.35	85.26	79.52	80.15	1124461
2008-05-29	79.87	82.39	79.03	81.55	963877
2008-05-30	81.69	81.69	79.80	80.43	516668
2008-06-02	80.36	80.36	77.49	78.33	546789
2008-06-03	78.47	79.03	75.32	77.00	995319
2008-06-04	76.58	78.12	76.37	77.00	521879
2008-06-05	77.14	78.33	76.44	76.72	645231
2008-06-06	76.02	76.02	73.50	74.06	774685
2008-06-09	74.20	74.76	67.62	70.35	1646826
2008-06-10	70.63	72.38	67.20	69.37	2379665
2008-06-11	69.23	70.00	64.40	64.47	1858287
2008-06-12	65.10	67.34	65.10	66.15	1117921
2008-06-13	66.50	67.20	64.12	66.78	1347729
2008-06-16	66.71	68.67	65.59	67.62	784418
2008-06-17	67.41	67.41	62.65	62.93	1025394
2008-06-18	62.30	62.51	57.54	61.60	2234314
2008-06-19	61.74	62.86	59.22	62.86	1930615
2008-06-20	63.14	66.01	61.46	61.88	1868340
2008-06-23	62.30	63.63	61.32	61.67	631966
2008-06-24	61.46	66.08	60.27	65.31	920240
2008-06-25	65.10	69.72	64.26	64.75	993714
2008-06-26	62.65	66.85	59.36	63.42	1108137
2008-06-27	63.00	65.73	62.93	63.42	1107851
2008-06-30	63.07	63.07	60.06	61.11	963966
2008-07-01	60.48	64.05	57.75	63.70	1213900
2008-07-02	63.07	69.79	63.07	65.87	1395328
2008-07-03	65.94	66.43	57.54	60.41	919631
2008-07-07	60.62	61.67	55.58	56.63	1090232
2008-07-08	54.11	59.99	53.13	59.64	1562565
2008-07-09	59.85	61.81	55.72	56.21	1332003
2008-07-10	55.58	57.89	54.60	56.21	788684
2008-07-11	54.95	59.29	53.20	57.54	1441443
2008-07-14	58.17	59.22	52.50	53.06	1606844
2008-07-15	52.50	56.42	50.33	52.92	1823041
2008-07-16	55.23	59.78	53.13	59.64	1574358
2008-07-17	62.23	69.09	60.76	68.60	2146674
2008-07-18	68.95	71.19	62.51	66.08	1249598
2008-07-21	66.85	69.93	64.75	64.96	858891
2008-07-22	64.05	70.42	60.13	69.86	1230200
2008-07-23	71.33	77.00	69.16	72.66	2416623
2008-07-24	71.75	72.38	64.47	65.17	1023285
2008-07-25	64.40	67.48	62.30	64.40	890302
2008-07-28	64.05	64.68	57.75	58.24	1437654
2008-07-29	59.01	64.89	58.52	64.75	944363
2008-07-30	65.24	67.55	64.12	65.94	1060383
2008-07-31	65.10	67.90	64.05	66.57	944263
2008-08-01	65.94	68.25	64.89	67.62	925839
2008-08-04	67.48	69.79	65.59	67.90	757480
2008-08-05	68.67	72.31	67.55	71.89	797206
2008-08-06	70.21	72.94	69.44	71.68	646845
2008-08-07	70.84	72.59	68.39	69.23	738389
2008-08-08	69.37	74.48	68.67	73.92	1057466
2008-08-11	73.92	77.91	72.03	77.07	1235731
2008-08-12	76.02	76.79	72.73	73.78	828224
2008-08-13	71.54	71.54	64.54	66.78	1154986
2008-08-14	65.10	69.86	65.10	69.86	670453
2008-08-15	70.14	73.50	69.58	70.49	701474
2008-08-18	70.56	70.56	67.55	68.25	579753
2008-08-19	67.69	67.76	63.63	65.45	676403
2008-08-20	65.45	66.50	62.23	62.86	1158908
2008-08-21	62.23	63.70	61.95	63.07	546853
2008-08-22	63.70	65.10	61.25	63.21	603463
2008-08-25	62.58	62.86	61.46	61.60	424820
2008-08-26	61.46	62.44	58.87	60.83	553338
2008-08-27	60.69	61.81	59.85	61.11	432532
2008-08-28	61.60	64.05	61.18	64.05	650667
2008-08-29	63.77	65.52	61.95	64.40	481828
2008-09-02	65.24	71.68	65.24	69.86	1102812
2008-09-03	69.86	69.86	67.20	68.95	783660
2008-09-04	68.39	69.44	66.36	66.78	653839
2008-09-05	66.29	69.37	64.05	69.23	853451
2008-09-08	73.85	78.40	69.30	74.55	1471397
2008-09-09	73.71	75.11	70.14	70.14	977967
2008-09-10	66.71	70.35	60.27	6999.93	2231535
2008-09-11	67.13	68.88	64.12	68.46	1565604
2008-09-12	65.10	74.90	64.75	74.76	1567796
2008-09-15	68.88	77.00	67.27	73.29	1743853
2008-09-16	67.41	76.37	66.57	75.53	1932722
2008-09-17	71.54	73.36	67.55	71.75	1716338
2008-09-18	73.43	92.19	68.67	77.00	2753775
2008-09-19	123.69	165.90	63.98	79.45	2675653
2008-09-22	75.88	81.83	70.35	70.35	1350235
2008-09-23	70.70	80.36	70.00	73.15	476521
2008-09-24	80.15	80.64	70.84	75.95	539106
2008-09-25	77.84	84.00	77.42	81.20	520451
2008-09-26	73.43	84.00	73.43	78.05	395245
2008-09-29	73.57	79.10	66.50	71.75	512289
2008-09-30	73.15	76.72	71.12	72.45	412543
2008-10-01	73.50	80.50	71.75	80.50	600744
2008-10-02	80.43	80.50	76.37	77.49	373492
2008-10-03	78.82	82.25	73.99	73.99	477390
2008-10-06	73.50	77.42	70.70	71.89	525904
2008-10-07	72.10	75.39	68.25	69.30	454908
2008-10-08	66.57	73.50	64.75	73.36	415011
2008-10-09	71.75	71.75	57.75	60.20	1843788
2008-10-10	58.73	65.94	56.77	59.43	1122268
2008-10-13	62.37	68.04	58.66	62.37	631155
2008-10-14	68.11	69.09	64.75	69.09	1334245
2008-10-15	68.04	76.37	67.69	75.60	1007751
2008-10-16	75.88	78.75	68.11	78.75	879412
2008-10-17	76.58	80.57	71.19	78.40	797879
2008-10-20	78.68	79.24	67.62	68.60	692453
2008-10-21	68.18	71.82	66.78	68.46	314905
2008-10-22	65.31	68.95	63.84	64.82	402030
2008-10-23	64.75	65.45	58.17	60.62	1113434
2008-10-24	50.40	65.31	50.19	59.57	693806
2008-10-27	59.64	62.09	56.70	58.38	682722
2008-10-28	59.57	69.44	59.01	68.81	596092
2008-10-29	68.53	73.50	64.54	69.51	742658
2008-10-30	70.35	71.75	64.75	67.48	576358
2008-10-31	68.18	72.45	68.04	72.31	511611
2008-11-03	70.00	74.34	69.86	73.71	315492
2008-11-04	74.34	76.79	72.38	76.30	549242
2008-11-05	75.46	75.46	65.80	66.22	680244
2008-11-06	65.73	67.48	58.80	60.55	2025423
2008-11-07	61.18	62.09	57.47	58.94	1123098
2008-11-10	59.36	60.06	54.46	56.07	946288
2008-11-11	55.65	57.61	51.59	53.20	1219918
2008-11-12	52.71	54.11	48.86	49.98	1352029
2008-11-13	50.12	55.16	45.36	54.74	1589632
2008-11-14	54.32	58.66	53.13	55.23	1064623
2008-11-17	55.09	57.96	54.04	54.95	998949
2008-11-18	54.95	56.56	50.26	54.53	1001527
2008-11-19	54.32	54.95	49.00	49.07	747658
2008-11-20	48.72	50.96	46.34	46.76	968693
2008-11-21	48.37	50.05	44.45	49.35	905469
2008-11-24	50.40	54.32	48.72	54.18	876876
2008-11-25	54.60	54.60	49.00	53.27	1468588
2008-11-26	51.17	54.53	50.54	54.53	497393
2008-11-28	54.67	58.31	53.83	58.24	232009
2008-12-01	57.26	57.26	50.05	50.33	618344
2008-12-02	51.03	53.62	48.93	53.34	509099
2008-12-03	51.66	56.49	51.03	56.28	726516
2008-12-04	55.58	61.11	54.25	57.68	936486
2008-12-05	57.12	62.30	56.28	60.48	1160409
2008-12-08	60.69	62.51	58.52	60.27	779411
2008-12-09	59.64	60.69	54.95	55.51	684843
2008-12-10	55.86	58.03	53.97	56.98	525058
2008-12-11	56.07	57.47	50.82	51.31	552875
2008-12-12	50.68	51.59	49.07	50.54	755161
2008-12-15	49.84	51.31	47.81	50.89	470719
2008-12-16	53.27	56.98	52.78	56.00	734345
2008-12-17	52.85	57.12	52.64	55.65	614134
2008-12-18	55.23	56.63	53.41	54.60	437350
2008-12-19	54.95	57.54	53.55	55.65	783730
2008-12-22	55.51	56.21	53.10	53.59	402508
2008-12-23	52.85	55.16	52.50	53.76	369066
2008-12-24	53.34	54.74	52.64	54.74	84160
2008-12-26	54.74	55.58	54.11	55.30	116112
2008-12-29	55.16	55.86	53.20	54.81	259404
2008-12-30	55.93	57.47	54.46	57.40	330415
2008-12-31	56.70	59.08	55.44	58.10	437147
2009-01-02	59.01	59.64	56.28	57.40	453254
2009-01-05	52.78	55.58	47.53	50.19	1116606
2009-01-06	50.54	51.45	49.70	51.03	798460
2009-01-07	50.05	50.26	47.53	48.93	821502
2009-01-08	48.93	50.40	47.25	48.44	978196
2009-01-09	48.72	49.56	46.20	46.69	581218
2009-01-12	46.90	47.46	45.57	46.27	453446
2009-01-13	45.92	46.13	44.17	45.71	596969
2009-01-14	44.24	45.99	43.75	45.01	490557
2009-01-15	44.66	44.66	38.50	39.62	1069914
2009-01-16	40.18	41.86	37.45	38.92	754102
2009-01-20	38.08	38.43	31.57	31.92	986989
2009-01-21	34.79	37.03	32.90	36.33	1016603
2009-01-22	35.00	35.98	31.64	33.25	819040
2009-01-23	30.73	33.53	28.77	33.32	1069555
2009-01-26	34.09	34.30	30.52	31.50	659145
2009-01-27	31.85	32.76	30.38	32.69	534972
2009-01-28	36.05	36.26	33.25	34.51	902913
2009-01-29	34.09	34.09	31.08	32.34	513015
2009-01-30	32.62	33.60	27.16	27.72	1129874
2009-02-02	27.51	27.72	23.49	25.20	1250726
2009-02-03	26.53	26.53	23.94	24.64	722403
2009-02-04	24.78	25.62	23.31	23.45	616309
2009-02-05	23.31	23.80	21.21	22.82	1271201
2009-02-06	22.47	29.89	22.47	29.26	2390452
2009-02-09	30.52	31.78	24.92	28.35	977885
2009-02-10	28.00	29.82	23.45	24.08	1417375
2009-02-11	24.15	25.90	22.12	24.92	963190
2009-02-12	24.29	25.90	22.96	25.20	951706
2009-02-13	25.97	26.88	23.10	23.24	670251
2009-02-17	22.96	25.97	21.28	21.98	713430
2009-02-18	22.19	22.89	20.16	21.70	794603
2009-02-19	22.05	22.19	19.46	19.46	528357
2009-02-20	19.25	19.53	16.31	18.20	1198427
2009-02-23	21.91	21.91	18.20	18.20	875217
2009-02-24	18.48	22.12	17.71	21.42	1214237
2009-02-25	21.21	23.38	18.90	22.19	782544
2009-02-26	23.66	33.95	23.66	26.04	1740742
2009-02-27	25.48	27.37	24.36	24.36	1054612
2009-03-02	23.73	24.29	21.49	21.49	773183
2009-03-03	23.24	23.24	20.09	20.51	544835
2009-03-04	20.93	21.80	19.04	20.02	618852
2009-03-05	19.46	19.81	17.15	17.29	513585
2009-03-06	17.57	19.06	16.10	18.55	1235922
2009-03-09	17.85	19.95	17.50	17.78	612994
2009-03-10	18.48	21.35	18.34	21.35	872674
2009-03-11	21.77	23.59	20.30	21.42	769758
2009-03-12	21.42	23.73	19.95	23.73	899113
2009-03-13	24.01	24.50	21.07	21.84	607526
2009-03-16	22.47	23.03	20.30	20.65	648735
2009-03-17	20.72	22.61	19.67	22.61	580105
2009-03-18	22.68	24.57	21.00	24.57	1128602
2009-03-19	24.92	26.60	20.72	20.86	971926
2009-03-20	21.98	22.05	20.37	21.63	769173
2009-03-23	22.54	25.27	22.05	25.06	854656
2009-03-24	22.96	24.85	22.26	22.33	736724
2009-03-25	23.52	24.71	21.84	23.31	678942
2009-03-26	24.36	25.20	23.17	24.85	630877
2009-03-27	24.50	24.50	22.82	22.82	428879
2009-03-30	21.63	22.82	20.02	20.02	557298
2009-03-31	20.86	22.75	20.30	22.75	521543
2009-04-01	22.19	24.36	21.00	22.96	641013
2009-04-02	24.29	24.92	22.96	23.66	758177
2009-04-03	23.80	25.13	23.31	25.13	357487
2009-04-06	24.71	24.71	22.40	23.73	418994
2009-04-07	23.52	24.64	22.26	23.52	426461
2009-04-08	23.52	24.50	22.82	23.38	451622
2009-04-09	25.27	28.98	24.50	28.91	957474
2009-04-13	28.84	31.01	26.81	30.52	1054570
2009-04-14	30.17	30.94	24.92	25.34	1013517
2009-04-15	24.57	29.54	24.50	29.54	676151
2009-04-16	29.75	31.22	28.42	30.45	732371
2009-04-17	30.38	36.68	28.63	36.12	1349885
2009-04-20	35.00	35.00	26.74	26.74	1116979
2009-04-21	25.06	34.02	24.22	34.02	1111648
2009-04-22	32.55	32.69	26.39	28.42	1506559
2009-04-23	28.00	28.00	21.14	22.82	2020086
2009-04-24	22.89	23.10	20.86	22.68	1394161
2009-04-27	22.47	23.03	21.00	21.00	816118
2009-04-28	21.21	22.82	21.21	22.40	831995
2009-04-29	23.31	25.06	22.40	25.06	1164117
2009-04-30	25.34	25.76	22.12	22.61	663337
2009-05-01	22.61	23.31	21.63	21.63	554357
2009-05-04	22.68	26.67	22.40	26.32	915878
2009-05-05	26.04	28.49	24.36	28.42	1026472
2009-05-06	28.77	30.59	26.88	29.96	1339460
2009-05-07	31.57	32.27	26.11	26.46	1294641
2009-05-08	27.30	32.55	26.99	32.55	1286306
2009-05-11	31.57	33.18	30.10	30.52	1013033
2009-05-12	30.94	32.48	26.95	28.56	777528
2009-05-13	28.21	28.84	26.25	26.32	717709
2009-05-14	25.69	27.79	25.62	27.02	652584
2009-05-15	26.95	27.44	25.83	25.90	518853
2009-05-18	26.95	29.40	26.25	29.12	594004
2009-05-19	28.63	29.19	26.95	27.93	997774
2009-05-20	28.98	29.40	25.48	25.48	678662
2009-05-21	25.41	25.90	22.96	23.17	933374
2009-05-22	23.45	24.15	21.56	22.61	936043
2009-05-26	22.82	23.59	21.77	23.24	757981
2009-05-27	23.24	23.87	21.84	21.84	539289
2009-05-28	22.75	22.75	21.07	22.12	743666
2009-05-29	22.26	24.71	21.84	22.89	1267898
2009-06-01	23.24	24.36	22.75	23.66	504398
2009-06-02	23.59	24.15	22.61	23.24	339954
2009-06-03	22.40	23.87	22.12	23.52	410210
2009-06-04	23.73	24.15	22.68	24.15	473255
2009-06-05	24.22	24.71	20.65	20.65	1419129
2009-06-08	20.79	21.84	20.65	21.28	439030
2009-06-09	21.07	21.70	20.86	20.86	415746
2009-06-10	21.49	21.84	20.79	21.42	517036
2009-06-11	21.49	24.01	21.49	23.52	673248
2009-06-12	23.45	25.83	22.75	25.20	865564
2009-06-15	26.46	27.44	24.99	25.83	761363
2009-06-16	26.25	26.39	24.08	25.06	574652
2009-06-17	24.22	24.92	21.63	21.91	844098
2009-06-18	22.05	23.24	21.77	22.75	435684
2009-06-19	22.89	24.36	22.05	24.36	831441
2009-06-22	23.17	24.01	21.49	21.49	502252
2009-06-23	21.35	22.26	20.30	20.79	661093
2009-06-24	21.35	21.91	20.86	21.42	372530
2009-06-25	20.65	22.12	20.30	22.12	336430
2009-06-26	21.84	22.19	21.21	22.05	540111
2009-06-29	22.12	22.12	21.14	21.56	263744
2009-06-30	21.56	22.05	20.30	20.93	727246
2009-07-01	21.28	21.42	20.72	21.07	419325
2009-07-02	21.00	21.07	19.74	19.74	563151
2009-07-06	19.81	20.65	19.32	19.53	384787
2009-07-07	19.60	19.95	19.18	19.25	344514
2009-07-08	19.32	20.09	18.27	19.60	537918
2009-07-09	20.23	20.58	19.53	20.30	396721
2009-07-10	20.02	20.16	19.25	19.60	312372
2009-07-13	19.67	20.30	19.25	19.60	758849
2009-07-14	19.53	19.95	19.46	19.88	228775
2009-07-15	19.95	21.00	19.88	21.00	428527
2009-07-16	20.86	21.00	20.44	20.79	451986
2009-07-17	20.79	21.00	18.97	19.88	431850
2009-07-20	19.95	20.23	19.11	19.67	413834
2009-07-21	19.60	19.81	17.99	18.06	363364
2009-07-22	17.99	18.41	17.50	17.85	649869
2009-07-23	17.85	20.37	17.64	20.37	640127
2009-07-24	18.06	20.65	17.36	20.16	1495644
2009-07-27	20.16	23.38	19.60	23.24	1183161
2009-07-28	23.17	23.38	21.49	22.19	666838
2009-07-29	22.05	23.31	21.56	23.03	534708
2009-07-30	23.17	23.87	22.19	23.59	1053708
2009-07-31	23.52	24.78	23.17	24.57	811328
2009-08-03	24.92	25.62	23.31	23.94	872655
2009-08-04	23.66	24.92	22.47	24.85	840646
2009-08-05	24.99	27.02	24.57	26.88	826643
2009-08-06	27.02	27.72	25.76	26.95	745489
2009-08-07	27.51	30.52	27.02	28.35	1353686
2009-08-10	28.56	31.36	28.00	30.03	822392
2009-08-11	29.40	29.75	27.30	27.65	655292
2009-08-12	27.65	28.56	26.95	27.79	313583
2009-08-13	27.86	30.80	27.58	30.52	860339
2009-08-14	30.10	30.24	28.42	28.91	460387
2009-08-17	27.37	28.35	26.95	26.95	438318
2009-08-18	27.51	27.93	26.95	27.23	336188
2009-08-19	27.02	28.63	26.60	26.95	451933
2009-08-20	26.95	27.86	26.67	27.16	374248
2009-08-21	27.23	28.21	27.23	28.07	532212
2009-08-24	28.14	28.98	26.11	26.60	623958
2009-08-25	26.60	27.86	25.97	26.74	533545
2009-08-26	26.74	27.86	25.90	27.02	421198
2009-08-27	26.60	27.27	25.97	26.95	398598
2009-08-28	27.37	27.37	26.04	26.25	476683
2009-08-31	25.90	26.04	24.64	25.90	870725
2009-09-01	25.62	26.39	24.71	24.99	668804
2009-09-02	24.64	25.13	22.75	22.82	631910
2009-09-03	24.08	24.29	22.68	23.66	644369
2009-09-04	23.80	24.01	22.89	23.73	371980
2009-09-08	24.08	24.36	23.31	23.52	470484
2009-09-09	23.45	23.80	22.61	23.17	638265
2009-09-10	23.03	23.66	22.75	23.59	395914
2009-09-11	23.66	25.20	23.66	24.71	539932
2009-09-14	24.43	26.81	24.22	26.60	716122
2009-09-15	25.83	30.87	25.76	30.45	2573130
2009-09-16	30.10	31.85	28.84	31.01	2170432
2009-09-17	28.42	28.77	26.74	27.30	21747165
2009-09-18	27.44	27.72	27.30	27.37	8086917
2009-09-21	26.95	27.23	26.18	26.60	3895840
2009-09-22	27.30	28.14	26.88	27.30	3999409
2009-09-23	27.51	28.21	26.81	27.02	3663680
2009-09-24	27.79	28.00	25.90	25.97	3093778
2009-09-25	25.76	26.81	25.06	26.18	3353138
2009-09-28	26.32	27.37	26.04	27.30	1571523
2009-09-29	26.18	26.95	25.55	26.11	4152488
2009-09-30	26.11	27.30	25.41	26.25	4637595
2009-10-01	26.18	26.46	24.57	25.13	2715158
2009-10-02	24.43	25.97	23.80	24.57	2883626
2009-10-05	24.78	25.48	24.43	25.06	1532430
2009-10-06	25.41	26.04	24.57	25.13	1946109
2009-10-07	25.13	25.97	24.85	25.90	1328695
2009-10-08	26.04	26.18	24.92	25.34	1386695
2009-10-09	25.34	26.25	24.92	26.04	1188131
2009-10-12	26.18	26.18	25.41	26.18	897704
2009-10-13	26.04	27.02	25.83	26.81	1494635
2009-10-14	27.16	27.30	26.25	26.95	1125876
2009-10-15	26.95	27.02	25.62	26.67	1364921
2009-10-16	26.18	26.39	25.34	25.34	1097269
2009-10-19	25.41	25.76	23.52	24.64	1967861
2009-10-20	24.64	24.64	22.75	23.17	2054773
2009-10-21	23.03	23.94	22.61	23.17	1805214
2009-10-22	22.75	25.20	22.75	24.99	2017100
2009-10-23	22.61	22.96	19.46	20.44	7789547
2009-10-26	20.58	20.58	17.43	17.43	3659681
2009-10-27	17.71	17.92	16.80	16.87	2152971
2009-10-28	17.08	17.08	13.02	15.61	7472502
2009-10-29	16.31	16.87	16.10	16.66	2427573
2009-10-30	16.10	16.80	14.98	15.54	1943881
2009-11-02	16.03	16.66	14.56	15.05	1976666
2009-11-03	14.35	15.40	14.21	14.70	2114842
2009-11-04	15.12	15.61	13.86	13.93	1828083
2009-11-05	14.14	14.56	13.09	14.07	2384556
2009-11-06	13.86	14.98	13.72	14.84	1853316
2009-11-09	15.12	15.75	14.84	15.68	1669415
2009-11-10	15.61	15.68	13.65	14.00	2940075
2009-11-11	14.00	14.07	12.46	12.74	4045894
2009-11-12	13.23	13.30	12.60	12.74	1783812
2009-11-13	14.00	14.07	12.81	13.51	5086002
2009-11-16	14.21	14.49	13.30	13.58	2619450
2009-11-17	13.72	13.79	13.09	13.23	1471223
2009-11-18	13.44	13.51	12.32	12.60	3565971
2009-11-19	12.39	12.47	10.92	11.06	7117956
2009-11-20	11.41	12.25	11.34	11.76	6435587
2009-11-23	12.60	12.81	11.27	11.27	4735746
2009-11-24	11.41	11.48	10.15	10.43	6185560
2009-11-25	10.99	12.60	10.71	12.60	4630995
2009-11-27	11.55	13.37	11.34	13.23	2995451
2009-11-30	13.51	14.21	13.02	13.65	3906337
2009-12-01	13.93	14.07	12.81	13.16	2352373
2009-12-02	13.37	13.37	12.74	13.16	1157613
2009-12-03	13.30	13.58	12.46	12.46	1296080
2009-12-04	13.72	15.05	13.16	15.05	5727610
2009-12-07	15.68	17.36	15.40	16.45	5281103
2009-12-08	16.24	17.36	15.82	16.45	3357850
2009-12-09	16.73	17.15	15.75	15.89	2263974
2009-12-10	15.96	16.17	14.70	14.91	2026925
2009-12-11	15.05	15.12	14.21	14.98	2115890
2009-12-14	15.33	15.54	14.42	15.54	1742314
2009-12-15	14.77	16.59	14.42	14.56	4047958
2009-12-16	14.84	15.12	14.14	14.14	1977411
2009-12-17	14.14	14.28	13.30	13.44	2080128
2009-12-18	13.72	14.35	13.58	13.65	4891487
2009-12-21	14.00	14.49	13.79	14.35	1764316
2009-12-22	14.42	14.84	14.00	14.84	1195377
2009-12-23	14.84	15.05	14.21	14.63	1791374
2009-12-24	14.63	15.05	14.49	14.84	708625
2009-12-28	14.91	14.91	14.35	14.42	1030394
2009-12-29	14.63	14.70	14.35	14.49	785122
2009-12-30	14.49	14.49	14.07	14.35	1004831
2009-12-31	14.35	14.42	14.07	14.35	947325
2010-01-04	14.63	14.91	14.28	14.70	1291900
2010-01-05	14.84	15.75	14.56	15.54	2405834
2010-01-06	15.54	16.45	15.05	16.38	2508718
2010-01-07	16.24	17.78	15.89	17.15	4261855
2010-01-08	17.01	17.82	16.59	17.57	2458449
2010-01-11	18.20	18.69	17.57	18.34	3093952
2010-01-12	18.13	18.41	17.43	17.85	2045390
2010-01-13	17.78	19.74	17.22	19.39	3408577
2010-01-14	19.32	19.67	18.62	19.39	1375587
2010-01-15	19.39	19.39	17.92	18.55	2064679
2010-01-19	18.55	18.83	17.99	18.76	1106831
2010-01-20	18.69	19.74	18.06	19.46	2046882
2010-01-21	19.60	20.65	19.53	20.65	3309419
2010-01-22	20.37	20.65	18.90	19.74	2976611
2010-01-25	19.67	20.51	18.45	18.62	2691272
2010-01-26	18.76	19.53	17.99	18.90	2116003
2010-01-27	18.83	19.18	18.27	19.18	2104634
2010-01-28	19.53	19.67	18.69	19.11	1810329
2010-01-29	20.65	20.86	19.25	19.32	5238512
2010-02-01	19.60	19.95	18.83	19.60	1727613
2010-02-02	19.60	19.81	18.97	19.25	1231326
2010-02-03	19.04	19.04	17.08	17.29	3434537
2010-02-04	17.15	18.41	16.59	17.85	3918992
2010-02-05	17.78	18.48	16.38	17.85	2511000
2010-02-08	17.92	18.06	17.08	17.29	1224912
2010-02-09	17.64	18.48	17.43	17.99	2367340
2010-02-10	18.20	18.48	17.57	18.34	1449974
2010-02-11	18.34	18.41	17.71	18.27	1146526
2010-02-12	17.92	18.41	17.78	18.34	1003877
2010-02-16	19.04	19.95	18.69	19.88	1983737
2010-02-17	20.16	20.44	19.04	19.25	1891752
2010-02-18	19.25	19.95	19.04	19.32	1437855
2010-02-19	19.18	20.02	19.04	20.02	998703
2010-02-22	20.37	21.00	20.09	20.86	1581300
2010-02-23	21.00	21.00	19.81	20.37	1625723
2010-02-24	20.65	21.00	20.44	20.79	867641
2010-02-25	20.30	20.51	19.95	20.16	811653
2010-02-26	20.09	20.37	19.53	19.95	1925904
2010-03-01	20.23	20.23	19.18	19.46	1021216
2010-03-02	19.46	19.81	19.25	19.74	1432018
2010-03-03	19.11	19.39	18.69	18.90	1857865
2010-03-04	18.76	18.97	17.57	17.78	2213343
2010-03-05	17.99	18.69	17.85	18.27	1899524
2010-03-08	18.48	18.55	17.78	18.34	1458645
2010-03-09	18.27	19.32	17.92	19.11	1635996
2010-03-10	19.32	20.44	19.25	20.30	2051039
2010-03-11	21.07	23.94	20.86	22.12	8483478
2010-03-12	23.38	23.45	22.12	22.82	3175247
2010-03-15	22.82	22.82	21.84	22.40	2059129
2010-03-16	22.61	25.20	22.05	25.06	3266129
2010-03-17	25.76	27.44	25.20	26.25	5504390
2010-03-18	25.90	25.90	24.01	25.06	2652888
2010-03-19	24.99	25.27	23.66	24.22	1922134
2010-03-22	23.59	25.20	22.96	24.85	1762696
2010-03-23	25.20	25.62	24.50	25.13	1647890
2010-03-24	24.85	25.69	24.85	25.20	1239661
2010-03-25	26.18	26.32	24.15	24.22	2686570
2010-03-26	24.85	25.48	24.08	24.36	1991024
2010-03-29	24.01	24.01	22.19	22.75	3401146
2010-03-30	22.75	23.59	20.72	23.17	4860805
2010-03-31	23.03	24.08	22.68	23.03	1977425
2010-04-01	23.52	23.80	23.10	23.38	2912566
2010-04-05	23.80	24.36	23.59	23.87	2468251
2010-04-06	23.59	25.34	23.52	25.34	3245337
2010-04-07	25.27	25.97	22.96	24.08	4400389
2010-04-08	24.01	24.36	23.52	24.01	1335214
2010-04-09	24.15	24.43	23.52	23.73	1162646
2010-04-12	23.80	24.43	23.52	24.29	1944203
2010-04-13	24.08	25.55	23.73	24.92	5328223
2010-04-14	25.13	26.53	25.13	26.46	2399586
2010-04-15	26.46	26.95	26.11	26.67	1946612
2010-04-16	26.39	26.46	24.50	24.64	2883581
2010-04-19	24.78	25.76	23.73	24.99	1665445
2010-04-20	25.48	26.81	25.27	26.74	1973380
2010-04-21	23.87	24.85	23.10	24.22	6639759
2010-04-22	24.08	25.90	23.52	25.55	3238063
2010-04-23	25.55	25.69	24.57	24.78	1704016
2010-04-26	24.92	25.06	23.94	24.08	1658906
2010-04-27	23.10	23.59	21.91	22.19	7050678
2010-04-28	22.40	22.89	21.77	22.26	9321393
2010-04-29	21.35	22.68	20.65	22.40	62562441
2010-04-30	22.54	22.75	21.00	21.07	12308657
2010-05-03	21.42	21.91	20.72	20.86	5500195
2010-05-04	21.21	21.42	19.95	20.23	6148125
2010-05-05	19.95	21.21	18.20	20.58	5289718
2010-05-06	20.79	21.35	18.20	20.86	8740782
2010-05-07	20.58	20.86	18.55	19.46	5432911
2010-05-10	20.86	21.21	19.74	20.93	3612824
2010-05-11	20.58	21.84	20.37	21.49	4537787
2010-05-12	22.12	22.68	21.91	22.68	3523629
2010-05-13	22.82	23.80	22.54	23.10	4724208
2010-05-14	22.54	22.75	21.42	22.40	3484622
2010-05-17	22.75	23.10	20.79	21.42	5632629
2010-05-18	21.84	21.98	20.02	20.79	3191358
2010-05-19	20.51	21.00	19.25	19.53	6710401
2010-05-20	18.69	19.32	18.27	18.41	4822400
2010-05-21	17.78	19.67	17.78	19.18	4626881
2010-05-24	19.81	19.81	18.55	18.55	3191126
2010-05-25	17.99	19.32	17.15	18.83	4875748
2010-05-26	19.60	19.95	19.04	19.81	3433068
2010-05-27	20.44	20.51	19.53	20.30	4794288
2010-05-28	20.16	20.79	19.81	20.72	4851194
2010-06-01	20.37	20.58	19.18	19.18	1734793
2010-06-02	19.74	20.09	19.32	19.67	1891474
2010-06-03	19.88	20.09	19.53	19.88	2338985
2010-06-04	19.60	19.74	18.62	18.62	2537785
2010-06-07	18.97	18.97	17.64	17.78	1966529
2010-06-08	18.13	18.20	17.43	17.99	3070249
2010-06-09	18.34	18.59	17.36	17.50	2441506
2010-06-10	17.85	18.62	17.57	18.62	2134727
2010-06-11	18.34	19.39	17.99	19.39	2036419
2010-06-14	19.67	19.81	18.34	18.48	2435698
2010-06-15	18.62	19.95	18.62	19.78	2398272
2010-06-16	19.74	20.30	19.46	19.88	3525208
2010-06-17	19.88	20.02	18.90	19.39	1979047
2010-06-18	19.04	20.16	19.04	20.09	3203636
2010-06-21	20.44	21.00	19.95	20.30	3432468
2010-06-22	20.37	20.51	19.46	19.67	2963483
2010-06-23	19.67	19.88	18.83	19.04	2115597
2010-06-24	18.90	19.53	18.34	18.62	1918656
2010-06-25	19.04	19.95	18.69	19.60	2934139
2010-06-28	19.67	19.67	18.41	18.55	2342110
2010-06-29	18.20	18.27	17.43	18.06	4399906
2010-06-30	18.06	18.55	17.71	17.78	1443718
2010-07-01	17.85	17.85	16.45	17.43	2324189
2010-07-02	17.64	17.78	16.52	16.80	2921428
2010-07-06	17.22	17.36	16.59	16.73	1921018
2010-07-07	16.66	17.15	16.56	17.08	2773501
2010-07-08	17.36	18.48	17.36	18.41	2424745
2010-07-09	18.34	19.39	18.13	19.32	1795888
2010-07-12	19.18	19.25	18.48	19.04	1381665
2010-07-13	19.46	19.67	18.55	19.46	2445471
2010-07-14	19.11	19.25	18.55	18.97	2494799
2010-07-15	18.97	19.04	18.27	18.48	1077398
2010-07-16	18.27	18.41	17.57	17.64	1717301
2010-07-19	17.78	17.99	17.22	17.36	1164577
2010-07-20	17.08	17.15	16.52	16.87	4498414
2010-07-21	17.15	17.43	15.89	15.89	3139597
2010-07-22	16.24	17.08	16.24	16.94	1873610
2010-07-23	16.17	16.87	15.89	16.59	4138901
2010-07-26	16.94	18.06	16.52	17.99	3129952
2010-07-27	18.34	18.62	17.50	17.71	2267051
2010-07-28	17.43	18.06	17.01	17.57	3597494
2010-07-29	17.78	18.34	17.50	17.99	2017025
2010-07-30	17.64	18.48	17.50	18.34	1844457
2010-08-02	18.62	19.04	18.48	18.97	1639167
2010-08-03	18.90	19.04	18.34	18.62	2331981
2010-08-04	18.76	19.18	18.55	18.83	1585335
2010-08-05	18.41	18.62	17.92	17.99	1283790
2010-08-06	17.71	17.96	17.29	17.57	1223234
2010-08-09	17.64	18.20	17.43	18.13	993844
2010-08-10	17.92	17.99	17.43	17.57	1312617
2010-08-11	17.36	17.57	16.45	16.52	1774379
2010-08-12	16.24	16.31	15.82	16.10	1941813
2010-08-13	16.10	17.29	16.10	17.01	1422304
2010-08-16	17.36	17.50	16.84	17.29	1328211
2010-08-17	17.22	17.50	16.80	17.01	1423782
2010-08-18	16.87	17.08	16.59	16.94	1129507
2010-08-19	16.80	17.29	16.38	16.38	1391221
2010-08-20	16.31	16.38	15.82	16.03	1204551
2010-08-23	16.17	16.52	15.54	15.54	1156075
2010-08-24	15.40	15.40	14.84	15.05	1477707
2010-08-25	14.91	15.05	13.86	14.98	4135319
2010-08-26	15.12	15.61	14.42	14.56	1397057
2010-08-27	14.56	15.33	14.49	15.26	1319238
2010-08-30	15.54	15.54	14.56	14.63	1391006
2010-08-31	14.56	14.91	14.07	14.42	1434517
2010-09-01	14.70	15.96	14.49	15.54	1845165
2010-09-02	15.61	16.31	15.54	16.03	2197730
2010-09-03	16.45	16.66	15.96	16.45	1119032
2010-09-07	16.52	16.73	16.03	16.31	1173023
2010-09-08	16.45	16.80	16.31	16.45	1253057
2010-09-09	16.73	17.15	15.68	15.82	2735854
2010-09-10	15.96	16.03	14.84	15.26	4447080
2010-09-13	15.75	16.59	15.75	16.17	3381017
2010-09-14	16.17	16.17	15.40	15.89	2011592
2010-09-15	15.75	16.03	15.68	15.89	869602
2010-09-16	15.82	16.03	15.47	15.82	685343
2010-09-17	15.89	16.17	15.54	16.10	1899269
2010-09-20	16.03	17.29	15.89	17.29	3578510
2010-09-21	17.22	17.36	16.94	17.01	1664553
2010-09-22	17.01	17.29	16.24	16.80	1364121
2010-09-23	16.52	17.29	16.45	17.08	1970655
2010-09-24	17.29	17.50	17.08	17.50	1846118
2010-09-27	17.43	17.57	17.15	17.29	2071587
2010-09-28	17.43	17.78	17.01	17.43	4373016
2010-09-29	17.36	17.78	17.22	17.36	1574024
2010-09-30	17.64	18.27	17.20	17.22	2904518
2010-10-01	17.50	17.85	17.29	17.36	897737
2010-10-04	17.29	17.57	17.15	17.15	683719
2010-10-05	17.43	17.85	17.01	17.71	3276594
2010-10-06	17.64	18.41	17.36	18.41	1761459
2010-10-07	18.41	18.69	17.85	18.06	1750165
2010-10-08	18.06	18.13	17.64	17.92	1023005
2010-10-11	17.92	17.92	17.50	17.50	717648
2010-10-12	17.50	18.27	17.50	18.27	1520596
2010-10-13	18.48	19.25	18.20	18.97	3023144
2010-10-14	18.62	19.32	18.34	18.83	3401169
2010-10-15	19.04	19.11	17.85	18.20	2242042
2010-10-18	18.27	18.48	17.85	18.20	851913
2010-10-19	17.85	18.62	17.64	17.64	949826
2010-10-20	17.78	18.06	16.45	17.08	3314620
2010-10-21	17.43	17.64	16.80	16.80	1477678
2010-10-22	16.94	17.22	16.66	16.80	1370888
2010-10-25	17.08	17.22	16.80	17.08	942454
2010-10-26	16.52	16.87	15.75	16.38	4529831
2010-10-27	16.38	16.66	15.94	16.10	1498953
2010-10-28	16.31	16.52	15.61	15.89	1226444
2010-10-29	15.82	15.96	15.12	15.12	2872095
2010-11-01	15.40	15.75	15.05	15.05	1925270
2010-11-02	15.26	15.40	14.56	14.63	1744861
2010-11-03	14.70	14.98	14.07	14.28	3893237
2010-11-04	14.70	15.05	14.49	14.98	5498740
2010-11-05	14.91	15.61	14.56	14.77	6403330
2010-11-08	14.77	14.84	14.21	14.28	3374597
2010-11-09	14.35	14.56	13.93	14.07	4240732
2010-11-10	14.00	15.33	13.58	15.19	7567073
2010-11-11	14.98	15.40	14.56	14.63	3133207
2010-11-12	14.49	14.70	14.14	14.35	2824382
2010-11-15	14.77	15.05	14.49	14.70	2036104
2010-11-16	14.56	14.56	14.00	14.07	1910146
2010-11-17	14.21	14.49	14.07	14.35	2213743
2010-11-18	14.70	14.70	14.14	14.42	2067031
2010-11-19	14.35	14.35	14.07	14.21	1601568
2010-11-22	14.21	14.28	14.00	14.21	1305050
2010-11-23	14.14	14.21	13.79	14.00	1935186
2010-11-24	14.14	14.14	13.72	13.86	1380429
2010-11-26	13.79	14.07	13.72	13.72	415063
2010-11-29	13.79	14.42	13.65	14.28	1585275
2010-11-30	14.07	14.35	13.86	14.21	1692295
2010-12-01	14.42	14.70	14.28	14.70	1340969
2010-12-02	14.70	15.68	14.70	15.68	2167960
2010-12-03	15.33	15.96	15.19	15.82	2043980
2010-12-06	15.68	16.03	15.61	15.89	780396
2010-12-07	16.10	16.17	15.61	15.82	1118768
2010-12-08	15.82	16.10	15.68	16.10	1245607
2010-12-09	16.24	17.08	16.10	16.80	3562359
2010-12-10	16.87	16.94	16.45	16.73	1144439
2010-12-13	16.94	16.94	16.45	16.87	1852268
2010-12-14	16.87	17.01	16.66	17.01	1240390
2010-12-15	16.87	17.36	16.87	16.87	1601093
2010-12-16	17.01	17.50	16.87	17.43	1633508
2010-12-17	17.57	18.76	17.50	17.78	3778543
2010-12-20	17.99	17.99	17.43	17.57	2289486
2010-12-21	17.57	17.92	17.50	17.85	2136908
2010-12-22	18.06	18.55	17.99	18.55	4536961
2010-12-23	18.62	19.18	18.34	18.83	2291938
2010-12-27	18.90	19.32	18.83	19.11	1665636
2010-12-28	19.25	19.32	18.83	18.83	1429246
2010-12-29	18.97	19.11	18.69	18.76	1116387
2010-12-30	18.83	19.11	18.06	18.27	1752802
2010-12-31	18.20	18.69	18.06	18.48	803508
2011-01-03	18.76	20.30	18.69	19.11	4471810
2011-01-04	19.32	19.32	18.55	19.11	2407560
2011-01-05	18.97	19.74	18.90	18.90	1700544
2011-01-06	19.25	19.32	18.90	18.90	1349537
2011-01-07	19.11	19.18	17.71	17.85	2224684
2011-01-10	17.85	18.20	17.50	18.06	1291314
2011-01-11	18.20	18.83	18.20	18.83	1792108
2011-01-12	19.04	19.32	18.62	19.32	1910439
2011-01-13	19.25	19.46	18.83	19.46	1469611
2011-01-14	19.32	19.60	19.11	19.39	1574676
2011-01-18	19.32	20.51	19.25	20.34	2625382
2011-01-19	20.37	20.51	19.46	19.81	3115850
2011-01-20	19.46	20.58	19.25	20.23	2931083
2011-01-21	20.37	20.93	19.88	20.16	2192695
2011-01-24	20.23	20.30	19.95	20.30	1746329
2011-01-25	20.09	20.09	19.32	19.60	2348131
2011-01-26	19.74	19.81	18.97	19.18	869198
2011-01-27	19.18	20.02	19.04	19.67	1931994
2011-01-28	19.74	20.16	19.46	19.46	2641875
2011-01-31	19.39	19.53	18.20	18.48	2775916
2011-02-01	18.62	19.11	18.27	18.90	1519489
2011-02-02	18.76	18.97	18.55	18.55	909655
2011-02-03	18.62	19.11	18.48	19.04	935090
2011-02-04	19.11	19.32	18.90	19.04	662073
2011-02-07	19.32	20.23	19.32	19.95	1253835
2011-02-08	20.02	20.16	19.60	20.16	1042491
2011-02-09	19.95	20.16	19.39	19.60	1095935
2011-02-10	19.39	19.67	19.25	19.53	584612
2011-02-11	19.39	20.16	19.32	20.09	829196
2011-02-14	20.16	20.16	19.81	20.09	819961
2011-02-15	19.95	20.30	19.95	20.23	918286
2011-02-16	20.30	20.51	20.16	20.23	1269521
2011-02-17	20.02	20.16	19.25	19.53	1920026
2011-02-18	19.53	19.67	18.62	19.04	1411960
2011-02-22	18.69	18.83	18.13	18.55	1417076
2011-02-23	19.04	19.18	17.85	17.85	4072064
2011-02-24	17.85	18.00	17.43	17.50	3322962
2011-02-25	17.92	18.41	17.57	17.92	2101391
2011-02-28	18.20	19.04	17.85	17.85	2551524
2011-03-01	18.20	18.48	18.06	18.20	1029084
2011-03-02	18.34	18.48	17.57	17.78	1660887
2011-03-03	17.92	18.20	17.43	17.85	1963684
2011-03-04	17.78	17.92	17.43	17.71	1356801
2011-03-07	17.71	17.85	17.50	17.57	666724
2011-03-08	17.78	18.13	17.71	17.92	1736671
2011-03-09	17.92	17.99	17.78	17.92	1429767
2011-03-10	17.64	17.99	17.57	17.71	1064898
2011-03-11	17.85	17.92	17.71	17.85	1443856
2011-03-14	17.71	17.92	17.50	17.57	755660
2011-03-15	17.22	17.50	17.08	17.36	1475517
2011-03-16	17.50	17.71	17.15	17.36	1252546
2011-03-17	17.50	17.71	17.15	17.36	824680
2011-03-18	17.64	17.85	17.36	17.50	1369813
2011-03-21	17.78	17.92	17.50	17.85	456786
2011-03-22	17.85	18.13	17.78	17.78	331790
2011-03-23	17.78	17.85	17.50	17.85	488986
2011-03-24	17.92	17.99	17.36	17.50	1076420
2011-03-25	17.57	17.71	17.29	17.29	829796
2011-03-28	17.29	17.57	17.29	17.43	336415
2011-03-29	17.43	17.57	16.59	16.80	1556805
2011-03-30	16.94	16.94	16.73	16.80	755272
2011-03-31	16.80	16.94	16.66	16.80	622768
2011-04-01	16.94	17.78	16.94	17.64	1363918
2011-04-04	17.78	18.04	17.43	17.50	989094
2011-04-05	17.50	17.64	17.15	17.29	708827
2011-04-06	17.43	18.20	17.22	18.13	749146
2011-04-07	18.20	19.11	18.06	18.83	1944770
2011-04-08	18.34	19.11	18.34	18.83	2138591
2011-04-11	18.76	19.39	18.76	19.11	1323794
2011-04-12	19.04	19.11	18.55	18.83	867578
2011-04-13	19.04	19.04	18.55	18.62	906793
2011-04-14	18.55	18.90	18.27	18.62	1106880
2011-04-15	18.76	19.18	18.62	18.90	1047222
2011-04-18	18.62	19.25	18.62	18.76	2039756
2011-04-19	18.97	19.32	18.13	18.27	3317981
2011-04-20	18.62	18.62	17.50	17.64	1280678
2011-04-21	17.64	18.69	17.57	18.13	1651748
2011-04-25	18.06	18.55	17.71	17.71	972611
2011-04-26	18.06	18.20	16.87	17.29	3873258
2011-04-27	17.36	17.85	17.08	17.57	1966195
2011-04-28	17.57	17.64	17.22	17.50	641623
2011-04-29	17.71	17.71	17.22	17.50	611346
2011-05-02	17.71	18.06	17.57	17.64	895265
2011-05-03	17.50	17.64	17.36	17.36	675249
2011-05-04	17.43	17.99	17.29	17.50	4364709
2011-05-05	17.43	17.57	17.08	17.22	1843626
2011-05-06	17.43	17.50	17.01	17.01	1204190
2011-05-09	17.15	17.15	16.87	16.94	620403
2011-05-10	17.08	17.43	16.94	17.36	1208274
2011-05-11	17.50	17.50	17.08	17.08	346774
2011-05-12	17.01	17.08	16.73	16.80	748106
2011-05-13	16.87	17.01	16.73	16.80	603056
2011-05-16	16.73	16.87	16.52	16.52	707995
2011-05-17	16.66	16.87	16.45	16.52	982076
2011-05-18	16.52	17.08	16.51	16.80	922089
2011-05-19	17.01	17.08	16.59	16.80	781342
2011-05-20	16.66	16.87	16.52	16.59	847040
2011-05-23	16.45	16.73	16.38	16.38	590244
2011-05-24	16.45	16.66	15.96	16.66	1703091
2011-05-25	16.52	16.80	16.45	16.52	1163045
2011-05-26	16.59	16.87	16.24	16.87	1176538
2011-05-27	16.94	16.94	16.31	16.59	1231775
2011-05-31	16.73	16.80	16.31	16.66	1351381
2011-06-01	16.66	16.66	16.10	16.10	1085667
2011-06-02	16.10	16.24	15.68	15.89	923007
2011-06-03	15.75	16.03	15.47	15.68	1161042
2011-06-06	15.68	15.68	14.98	15.12	1089113
2011-06-07	15.12	15.47	14.98	14.98	720300
2011-06-08	14.98	15.12	14.56	14.56	1170491
2011-06-09	14.63	15.12	14.28	14.98	1698095
2011-06-10	14.77	15.19	14.56	14.56	1191667
2011-06-13	14.63	14.91	14.56	14.84	494968
2011-06-14	15.12	15.47	14.84	15.33	907719
2011-06-15	15.19	15.33	14.63	14.77	649347
2011-06-16	14.77	15.05	14.63	14.98	926874
2011-06-17	15.12	16.24	15.05	16.03	2461911
2011-06-20	15.96	16.38	15.75	16.31	917284
2011-06-21	16.45	16.59	16.03	16.24	832159
2011-06-22	16.17	16.21	15.75	15.96	641819
2011-06-23	15.68	15.68	14.91	15.12	1167406
2011-06-24	15.19	15.19	14.49	14.84	1133037
2011-06-27	14.98	14.98	14.21	14.35	1551879
2011-06-28	14.42	14.42	13.93	14.42	2010485
2011-06-29	14.49	14.70	14.28	14.63	1461266
2011-06-30	14.63	14.77	14.35	14.56	1314982
2011-07-01	14.63	15.40	14.35	15.19	1591929
2011-07-05	15.19	15.26	14.35	14.42	1118315
2011-07-06	14.49	14.63	14.21	14.49	2182340
2011-07-07	14.63	14.98	14.57	14.91	634443
2011-07-08	14.49	14.70	14.35	14.49	736952
2011-07-11	14.35	14.49	14.28	14.35	799604
2011-07-12	14.42	14.70	14.35	14.35	861653
2011-07-13	14.42	14.84	14.42	14.63	1001538
2011-07-14	14.63	14.84	14.28	14.56	1083302
2011-07-15	14.63	14.70	14.35	14.42	960721
2011-07-18	14.42	14.63	13.93	14.00	688316
2011-07-19	14.07	14.35	13.86	13.86	1077797
2011-07-20	14.00	14.11	13.79	14.00	1079446
2011-07-21	14.07	14.14	13.51	13.86	2400773
2011-07-22	13.86	14.70	13.51	14.42	1102498
2011-07-25	14.21	14.35	13.65	13.65	2139275
2011-07-26	13.79	13.93	13.30	13.86	5947996
2011-07-27	13.72	13.79	13.09	13.23	2159548
2011-07-28	13.58	14.07	12.81	12.81	2410240
2011-07-29	12.88	13.23	12.67	12.81	1279495
2011-08-01	13.30	13.30	12.67	12.81	1560638
2011-08-02	12.74	13.02	11.97	11.97	1593677
2011-08-03	12.11	12.46	11.41	12.39	2893358
2011-08-04	12.32	12.71	11.34	11.48	2314950
2011-08-05	11.90	12.11	10.50	10.57	2043886
2011-08-08	10.08	10.50	8.26	8.75	3886038
2011-08-09	9.38	9.91	8.47	9.24	4210752
2011-08-10	8.96	9.24	8.68	8.75	2118235
2011-08-11	8.96	9.31	8.75	9.24	2641777
2011-08-12	9.52	9.73	9.10	9.24	1493116
2011-08-15	9.94	9.94	9.31	9.73	1364506
2011-08-16	9.59	10.15	9.38	9.73	2028715
2011-08-17	9.87	10.57	9.73	9.73	2515408
2011-08-18	9.52	9.87	8.82	9.59	1929468
2011-08-19	9.38	10.22	9.35	9.45	1569329
2011-08-22	9.80	10.01	9.38	9.45	951061
2011-08-23	9.45	9.80	9.24	9.80	1189717
2011-08-24	9.73	10.08	9.31	9.52	1590109
2011-08-25	9.87	10.29	9.10	9.10	2748904
2011-08-26	9.03	9.45	8.89	9.24	1046198
2011-08-29	9.38	10.29	9.38	10.29	1520179
2011-08-30	10.22	10.36	9.66	10.15	1180101
2011-08-31	10.36	10.50	9.87	10.15	1164462
2011-09-01	10.15	10.36	9.80	9.87	1109001
2011-09-02	9.59	9.61	9.38	9.38	928979
2011-09-06	9.17	9.45	9.10	9.17	1220793
2011-09-07	9.45	10.15	9.31	10.15	1341946
2011-09-08	9.94	10.15	9.59	9.59	1053953
2011-09-09	9.52	9.66	9.10	9.10	1288913
2011-09-12	9.10	9.39	8.82	9.17	1248801
2011-09-13	9.31	9.38	8.96	9.24	1245574
2011-09-14	9.38	9.66	8.89	9.59	1239406
2011-09-15	9.73	9.87	9.38	9.87	705186
2011-09-16	9.80	10.01	9.52	9.80	748299
2011-09-19	9.52	9.66	9.24	9.24	858050
2011-09-20	9.38	9.45	9.10	9.24	1457340
2011-09-21	9.17	9.38	8.75	8.75	1879557
2011-09-22	8.68	8.89	7.84	8.26	2775474
2011-09-23	8.26	8.54	7.70	7.70	2639113
2011-09-26	7.98	7.98	7.49	7.77	2201941
2011-09-27	8.05	8.40	7.77	7.91	2681362
2011-09-28	7.91	8.19	7.63	7.63	1064267
2011-09-29	7.91	8.05	7.56	7.98	2212970
2011-09-30	7.77	8.05	7.49	7.49	1377816
2011-10-03	7.56	7.84	6.86	6.86	2149907
2011-10-04	6.77	7.35	6.58	7.35	1748469
2011-10-05	7.49	7.49	7.21	7.42	1144562
2011-10-06	7.49	8.05	7.28	8.05	1393551
2011-10-07	8.19	8.47	7.91	7.91	885706
2011-10-10	8.12	8.47	8.12	8.47	1311000
2011-10-11	8.26	8.47	7.98	8.12	1214853
2011-10-12	8.26	9.03	8.12	8.89	1401806
2011-10-13	9.03	9.31	8.68	8.96	871096
2011-10-14	9.10	9.38	9.03	9.31	770040
2011-10-17	9.17	9.24	8.61	8.61	1124231
2011-10-18	8.75	9.45	8.65	9.38	1094114
2011-10-19	9.45	9.66	8.89	8.89	941292
2011-10-20	8.96	9.21	8.75	9.17	630235
2011-10-21	9.45	9.45	8.96	9.17	997546
2011-10-24	9.17	9.52	9.03	9.45	668995
2011-10-25	9.45	9.45	9.17	9.17	716232
2011-10-26	9.31	9.87	9.10	9.80	892075
2011-10-27	10.99	11.13	10.50	10.99	2932487
2011-10-28	10.78	10.92	9.66	10.92	906434
2011-10-31	10.71	10.78	10.50	10.50	653136
2011-11-01	10.01	10.43	9.52	9.66	1673296
2011-11-02	10.08	10.22	9.73	10.15	1158112
2011-11-03	10.36	10.50	9.80	10.43	1316193
2011-11-04	10.29	10.50	10.01	10.08	787382
2011-11-07	10.08	10.43	9.94	10.22	837753
2011-11-08	10.36	10.78	10.36	10.71	1480432
2011-11-09	10.43	10.71	10.01	10.15	950867
2011-11-10	10.43	10.57	10.22	10.43	665024
2011-11-11	10.64	10.71	10.36	10.64	786814
2011-11-14	10.64	10.71	10.29	10.29	583125
2011-11-15	10.22	10.71	10.22	10.57	816945
2011-11-16	10.43	11.20	10.36	10.78	1541071
2011-11-17	10.85	11.20	10.78	10.85	1168900
2011-11-18	10.92	11.76	10.85	11.62	1527147
2011-11-21	11.27	11.28	10.85	10.85	797078
2011-11-22	10.92	10.99	10.43	10.64	822015
2011-11-23	10.43	10.64	10.01	10.08	847487
2011-11-25	9.94	10.08	9.87	9.87	701817
2011-11-28	10.43	10.50	9.66	9.80	1273656
2011-11-29	9.80	9.80	9.59	9.66	693082
2011-11-30	10.01	10.43	9.94	10.43	1314233
2011-12-01	10.29	10.64	10.01	10.57	912284
2011-12-02	10.57	10.64	10.08	10.36	2243378
2011-12-05	10.57	10.78	10.36	10.57	1256123
2011-12-06	10.50	10.50	9.10	9.80	3641124
2011-12-07	9.94	10.01	9.66	9.94	885586
2011-12-08	9.73	10.08	9.45	9.52	456391
2011-12-09	9.73	9.87	9.45	9.87	673339
2011-12-12	9.73	9.87	9.45	9.45	549371
2011-12-13	9.59	9.66	9.10	9.17	987994
2011-12-14	9.10	9.38	8.96	9.38	641237
2011-12-15	9.52	9.80	9.10	9.59	1039878
2011-12-16	9.66	10.22	9.59	10.08	1395982
2011-12-19	10.01	10.08	9.17	9.38	1524467
2011-12-20	9.59	9.87	9.35	9.66	1729071
2011-12-21	9.59	9.80	9.45	9.80	839740
2011-12-22	9.80	10.08	9.73	10.08	1468787
2011-12-23	10.08	10.22	10.01	10.22	275974
2011-12-27	10.08	10.22	9.80	10.01	576089
2011-12-28	9.87	10.08	9.59	9.73	672347
2011-12-29	9.73	10.15	9.52	10.15	1074658
2011-12-30	10.08	10.26	9.87	9.87	986559
2012-01-03	10.29	10.92	10.01	10.71	1943878
2012-01-04	10.71	11.06	10.22	11.06	1249331
2012-01-05	10.99	11.97	10.85	11.20	2454747
2012-01-06	11.27	11.48	11.13	11.20	680499
2012-01-09	11.20	11.69	11.20	11.48	695080
2012-01-10	11.62	11.83	11.20	11.27	871620
2012-01-11	11.27	11.62	11.13	11.34	1788367
2012-01-12	11.48	11.62	10.78	11.34	1298669
2012-01-13	11.13	11.34	10.99	11.13	544307
2012-01-17	11.20	11.34	11.06	11.13	750093
2012-01-18	11.13	11.41	11.06	11.27	833686
2012-01-19	11.34	11.97	11.27	11.55	1390087
2012-01-20	11.48	11.69	11.17	11.55	1153088
2012-01-23	11.48	11.97	11.20	11.41	1302157
2012-01-24	11.69	12.25	11.48	12.11	2421401
2012-01-25	12.11	12.67	11.62	12.32	1490161
2012-01-26	12.46	12.60	11.83	12.25	1588770
2012-01-27	12.11	12.39	11.83	12.32	913561
2012-01-30	12.18	12.25	11.55	12.11	620452
2012-01-31	12.39	12.39	11.97	12.18	645422
2012-02-01	12.25	12.39	12.04	12.32	1278381
2012-02-02	12.32	12.67	12.11	12.60	1117031
2012-02-03	13.02	13.23	12.88	13.16	1054009
2012-02-06	13.02	13.30	12.74	13.16	469260
2012-02-07	13.09	13.72	12.88	13.44	665901
2012-02-08	13.44	14.14	13.09	13.51	1546150
2012-02-09	13.72	13.79	13.30	13.72	1092633
2012-02-10	13.44	13.51	13.16	13.44	888547
2012-02-13	13.65	13.72	13.44	13.58	553044
2012-02-14	13.44	13.58	13.30	13.30	359531
2012-02-15	13.44	13.65	13.30	13.51	703480
2012-02-16	13.51	13.65	13.37	13.65	1616261
2012-02-17	13.65	14.18	13.58	13.93	1063326
2012-02-21	14.00	14.07	13.79	13.93	574952
2012-02-22	13.93	14.35	13.72	13.79	911945
2012-02-23	13.79	14.28	13.79	14.28	574521
2012-02-24	14.28	14.35	14.07	14.14	341531
2012-02-27	14.14	14.35	14.07	14.28	477293
2012-02-28	14.21	14.56	14.14	14.42	459131
2012-02-29	14.63	15.05	14.28	14.84	1706900
2012-03-01	14.98	15.54	14.70	14.91	1822858
2012-03-02	14.84	15.05	14.49	14.98	1475396
2012-03-05	15.05	15.33	14.35	14.35	2032907
2012-03-06	14.14	14.35	13.23	13.23	2233577
2012-03-07	13.65	13.79	13.37	13.51	1238187
2012-03-08	13.72	13.86	13.51	13.86	883408
2012-03-09	13.79	14.14	13.79	13.86	791340
2012-03-12	13.93	14.00	13.30	13.37	1022940
2012-03-13	13.65	13.86	13.37	13.72	2100072
2012-03-14	13.86	14.49	13.72	14.35	2897978
2012-03-15	14.49	14.98	14.42	14.98	2322754
2012-03-16	14.91	14.91	14.28	14.56	2020032
2012-03-19	14.56	15.05	14.28	15.05	2158341
2012-03-20	14.63	15.37	14.56	14.98	2899439
2012-03-21	15.05	15.12	14.84	14.84	797446
2012-03-22	14.70	14.70	14.42	14.63	931986
2012-03-23	14.56	14.84	14.35	14.70	739627
2012-03-26	14.84	15.05	14.70	14.98	815955
2012-03-27	14.91	15.05	14.70	14.70	365058
2012-03-28	14.70	14.98	14.56	14.91	702768
2012-03-29	14.77	14.91	14.42	14.49	665441
2012-03-30	14.63	14.70	14.35	14.35	561238
2012-04-02	14.28	14.49	14.21	14.42	715052
2012-04-03	14.49	14.98	14.35	14.91	1609106
2012-04-04	14.70	14.84	14.42	14.42	1191854
2012-04-05	14.42	14.56	14.35	14.42	475592
2012-04-09	14.21	14.42	14.14	14.21	477814
2012-04-10	14.14	14.28	13.86	14.07	1018497
2012-04-11	14.21	14.35	14.00	14.35	894411
2012-04-12	14.28	14.49	14.14	14.42	852656
2012-04-13	14.42	14.42	13.81	14.00	1607588
2012-04-16	14.14	14.28	13.37	14.28	1905113
2012-04-17	14.49	14.70	14.28	14.49	1672538
2012-04-18	14.35	14.84	14.28	14.42	786523
2012-04-19	14.42	14.70	14.35	14.56	590442
2012-04-20	14.63	14.77	14.56	14.56	673689
2012-04-23	14.28	14.63	14.00	14.49	1076042
2012-04-24	14.56	15.05	14.56	14.91	1302430
2012-04-25	14.98	15.16	14.63	14.84	1004792
2012-04-26	14.91	14.98	14.77	14.84	527811
2012-04-27	14.84	15.19	14.70	15.19	1186855
2012-04-30	15.12	15.19	14.70	14.70	645212
2012-05-01	14.70	15.12	14.70	15.05	523780
2012-05-02	14.98	15.12	14.84	14.98	342794
2012-05-03	14.98	15.12	14.42	14.49	606839
2012-05-04	14.42	14.56	14.14	14.21	739632
2012-05-07	14.07	14.49	14.00	14.49	579953
2012-05-08	14.28	14.49	14.00	14.42	821712
2012-05-09	14.21	14.28	13.86	14.14	1068785
2012-05-10	14.28	14.42	14.00	14.42	777252
2012-05-11	14.21	14.49	14.00	14.49	808739
2012-05-14	14.28	14.42	14.14	14.14	582711
2012-05-15	14.21	14.21	14.00	14.14	502760
2012-05-16	14.14	14.21	13.93	14.00	425433
2012-05-17	13.93	14.00	13.30	13.30	1324453
2012-05-18	13.30	13.44	13.09	13.16	897547
2012-05-21	13.23	13.72	13.09	13.30	756470
2012-05-22	13.30	13.72	13.30	13.65	869927
2012-05-23	13.51	13.58	13.37	13.58	543926
2012-05-24	13.58	13.65	13.30	13.44	813730
2012-05-25	13.51	13.55	13.23	13.23	682829
2012-05-29	13.51	13.58	13.30	13.37	1040121
2012-05-30	13.30	13.30	13.09	13.16	716613
2012-05-31	13.02	13.37	12.60	13.37	1508968
2012-06-01	12.95	13.16	12.11	12.18	2603762
2012-06-04	12.18	12.32	11.76	11.90	1290268
2012-06-05	11.76	12.25	11.69	11.90	966709
2012-06-06	12.11	12.32	11.97	12.18	1147954
2012-06-07	12.39	12.46	11.83	11.83	1107708
2012-06-08	11.90	12.25	11.76	12.25	742053
2012-06-11	12.32	12.53	11.97	11.97	774400
2012-06-12	12.04	12.18	11.69	12.04	1292523
2012-06-13	12.04	12.88	11.90	12.32	1167076
2012-06-14	12.32	13.02	12.32	13.02	1118767
2012-06-15	12.88	13.16	12.53	13.02	2174100
2012-06-18	12.88	13.02	12.67	12.81	1078487
2012-06-19	12.95	13.23	12.81	13.09	809983
2012-06-20	13.02	13.16	12.81	13.02	508210
2012-06-21	12.95	13.02	12.46	12.53	919752
2012-06-22	12.74	12.81	12.53	12.74	728071
2012-06-25	12.53	12.67	12.32	12.60	679581
2012-06-26	12.60	12.88	12.46	12.88	993953
2012-06-27	12.88	13.02	12.67	12.88	959733
2012-06-28	12.81	13.72	12.53	13.51	1308434
2012-06-29	13.93	14.14	13.65	13.86	1422626
2012-07-02	14.00	14.28	13.65	14.28	1119980
2012-07-03	14.21	14.35	14.14	14.21	287862
2012-07-05	14.28	14.49	14.14	14.21	443692
2012-07-06	14.14	14.35	14.00	14.21	362201
2012-07-09	14.14	14.21	13.79	13.86	402832
2012-07-10	13.93	14.00	12.88	12.95	1248612
2012-07-11	13.09	13.51	13.02	13.30	937351
2012-07-12	13.16	13.44	13.09	13.23	351306
2012-07-13	13.23	13.79	13.23	13.51	683849
2012-07-16	13.51	13.93	13.37	13.58	821056
2012-07-17	13.72	13.93	13.58	13.93	547179
2012-07-18	13.86	14.07	13.65	13.79	535428
2012-07-19	13.79	14.00	13.65	13.72	513841
2012-07-20	13.65	13.79	13.37	13.37	673613
2012-07-23	13.23	13.44	12.95	12.95	864536
2012-07-24	13.23	13.23	12.67	12.88	1343864
2012-07-25	13.09	13.30	12.67	12.74	1200511
2012-07-26	12.95	13.16	12.88	13.09	659996
2012-07-27	13.30	13.65	12.95	13.51	569770
2012-07-30	13.51	13.65	13.30	13.37	315792
2012-07-31	13.37	13.51	13.09	13.30	465214
2012-08-01	13.30	13.51	13.09	13.16	602080
2012-08-02	13.02	13.23	12.95	12.95	702589
2012-08-03	13.30	13.79	13.16	13.65	936050
2012-08-06	13.65	13.79	13.51	13.58	557602
2012-08-07	13.65	13.79	13.58	13.65	689300
2012-08-08	13.51	13.86	13.48	13.72	597059
2012-08-09	13.65	14.00	13.58	13.86	590365
2012-08-10	13.79	14.07	13.65	14.00	708966
2012-08-13	13.93	14.00	13.65	13.93	487167
2012-08-14	14.00	14.00	13.72	13.86	496601
2012-08-15	13.79	14.00	13.72	14.00	484013
2012-08-16	13.93	14.00	13.79	14.00	553692
2012-08-17	14.00	14.07	13.90	14.07	407248
2012-08-20	14.00	14.28	13.93	14.21	758131
2012-08-21	14.28	14.49	14.21	14.49	869617
2012-08-22	14.42	14.49	14.21	14.28	519944
2012-08-23	14.21	14.28	13.72	14.07	785608
2012-08-24	14.07	14.07	13.86	14.00	273405
2012-08-27	13.93	14.14	13.93	14.07	849402
2012-08-28	14.07	14.35	14.00	14.28	884240
2012-08-29	14.28	14.35	14.07	14.28	393974
2012-08-30	14.14	14.28	14.07	14.21	410453
2012-08-31	14.28	14.63	14.14	14.56	1192377
2012-09-04	14.56	15.05	14.42	15.05	1154370
2012-09-05	14.98	15.47	14.14	15.40	1611816
2012-09-06	15.54	16.73	15.54	16.59	4983701
2012-09-07	16.59	16.94	16.31	16.80	1974008
2012-09-10	16.66	16.73	14.77	15.82	904528
2012-09-11	16.03	16.38	15.89	16.31	982070
2012-09-12	16.31	16.73	16.24	16.59	863211
2012-09-13	16.59	16.94	16.17	16.94	1702076
2012-09-14	17.22	17.36	16.59	17.08	1537788
2012-09-17	17.08	17.08	16.80	16.80	789649
2012-09-18	16.80	16.94	16.59	16.59	680842
2012-09-19	16.59	17.47	16.52	17.29	1419714
2012-09-20	17.08	17.36	16.80	17.15	770262
2012-09-21	17.22	17.43	17.01	17.08	1143830
2012-09-24	16.87	17.57	16.80	17.43	1358008
2012-09-25	17.43	17.50	16.94	17.15	1264168
2012-09-26	17.15	17.29	16.17	16.38	2420653
2012-09-27	16.52	16.80	16.45	16.66	554316
2012-09-28	16.45	16.87	16.31	16.59	585626
2012-10-01	16.73	16.73	16.31	16.38	654291
2012-10-02	16.59	16.66	16.45	16.59	484516
2012-10-03	16.66	17.08	16.45	16.66	1147018
2012-10-04	16.80	17.26	16.73	17.15	1138434
2012-10-05	17.29	17.50	17.08	17.36	1146622
2012-10-08	17.29	17.43	17.08	17.29	356817
2012-10-09	17.22	17.29	16.80	17.08	664042
2012-10-10	16.94	17.08	16.52	16.52	1047653
2012-10-11	16.73	17.29	16.73	17.08	787537
2012-10-12	16.94	16.94	16.52	16.59	2046736
2012-10-15	16.73	16.94	16.59	16.73	634325
2012-10-16	16.87	16.87	16.03	16.10	1166236
2012-10-17	16.31	17.29	16.03	16.87	1343195
2012-10-18	16.80	16.94	16.73	16.80	712761
2012-10-19	16.66	16.80	16.10	16.45	1002705
2012-10-22	16.45	17.01	16.31	16.87	1277902
2012-10-23	16.45	17.22	16.45	17.08	1900776
2012-10-24	17.15	17.85	17.15	17.78	2521422
2012-10-25	17.92	18.17	17.43	17.85	2228048
2012-10-26	17.92	17.99	17.36	17.43	602822
2012-10-31	17.43	17.50	16.59	17.15	1047167
2012-11-01	17.15	17.64	16.94	17.43	1200588
2012-11-02	17.57	17.64	16.87	16.94	1000959
2012-11-05	16.94	17.01	16.45	16.52	1053783
2012-11-06	16.87	17.08	16.59	16.80	1507170
2012-11-07	16.45	16.59	15.68	15.82	1203086
2012-11-08	15.89	16.38	15.54	15.68	982459
2012-11-09	15.54	16.38	15.54	16.10	932964
2012-11-12	16.24	16.31	15.75	15.82	862620
2012-11-13	15.89	16.24	15.54	15.61	1064164
2012-11-14	15.61	15.96	14.70	14.70	1536326
2012-11-15	14.70	15.89	14.49	15.40	1791897
2012-11-16	15.47	15.68	15.19	15.54	525974
2012-11-19	15.68	16.10	15.54	15.82	977542
2012-11-20	15.68	16.10	15.54	15.96	820963
2012-11-21	15.96	16.03	15.82	15.96	244339
2012-11-23	16.10	16.59	15.82	16.59	274717
2012-11-26	16.45	16.59	16.31	16.59	478499
2012-11-27	16.59	16.66	16.31	16.45	546820
2012-11-28	16.45	16.52	16.17	16.52	708259
2012-11-29	16.52	16.66	16.45	16.59	461103
2012-11-30	16.66	16.73	16.17	16.59	1216897
2012-12-03	16.66	17.08	16.52	16.66	1527133
2012-12-04	16.66	16.80	16.45	16.52	487111
2012-12-05	16.52	16.73	16.10	16.59	1178476
2012-12-06	16.52	16.73	16.24	16.38	488932
2012-12-07	16.45	16.52	16.17	16.31	413165
2012-12-10	16.24	16.59	16.03	16.52	1027142
2012-12-11	16.59	16.66	16.31	16.52	647804
2012-12-12	16.59	17.36	16.45	17.22	2296594
2012-12-13	17.29	17.64	16.45	17.08	3398510
2012-12-14	17.15	17.29	16.59	16.73	1236884
2012-12-17	16.87	17.29	16.66	17.22	1916224
2012-12-18	17.29	17.29	17.01	17.29	1379799
2012-12-19	17.43	17.50	17.15	17.43	810340
2012-12-20	17.50	17.64	17.15	17.64	955605
2012-12-21	16.94	17.36	16.87	17.08	2860650
2012-12-24	17.01	17.36	16.87	17.36	393100
2012-12-26	17.36	17.57	17.22	17.50	698004
2012-12-27	17.43	17.57	16.80	17.08	665054
2012-12-28	17.01	17.43	16.94	17.08	884262
2012-12-31	16.94	17.36	16.80	17.15	1048976
2013-01-02	17.64	18.20	17.50	18.20	1152682
2013-01-03	18.20	18.48	17.71	17.99	1272468
2013-01-04	18.13	18.97	17.92	18.83	1749671
2013-01-07	18.76	18.76	17.92	18.13	1544280
2013-01-08	17.99	18.06	17.15	17.36	2581018
2013-01-09	17.85	18.13	17.15	17.15	2928354
2013-01-10	17.36	17.57	17.22	17.29	1307249
2013-01-11	17.22	17.43	16.87	17.08	1030140
2013-01-14	17.15	17.64	17.15	17.50	1827098
2013-01-15	17.43	17.99	17.29	17.92	989229
2013-01-16	17.92	18.20	17.82	18.13	972853
2013-01-17	18.20	18.41	17.92	18.34	1341646
2013-01-18	18.62	19.11	17.92	18.97	1775907
2013-01-22	19.60	19.74	18.20	18.62	5520257
2013-01-23	18.34	18.55	17.57	17.85	3257275
2013-01-24	17.92	18.13	17.64	17.64	1118590
2013-01-25	17.78	18.06	17.57	17.78	1134858
2013-01-28	17.99	18.03	17.64	17.78	1385618
2013-01-29	17.71	17.85	17.50	17.50	1416624
2013-01-30	17.50	17.64	17.22	17.64	1315059
2013-01-31	17.50	18.13	17.47	18.06	1218444
2013-02-01	18.20	19.32	18.13	18.27	2882942
2013-02-04	18.34	18.76	18.20	18.34	1237480
2013-02-05	18.48	18.83	18.41	18.76	729022
2013-02-06	18.76	19.11	18.55	19.11	816768
2013-02-07	19.11	19.46	18.76	19.18	1023624
2013-02-08	19.25	19.46	18.87	18.97	1095416
2013-02-11	18.97	19.22	18.83	18.97	641374
2013-02-12	19.11	19.32	18.90	19.25	1113879
2013-02-13	19.25	19.46	18.97	19.11	976317
2013-02-14	19.04	19.25	18.97	19.11	448121
2013-02-15	19.32	19.32	18.97	18.97	746841
2013-02-19	18.97	19.18	18.41	18.69	1471534
2013-02-20	18.76	18.97	17.85	17.92	1776256
2013-02-21	17.99	18.06	17.36	17.64	2765099
2013-02-22	17.85	18.34	17.85	17.99	991297
2013-02-25	18.20	18.34	17.36	17.36	1064860
2013-02-26	17.57	17.71	17.08	17.43	1011853
2013-02-27	17.36	17.92	17.29	17.64	668219
2013-02-28	17.57	18.13	17.43	17.78	1014942
2013-03-01	17.57	18.20	17.36	17.85	1494133
2013-03-04	17.71	17.99	17.57	17.64	1502434
2013-03-05	17.78	18.76	17.78	18.41	2446006
2013-03-06	18.48	18.90	18.48	18.83	1938939
2013-03-07	18.83	19.46	18.73	19.32	1581110
2013-03-08	19.67	19.95	19.25	19.25	1602646
2013-03-11	19.39	19.88	19.32	19.67	1341645
2013-03-12	19.74	19.88	19.53	19.74	1045456
2013-03-13	19.67	19.95	19.39	19.95	1302391
2013-03-14	20.02	20.30	19.71	19.95	1104055
2013-03-15	19.95	20.16	19.81	19.88	1602731
2013-03-18	19.60	19.95	19.25	19.81	909761
2013-03-19	19.95	20.02	19.46	19.81	1119359
2013-03-20	19.88	20.02	19.57	19.74	1550824
2013-03-21	19.95	20.09	19.64	19.81	1165126
2013-03-22	19.88	20.02	19.60	19.74	679636
2013-03-25	19.74	19.88	19.39	19.88	773665
2013-03-26	19.81	19.95	19.60	19.67	725976
2013-03-27	19.53	19.67	19.39	19.53	726091
2013-03-28	19.53	19.60	19.04	19.39	916287
2013-04-01	19.53	19.60	18.55	18.90	1773501
2013-04-02	18.97	19.04	18.06	18.34	2014222
2013-04-03	18.41	18.97	17.99	18.69	2087657
2013-04-04	18.69	18.97	18.34	18.76	767938
2013-04-05	18.55	18.83	18.27	18.69	1191051
2013-04-08	18.83	18.90	18.41	18.83	1088519
2013-04-09	18.90	18.97	18.55	18.62	685842
2013-04-10	18.69	19.46	18.55	18.90	1276383
2013-04-11	18.97	19.11	18.69	19.04	490963
2013-04-12	18.90	19.11	18.48	18.62	722214
2013-04-15	18.69	18.76	17.78	17.78	1832474
2013-04-16	18.06	18.48	17.92	18.06	1773688
2013-04-17	17.92	18.20	17.50	17.50	1991700
2013-04-18	17.71	17.85	17.22	17.57	1890872
2013-04-19	17.71	18.06	17.43	17.71	868217
2013-04-22	17.71	18.13	17.50	17.78	1604251
2013-04-23	17.92	18.90	17.36	18.69	6352138
2013-04-24	18.62	18.69	18.20	18.48	2131290
2013-04-25	18.62	18.62	18.31	18.41	983488
2013-04-26	18.41	18.41	17.99	18.20	921911
2013-04-29	18.27	18.41	18.20	18.27	685393
2013-04-30	18.62	18.83	18.48	18.83	1701992
2013-05-01	18.69	18.90	18.41	18.41	1040174
2013-05-02	18.48	18.83	18.41	18.83	893971
2013-05-03	19.04	19.32	18.90	18.97	1701922
2013-05-06	19.04	19.32	18.97	19.18	724259
2013-05-07	19.25	19.39	19.11	19.39	756371
2013-05-08	19.39	19.46	19.11	19.46	1181623
2013-05-09	19.43	19.46	19.11	19.18	462701
2013-05-10	19.18	19.25	18.97	19.11	747749
2013-05-13	19.04	19.74	18.97	19.67	1522369
2013-05-14	19.67	19.74	19.46	19.60	751305
2013-05-15	19.60	19.81	19.46	19.81	1161641
2013-05-16	19.81	19.95	19.46	19.60	930577
2013-05-17	19.67	20.02	19.67	20.02	1428380
2013-05-20	19.60	19.81	19.25	19.67	1528087
2013-05-21	19.46	19.74	19.32	19.46	827145
2013-05-22	19.53	19.74	18.97	19.04	1190905
2013-05-23	18.97	19.25	18.76	19.25	919530
2013-05-24	19.18	19.39	18.90	19.04	942947
2013-05-28	19.11	19.60	18.97	19.11	2435007
2013-05-29	19.04	19.18	18.69	18.76	1943548
2013-05-30	18.97	19.11	18.76	18.90	2275316
2013-05-31	18.90	19.25	18.83	19.18	2193986
2013-06-03	19.18	19.46	18.69	19.04	1943339
2013-06-04	18.97	19.18	18.62	18.76	1440802
2013-06-05	18.76	18.97	18.34	18.41	1128820
2013-06-06	18.48	18.76	18.20	18.48	1687932
2013-06-07	18.62	19.25	18.41	19.11	1308663
2013-06-10	19.18	19.39	19.11	19.25	769024
2013-06-11	19.04	19.25	18.90	19.04	567035
2013-06-12	19.11	19.25	18.55	18.55	731961
2013-06-13	18.55	18.97	18.55	18.90	609652
2013-06-14	18.90	19.11	18.62	18.76	588784
2013-06-17	19.04	19.25	19.04	19.04	887625
2013-06-18	19.11	19.53	19.04	19.39	935735
2013-06-19	19.32	19.74	19.25	19.67	1298963
2013-06-20	19.60	19.67	18.76	19.04	2928047
2013-06-21	19.04	19.74	18.97	19.46	4781143
2013-06-24	19.11	19.18	18.76	18.83	949235
2013-06-25	19.04	20.09	18.90	19.95	1490064
2013-06-26	20.09	20.16	19.74	19.81	971360
2013-06-27	20.02	20.30	19.95	20.30	871485
2013-06-28	20.30	20.44	20.02	20.44	1028869
2013-07-01	20.44	20.86	20.27	20.79	1382525
2013-07-02	20.79	21.21	20.37	20.65	1474628
2013-07-03	20.58	20.79	20.37	20.79	450076
2013-07-05	21.00	21.70	20.86	21.70	1157667
2013-07-08	21.81	22.05	21.35	21.49	1025439
2013-07-09	21.56	21.56	21.07	21.49	913023
2013-07-10	21.56	21.63	20.44	21.00	2182948
2013-07-11	21.28	21.42	20.30	21.07	2836756
2013-07-12	21.00	21.35	20.86	21.21	822633
2013-07-15	21.35	21.42	21.21	21.35	599319
2013-07-16	21.35	21.35	20.44	21.07	1090272
2013-07-17	21.21	21.21	21.00	21.07	559228
2013-07-18	21.14	21.84	21.07	21.63	1315544
2013-07-19	22.96	23.10	22.12	22.68	13140335
2013-07-22	22.82	23.24	22.33	23.24	2151349
2013-07-23	23.24	23.24	22.61	22.89	1764664
2013-07-24	22.96	23.73	22.72	23.52	2696756
2013-07-25	23.42	23.87	23.17	23.38	1475726
2013-07-26	23.38	23.66	22.82	22.89	2072655
2013-07-29	23.03	23.42	22.96	23.17	1802136
2013-07-30	23.38	23.87	22.96	23.17	2174065
2013-07-31	23.45	23.80	23.24	23.31	2680494
2013-08-01	23.66	24.22	23.52	23.66	2430973
2013-08-02	23.87	24.22	23.52	24.22	1780035
2013-08-05	24.36	24.57	23.80	24.08	1322669
2013-08-06	24.08	24.15	23.66	23.66	1611173
2013-08-07	23.66	23.73	23.24	23.24	1130559
2013-08-08	23.52	23.94	23.17	23.87	1752127
2013-08-09	23.80	23.94	23.24	23.45	1099698
2013-08-12	23.45	24.36	23.24	23.66	1491170
2013-08-13	23.80	24.08	23.59	24.08	1386407
2013-08-14	24.08	24.64	24.01	24.08	1570595
2013-08-15	23.80	24.08	23.66	23.94	1523610
2013-08-16	23.87	24.36	23.73	24.08	4075158
2013-08-19	24.08	24.08	23.52	23.52	1071860
2013-08-20	23.66	24.15	23.52	24.15	1118386
2013-08-21	23.94	24.08	23.59	23.73	1191426
2013-08-22	23.80	24.22	23.59	23.80	1195074
2013-08-23	23.73	23.94	23.63	23.94	715785
2013-08-26	23.87	24.01	23.66	23.73	515234
2013-08-27	23.52	23.59	22.61	22.68	1519336
2013-08-28	22.61	23.38	22.61	23.24	1017519
2013-08-29	23.10	23.52	22.89	23.10	1109239
2013-08-30	23.17	23.17	22.26	22.33	2285797
2013-09-03	22.68	23.03	22.05	22.40	1957861
2013-09-04	22.33	22.68	22.26	22.40	782439
2013-09-05	22.33	22.82	22.12	22.61	981069
2013-09-06	22.82	22.82	22.19	22.47	716791
2013-09-09	22.68	22.96	22.19	22.26	2131640
2013-09-10	22.54	22.61	22.19	22.19	2670550
2013-09-11	22.19	22.82	22.19	22.82	1795351
2013-09-12	22.82	23.03	22.61	22.89	1411589
2013-09-13	22.96	22.96	22.75	22.89	1184693
2013-09-16	23.03	23.17	22.47	22.47	1683224
2013-09-17	22.40	23.10	22.33	23.10	1191295
2013-09-18	23.03	23.52	22.89	23.10	1201959
2013-09-19	23.17	23.21	22.33	22.68	2993041
2013-09-20	22.61	22.82	22.40	22.47	2530025
2013-09-23	22.40	22.79	22.26	22.61	1396964
2013-09-24	22.68	22.89	22.47	22.68	696993
2013-09-25	22.68	23.03	22.61	22.89	880560
2013-09-26	22.89	23.10	22.68	22.89	1078050
2013-09-27	22.75	23.24	22.68	23.03	1025791
2013-09-30	22.75	23.10	22.61	23.10	910149
2013-10-01	23.10	23.52	23.03	23.52	1593083
2013-10-02	23.38	23.45	23.03	23.10	688975
2013-10-03	23.10	23.17	22.75	22.89	627074
2013-10-04	22.89	23.17	22.75	23.03	672665
2013-10-07	22.82	22.96	22.68	22.68	664526
2013-10-08	22.75	22.82	22.40	22.40	720919
2013-10-09	22.40	22.54	22.19	22.40	905044
2013-10-10	22.82	23.10	22.68	22.96	1358349
2013-10-11	22.96	23.45	22.82	23.45	807265
2013-10-14	23.38	23.59	23.17	23.59	513619
2013-10-15	23.59	23.66	23.17	23.17	455550
2013-10-16	23.31	23.80	23.24	23.45	904744
2013-10-17	23.59	23.70	23.24	23.66	725093
2013-10-18	23.70	23.73	23.45	23.73	830839
2013-10-21	23.73	23.87	23.59	23.73	812228
2013-10-22	23.87	23.94	23.10	23.66	1898023
2013-10-23	23.45	23.45	23.10	23.17	932215
2013-10-24	23.31	23.38	23.04	23.10	690410
2013-10-25	23.24	23.38	22.96	23.24	587463
2013-10-28	23.17	23.31	23.03	23.17	618460
2013-10-29	23.17	23.31	22.89	23.10	990300
2013-10-30	23.10	23.17	22.75	23.10	887102
2013-10-31	22.96	23.10	22.75	22.75	1027646
2013-11-01	22.82	22.96	22.54	22.75	576190
2013-11-04	22.82	23.45	22.62	23.38	1182986
2013-11-05	23.31	23.31	22.82	22.89	575707
2013-11-06	23.03	23.10	22.89	22.89	434661
2013-11-07	22.89	23.10	22.68	22.68	587583
2013-11-08	22.82	23.87	22.75	23.45	1719123
2013-11-11	23.66	23.80	23.45	23.66	554797
2013-11-12	23.66	23.66	23.03	23.10	867841
2013-11-13	23.10	23.38	23.03	23.24	545412
2013-11-14	23.31	23.52	23.24	23.38	476889
2013-11-15	23.52	23.52	23.17	23.17	531501
2013-11-18	23.24	23.38	23.03	23.03	739092
2013-11-19	23.03	23.17	22.89	22.89	521478
2013-11-20	23.03	23.10	22.75	23.03	572929
2013-11-21	22.96	23.38	22.89	23.17	1045191
2013-11-22	23.31	23.31	22.89	23.24	875051
2013-11-25	23.31	23.80	23.24	23.59	1231045
2013-11-26	23.73	24.15	23.66	24.08	1279672
2013-11-27	24.22	24.78	24.08	24.50	1512698
2013-11-29	24.64	24.71	24.29	24.43	324302
2013-12-02	24.50	24.78	24.15	24.15	841159
2013-12-03	24.08	24.36	23.73	23.87	849778
2013-12-04	23.73	24.15	23.66	24.15	603000
2013-12-05	24.08	24.15	23.73	23.94	542149
2013-12-06	24.01	24.50	23.87	24.01	1119181
2013-12-09	24.08	24.36	24.08	24.22	531865
2013-12-10	24.22	24.22	23.80	23.80	590026
2013-12-11	24.01	24.01	23.38	23.45	958378
2013-12-12	23.45	23.80	23.17	23.66	2229510
2013-12-13	23.66	23.94	23.31	23.66	702683
2013-12-16	23.73	24.15	23.66	24.08	657800
2013-12-17	24.08	24.15	23.80	24.01	664507
2013-12-18	24.08	24.29	23.80	24.22	731709
2013-12-19	24.22	24.29	23.94	24.15	912071
2013-12-20	24.08	24.64	24.08	24.64	1586036
2013-12-23	24.57	24.78	24.29	24.43	980143
2013-12-24	24.57	24.71	24.43	24.50	279356
2013-12-26	24.64	24.78	24.57	24.71	633513
2013-12-27	24.78	25.06	24.57	24.99	628278
2013-12-30	25.20	25.20	24.85	24.85	390361
2013-12-31	24.85	25.27	24.85	25.20	514002
2014-01-02	25.34	25.34	24.85	24.85	926905
2014-01-03	24.85	25.20	24.71	25.06	718229
2014-01-06	25.13	25.34	24.92	25.06	1042699
2014-01-07	25.06	25.34	24.64	25.20	1004135
2014-01-08	25.27	25.34	24.78	24.92	1330600
2014-01-09	25.06	25.06	24.71	24.92	1314177
2014-01-10	24.85	24.99	24.57	24.92	1342196
2014-01-13	24.99	24.99	24.50	24.57	1552889
2014-01-14	24.71	24.99	24.57	24.92	890735
2014-01-15	25.06	26.50	25.06	25.83	2310759
2014-01-16	25.97	25.97	25.27	25.48	1493862
2014-01-17	25.62	25.90	25.41	25.76	1365689
2014-01-21	25.90	26.18	25.48	25.83	1630254
2014-01-22	25.83	25.97	25.48	25.48	1518210
2014-01-23	25.48	25.55	24.92	25.06	2121508
2014-01-24	24.99	25.06	24.29	24.36	1539068
2014-01-27	24.43	24.43	23.52	24.15	1540085
2014-01-28	24.15	24.64	24.08	24.29	934492
2014-01-29	24.15	24.22	23.66	23.87	1283619
2014-01-30	24.01	24.22	23.70	24.01	1308993
2014-01-31	23.73	23.94	23.45	23.45	1258557
2014-02-03	23.45	23.52	22.40	22.61	2819144
2014-02-04	22.89	23.45	22.54	23.03	1673813
2014-02-05	22.96	23.10	22.61	23.10	1105492
2014-02-06	23.10	23.52	22.96	23.52	722475
2014-02-07	23.59	23.80	23.31	23.52	593094
2014-02-10	23.52	23.66	23.10	23.52	886596
2014-02-11	23.66	24.01	23.38	23.94	1003482
2014-02-12	23.87	24.36	23.87	24.08	1181988
2014-02-13	23.87	24.26	23.80	24.15	823568
2014-02-14	24.08	24.29	23.98	24.29	541782
2014-02-18	24.22	24.50	24.01	24.43	699228
2014-02-19	24.43	24.43	23.52	23.59	1067890
2014-02-20	23.73	23.87	23.10	23.73	1405945
2014-02-21	23.66	24.08	23.59	24.01	869553
2014-02-24	23.87	24.22	23.87	24.08	739176
2014-02-25	24.08	24.29	23.94	24.08	700922
2014-02-26	24.08	24.36	24.01	24.22	947282
2014-02-27	24.15	24.43	24.08	24.29	564887
2014-02-28	24.36	24.78	24.22	24.36	1037766
2014-03-03	24.08	24.36	23.87	24.36	950614
2014-03-04	24.50	24.78	24.43	24.64	825562
2014-03-05	24.57	24.78	24.29	24.43	865356
2014-03-06	24.50	24.71	24.43	24.50	806314
2014-03-07	24.64	24.99	24.50	24.71	1143224
2014-03-10	24.57	24.99	24.36	24.36	790660
2014-03-11	24.50	24.64	24.19	24.50	994437
2014-03-12	24.50	24.57	24.15	24.36	486001
2014-03-13	24.36	24.50	23.94	24.01	897163
2014-03-14	23.94	24.29	23.66	23.87	1273250
2014-03-17	24.01	24.15	23.24	23.80	2655335
2014-03-18	23.73	24.29	23.38	23.87	2831393
2014-03-19	23.80	24.43	23.73	24.29	862742
2014-03-20	24.08	24.78	24.08	24.57	1169196
2014-03-21	24.64	24.78	24.15	24.36	1610057
2014-03-24	24.36	24.64	24.15	24.50	1047139
2014-03-25	24.64	24.64	24.22	24.36	567569
2014-03-26	24.50	24.50	24.15	24.22	845214
2014-03-27	24.22	24.22	23.59	23.73	899424
2014-03-28	23.66	23.94	23.45	23.52	1335237
2014-03-31	23.52	23.74	23.45	23.73	1754294
2014-04-01	23.80	24.50	23.73	24.43	1185133
2014-04-02	24.36	24.50	24.15	24.43	669545
2014-04-03	24.50	24.50	24.22	24.43	848452
2014-04-04	24.36	24.50	23.73	23.73	853505
2014-04-07	23.73	23.87	23.35	23.59	1029037
2014-04-08	23.52	23.80	23.31	23.31	1523396
2014-04-09	23.45	23.52	23.17	23.24	890668
2014-04-10	23.24	23.24	22.61	22.68	1559648
2014-04-11	22.47	22.54	21.84	22.33	1319042
2014-04-14	22.61	22.75	22.12	22.33	696781
2014-04-15	22.47	22.68	22.15	22.61	861137
2014-04-16	22.89	23.24	22.74	23.03	1311431
2014-04-17	23.17	23.24	22.96	23.17	792681
2014-04-21	23.17	23.17	22.47	22.82	1712305
2014-04-22	23.17	23.52	22.96	23.24	1339282
2014-04-23	23.31	23.66	23.03	23.10	1868292
2014-04-24	23.31	23.38	22.82	22.96	570926
2014-04-25	22.47	22.96	22.33	22.40	2032917
2014-04-28	22.33	22.68	21.98	22.05	1724624
2014-04-29	22.05	22.30	22.05	22.19	725817
2014-04-30	22.12	22.75	22.05	22.47	1217671
2014-05-01	22.68	22.89	22.40	22.54	962401
2014-05-02	22.54	23.17	22.54	22.82	1107419
2014-05-05	22.54	23.14	22.40	22.75	1888492
2014-05-06	22.61	22.86	22.05	22.19	1403536
2014-05-07	22.12	22.68	22.12	22.61	752107
2014-05-08	22.47	22.75	22.26	22.26	960141
2014-05-09	22.19	22.40	21.98	22.19	1080605
2014-05-12	22.40	22.68	22.23	22.61	1116390
2014-05-13	22.68	22.89	22.40	22.40	558744
2014-05-14	22.33	22.40	22.05	22.12	581319
2014-05-15	22.05	22.12	20.86	21.91	1831768
2014-05-16	21.84	22.12	21.56	21.84	769590
2014-05-19	20.18	22.40	20.18	21.98	3761864
2014-05-20	21.89	22.14	21.70	22.08	6543445
2014-05-21	22.09	22.45	21.81	22.13	7645168
2014-05-22	22.23	22.83	22.07	22.72	5747257
2014-05-23	22.70	22.95	22.44	22.65	5511549
2014-05-27	22.68	23.19	22.52	22.77	6435881
2014-05-28	22.71	23.00	22.38	22.86	7510132
2014-05-29	22.91	23.19	22.78	23.05	8512828
2014-05-30	23.04	23.29	22.91	23.06	4146539
2014-06-02	23.11	23.50	22.94	23.48	2721597
2014-06-03	23.54	24.17	23.54	24.10	5060235
2014-06-04	24.01	24.28	23.95	24.07	2159825
2014-06-05	24.05	24.40	23.93	24.32	1368221
2014-06-06	24.36	24.73	24.32	24.69	1588320
2014-06-09	24.64	24.95	24.60	24.76	1263706
2014-06-10	24.74	24.85	24.61	24.84	958731
2014-06-11	24.75	24.78	24.56	24.67	921940
2014-06-12	24.61	24.78	24.41	24.49	1435080
2014-06-13	24.57	24.83	24.40	24.48	1050642
2014-06-16	24.48	24.55	24.19	24.32	1360016
2014-06-17	24.44	24.96	24.43	24.82	1955292
2014-06-18	24.82	24.90	24.60	24.81	1426650
2014-06-19	24.86	24.86	24.28	24.39	2478230
2014-06-20	24.50	24.66	24.37	24.50	2403653
2014-06-23	24.50	24.64	24.31	24.39	1291376
2014-06-24	24.40	24.63	24.21	24.25	1446497
2014-06-25	24.16	24.39	23.90	24.34	1360345
2014-06-26	24.35	24.46	24.00	24.36	917689
2014-06-27	24.24	24.59	24.24	24.42	905659
2014-06-30	24.45	24.51	24.21	24.38	1592289
2014-07-01	24.49	24.93	24.40	24.61	2085521
2014-07-02	24.65	24.77	24.35	24.40	913018
2014-07-03	24.53	24.84	24.53	24.71	543416
2014-07-07	24.64	24.64	24.41	24.54	1480034
2014-07-08	24.46	24.61	24.05	24.10	1044807
2014-07-09	24.20	24.31	24.06	24.22	1846935
2014-07-10	23.86	24.24	23.72	23.97	1331102
2014-07-11	23.89	24.19	23.74	24.12	1327690
2014-07-14	24.31	24.40	24.09	24.11	1106094
2014-07-15	24.09	24.43	24.09	24.42	1269953
2014-07-16	24.44	24.44	24.16	24.18	1647552
2014-07-17	24.04	24.14	23.58	23.63	1372159
2014-07-18	23.74	23.86	23.60	23.68	1432879
2014-07-21	23.66	23.66	23.28	23.45	2572586
2014-07-22	23.75	24.04	23.67	23.76	2125340
2014-07-23	23.82	24.07	23.61	23.92	1474776
2014-07-24	23.97	24.52	23.90	24.30	1806176
2014-07-25	24.24	24.44	24.20	24.33	1093860
2014-07-28	24.26	24.39	23.95	23.96	1229683
2014-07-29	23.94	24.16	23.88	23.89	848981
2014-07-30	24.02	24.25	23.90	24.06	869104
2014-07-31	23.87	24.00	23.51	23.55	1400974
2014-08-01	23.55	23.62	23.06	23.23	1391034
2014-08-04	23.32	23.44	22.78	23.07	1330839
2014-08-05	23.00	23.18	22.77	22.90	1614269
2014-08-06	22.83	23.06	22.75	22.88	1341524
2014-08-07	22.91	22.98	22.54	22.61	1482925
2014-08-08	22.62	22.94	22.53	22.87	1257745
2014-08-11	23.02	23.02	22.74	22.80	743621
2014-08-12	22.75	22.98	22.73	22.89	1067928
2014-08-13	22.96	23.38	22.91	23.38	1331224
2014-08-14	23.40	23.50	23.27	23.28	927397
2014-08-15	23.39	23.48	23.12	23.25	907474
2014-08-18	23.33	23.74	23.33	23.60	870385
2014-08-19	23.59	23.74	23.53	23.56	660271
2014-08-20	23.49	23.71	23.42	23.67	710731
2014-08-21	23.65	23.95	23.58	23.81	1053433
2014-08-22	23.78	24.11	23.69	23.95	938566
2014-08-25	24.01	24.17	23.95	24.06	586330
2014-08-26	24.08	24.25	24.05	24.17	622190
2014-08-27	24.17	24.19	24.05	24.10	851413
2014-08-28	23.96	24.17	23.86	24.02	804018
2014-08-29	24.09	24.24	24.04	24.15	655954
2014-09-02	24.26	24.53	24.19	24.43	1128329
2014-09-03	24.47	24.56	24.14	24.26	643644
2014-09-04	24.28	24.57	24.15	24.17	649247
2014-09-05	24.17	24.25	23.99	24.24	465818
2014-09-08	24.13	24.55	24.04	24.48	1327551
2014-09-09	24.37	24.44	24.22	24.37	1131931
2014-09-10	24.37	24.72	24.37	24.68	904330
2014-09-11	24.63	24.97	24.52	24.88	1059054
2014-09-12	24.85	25.13	24.73	24.90	1346560
2014-09-15	24.94	24.94	24.69	24.72	848875
2014-09-16	24.58	24.86	24.45	24.47	1085342
2014-09-17	24.47	24.90	24.35	24.69	1043719
2014-09-18	24.71	25.26	24.66	24.95	1749648
2014-09-19	25.29	25.39	24.88	24.89	1797277
2014-09-22	24.82	24.95	24.50	24.54	1285704
2014-09-23	24.50	24.66	24.29	24.29	929418
2014-09-24	24.31	24.36	24.07	24.30	890924
2014-09-25	24.24	24.28	23.84	23.94	1161308
2014-09-26	23.94	24.05	23.74	23.94	879273
2014-09-29	23.70	23.94	23.66	23.76	734712
2014-09-30	23.80	23.88	23.51	23.64	1147869
2014-10-01	23.71	23.88	23.42	23.56	2351197
2014-10-02	23.48	23.81	23.26	23.74	3113416
2014-10-03	23.99	24.26	23.87	24.16	1369785
2014-10-06	24.20	24.23	23.95	24.04	1254373
2014-10-07	23.93	23.97	23.63	23.65	1787504
2014-10-08	23.64	24.29	23.62	24.16	2201672
2014-10-09	24.10	24.17	23.37	23.42	2610221
2014-10-10	23.44	23.65	23.03	23.03	1633755
2014-10-13	23.06	23.29	22.90	22.90	1701084
2014-10-14	23.02	23.24	22.86	22.92	1506944
2014-10-15	22.50	22.68	21.91	22.30	2473367
2014-10-16	21.91	22.47	21.91	22.32	3767148
2014-10-17	22.57	22.75	22.26	22.44	1602393
2014-10-20	22.32	22.89	22.32	22.85	3234929
2014-10-21	23.16	24.25	23.16	24.05	4988178
2014-10-22	24.43	24.43	23.75	23.76	2088113
2014-10-23	24.10	24.19	23.86	23.90	1521411
2014-10-24	23.89	24.44	23.85	24.41	1847342
2014-10-27	24.29	24.68	24.17	24.63	1886666
2014-10-28	24.67	24.96	24.61	24.95	1505766
2014-10-29	25.00	25.24	24.77	25.14	1920715
2014-10-30	25.01	25.19	24.85	24.98	1297261
2014-10-31	25.23	25.49	25.10	25.36	1371341
2014-11-03	25.42	25.74	25.18	25.25	1763757
2014-11-04	25.13	25.33	25.03	25.30	987181
2014-11-05	25.50	25.63	25.33	25.48	611979
2014-11-06	25.43	25.75	25.39	25.58	1384190
2014-11-07	25.54	25.80	25.39	25.66	922527
2014-11-10	25.63	25.95	25.63	25.80	669810
2014-11-11	25.78	25.91	25.75	25.78	754871
2014-11-12	25.65	25.98	25.60	25.92	1317053
2014-11-13	25.99	25.99	25.84	25.94	250077
2014-11-14	25.75	26.12	25.72	25.87	806417
2014-11-17	25.78	25.86	25.65	25.73	756776
2014-11-18	25.70	26.10	25.68	25.88	1303359
2014-11-19	25.75	25.87	25.54	25.71	955786
2014-11-20	25.56	26.09	25.56	26.06	1207444
2014-11-21	26.25	26.35	25.66	25.81	1329497
2014-11-24	26.00	26.24	25.92	26.20	709115
2014-11-25	26.20	26.25	26.06	26.15	533305
2014-11-26	26.11	26.23	26.06	26.18	419551
2014-11-28	26.22	26.27	25.69	25.84	593483
2014-12-01	25.73	25.73	25.34	25.45	1475702
2014-12-02	25.46	25.89	25.45	25.65	681812
2014-12-03	25.61	26.08	25.56	25.99	813714
2014-12-04	25.91	26.01	25.78	26.00	698923
2014-12-05	26.12	26.73	26.10	26.49	1142690
2014-12-08	26.45	26.78	26.38	26.66	1047741
2014-12-09	26.34	26.91	26.17	26.88	1236919
2014-12-10	26.74	26.86	26.19	26.20	1241014
2014-12-11	26.26	26.59	26.06	26.14	734104
2014-12-12	25.95	26.13	25.75	25.77	1017886
2014-12-15	25.92	26.08	25.51	25.52	1143428
2014-12-16	25.27	25.64	25.12	25.32	949682
2014-12-17	25.39	26.00	25.31	25.95	1453589
2014-12-18	26.27	26.53	26.07	26.32	1567182
2014-12-19	26.40	26.58	26.22	26.36	4279183
2014-12-22	26.38	26.56	26.29	26.52	953722
2014-12-23	26.66	26.97	26.60	26.88	1058504
2014-12-24	26.90	27.04	26.74	26.83	500767
2014-12-26	26.94	27.17	26.90	27.07	669846
2014-12-29	27.00	27.52	26.93	27.51	1124911
2014-12-30	27.39	27.66	27.22	27.42	1032808
2014-12-31	27.43	27.52	27.09	27.09	855867
2015-01-02	27.16	27.39	26.55	26.82	1052420
2015-01-05	26.75	26.82	26.13	26.17	1591233
2015-01-06	26.16	26.28	25.43	25.57	1574982
2015-01-07	25.96	26.06	25.66	25.94	1453943
2015-01-08	26.20	26.37	26.10	26.37	892695
2015-01-09	26.45	26.45	25.85	25.88	1022218
2015-01-12	25.83	25.96	25.45	25.54	979580
2015-01-13	25.66	25.97	25.01	25.27	1505437
2015-01-14	25.02	25.15	24.63	24.97	1347574
2015-01-15	24.94	25.07	24.46	24.60	1330776
2015-01-16	24.54	25.06	24.48	25.05	1201220
2015-01-20	25.00	25.13	24.54	24.72	1079214
2015-01-21	24.63	24.92	24.41	24.49	1357060
2015-01-22	24.77	25.66	24.62	25.64	1554669
2015-01-23	25.54	25.75	25.21	25.23	697006
2015-01-26	25.23	25.68	25.03	25.57	1728882
2015-01-27	25.30	26.06	25.20	25.96	1584634
2015-01-28	26.09	26.14	25.38	25.38	1625801
2015-01-29	25.38	25.93	25.29	25.91	1002905
2015-01-30	25.58	26.17	25.52	25.77	1634779
2015-02-02	25.83	26.29	25.61	26.18	1687680
2015-02-03	26.36	26.94	26.23	26.94	1281410
2015-02-04	26.77	27.12	26.72	26.84	821338
2015-02-05	26.94	27.37	26.93	27.25	1127841
2015-02-06	27.50	28.29	27.39	27.72	2741662
2015-02-09	27.49	27.84	27.38	27.67	919604
2015-02-10	27.95	28.08	27.66	28.02	1361112
2015-02-11	28.00	28.03	27.56	27.72	1441592
2015-02-12	27.86	28.15	27.80	28.14	1400093
2015-02-13	28.20	28.31	27.93	28.12	980378
2015-02-17	27.98	28.31	27.82	28.23	1094908
2015-02-18	28.13	28.33	27.84	27.93	849501
2015-02-19	27.78	28.13	27.58	28.06	722379
2015-02-20	27.99	28.47	27.72	28.43	935921
2015-02-23	28.26	28.28	27.83	27.93	2356868
2015-02-24	27.93	28.26	27.88	28.01	1819473
2015-02-25	27.98	28.27	27.94	28.08	1293282
2015-02-26	28.01	28.23	28.00	28.12	1244441
2015-02-27	28.04	28.22	27.97	27.99	1068028
2015-03-02	27.97	28.28	27.85	28.01	1604770
2015-03-03	27.94	28.00	27.42	27.47	2218046
2015-03-04	27.41	27.54	27.25	27.34	1521936
2015-03-05	27.34	27.69	27.15	27.66	767869
2015-03-06	27.89	28.32	27.76	28.00	950956
2015-03-09	27.98	28.33	27.97	28.26	975339
2015-03-10	27.93	28.01	27.69	27.75	1144409
2015-03-11	27.78	28.20	27.72	28.16	987507
2015-03-12	28.36	28.84	28.33	28.81	1190756
2015-03-13	28.69	28.69	27.88	28.29	2033296
2015-03-16	28.40	28.46	28.05	28.39	1405883
2015-03-17	28.17	28.49	28.08	28.49	815767
2015-03-18	28.50	28.82	28.06	28.19	874360
2015-03-19	28.05	28.17	27.53	27.71	1536366
2015-03-20	27.80	28.34	27.70	28.31	1799025
2015-03-23	28.30	28.39	28.09	28.23	801960
2015-03-24	28.18	28.35	28.11	28.21	1124325
2015-03-25	28.22	28.22	27.68	27.69	1182176
2015-03-26	27.61	27.88	27.39	27.79	1001079
2015-03-27	27.75	27.80	27.51	27.67	457395
2015-03-30	27.87	28.27	27.87	28.12	672706
2015-03-31	27.97	28.12	27.83	28.01	738068
2015-04-01	27.96	28.05	27.69	27.95	723498
2015-04-02	27.55	28.15	27.50	27.87	981481
2015-04-06	27.62	27.84	27.32	27.68	1259213
2015-04-07	27.71	27.99	27.67	27.75	939814
2015-04-08	27.80	28.02	27.72	27.74	766318
2015-04-09	27.77	27.85	27.36	27.59	1560005
2015-04-10	27.60	27.85	27.47	27.80	629686
2015-04-13	27.92	28.08	27.84	28.03	496746
2015-04-14	27.98	28.03	27.60	27.84	702340
2015-04-15	27.83	28.29	27.83	28.05	620391
2015-04-16	27.97	28.07	27.69	27.92	495485
2015-04-17	27.71	27.89	27.47	27.63	542382
2015-04-20	27.73	28.04	27.61	27.69	979220
2015-04-21	28.10	28.20	27.61	28.15	1971134
2015-04-22	28.21	28.42	28.08	28.21	974878
2015-04-23	28.16	28.21	27.78	27.99	786825
2015-04-24	27.95	27.99	27.61	27.62	546487
2015-04-27	27.75	27.96	27.35	27.40	876236
2015-04-28	27.42	27.87	27.31	27.87	780958
2015-04-29	27.76	28.22	27.76	28.00	1113880
2015-04-30	28.00	28.15	27.65	27.66	650238
2015-05-01	27.67	27.88	27.49	27.53	646296
2015-05-04	27.59	27.96	27.56	27.92	427515
2015-05-05	27.78	28.06	27.61	27.67	549924
2015-05-06	27.74	27.84	27.48	27.67	637458
2015-05-07	27.60	27.83	27.47	27.70	549955
2015-05-08	27.88	28.02	27.61	27.94	487654
2015-05-11	27.90	28.27	27.82	28.20	686033
2015-05-12	28.09	28.35	27.84	28.28	524421
2015-05-13	28.25	28.44	28.10	28.34	513189
2015-05-14	28.44	28.69	28.29	28.68	847013
2015-05-15	28.62	28.73	28.20	28.39	635654
2015-05-18	28.40	29.08	28.40	29.01	1104629
2015-05-19	29.01	29.44	29.01	29.40	793109
2015-05-20	29.41	29.41	29.00	29.23	844418
2015-05-21	29.16	29.30	29.08	29.22	510219
2015-05-22	29.26	29.29	29.05	29.05	396211
2015-05-26	28.95	29.04	28.77	28.96	705561
2015-05-27	29.02	29.23	28.94	29.20	490809
2015-05-28	29.15	29.28	29.00	29.18	611036
2015-05-29	29.14	29.24	28.90	29.02	1163696
2015-06-01	29.17	29.21	28.75	28.99	882509
2015-06-02	28.98	29.40	28.78	29.15	1138368
2015-06-03	29.31	29.73	29.28	29.60	962481
2015-06-04	29.49	29.60	29.26	29.33	483928
2015-06-05	29.65	29.97	29.57	29.89	992935
2015-06-08	29.83	30.00	29.67	29.70	1037982
2015-06-09	29.73	30.14	29.61	29.96	653277
2015-06-10	30.15	30.87	30.00	30.72	1570524
2015-06-11	30.72	30.83	30.26	30.54	784012
2015-06-12	30.49	30.61	30.32	30.58	774868
2015-06-15	30.21	30.75	30.10	30.40	1053615
2015-06-16	30.29	30.88	30.24	30.85	1115257
2015-06-17	30.95	30.98	30.27	30.37	960076
2015-06-18	30.55	30.57	30.10	30.46	696701
2015-06-19	30.27	30.42	30.05	30.11	1896287
2015-06-22	30.39	30.71	30.35	30.69	976178
2015-06-23	30.87	31.00	30.69	30.81	702323
2015-06-24	30.72	31.09	30.55	30.82	1491252
2015-06-25	30.86	31.11	30.81	31.00	1399961
2015-06-26	31.13	31.43	30.97	31.39	1608636
2015-06-29	30.93	31.16	30.63	30.64	1233439
2015-06-30	30.96	31.22	30.58	30.82	1268843
2015-07-01	31.24	31.27	30.89	31.03	958762
2015-07-02	30.96	30.96	30.40	30.53	969777
2015-07-06	30.17	30.66	30.00	30.63	1177702
2015-07-07	30.51	30.51	29.84	30.30	1032664
2015-07-08	30.06	30.20	29.81	29.96	710589
2015-07-09	30.45	30.51	30.15	30.31	602701
2015-07-10	30.71	30.80	30.46	30.63	690057
2015-07-13	30.85	30.95	30.74	30.85	851676
2015-07-14	30.73	31.03	30.58	31.01	804679
2015-07-15	31.07	31.39	30.97	31.22	574330
2015-07-16	31.38	31.41	31.17	31.39	1039019
2015-07-17	31.29	31.39	30.82	31.11	874357
2015-07-20	31.10	31.39	31.04	31.22	979489
2015-07-21	31.42	32.11	31.18	31.26	2031648
2015-07-22	31.41	32.09	31.37	31.94	1434378
2015-07-23	32.00	32.21	31.66	31.83	1247414
2015-07-24	31.90	31.93	31.42	31.50	725878
2015-07-27	31.20	31.33	30.92	31.10	721734
2015-07-28	31.43	31.48	30.98	31.30	683239
2015-07-29	31.26	31.65	31.17	31.44	998886
2015-07-30	31.33	31.60	31.31	31.54	568104
2015-07-31	31.56	31.76	31.30	31.52	873187
2015-08-03	31.46	31.68	31.21	31.56	550642
2015-08-04	31.62	32.07	31.55	31.90	841822
2015-08-05	31.96	32.52	31.96	32.28	737380
2015-08-06	32.30	32.51	31.91	31.94	513327
2015-08-07	31.97	32.18	31.56	31.76	670680
2015-08-10	31.89	32.46	31.62	32.44	686512
2015-08-11	32.18	32.29	31.70	31.83	980731
2015-08-12	31.57	31.62	30.73	31.29	1036472
2015-08-13	31.36	31.59	31.16	31.48	577604
2015-08-14	31.48	31.88	31.46	31.79	420748
2015-08-17	31.54	32.16	30.93	31.79	1393682
2015-08-18	31.84	32.15	31.78	31.87	565762
2015-08-19	31.75	31.91	31.42	31.56	724531
2015-08-20	31.23	31.27	30.40	30.42	996986
2015-08-21	30.06	30.39	29.76	29.91	1338427
2015-08-24	27.51	29.35	27.30	28.49	2115824
2015-08-25	29.58	29.59	28.20	28.25	1716079
2015-08-26	28.99	29.50	28.46	29.44	1249585
2015-08-27	29.86	30.25	29.45	30.12	1166487
2015-08-28	29.91	30.29	29.72	30.09	788352
2015-08-31	29.86	30.56	29.66	30.43	967635
2015-09-01	29.69	29.93	28.92	29.11	1478941
2015-09-02	29.50	29.76	29.22	29.76	1418173
2015-09-03	29.86	30.32	29.76	30.03	815423
2015-09-04	29.80	30.06	29.63	29.92	1027018
2015-09-08	30.38	30.77	30.26	30.76	916284
2015-09-09	31.14	31.22	30.28	30.35	1129449
2015-09-10	30.22	30.61	30.12	30.30	2092282
2015-09-11	30.10	30.28	29.93	30.24	525199
2015-09-14	30.24	30.56	30.06	30.46	892133
2015-09-15	30.50	30.94	30.38	30.82	719218
2015-09-16	30.70	30.84	30.36	30.72	906906
2015-09-17	30.70	31.05	29.74	29.93	1218193
2015-09-18	29.46	29.49	29.08	29.19	2013626
2015-09-21	29.46	29.83	29.30	29.59	811524
2015-09-22	29.26	29.45	29.00	29.24	658491
2015-09-23	29.27	29.73	29.20	29.42	513834
2015-09-24	29.09	29.70	29.09	29.67	1303825
2015-09-25	30.08	30.21	29.55	29.72	1291922
2015-09-28	29.56	29.61	28.82	28.91	1368396
2015-09-29	28.94	29.19	28.72	29.07	1148495
2015-09-30	29.62	29.67	29.16	29.60	1325807
2015-10-01	29.58	30.10	29.47	30.04	2167050
2015-10-02	28.80	29.63	28.55	29.63	1844836
2015-10-05	29.85	30.32	29.81	30.17	1010988
2015-10-06	30.19	30.23	29.68	29.81	1443757
2015-10-07	30.04	30.23	29.61	30.03	1354681
2015-10-08	30.01	30.24	29.79	30.17	1149100
2015-10-09	30.17	30.28	29.74	29.90	928516
2015-10-12	29.93	30.29	29.68	30.23	749638
2015-10-13	30.08	30.46	30.04	30.11	588464
2015-10-14	30.03	30.03	29.17	29.28	1118014
2015-10-15	29.50	29.70	29.16	29.63	1249680
2015-10-16	29.76	30.06	29.60	29.90	824451
2015-10-19	29.71	30.31	29.71	30.20	1369195
2015-10-20	30.85	31.08	30.21	31.00	1501005
2015-10-21	31.24	31.29	30.31	30.34	1295938
2015-10-22	30.50	31.02	30.33	30.77	872372
2015-10-23	31.00	31.44	30.92	31.43	830923
2015-10-26	31.43	31.53	31.05	31.29	808417
2015-10-27	31.13	31.57	31.01	31.31	947706
2015-10-28	31.35	32.59	31.22	32.59	1108737
2015-10-29	32.55	32.82	32.10	32.20	958460
2015-10-30	32.14	32.22	31.42	31.63	885283
2015-11-02	31.81	32.33	31.64	32.20	746782
2015-11-03	32.09	32.30	31.94	32.01	672292
2015-11-04	32.10	32.19	31.85	32.08	1022825
2015-11-05	32.07	32.81	32.00	32.48	992306
2015-11-06	33.22	33.68	33.11	33.39	1081704
2015-11-09	33.40	33.53	33.13	33.38	864205
2015-11-10	33.39	33.63	33.13	33.49	1118585
2015-11-11	33.71	33.80	33.17	33.21	717689
2015-11-12	33.00	33.04	32.25	32.31	1086299
2015-11-13	32.24	32.39	31.82	32.04	1066174
2015-11-16	31.97	32.39	31.76	32.35	487715
2015-11-17	32.43	32.83	31.99	32.41	768088
2015-11-18	32.43	33.09	32.36	32.97	1047375
2015-11-19	33.06	33.09	32.66	32.88	637817
2015-11-20	33.04	33.19	32.89	33.03	555775
2015-11-23	32.98	33.36	32.96	33.06	471926
2015-11-24	32.80	33.31	32.75	33.20	786349
2015-11-25	33.25	33.34	33.03	33.20	475741
2015-11-27	33.26	33.30	32.92	33.28	280786
2015-11-30	33.25	33.49	33.16	33.38	842716
2015-12-01	33.52	33.66	33.21	33.56	527129
2015-12-02	33.61	33.67	32.99	33.01	952779
2015-12-03	33.25	33.35	32.62	32.67	802958
2015-12-04	32.78	33.42	32.61	33.40	1008801
2015-12-07	33.29	33.44	32.57	32.93	913617
2015-12-08	32.58	33.34	32.26	32.45	736688
2015-12-09	32.33	32.64	31.68	31.99	982665
2015-12-10	31.99	32.41	31.86	32.08	1146851
2015-12-11	31.59	31.82	31.19	31.34	1027470
2015-12-14	31.40	31.61	30.97	31.23	1509767
2015-12-15	31.56	32.15	31.38	32.12	955038
2015-12-16	32.39	32.90	31.79	32.60	1383535
2015-12-17	32.60	33.03	32.27	32.28	1392273
2015-12-18	31.91	32.21	31.63	31.67	3085657
2015-12-21	31.90	32.10	31.46	31.81	882513
2015-12-22	31.92	32.08	31.38	31.84	734626
2015-12-23	32.03	32.36	31.89	32.26	452861
2015-12-24	32.25	32.72	32.25	32.53	390247
2015-12-28	32.37	32.55	31.97	32.53	487534
2015-12-29	32.70	33.10	32.69	32.97	787616
2015-12-30	32.86	33.00	32.69	32.71	524105
2015-12-31	32.49	32.84	32.38	32.38	646860
2016-01-04	31.97	32.01	31.28	31.51	1389624
2016-01-05	31.56	31.87	31.20	31.32	1309896
2016-01-06	30.74	31.23	30.69	31.11	1357654
2016-01-07	30.45	30.86	30.15	30.18	2257629
2016-01-08	30.44	30.61	29.62	29.68	1889519
2016-01-11	29.89	30.04	29.36	29.79	1977912
2016-01-12	30.19	30.40	29.53	30.08	1731604
2016-01-13	30.22	30.32	28.78	29.00	1549561
2016-01-14	29.17	29.62	28.67	29.41	1448320
2016-01-15	28.49	29.24	28.42	29.16	1377109
2016-01-19	29.04	29.99	28.64	29.06	1909013
2016-01-20	28.60	28.95	27.78	28.48	2098766
2016-01-21	28.40	28.90	27.89	28.05	1178117
2016-01-22	28.53	29.21	28.24	29.19	1820894
2016-01-25	29.02	29.14	27.86	27.90	1065613
2016-01-26	28.08	29.11	28.08	29.09	1715939
2016-01-27	29.01	30.13	28.91	29.46	1551810
2016-01-28	29.81	30.15	29.57	29.58	1084563
2016-01-29	29.66	30.53	29.49	30.53	1578794
2016-02-01	30.32	30.46	29.83	30.12	1160090
2016-02-02	29.45	29.62	29.10	29.25	818765
2016-02-03	29.53	29.61	28.35	29.27	1048777
2016-02-04	29.19	29.90	29.19	29.61	1334463
2016-02-05	29.61	29.95	28.45	28.53	1667405
2016-02-08	28.09	28.10	26.75	27.24	2279034
2016-02-09	26.81	27.47	26.24	27.25	1966456
2016-02-10	27.49	28.02	27.16	27.16	934063
2016-02-11	26.11	26.30	25.48	25.95	1932690
2016-02-12	26.72	27.16	26.44	27.13	1196744
2016-02-16	27.54	28.09	27.38	27.66	1515600
2016-02-17	27.86	28.11	27.44	27.54	1443669
2016-02-18	27.62	27.85	26.22	26.35	3197546
2016-02-19	26.23	27.08	26.13	26.75	1446092
2016-02-22	27.09	27.31	26.97	27.17	843539
2016-02-23	27.10	27.20	26.41	26.69	751008
2016-02-24	26.24	26.58	25.78	26.49	1049487
2016-02-25	26.55	26.84	26.31	26.65	700963
2016-02-26	26.99	27.49	26.86	27.24	876422
2016-02-29	27.24	27.31	26.59	26.59	866429
2016-03-01	26.82	27.79	26.71	27.78	1525135
2016-03-02	27.81	28.24	27.71	28.24	946391
2016-03-03	28.24	28.99	28.08	28.81	2090313
2016-03-04	28.78	29.36	28.78	29.04	960913
2016-03-07	28.81	29.22	28.55	28.98	1133766
2016-03-08	28.70	28.90	28.28	28.28	1200361
2016-03-09	28.48	28.67	28.05	28.18	766336
2016-03-10	28.58	29.24	28.11	28.55	1006519
2016-03-11	28.93	29.40	28.78	29.37	876064
2016-03-14	29.27	29.39	29.00	29.27	832580
2016-03-15	28.98	29.10	28.61	28.88	1244368
2016-03-16	28.74	29.26	28.34	28.62	1191178
2016-03-17	28.58	28.91	28.17	28.81	1313078
2016-03-18	28.89	29.62	28.89	29.27	2433169
2016-03-21	29.20	29.48	28.94	29.25	935624
2016-03-22	29.05	29.59	28.64	29.42	984551
2016-03-23	29.43	29.51	29.21	29.21	806339
2016-03-24	28.98	29.03	28.65	29.03	753319
2016-03-28	29.15	29.33	28.84	29.07	661031
2016-03-29	28.94	29.07	28.52	29.01	1224460
2016-03-30	29.09	29.68	28.99	29.21	948685
2016-03-31	29.12	29.29	28.52	28.91	1356070
2016-04-01	28.69	29.01	28.40	28.93	1366689
2016-04-04	28.99	29.27	28.64	29.04	887954
2016-04-05	28.71	28.93	28.40	28.43	938993
2016-04-06	28.47	28.67	28.17	28.58	1368265
2016-04-07	28.28	28.43	27.61	27.74	1029117
2016-04-08	28.08	28.59	28.04	28.12	785255
2016-04-11	28.36	28.87	28.35	28.42	798256
2016-04-12	28.54	28.89	28.22	28.87	1102270
2016-04-13	29.19	30.10	29.11	30.02	998895
2016-04-14	29.95	30.61	29.77	30.25	618179
2016-04-15	30.23	30.34	29.98	30.29	997952
2016-04-18	30.12	30.99	29.99	30.95	1753419
2016-04-19	30.81	31.17	29.98	31.12	2014143
2016-04-20	30.98	31.45	30.92	31.39	1404607
2016-04-21	31.48	31.75	31.08	31.17	865879
2016-04-22	31.20	31.53	31.06	31.24	1230830
2016-04-25	31.17	31.21	30.84	31.21	865775
2016-04-26	31.33	31.72	31.07	31.64	987742
2016-04-27	31.62	31.75	31.26	31.59	925802
2016-04-28	31.32	31.64	31.05	31.20	560188
2016-04-29	31.08	31.31	30.80	31.16	810888
2016-05-02	31.23	31.39	30.97	31.31	696238
2016-05-03	30.82	30.82	30.35	30.60	487253
2016-05-04	30.32	30.74	29.65	29.94	1593864
2016-05-05	30.07	30.24	29.71	29.78	1034881
2016-05-06	29.59	29.96	29.50	29.95	730337
2016-05-09	29.87	30.15	29.70	29.89	549627
2016-05-10	30.11	30.61	30.04	30.55	873953
2016-05-11	30.39	30.94	30.25	30.48	874425
2016-05-12	30.68	30.97	30.14	30.41	783104
2016-05-13	30.36	30.80	29.69	29.77	1199802
2016-05-16	29.83	30.39	29.73	30.22	739966
2016-05-17	30.08	30.51	29.80	30.19	1273835
2016-05-18	30.18	31.59	30.11	31.47	1377158
2016-05-19	31.24	31.65	30.62	30.97	1057562
2016-05-20	31.03	31.44	31.03	31.28	894015
2016-05-23	31.31	31.36	30.85	31.09	940548
2016-05-24	31.22	31.83	31.20	31.68	743471
2016-05-25	31.89	32.39	31.89	32.09	928309
2016-05-26	32.08	32.10	31.72	31.83	667593
2016-05-27	31.81	32.20	31.73	32.20	941045
2016-05-31	32.41	32.44	32.03	32.17	663284
2016-06-01	31.86	32.40	31.64	32.35	723721
2016-06-02	32.30	32.55	32.15	32.55	688544
2016-06-03	31.95	31.95	30.82	31.67	1367882
2016-06-06	31.76	32.35	31.69	32.11	697762
2016-06-07	32.10	32.16	31.85	31.87	692045
2016-06-08	31.76	31.99	31.74	31.87	688450
2016-06-09	31.61	31.61	31.12	31.28	1483946
2016-06-10	30.88	30.99	30.64	30.92	929244
2016-06-13	30.80	30.94	30.33	30.28	1357751
2016-06-14	30.19	30.41	28.55	29.62	1147890
2016-06-15	29.71	30.31	29.55	29.81	1150492
2016-06-16	29.50	29.53	29.15	29.39	1437954
2016-06-17	29.38	29.71	29.27	29.54	2237614
2016-06-20	30.03	30.55	29.70	29.76	942378
2016-06-21	29.86	29.98	29.56	29.87	811738
2016-06-22	29.81	30.20	29.77	29.79	671202
2016-06-23	30.09	30.75	29.96	30.74	923129
2016-06-24	28.49	29.22	28.38	28.40	1845565
2016-06-27	27.88	27.89	26.90	27.07	1617849
2016-06-28	27.66	28.13	27.36	27.99	1337386
2016-06-29	28.07	28.49	28.04	28.38	1296111
2016-06-30	28.54	28.99	28.18	28.99	1133044
2016-07-01	28.75	28.94	28.30	28.38	1165598
2016-07-05	28.02	28.08	27.47	27.65	1069729
2016-07-06	27.33	27.92	27.26	27.82	1351333
2016-07-07	27.84	28.37	27.84	28.26	1973924
2016-07-08	28.78	28.98	28.53	28.56	1116743
2016-07-11	28.76	29.16	28.76	28.98	861253
2016-07-12	29.38	29.73	29.34	29.67	954949
2016-07-13	29.55	29.78	29.48	29.55	1173971
2016-07-14	30.21	30.28	29.86	29.95	797679
2016-07-15	30.18	30.28	29.89	30.06	717304
2016-07-18	30.00	30.17	29.37	30.05	1187828
2016-07-19	30.25	30.68	29.84	30.44	1041991
2016-07-20	30.73	30.74	30.32	30.49	801771
2016-07-21	30.49	30.61	30.35	30.56	1037245
2016-07-22	30.62	30.96	30.42	30.89	715600
2016-07-25	30.86	30.91	30.60	30.62	519422
2016-07-26	30.51	30.86	30.51	30.79	571809
2016-07-27	30.81	31.08	30.67	30.76	635650
2016-07-28	30.64	30.79	30.43	30.69	384226
2016-07-29	30.59	30.74	30.42	30.44	623891
2016-08-01	30.48	30.64	30.14	30.18	682297
2016-08-02	30.17	30.36	29.74	29.94	1012282
2016-08-03	29.98	30.49	29.98	30.49	598328
2016-08-04	30.46	30.71	30.44	30.62	756136
2016-08-05	31.00	31.84	30.90	31.82	1113479
2016-08-08	31.88	31.99	31.67	31.72	611149
2016-08-09	31.67	31.87	31.67	31.86	503031
2016-08-10	31.75	31.85	31.28	31.30	587588
2016-08-11	31.42	31.50	31.27	31.36	608014
2016-08-12	30.99	31.21	30.87	31.21	560112
2016-08-15	31.34	31.85	31.24	31.79	690040
2016-08-16	31.61	31.92	31.59	31.73	847881
2016-08-17	31.63	32.03	31.63	31.92	844494
2016-08-18	31.93	32.23	31.85	32.22	688975
2016-08-19	32.08	32.43	31.95	32.42	983362
2016-08-22	32.27	32.45	32.21	32.39	553959
2016-08-23	32.15	32.54	32.09	32.18	779701
2016-08-24	32.17	32.39	32.07	32.15	429287
2016-08-25	32.15	32.36	32.10	32.29	821356
2016-08-26	32.38	32.74	32.28	32.65	896570
2016-08-29	32.68	33.07	32.68	32.94	709820
2016-08-30	33.04	33.28	32.98	33.20	588037
2016-08-31	33.34	33.37	32.76	33.08	855012
2016-09-01	33.21	33.32	32.55	32.93	763958
2016-09-02	33.08	33.51	32.89	33.51	1516037
2016-09-06	33.51	33.59	32.70	32.74	976507
2016-09-07	32.70	33.00	32.62	33.00	980222
2016-09-08	33.06	33.21	32.75	32.99	771954
2016-09-09	32.94	33.22	32.66	32.66	1285921
2016-09-12	32.46	33.10	32.18	32.98	1531106
2016-09-13	32.64	32.64	31.98	32.37	1380636
2016-09-14	32.32	32.64	32.18	32.26	1098481
2016-09-15	32.30	32.73	32.20	32.72	990131
2016-09-16	32.39	32.57	32.17	32.42	1627601
2016-09-19	32.49	32.96	32.39	32.52	716014
2016-09-20	32.69	32.87	32.30	32.39	839537
2016-09-21	32.57	32.70	32.18	32.48	928710
2016-09-22	32.50	32.62	32.41	32.58	1249282
2016-09-23	32.41	32.70	32.30	32.43	1078200
2016-09-26	32.14	32.24	31.69	31.75	1027403
2016-09-27	31.58	31.95	31.45	31.90	1153715
2016-09-28	32.14	32.35	31.80	32.34	1076936
2016-09-29	32.28	32.58	31.78	31.98	1266652
2016-09-30	32.27	32.71	32.00	32.53	927253
2016-10-03	32.26	32.61	32.07	32.16	887293
2016-10-04	32.35	32.78	32.27	32.61	1564214
2016-10-05	32.80	33.55	32.70	33.28	1210615
2016-10-06	33.36	33.41	32.97	33.17	742795
2016-10-07	33.04	33.28	32.77	33.21	809741
2016-10-10	33.45	33.53	33.12	33.14	704216
2016-10-11	33.13	33.26	32.57	32.69	1173365
2016-10-12	32.64	32.84	32.55	32.55	669370
2016-10-13	32.08	32.40	31.41	31.75	908414
2016-10-14	32.22	32.44	31.83	32.02	988164
2016-10-17	32.00	32.24	31.89	31.99	1003740
2016-10-18	32.27	32.46	31.87	32.28	1497100
2016-10-19	32.43	33.26	32.43	33.20	1608433
2016-10-20	33.19	33.78	33.04	33.05	1177400
2016-10-21	32.78	33.12	32.75	32.94	1130437
2016-10-24	33.38	33.40	33.08	33.08	568967
2016-10-25	33.07	33.27	32.86	33.00	768580
2016-10-26	32.84	33.30	32.77	33.13	569380
2016-10-27	33.32	33.47	33.14	33.30	560018
2016-10-28	33.35	33.35	32.74	32.89	735493
2016-10-31	32.99	33.18	32.82	33.07	823407
2016-11-01	33.21	33.36	32.63	32.94	796201
2016-11-02	32.77	32.80	32.21	32.34	817174
2016-11-03	32.50	32.72	32.36	32.49	512645
2016-11-04	32.47	32.99	32.29	32.64	547816
2016-11-07	33.35	33.72	33.30	33.68	964793
2016-11-08	33.50	33.87	33.33	33.59	685680
2016-11-09	33.91	35.46	33.89	35.32	1780824
2016-11-10	35.87	37.30	35.81	36.47	1800274
2016-11-11	36.26	37.47	36.26	37.39	1330045
2016-11-14	37.92	39.00	37.82	38.33	1265062
2016-11-15	37.98	38.65	37.55	38.59	1113219
2016-11-16	38.02	38.41	37.92	38.01	1063682
2016-11-17	38.11	38.57	37.87	38.48	1289078
2016-11-18	38.41	38.78	38.20	38.69	1482086
2016-11-21	38.99	38.99	38.29	38.67	973731
2016-11-22	38.89	38.96	38.54	38.88	638417
2016-11-23	39.00	39.25	38.91	39.13	831741
2016-11-25	39.14	39.23	38.87	39.22	289436
2016-11-28	38.21	39.17	38.21	38.48	738085
2016-11-29	38.37	38.83	38.32	38.54	839309
2016-11-30	39.01	39.18	38.65	38.71	1170835
2016-12-01	39.12	39.49	38.96	39.43	763172
2016-12-02	39.24	39.41	39.00	39.17	868043
2016-12-05	39.68	39.86	39.41	39.62	756853
2016-12-06	40.35	40.35	39.71	40.30	952556
2016-12-07	40.33	40.75	40.15	40.69	627743
2016-12-08	41.71	41.72	40.20	41.49	1085956
2016-12-09	41.36	41.54	40.87	41.42	896797
2016-12-12	41.28	41.63	40.49	40.43	914637
2016-12-13	40.59	40.82	40.14	40.64	944977
2016-12-14	39.52	41.24	39.52	40.52	1220012
2016-12-15	40.85	41.21	40.57	41.02	973479
2016-12-16	41.07	41.69	40.45	40.62	2957678
2016-12-19	40.55	40.94	40.17	40.92	693194
2016-12-20	41.33	41.49	41.13	41.47	579770
2016-12-21	41.58	41.71	41.22	41.54	650074
2016-12-22	41.53	41.74	41.33	41.60	455544
2016-12-23	41.51	41.73	41.43	41.65	283859
2016-12-27	41.75	41.80	41.47	41.78	495651
2016-12-28	41.83	41.83	41.29	41.37	512482
2016-12-29	41.33	41.64	40.86	41.06	519661
2016-12-30	41.11	41.26	40.85	41.08	747379
2017-01-03	41.68	41.92	40.74	41.18	1011700
2017-01-04	41.29	42.05	41.28	42.01	874008
2017-01-05	41.84	42.07	41.05	41.42	985542
2017-01-06	41.69	41.84	41.26	41.64	836238
2017-01-09	41.27	41.38	40.89	41.29	931950
2017-01-10	41.33	42.03	41.26	41.92	1021104
2017-01-11	41.89	42.20	41.51	42.19	1176740
2017-01-12	41.88	41.90	40.86	41.29	800235
2017-01-13	41.68	42.48	41.65	41.88	942623
2017-01-17	41.15	41.35	40.20	40.31	1457530
2017-01-18	40.90	41.26	40.31	41.21	1250826
2017-01-19	41.34	41.50	40.74	41.01	685924
2017-01-20	41.15	41.68	41.12	41.30	503768
2017-01-23	41.03	41.42	40.72	41.07	566506
2017-01-24	41.27	41.89	41.05	41.73	680917
2017-01-25	42.16	42.71	42.11	42.66	867639
2017-01-26	42.69	42.94	42.41	42.79	838845
2017-01-27	42.68	42.88	42.25	42.32	493315
2017-01-30	41.95	42.02	41.40	41.98	588880
2017-01-31	41.70	42.20	41.40	41.68	726139
2017-02-01	42.38	42.69	41.32	41.40	952459
2017-02-02	41.20	41.59	40.85	41.05	851148
2017-02-03	41.83	42.32	41.50	42.26	564068
2017-02-06	41.83	42.27	41.72	41.73	491647
2017-02-07	41.87	41.98	41.32	41.50	587370
2017-02-08	41.19	41.31	40.75	41.17	533241
2017-02-09	41.39	41.86	41.19	41.61	521277
2017-02-10	41.92	42.03	41.56	41.77	558438
2017-02-13	41.96	42.41	41.94	41.99	579252
2017-02-14	42.00	42.73	41.83	42.66	888737
2017-02-15	43.00	43.00	42.52	42.62	725415
2017-02-16	42.51	42.64	42.20	42.39	584523
2017-02-17	41.93	42.39	41.70	42.39	658820
2017-02-21	42.61	42.94	42.39	42.65	532274
2017-02-22	42.41	43.18	42.35	42.84	1386097
2017-02-23	42.73	42.92	42.23	42.61	425758
2017-02-24	41.86	42.44	41.65	42.23	333698
2017-02-27	42.21	42.70	42.21	42.69	563619
2017-02-28	42.34	42.62	42.08	42.22	664751
2017-03-01	42.97	43.90	42.92	43.74	852896
2017-03-02	44.09	44.09	42.82	42.85	661534
2017-03-03	43.14	43.44	42.87	43.33	607191
2017-03-06	43.06	43.29	42.68	43.10	845064
2017-03-07	43.05	43.23	42.77	42.86	459758
2017-03-08	43.39	43.50	42.44	42.46	586297
2017-03-09	42.65	42.85	42.38	42.60	580739
2017-03-10	42.96	43.04	42.02	42.24	646233
2017-03-13	42.25	42.53	42.05	42.05	860013
2017-03-14	41.91	42.11	41.32	42.07	442051
2017-03-15	42.27	42.43	41.37	41.53	725154
2017-03-16	41.89	42.12	41.68	41.87	819478
2017-03-17	41.90	42.15	41.59	42.04	1405918
2017-03-20	41.80	41.94	41.53	41.62	548277
2017-03-21	41.98	42.20	39.20	39.27	1188162
2017-03-22	38.83	39.44	38.33	39.15	1162489
2017-03-23	39.04	39.95	38.91	39.44	745937
2017-03-24	39.63	39.83	39.14	39.48	482298
2017-03-27	38.29	39.47	37.95	39.41	608345
2017-03-28	39.19	40.23	39.17	40.01	450135
2017-03-29	39.91	40.18	39.66	39.84	417946
2017-03-30	39.83	41.56	39.82	41.38	1008744
2017-03-31	41.24	41.45	40.98	41.02	682613
2017-04-03	41.04	41.21	40.27	40.82	537714
2017-04-04	40.60	41.11	40.60	40.97	723399
2017-04-05	41.47	41.69	40.24	40.32	725301
2017-04-06	40.21	40.89	39.95	40.79	434970
2017-04-07	40.32	40.89	40.26	40.65	523590
2017-04-10	40.50	40.99	40.09	40.27	426843
2017-04-11	40.02	40.65	39.92	40.65	593185
2017-04-12	40.61	40.72	39.91	39.98	423493
2017-04-13	39.67	40.01	39.09	39.11	541311
2017-04-17	39.21	39.93	39.07	39.91	577671
2017-04-18	40.00	41.86	39.95	40.93	1727940
2017-04-19	41.33	41.90	41.05	41.38	865100
2017-04-20	41.66	42.20	41.61	42.11	564017
2017-04-21	41.95	42.25	41.60	41.89	463256
2017-04-24	42.95	43.43	42.55	42.66	850002
2017-04-25	43.32	43.32	42.60	42.61	1026177
2017-04-26	42.62	43.65	42.38	43.13	876360
2017-04-27	43.27	43.34	42.42	42.61	601289
2017-04-28	42.63	42.81	41.77	41.80	568134
2017-05-01	42.07	42.86	41.64	42.60	814787
2017-05-02	42.59	42.80	41.98	42.15	610626
2017-05-03	41.95	42.72	41.67	42.67	773083
2017-05-04	43.17	43.33	42.71	42.78	573464
2017-05-05	42.90	43.06	42.25	42.44	536801
2017-05-08	42.45	42.56	42.07	42.45	782273
2017-05-09	42.57	42.75	41.88	42.08	514636
2017-05-10	41.95	42.29	41.74	42.09	660560
2017-05-11	42.40	42.41	41.37	41.87	892151
2017-05-12	41.47	42.05	41.23	42.05	698933
2017-05-15	42.30	42.41	42.08	42.26	818523
2017-05-16	42.28	42.48	41.83	42.31	609377
2017-05-17	41.08	41.53	40.08	40.54	753789
2017-05-18	40.48	41.28	40.30	41.14	1061835
2017-05-19	41.18	41.59	41.13	41.22	523016
2017-05-22	41.37	41.58	40.85	41.48	681204
2017-05-23	41.58	42.35	41.35	42.06	568748
2017-05-24	42.13	42.39	41.58	41.76	626509
2017-05-25	41.82	42.19	41.68	41.85	499629
2017-05-26	41.79	41.89	41.45	41.50	428623
2017-05-30	41.13	41.39	40.76	41.21	740514
2017-05-31	41.32	41.34	40.21	40.88	830426
2017-06-01	41.19	41.50	40.48	41.50	762985
2017-06-02	41.01	41.65	40.79	41.23	763755
2017-06-05	41.33	41.83	41.18	41.35	524090
2017-06-06	40.93	41.12	40.63	40.90	1182700
2017-06-07	41.04	41.41	40.91	41.09	676929
2017-06-08	41.04	43.23	40.83	42.71	964620
2017-06-09	43.13	44.10	42.99	43.70	803455
2017-06-12	43.71	44.61	43.56	43.85	1343420
2017-06-13	44.16	44.39	43.90	44.14	784121
2017-06-14	43.40	44.01	43.04	43.88	984284
2017-06-15	43.50	44.17	43.49	43.82	485139
2017-06-16	43.73	43.73	43.31	43.45	1775255
2017-06-19	43.74	44.12	43.35	43.56	395884
2017-06-20	43.31	43.45	42.99	43.00	407709
2017-06-21	43.12	43.18	42.46	42.73	616755
2017-06-22	42.51	42.66	42.11	42.55	633295
2017-06-23	42.92	42.95	42.06	42.27	944693
2017-06-26	42.44	42.85	41.95	42.50	823713
2017-06-27	42.85	43.20	42.52	42.85	721060
2017-06-28	43.26	43.70	43.12	43.36	931548
2017-06-29	44.59	44.76	43.68	44.41	922399
2017-06-30	44.57	44.59	43.95	44.24	550179
2017-07-03	44.46	45.38	44.41	45.00	348523
2017-07-05	45.29	45.35	44.58	45.01	666121
2017-07-06	45.13	45.32	44.62	44.68	670356
2017-07-07	44.90	45.18	44.44	45.00	458230
2017-07-10	44.70	45.13	44.62	44.94	679241
2017-07-11	44.94	45.08	44.57	44.85	666762
2017-07-12	44.59	45.05	44.48	44.78	623181
2017-07-13	44.91	45.05	44.46	44.67	837309
2017-07-14	43.88	44.70	43.81	44.46	495780
2017-07-17	44.47	45.12	44.21	44.88	1274534
2017-07-18	44.10	44.88	43.84	44.57	1445948
2017-07-19	44.81	44.90	44.00	44.01	1397690
2017-07-20	44.25	44.28	43.71	43.82	791285
2017-07-21	43.72	43.91	43.26	43.45	691563
2017-07-24	43.46	43.98	43.46	43.93	891718
2017-07-25	44.80	44.80	44.19	44.40	1258499
2017-07-26	44.40	44.40	43.35	43.46	1262732
2017-07-27	43.53	43.87	43.29	43.49	668900
2017-07-28	43.44	43.47	42.89	43.08	924336
2017-07-31	43.29	43.71	43.19	43.48	595226
2017-08-01	43.82	43.82	43.39	43.75	769415
2017-08-02	43.76	43.99	43.46	43.89	1116481
2017-08-03	43.85	44.03	43.22	43.34	1251795
2017-08-04	43.66	44.02	43.39	43.51	1367961
2017-08-07	43.53	44.04	43.36	43.71	911110
2017-08-08	43.68	44.45	43.61	43.93	522328
2017-08-09	43.42	43.73	43.23	43.38	648201
2017-08-10	43.05	43.18	42.37	42.40	675518
2017-08-11	42.25	42.65	41.91	42.10	603978
2017-08-14	42.66	43.05	42.45	42.98	592837
2017-08-15	43.41	43.43	42.80	42.80	449997
2017-08-16	42.95	43.20	42.71	42.84	510259
2017-08-17	42.65	42.86	41.60	41.69	658054
2017-08-18	41.51	41.91	41.26	41.54	780549
2017-08-21	41.51	41.62	41.24	41.55	541326
2017-08-22	41.74	41.88	41.63	41.74	714381
2017-08-23	41.45	42.22	41.34	41.88	701937
2017-08-24	42.09	42.09	41.73	41.95	661929
2017-08-25	42.06	42.50	42.06	42.30	547127
2017-08-28	42.41	42.45	41.99	42.06	832555
2017-08-29	41.39	42.00	41.31	41.92	577184
2017-08-30	41.96	42.39	41.83	42.09	538578
2017-08-31	42.31	42.33	42.05	42.12	459318
2017-09-01	42.19	42.62	42.19	42.41	314517
2017-09-05	42.04	42.17	40.95	41.08	1019041
2017-09-06	41.36	41.58	41.04	41.17	1391135
2017-09-07	41.13	41.25	40.27	40.52	772306
2017-09-08	40.49	41.30	40.44	41.18	1384935
2017-09-11	41.80	42.74	41.70	42.57	1239118
2017-09-12	42.76	43.29	42.73	43.15	775411
2017-09-13	43.10	43.39	43.00	43.27	531560
2017-09-14	43.29	43.52	42.70	42.75	598836
2017-09-15	42.72	43.09	42.67	43.02	931663
2017-09-18	43.13	43.73	43.13	43.56	679662
2017-09-19	43.50	43.94	43.47	43.41	700302
2017-09-20	43.46	44.06	43.15	43.92	843249
2017-09-21	43.91	44.10	43.71	43.78	684635
2017-09-22	43.62	44.01	43.57	43.95	381774
2017-09-25	43.86	44.39	43.68	44.20	833074
2017-09-26	44.39	44.52	44.19	44.37	1012962
2017-09-27	45.00	45.46	44.72	45.28	893827
2017-09-28	45.35	45.60	45.04	45.57	586783
2017-09-29	45.52	46.42	45.50	46.06	665299
2017-10-02	46.08	46.48	45.85	46.48	1117446
2017-10-03	46.50	46.50	45.85	46.28	638017
2017-10-04	46.19	46.56	46.02	46.17	737861
2017-10-05	46.31	46.96	46.16	46.92	500182
2017-10-06	47.12	47.32	46.74	46.82	718024
2017-10-09	47.12	47.12	46.43	46.60	667230
2017-10-10	46.87	47.11	46.64	47.11	724804
2017-10-11	47.05	47.25	46.67	47.11	502827
2017-10-12	47.18	47.25	46.76	46.86	410300
2017-10-13	46.65	47.00	46.24	46.64	581305
2017-10-16	46.73	46.92	46.48	46.65	944503
2017-10-17	45.50	46.21	44.98	45.86	1385662
2017-10-18	46.36	46.96	46.20	46.45	911823
2017-10-19	46.10	46.81	46.10	46.76	1581436
2017-10-20	47.30	47.67	47.13	47.30	723096
2017-10-23	47.21	47.38	46.71	46.80	613841
2017-10-24	46.90	47.38	46.87	47.06	633165
2017-10-25	47.13	47.29	46.35	46.62	839421
2017-10-26	46.77	47.23	46.77	47.09	608555
2017-10-27	46.90	47.28	46.80	47.17	449398
2017-10-30	46.83	47.13	46.52	46.74	675075
2017-10-31	46.69	47.19	46.58	46.85	750502
2017-11-01	47.02	47.26	46.40	46.64	662167
2017-11-02	46.53	47.18	46.30	47.04	822151
2017-11-03	46.96	47.15	46.75	47.08	557520
2017-11-06	46.84	47.07	46.81	46.95	466875
2017-11-07	46.89	47.03	45.54	45.61	924052
2017-11-08	45.51	45.69	44.96	45.66	628338
2017-11-09	45.43	45.71	44.72	45.11	718520
2017-11-10	45.17	45.37	44.99	45.03	835150
2017-11-13	44.72	45.83	44.60	45.65	790133
2017-11-14	45.37	46.23	45.37	46.21	612898
2017-11-15	45.50	46.45	45.50	46.18	702320
2017-11-16	46.68	46.68	46.22	46.25	681199
2017-11-17	46.04	46.47	45.89	46.39	524877
2017-11-20	46.51	46.94	46.33	46.94	395304
2017-11-21	47.03	47.11	46.59	46.91	835631
2017-11-22	47.06	47.15	46.73	46.75	330868
2017-11-24	46.96	46.96	46.42	46.44	380507
2017-11-27	46.49	46.90	46.39	46.56	648143
2017-11-28	46.52	48.17	46.52	48.14	553563
2017-11-29	48.62	49.99	48.62	49.94	827129
2017-11-30	50.25	50.50	49.38	49.63	773157
2017-12-01	49.71	49.79	47.87	49.61	721734
2017-12-04	50.74	51.09	50.02	50.13	583183
2017-12-05	50.19	50.26	49.17	49.22	679182
2017-12-06	49.06	49.42	48.82	48.89	629364
2017-12-07	48.77	49.46	48.64	48.98	1011495
2017-12-08	49.42	49.42	48.61	48.91	543763
2017-12-11	48.91	48.91	48.25	48.45	358483
2017-12-12	48.78	48.83	48.35	48.48	602538
2017-12-13	48.57	48.82	48.05	48.09	1348733
2017-12-14	48.40	48.49	47.53	47.66	673166
2017-12-15	47.83	48.98	47.75	48.43	2002032
2017-12-18	48.88	49.25	48.67	49.01	456362
2017-12-19	49.23	49.35	48.82	48.70	470014
2017-12-20	49.34	49.34	48.20	48.60	689428
2017-12-21	48.95	49.50	48.78	49.35	1359835
2017-12-22	49.36	49.36	48.73	48.95	477546
2017-12-26	48.86	49.16	48.41	48.56	718020
2017-12-27	48.66	48.72	48.16	48.30	616808
2017-12-28	48.33	48.52	48.11	48.47	905728
2017-12-29	48.63	48.73	47.92	47.94	646478
2018-01-02	48.37	48.44	47.94	48.22	764281
2018-01-03	48.17	48.49	47.85	48.30	631502
2018-01-04	48.84	49.47	48.69	48.79	896674
2018-01-05	49.13	49.45	48.85	49.37	716071
2018-01-08	49.37	49.58	49.08	49.43	518717
2018-01-09	49.60	50.40	49.56	49.86	748784
2018-01-10	50.00	50.98	49.93	50.36	889907
2018-01-11	50.51	50.82	50.23	50.56	1051549
2018-01-12	50.87	51.18	50.54	50.96	639061
2018-01-16	51.15	51.29	50.17	50.34	1372934
2018-01-17	50.56	50.68	49.77	50.53	709702
2018-01-18	50.64	50.80	49.75	49.88	711488
2018-01-19	49.89	50.53	49.83	50.50	1101569
2018-01-22	50.42	50.79	49.98	50.78	1113015
2018-01-23	51.58	51.62	50.11	51.08	2519818
2018-01-24	52.08	52.08	51.38	51.67	1137410
2018-01-25	51.91	51.91	51.04	51.21	939052
2018-01-26	51.37	51.37	50.71	51.15	1001969
2018-01-29	51.05	51.80	50.72	51.19	660506
2018-01-30	50.69	51.24	50.43	50.51	654546
2018-01-31	50.68	50.96	50.22	50.39	782439
2018-02-01	50.13	51.37	49.91	51.31	1080284
2018-02-02	51.18	51.82	50.52	50.60	790556
2018-02-05	49.87	50.81	48.53	48.68	965852
2018-02-06	47.52	49.60	46.95	49.23	1140541
2018-02-07	49.04	50.05	48.80	49.69	672584
2018-02-08	49.73	49.75	47.23	47.23	1043047
2018-02-09	48.02	48.40	46.30	48.11	1083766
2018-02-12	48.52	49.14	47.99	48.68	732117
2018-02-13	48.34	49.06	48.28	48.93	476325
2018-02-14	48.61	50.28	48.42	50.25	760955
2018-02-15	50.44	50.64	50.01	50.50	559187
2018-02-16	50.29	51.12	50.29	50.93	552834
2018-02-20	50.65	51.13	50.20	50.50	557776
2018-02-21	50.52	51.70	50.52	50.89	504246
2018-02-22	51.23	51.25	49.61	49.65	559636
2018-02-23	49.88	50.62	49.76	50.60	503973
2018-02-26	50.98	51.12	50.40	51.07	530781
2018-02-27	51.15	51.54	50.11	50.12	852131
2018-02-28	50.40	50.68	49.29	49.30	751962
2018-03-01	49.40	49.94	49.04	49.26	531782
2018-03-02	49.00	50.37	48.41	50.25	555257
2018-03-05	49.79	51.01	49.25	50.70	563050
2018-03-06	50.91	51.75	50.54	51.67	609062
2018-03-07	51.61	52.81	51.39	52.27	1115123
2018-03-08	52.49	52.52	51.14	51.91	532612
2018-03-09	52.31	52.82	52.08	52.76	403747
2018-03-12	52.86	53.14	52.56	52.88	574069
2018-03-13	53.10	53.12	52.38	52.36	618712
2018-03-14	52.73	52.90	51.43	51.70	837193
2018-03-15	51.93	52.31	51.49	52.14	994581
2018-03-16	52.24	52.98	52.18	52.74	2286908
2018-03-19	52.58	52.72	51.53	52.03	684033
2018-03-20	52.09	52.48	51.54	51.68	868033
2018-03-21	51.82	52.24	51.29	51.70	496378
2018-03-22	51.05	51.50	49.73	49.87	663309
2018-03-23	50.06	50.18	48.06	48.15	700389
2018-03-26	49.19	49.80	48.59	49.70	627223
2018-03-27	49.80	49.91	48.27	48.63	712125
2018-03-28	48.70	49.81	48.30	49.36	1013631
2018-03-29	49.61	50.12	49.34	49.94	507057
2018-04-02	49.79	50.05	48.34	48.84	834100
2018-04-03	49.22	50.11	49.02	49.99	780515
2018-04-04	49.35	50.66	49.14	50.53	866683
2018-04-05	50.61	50.88	50.09	50.54	716335
2018-04-06	50.14	50.22	48.31	48.97	1055217
2018-04-09	49.22	50.07	48.92	48.96	542124
2018-04-10	49.73	49.87	48.90	49.66	1534520
2018-04-11	49.27	49.66	48.95	49.35	679813
2018-04-12	49.74	50.58	49.65	50.27	549641
2018-04-13	50.69	50.69	49.17	49.38	660826
2018-04-16	49.73	49.94	49.42	49.73	674024
2018-04-17	50.10	50.23	48.89	49.18	1153458
2018-04-18	49.27	49.62	48.71	48.85	832596
2018-04-19	48.90	49.95	48.90	49.87	576235
2018-04-20	49.71	50.66	49.71	50.63	960340
2018-04-23	50.85	51.32	50.38	51.20	1332905
2018-04-24	50.17	52.39	50.17	52.27	1606295
2018-04-25	52.73	53.14	51.86	52.57	1010374
2018-04-26	52.59	53.36	52.34	53.19	911085
2018-04-27	53.24	53.62	52.87	53.20	1321522
2018-04-30	53.47	53.69	52.26	52.27	1223352
2018-05-01	52.20	52.96	51.61	52.69	710110
2018-05-02	52.62	53.45	52.20	52.59	735301
2018-05-03	52.30	52.50	51.53	52.11	506885
2018-05-04	51.76	53.25	51.46	52.84	557357
2018-05-07	53.10	53.35	52.50	53.06	706536
2018-05-08	53.12	53.83	52.95	53.37	883675
2018-05-09	53.72	54.29	53.34	53.98	694692
2018-05-10	53.94	54.35	53.58	54.04	685370
2018-05-11	54.04	54.38	53.73	54.00	513053
2018-05-14	54.14	54.19	53.50	53.60	440684
2018-05-15	53.48	54.13	53.37	53.93	873723
2018-05-16	53.94	54.51	53.83	54.18	898803
2018-05-17	54.07	54.56	53.84	54.46	642079
2018-05-18	54.40	54.49	53.93	53.94	788169
2018-05-21	54.17	55.22	54.17	54.87	650381
2018-05-22	54.91	55.40	54.78	54.89	703898
2018-05-23	54.78	55.08	54.41	54.62	740515
2018-05-24	54.43	54.64	53.54	54.57	462919
2018-05-25	54.25	54.76	54.24	54.40	777020
2018-05-29	53.67	54.31	53.12	53.42	1098696
2018-05-30	54.06	54.71	53.94	54.50	1162895
2018-05-31	54.34	54.80	54.11	54.11	893263
2018-06-01	54.94	55.33	54.62	54.70	854347
2018-06-04	54.90	55.86	54.90	55.80	1146906
2018-06-05	55.60	56.12	55.31	55.69	1115875
2018-06-06	55.90	56.78	55.81	56.69	900757
2018-06-07	56.75	57.08	56.11	56.53	929901
2018-06-08	56.66	57.09	56.34	57.07	1029395
2018-06-11	57.09	57.40	56.36	56.46	811038
2018-06-12	56.53	56.77	55.98	56.29	616516
2018-06-13	56.38	56.75	55.76	56.03	776388
2018-06-14	56.20	56.20	55.21	55.73	768925
2018-06-15	55.51	55.80	54.82	55.27	2161950
2018-06-18	54.88	55.60	54.67	55.42	773873
2018-06-19	54.75	55.87	54.75	55.54	586077
2018-06-20	55.94	56.11	55.36	55.40	416719
2018-06-21	55.25	55.57	54.61	54.72	1887300
2018-06-22	55.10	55.63	54.53	54.73	2611903
2018-06-25	54.65	54.69	53.88	54.43	1135215
2018-06-26	54.41	54.46	53.77	54.10	841323
2018-06-27	54.03	54.26	52.74	52.85	1489250
2018-06-28	52.91	53.31	52.55	53.13	949054
2018-06-29	53.65	53.97	52.81	52.83	1341040
2018-07-02	52.42	53.31	52.42	53.31	868882
2018-07-03	53.42	53.72	53.13	53.26	494984
2018-07-05	53.65	53.78	53.09	53.49	953130
2018-07-06	53.33	53.77	52.97	53.59	645366
2018-07-09	54.22	55.10	53.82	54.86	830181
2018-07-10	54.87	54.98	53.62	53.92	716753
2018-07-11	53.67	54.23	53.63	53.91	567219
2018-07-12	54.31	54.31	52.80	53.22	882306
2018-07-13	53.19	53.33	52.33	52.76	741430
2018-07-16	53.00	53.38	52.66	53.29	942264
2018-07-17	53.25	53.57	53.03	53.41	840372
2018-07-18	53.40	54.08	53.31	53.91	1022842
2018-07-19	53.73	54.81	53.66	54.24	1442161
2018-07-20	54.18	54.68	53.96	54.61	1164702
2018-07-23	54.73	55.42	54.61	55.12	988200
2018-07-24	51.06	51.50	49.78	50.33	5387366
2018-07-25	49.96	50.29	49.41	50.03	4208966
2018-07-26	50.25	50.63	50.01	50.22	3006348
2018-07-27	50.28	50.60	49.56	49.92	1958864
2018-07-30	50.02	50.47	49.65	49.72	1739409
2018-07-31	49.81	50.04	49.11	49.42	2254230
2018-08-01	49.67	50.06	49.07	49.63	1612671
2018-08-02	49.50	50.42	49.00	50.21	1706804
2018-08-03	50.27	50.53	49.79	49.99	1058935
2018-08-06	49.99	50.22	49.62	50.12	1039237
2018-08-07	50.20	50.39	49.68	49.72	1740008
2018-08-08	49.72	50.05	49.33	49.91	1615061
2018-08-09	49.87	50.10	49.50	49.61	1472162
2018-08-10	49.13	49.74	49.05	49.53	1520820
2018-08-13	49.56	49.83	49.17	49.29	1360913
2018-08-14	49.56	49.96	49.33	49.77	1796698
2018-08-15	49.51	49.90	49.30	49.62	1105623
2018-08-16	49.89	50.70	49.85	50.42	1219161
2018-08-17	50.29	50.68	50.18	50.58	787454
2018-08-20	50.57	50.88	50.36	50.76	1139810
2018-08-21	50.85	51.55	50.80	51.21	1371917
2018-08-22	51.09	51.23	50.92	51.11	1269695
2018-08-23	51.09	51.31	50.40	50.57	1048155
2018-08-24	50.64	50.71	50.17	50.26	637515
2018-08-27	50.47	50.76	50.17	50.23	1020635
2018-08-28	50.32	50.36	49.85	50.23	1072823
2018-08-29	50.47	50.47	49.66	49.72	1658492
2018-08-30	49.62	49.69	49.37	49.61	1683098
2018-08-31	49.55	50.10	49.47	50.06	1107828
2018-09-04	50.10	50.36	49.83	50.01	916595
2018-09-05	49.88	50.35	49.88	50.09	964718
2018-09-06	50.13	50.38	49.53	49.62	1001729
2018-09-07	49.79	49.85	49.27	49.59	873703
2018-09-10	49.83	49.83	49.38	49.48	987411
2018-09-11	49.29	49.69	49.20	49.27	994207
2018-09-12	49.13	49.13	48.04	48.21	1244824
2018-09-13	48.32	48.33	47.73	47.90	1650687
2018-09-14	47.98	48.26	47.78	48.07	1268623
2018-09-17	48.16	48.21	47.28	47.40	1708241
2018-09-18	47.35	47.50	46.81	46.62	1489865
2018-09-19	46.72	47.74	46.45	47.64	1905739
2018-09-20	47.81	48.38	47.78	47.89	1665325
2018-09-21	47.80	48.16	47.46	47.65	2624205
2018-09-24	47.60	47.75	47.00	47.27	1161212
2018-09-25	47.41	47.49	47.01	47.06	1239237
2018-09-26	47.11	47.20	46.07	46.13	1387332
2018-09-27	46.22	46.35	45.79	45.92	1375846
2018-09-28	45.72	46.15	45.24	45.79	1675890
2018-10-01	46.00	46.09	45.08	45.25	1201762
2018-10-02	45.11	45.48	44.69	45.02	1305442
2018-10-03	45.18	46.28	44.79	45.90	2062713
2018-10-04	45.91	47.04	45.71	46.10	1578061
2018-10-05	46.19	46.40	45.54	45.73	1180669
2018-10-08	45.66	46.17	45.46	46.03	1130344
2018-10-09	45.89	45.93	45.49	45.53	1718200
2018-10-10	45.62	46.00	45.10	45.13	1607413
2018-10-11	45.01	45.08	43.50	43.56	2406182
2018-10-12	44.27	44.27	41.90	42.86	2295388
2018-10-15	42.94	43.53	42.88	42.97	2120390
2018-10-16	43.17	43.17	42.21	42.73	1867720
2018-10-17	42.65	43.35	42.11	43.11	1702500
2018-10-18	42.98	43.49	42.41	42.65	1881691
2018-10-19	42.47	42.89	41.93	41.98	1942569
2018-10-22	42.15	42.25	40.25	40.34	2145395
2018-10-23	36.65	40.43	36.65	39.35	2269175
2018-10-24	39.09	39.33	36.48	36.53	3247966
2018-10-25	36.91	37.49	36.69	37.18	3718822
2018-10-26	36.99	37.03	36.24	36.62	2631181
2018-10-29	37.20	37.77	36.52	36.90	3334558
2018-10-30	36.93	37.36	36.27	37.04	2242036
2018-10-31	37.71	38.19	37.44	37.56	1861545
2018-11-01	37.76	38.42	37.66	38.15	2024730
2018-11-02	38.56	38.93	37.67	37.95	1758033
2018-11-05	37.94	38.37	37.84	38.10	1565387
2018-11-06	38.02	38.46	37.65	38.16	1468092
2018-11-07	38.27	38.68	37.53	38.25	2134555
2018-11-08	38.06	38.64	37.88	38.02	1805127
2018-11-09	38.03	38.63	37.41	37.69	1620077
2018-11-12	38.26	38.27	37.44	37.55	1416715
2018-11-13	37.62	38.29	37.54	37.70	1565520
2018-11-14	37.93	38.25	36.37	36.86	1968112
2018-11-15	36.43	37.52	36.14	37.51	1689188
2018-11-16	37.26	37.49	37.05	37.23	1307890
2018-11-19	37.25	37.73	36.70	36.92	1546634
2018-11-20	36.59	36.89	35.74	35.93	1566905
2018-11-21	36.02	36.74	35.59	36.29	1145168
2018-11-23	36.02	36.40	35.85	35.89	418580
2018-11-26	36.39	37.02	36.23	36.97	1711046
2018-11-27	36.82	37.36	36.80	37.13	3370820
2018-11-28	37.09	37.64	36.38	37.55	2160593
2018-11-29	37.25	37.72	36.95	37.53	1616647
2018-11-30	37.34	38.02	37.33	37.81	2281253
2018-12-03	38.38	38.66	37.88	38.20	2870074
2018-12-04	37.87	38.07	35.13	35.45	3203855
2018-12-06	34.64	35.06	33.91	34.78	3682702
2018-12-07	35.18	35.83	34.61	34.90	3330499
2018-12-10	34.74	35.02	33.69	34.17	2715008
2018-12-11	34.61	35.02	33.65	33.81	1652144
2018-12-12	34.38	34.93	33.78	34.34	1461160
2018-12-13	34.33	34.46	33.04	33.14	2021222
2018-12-14	32.75	33.42	32.10	32.20	2019499
2018-12-17	32.01	32.63	31.67	31.86	2508248
2018-12-18	31.95	32.36	30.82	31.08	2590492
2018-12-19	31.09	31.90	30.51	30.73	3820774
2018-12-20	30.46	31.61	30.46	31.27	3164457
2018-12-21	31.21	31.88	30.75	30.88	4643012
2018-12-24	30.62	31.08	30.23	30.25	1099036
2018-12-26	30.35	31.83	29.93	31.81	1770632
2018-12-27	31.30	31.68	30.36	31.41	2728893
2018-12-28	31.51	32.26	31.38	31.96	2689216
2018-12-31	32.10	32.34	31.34	31.99	11327443
2019-01-02	31.67	32.75	31.22	32.68	3399690
2019-01-03	32.39	32.73	31.77	32.42	4105314
2019-01-04	33.19	33.20	32.66	33.03	2930257
2019-01-07	32.89	33.73	32.68	33.23	3002532
2019-01-08	33.50	34.12	33.00	34.05	3646274
2019-01-09	34.18	34.66	33.65	34.45	3393364
2019-01-10	34.61	35.09	34.15	34.78	2371854
2019-01-11	34.50	35.32	34.27	34.96	2614837
2019-01-14	34.73	35.16	34.48	34.94	4914527
2019-01-15	34.85	35.18	33.59	33.99	5499933
2019-01-16	34.37	35.63	34.23	35.48	5786897
2019-01-17	35.13	35.28	34.64	34.98	3902475
2019-01-18	35.13	35.69	34.76	35.48	2619930
2019-01-22	35.79	35.79	34.69	34.90	2948100
2019-01-23	34.97	35.24	34.57	34.84	2121540
2019-01-24	34.15	34.98	34.13	34.76	2431322
2019-01-25	35.05	35.89	34.93	35.65	2533453
2019-01-28	35.52	36.31	35.38	36.14	2866993
2019-01-29	36.13	36.29	35.92	35.96	2000535
2019-01-30	36.01	36.47	35.70	36.15	2842718
2019-01-31	35.88	36.03	34.86	35.42	2662994
2019-02-01	35.43	36.11	35.43	35.96	3758703
2019-02-04	36.09	36.91	35.97	36.84	2120899
2019-02-05	36.84	37.03	36.26	36.61	2211010
2019-02-06	36.46	36.76	36.40	36.73	1421397
2019-02-07	37.02	37.54	36.95	37.34	3190865
2019-02-08	37.16	37.39	36.79	37.33	2099876
2019-02-11	37.48	37.76	37.22	37.68	2737637
2019-02-12	37.97	38.34	37.85	37.94	3520500
2019-02-13	37.94	38.33	37.89	38.08	1952622
2019-02-14	37.62	38.31	37.37	38.10	1790288
2019-02-15	38.62	39.49	38.29	39.26	2505416
2019-02-19	38.99	39.56	38.69	39.48	3013026
2019-02-20	39.59	39.97	39.13	39.92	2445342
2019-02-21	39.95	39.95	39.44	39.66	1655257
2019-02-22	39.70	39.85	39.48	39.79	1280964
2019-02-25	40.05	40.25	39.68	39.79	2207206
2019-02-26	39.56	39.81	39.37	39.40	2658172
2019-02-27	39.47	40.11	39.18	39.98	2747841
2019-02-28	40.06	40.08	39.67	39.68	1631825
2019-03-01	40.01	40.41	39.51	39.84	1914322
2019-03-04	39.92	40.24	39.36	39.61	1767031
2019-03-05	39.52	39.68	39.04	39.47	1962881
2019-03-06	39.32	39.46	38.34	38.36	1501519
2019-03-07	38.13	38.16	37.58	37.87	1856941
2019-03-08	37.50	38.01	37.37	37.90	877916
2019-03-11	38.05	38.19	37.81	37.98	1566059
2019-03-12	38.70	38.95	38.30	38.57	2652497
2019-03-13	38.79	39.09	38.54	38.90	1735814
2019-03-14	39.06	39.06	38.56	38.75	1085647
2019-03-15	38.72	39.21	38.68	38.79	2739821
2019-03-18	38.86	39.50	38.85	39.30	991872
2019-03-19	39.47	39.47	38.29	38.09	1054422
2019-03-20	38.00	38.35	36.54	36.61	2071450
2019-03-21	36.31	36.67	35.84	36.01	3043944
2019-03-22	35.58	35.60	33.47	33.87	3467351
2019-03-25	33.83	34.22	33.43	33.77	2301775
2019-03-26	34.08	34.60	33.97	34.45	2233898
2019-03-27	34.37	34.51	33.60	34.01	3254648
2019-03-28	34.12	34.47	33.79	34.45	1819585
2019-03-29	34.81	34.96	34.28	34.36	1344774
2019-04-01	34.73	35.12	34.38	35.07	2182085
2019-04-02	35.08	35.49	34.71	35.16	1756303
2019-04-03	35.65	35.91	35.01	35.17	1911037
2019-04-04	35.48	35.92	35.29	35.61	1701519
2019-04-05	35.65	35.93	35.23	35.78	1241961
2019-04-08	35.78	36.00	35.48	35.56	1254377
2019-04-09	35.43	35.53	34.86	34.97	1346080
2019-04-10	35.05	35.47	34.89	35.46	1557938
2019-04-11	35.65	35.97	35.36	35.65	1681642
2019-04-12	36.23	36.79	35.76	36.62	2371237
2019-04-15	36.52	36.70	35.44	35.59	1250479
2019-04-16	35.71	36.67	35.49	36.53	2119035
2019-04-17	36.74	36.74	36.11	36.57	1320349
2019-04-18	36.40	36.62	35.97	36.06	1080132
2019-04-22	35.83	36.16	35.52	35.64	1874790
2019-04-23	36.61	37.20	35.15	36.93	5047755
2019-04-24	36.62	36.63	35.45	36.12	3290900
2019-04-25	35.88	36.55	35.71	36.38	1987951
2019-04-26	36.43	36.70	36.26	36.45	1565659
2019-04-29	36.44	37.24	36.36	37.01	1670767
2019-04-30	37.03	37.29	36.74	36.86	1156368
2019-05-01	36.84	37.31	36.11	36.17	1403016
2019-05-02	36.22	36.69	36.02	36.62	1105608
2019-05-03	36.76	37.54	36.72	37.51	1671127
2019-05-06	36.73	37.40	36.63	37.15	1481032
2019-05-07	36.65	36.86	36.21	36.38	1470307
2019-05-08	36.20	36.43	35.94	35.94	720762
2019-05-09	35.42	36.11	35.06	35.86	1778960
2019-05-10	35.87	36.06	35.09	35.93	994633
2019-05-13	35.19	35.25	33.82	34.06	2061981
2019-05-14	34.09	34.70	33.87	34.40	2611894
2019-05-15	33.93	34.53	33.44	34.35	1265337
2019-05-16	34.43	34.87	34.43	34.64	953379
2019-05-17	34.32	34.87	34.12	34.30	666973
2019-05-20	34.00	34.65	34.00	34.51	1111811
2019-05-21	34.60	35.17	34.59	35.05	2155194
2019-05-22	34.79	34.91	34.47	34.56	893672
2019-05-23	34.15	34.15	33.49	33.81	1306915
2019-05-24	33.98	34.30	33.86	34.29	998232
2019-05-28	34.17	34.31	33.59	33.60	1250270
2019-05-29	33.09	33.82	32.76	33.70	1305166
2019-05-30	33.81	34.03	32.71	33.05	1214631
2019-05-31	32.50	32.72	31.85	31.96	1496778
2019-06-03	31.88	32.77	31.80	32.33	1235066
2019-06-04	32.75	33.98	32.75	33.87	1582577
2019-06-05	33.90	33.90	32.95	33.47	1450534
2019-06-06	33.30	33.58	32.77	33.14	1678858
2019-06-07	33.04	33.11	32.67	32.76	835964
2019-06-10	33.12	33.68	33.08	33.10	814045
2019-06-11	33.31	33.70	33.01	33.09	997139
2019-06-12	32.94	33.11	32.61	32.84	1485679
2019-06-13	32.94	33.30	32.81	32.96	650465
2019-06-14	33.00	33.17	32.41	33.01	943681
2019-06-17	33.01	33.51	32.60	32.70	1156812
2019-06-18	33.14	34.23	33.14	33.36	2493272
2019-06-19	33.74	34.00	33.26	33.30	1550938
2019-06-20	33.48	33.57	32.77	33.49	1412702
2019-06-21	33.40	34.28	33.37	33.84	3180241
2019-06-24	33.70	34.02	33.38	33.43	1568994
2019-06-25	33.39	33.65	32.94	33.26	1620632
2019-06-26	33.49	33.89	33.36	33.50	1509068
2019-06-27	33.56	34.32	33.56	34.09	1018998
2019-06-28	34.56	35.16	34.43	35.00	2886088
2019-07-01	35.51	35.83	34.94	35.07	1426917
2019-07-02	34.84	34.93	34.30	34.45	1308735
2019-07-03	34.57	35.00	34.43	34.57	842727
2019-07-05	34.95	35.13	34.77	35.06	688087
2019-07-08	34.70	35.06	34.60	34.67	1173460
2019-07-09	34.39	35.02	34.39	35.00	972646
2019-07-10	35.00	35.00	34.39	34.48	840855
2019-07-11	34.49	34.95	34.30	34.86	1122291
2019-07-12	35.09	35.49	34.95	35.42	1067909
2019-07-15	35.54	35.54	34.31	34.39	1820133
2019-07-16	34.39	35.49	34.15	35.16	2888506
2019-07-17	35.13	35.41	34.59	35.11	1598608
2019-07-18	34.94	36.30	34.94	36.15	2452442
2019-07-19	36.15	36.79	36.12	36.28	2170229
2019-07-22	36.20	36.28	35.38	35.78	1568013
2019-07-23	35.78	36.62	35.68	36.55	1138568
2019-07-24	36.38	37.38	36.34	37.24	1436793
2019-07-25	37.29	37.73	36.93	37.12	1311997
2019-07-26	37.33	38.27	37.10	38.19	1427224
2019-07-29	38.23	38.39	37.95	38.07	1213618
2019-07-30	37.62	38.74	37.62	38.72	985673
2019-07-31	38.63	38.90	38.00	38.17	1573704
2019-08-01	37.95	38.38	35.85	35.88	2346167
2019-08-02	35.81	36.02	35.38	35.89	1322606
2019-08-05	35.00	35.01	34.13	34.64	1641966
2019-08-06	35.12	35.74	34.68	35.67	1635484
2019-08-07	34.84	35.47	34.37	35.28	1614642
2019-08-08	35.58	36.44	35.58	36.29	1275455
2019-08-09	36.15	36.34	35.86	35.92	1078713
2019-08-12	35.39	35.54	35.13	35.17	1091449
2019-08-13	35.13	36.45	35.13	35.48	1171313
2019-08-14	34.48	34.79	34.10	34.29	1235837
2019-08-15	34.25	34.57	34.00	34.05	1078044
2019-08-16	34.39	35.78	34.39	35.64	1522068
2019-08-19	36.38	36.49	35.90	35.92	1133514
2019-08-20	35.59	35.59	35.11	35.19	875453
2019-08-21	35.60	35.77	35.33	35.56	1183256
2019-08-22	35.91	36.07	35.37	35.92	979882
2019-08-23	35.63	36.26	34.60	34.70	1381110
2019-08-26	35.05	35.05	34.47	34.90	1267792
2019-08-27	35.29	35.32	34.25	34.40	1116022
2019-08-28	34.19	35.06	34.14	34.72	887447
2019-08-29	35.00	35.80	35.00	35.60	945877
2019-08-30	35.87	36.00	35.36	35.54	1069788
2019-09-03	35.20	35.20	34.00	34.46	1272249
2019-09-04	34.81	35.09	34.61	35.04	1275670
2019-09-05	35.74	36.56	35.61	36.31	1327409
2019-09-06	36.24	36.49	35.68	35.84	1606260
2019-09-09	36.29	37.42	36.00	37.23	1694456
2019-09-10	37.41	38.03	37.23	37.93	1782333
2019-09-11	37.97	37.97	37.14	37.66	2003152
2019-09-12	37.40	37.77	36.86	37.56	1158904
2019-09-13	37.77	38.35	37.61	38.08	1385263
2019-09-16	37.61	38.13	37.43	37.78	930462
2019-09-17	37.43	37.44	36.61	36.52	1763234
2019-09-18	36.41	37.38	36.21	37.28	1682969
2019-09-19	37.17	37.36	36.10	36.18	1558268
2019-09-20	36.23	36.64	35.97	36.11	3459732
2019-09-23	35.81	36.52	35.81	36.32	1118652
2019-09-24	36.30	36.36	34.87	35.09	1724193
2019-09-25	35.11	36.05	35.04	35.89	1254647
2019-09-26	35.73	35.94	35.37	35.46	885042
2019-09-27	35.93	36.50	35.43	35.65	895501
2019-09-30	35.78	36.04	35.48	35.76	868958
2019-10-01	36.05	36.39	34.37	34.51	1232550
2019-10-02	34.08	34.37	33.73	33.92	1284013
2019-10-03	33.69	34.03	33.17	33.91	1169772
2019-10-04	33.91	34.51	33.64	34.49	939943
2019-10-07	34.23	34.54	33.96	34.02	1112947
2019-10-08	33.46	33.56	32.92	33.01	1117622
2019-10-09	33.34	33.34	32.81	33.20	1202337
2019-10-10	33.43	34.00	33.28	33.72	1173338
2019-10-11	34.59	35.15	34.40	34.70	1225945
2019-10-14	34.42	34.93	34.25	34.68	669317
2019-10-15	34.81	35.44	34.61	35.11	664991
2019-10-16	35.18	35.50	34.61	34.90	835455
2019-10-17	35.12	35.23	34.70	35.09	1171122
2019-10-18	35.01	35.41	34.89	35.28	925912
2019-10-21	35.77	36.43	35.62	36.25	1277254
2019-10-22	35.89	35.89	33.73	34.10	2867836
2019-10-23	33.54	34.86	33.52	34.51	1812769
2019-10-24	34.48	34.56	33.75	34.01	1236484
2019-10-25	33.92	34.39	33.92	34.18	1794353
2019-10-28	34.50	34.72	34.30	34.63	1328933
2019-10-29	34.42	35.14	34.30	34.89	1159722
2019-10-30	34.74	34.74	34.15	34.36	788657
2019-10-31	34.10	34.10	33.25	33.87	949563
2019-11-01	34.28	34.85	34.07	34.75	1793280
2019-11-04	35.14	35.82	35.07	35.71	1387818
2019-11-05	35.89	36.57	35.89	36.23	1461615
2019-11-06	36.07	36.46	35.70	36.33	1508704
2019-11-07	36.73	37.36	36.58	36.85	1386660
2019-11-08	36.78	37.46	36.48	37.31	1345093
2019-11-11	36.93	37.31	36.88	37.26	1296973
2019-11-12	37.34	38.01	36.87	37.91	1621658
2019-11-13	37.40	37.85	37.15	37.67	932097
2019-11-14	37.59	37.80	37.25	37.79	1008925
2019-11-15	37.95	38.35	37.69	38.18	1819068
2019-11-18	38.11	38.11	37.43	37.74	1726052
2019-11-19	37.76	37.94	37.36	37.90	1731392
2019-11-20	37.71	38.01	37.32	37.63	1359787
2019-11-21	37.83	37.83	37.18	37.66	1165577
2019-11-22	37.75	38.19	37.63	38.07	2376083
2019-11-25	38.21	38.59	37.98	38.39	1153936
2019-11-26	38.22	38.34	37.86	38.08	856474
2019-11-27	38.38	38.51	38.18	38.44	919659
2019-11-29	38.30	38.54	38.00	38.09	551845
2019-12-02	38.45	38.50	37.90	38.05	1080895
2019-12-03	37.45	37.72	37.13	37.70	980256
2019-12-04	37.87	38.31	37.75	38.05	1080339
2019-12-05	38.19	38.35	37.97	38.11	778648
2019-12-06	38.75	38.86	38.31	38.33	1305364
2019-12-09	38.18	38.51	38.13	38.32	1050769
2019-12-10	38.19	38.56	38.08	38.40	640954
2019-12-11	38.39	38.59	38.16	38.45	646334
2019-12-12	38.75	40.32	38.66	40.16	1151949
2019-12-13	39.93	40.00	38.66	38.81	2223397
2019-12-16	39.24	39.64	38.90	39.05	1917894
2019-12-17	39.29	39.48	39.04	39.15	1485827
2019-12-18	39.27	39.32	38.74	38.80	1634762
2019-12-19	38.75	38.86	38.31	38.37	1204170
2019-12-20	38.48	38.91	38.44	38.63	2410199
2019-12-23	38.74	38.75	38.28	38.66	1013657
2019-12-24	38.68	38.80	38.46	38.74	309245
2019-12-26	38.92	39.02	38.70	38.85	515484
2019-12-27	39.02	39.06	38.58	38.85	697138
2019-12-30	39.08	39.14	38.82	38.93	644564
2019-12-31	38.85	39.28	38.75	39.20	1163078
2020-01-02	39.24	39.48	38.92	39.44	1142115
2020-01-03	38.91	39.30	38.65	39.07	966083
2020-01-06	38.62	38.99	38.43	38.86	1945585
2020-01-07	38.90	38.97	38.30	38.48	1176331
2020-01-08	38.69	39.23	38.63	38.99	1191968
2020-01-09	39.16	39.33	38.95	39.11	1003523
2020-01-10	39.10	39.12	38.76	38.86	1211522
2020-01-13	39.00	39.08	38.69	38.96	988767
2020-01-14	38.91	39.40	38.70	39.02	950329
2020-01-15	38.67	39.17	38.49	39.01	1249780
2020-01-16	39.33	39.65	39.26	39.65	1335814
2020-01-17	39.80	40.12	39.63	40.00	1081329
2020-01-21	39.71	39.97	39.44	39.47	823113
2020-01-22	39.67	39.67	39.01	39.21	2188328
2020-01-23	39.12	39.49	38.52	39.44	3013549
2020-01-24	37.00	37.85	36.25	36.64	4389763
2020-01-27	35.64	36.25	35.52	35.76	1664730
2020-01-28	35.92	36.36	35.76	36.02	1229887
2020-01-29	36.13	36.33	35.06	35.07	1168739
2020-01-30	34.69	35.48	34.61	35.42	901370
2020-01-31	34.92	35.33	34.90	35.02	1318557
2020-02-03	35.29	35.50	35.02	35.04	963287
2020-02-04	35.71	36.10	35.55	35.80	1103069
2020-02-05	36.45	36.81	36.39	36.74	905632
2020-02-06	37.06	37.16	36.45	36.47	1622925
2020-02-07	36.12	36.61	36.05	36.37	1392935
2020-02-10	36.11	36.60	36.10	36.57	1024344
2020-02-11	36.75	37.20	36.72	36.82	1197819
2020-02-12	37.24	37.41	36.78	36.94	968092
2020-02-13	36.72	37.26	36.55	37.18	980692
2020-02-14	37.13	37.33	36.56	36.63	674233
2020-02-18	36.47	36.66	35.48	35.75	1229057
2020-02-19	36.01	36.24	35.96	36.13	1116012
2020-02-20	35.97	36.67	35.97	36.25	1113346
2020-02-21	35.88	36.02	35.23	35.39	755332
2020-02-24	34.08	34.14	33.59	33.91	1979431
2020-02-25	33.97	34.02	32.03	32.21	1908858
2020-02-26	32.39	32.54	31.12	31.15	2147155
2020-02-27	30.23	31.38	29.47	29.69	2433706
2020-02-28	28.51	29.42	28.06	29.02	2654580
2020-03-02	29.04	30.10	28.29	30.06	2735011
2020-03-03	30.14	30.47	27.83	27.90	2854934
2020-03-04	28.26	28.51	27.28	28.32	2853332
2020-03-05	27.20	27.45	26.40	26.63	1468174
2020-03-06	25.20	26.38	25.02	25.58	1435513
2020-03-09	23.82	24.46	22.25	22.76	3215244
2020-03-10	24.43	25.77	23.47	25.49	2314572
2020-03-11	24.62	24.68	22.18	22.61	3420320
2020-03-12	20.93	22.03	19.04	19.06	3083367
2020-03-13	20.82	21.25	19.28	21.25	3896414
2020-03-16	17.00	18.04	16.54	16.56	2942422
2020-03-17	16.94	17.22	15.67	16.78	4201681
2020-03-18	15.53	16.00	12.12	12.74	2758079
2020-03-19	12.50	15.70	10.91	15.35	3635452
2020-03-20	15.57	16.87	14.82	15.44	3041041
2020-03-23	15.15	15.25	13.15	13.68	2201927
2020-03-24	14.90	16.16	14.82	15.82	1916143
2020-03-25	16.27	16.77	15.10	15.61	4496793
2020-03-26	15.81	18.74	15.27	18.59	4327470
2020-03-27	17.24	19.15	17.15	18.34	2341543
2020-03-30	18.88	18.88	17.00	17.90	2379410
2020-03-31	17.76	18.26	17.07	17.56	1579474
2020-04-01	16.25	16.84	15.76	16.19	1513590
2020-04-02	16.12	16.92	15.26	15.72	2460509
2020-04-03	15.51	15.84	14.12	14.55	2135929
2020-04-06	15.80	16.78	15.72	16.13	2084037
2020-04-07	17.69	18.89	17.25	17.45	3926951
2020-04-08	17.92	18.94	17.65	18.44	1927459
2020-04-09	19.45	20.34	19.08	20.03	4858096
2020-04-13	20.13	20.18	18.20	18.47	1681560
2020-04-14	19.08	19.93	17.87	18.38	1778783
2020-04-15	17.34	17.66	16.74	16.78	2125935
2020-04-16	16.66	16.70	15.24	15.33	2387042
2020-04-17	16.38	17.62	16.28	16.90	4304743
2020-04-20	16.46	17.68	15.82	17.37	4554677
2020-04-21	16.61	17.34	16.35	17.03	1555217
2020-04-22	17.41	17.65	16.54	16.62	1796839
2020-04-23	16.87	17.55	16.70	16.82	2187997
2020-04-24	17.35	18.38	16.75	18.12	1994277
2020-04-27	18.40	20.00	18.36	19.84	2866751
2020-04-28	20.89	21.68	20.42	21.20	2950340
2020-04-29	22.20	23.39	22.02	22.67	2894431
2020-04-30	21.90	21.99	20.70	21.01	1748692
2020-05-01	20.17	20.31	19.54	19.83	1652600
2020-05-04	19.25	19.59	18.73	19.44	1541711
2020-05-05	20.54	20.65	19.11	19.21	1192633
2020-05-06	19.39	19.48	18.03	18.11	1184241
2020-05-07	18.37	19.47	18.37	18.68	1969172
2020-05-08	19.32	20.10	19.31	19.73	1745272
2020-05-11	19.30	19.32	18.43	18.44	3636157
2020-05-12	18.74	19.21	17.15	17.20	1912173
2020-05-13	17.00	17.02	15.40	15.59	3018086
2020-05-14	15.06	16.53	14.66	16.45	2530887
2020-05-15	16.10	16.58	15.73	16.02	1800825
2020-05-18	17.30	18.56	17.25	18.41	2181038
2020-05-19	18.14	18.46	17.33	17.39	1498138
2020-05-20	17.90	18.58	17.83	17.98	4600684
2020-05-21	17.84	18.39	17.73	17.85	1963334
2020-05-22	18.07	18.29	17.25	17.38	1004265
2020-05-26	18.65	19.49	18.52	18.88	2229359
2020-05-27	20.36	20.70	19.46	20.48	2229922
2020-05-28	20.77	20.80	19.65	20.15	1898845
2020-05-29	19.64	19.92	18.75	19.19	2058639
2020-06-01	19.41	20.23	19.23	19.79	1780076
2020-06-02	20.19	20.49	19.38	19.62	1754169
2020-06-03	20.52	21.44	20.27	21.10	2281212
2020-06-04	21.13	22.67	20.64	22.61	2463526
2020-06-05	24.87	25.44	23.20	23.39	3606657
2020-06-08	24.50	25.82	24.16	25.79	3338399
2020-06-09	24.61	25.57	24.09	24.91	2354638
2020-06-10	24.72	24.74	22.94	23.02	1704578
2020-06-11	20.75	21.98	20.44	20.46	2021955
2020-06-12	21.99	22.14	20.82	21.97	1665554
2020-06-15	20.52	22.49	20.38	22.28	1498860
2020-06-16	23.55	24.10	22.44	23.00	1923647
2020-06-17	23.05	23.14	22.03	22.10	1139121
2020-06-18	21.67	22.69	21.47	22.11	1217682
2020-06-19	22.47	22.51	21.41	21.99	4276236
2020-06-22	21.89	21.90	21.20	21.49	1038904
2020-06-23	21.92	22.11	21.20	21.21	1257515
2020-06-24	20.75	20.88	19.72	19.90	1299836
2020-06-25	19.70	20.76	19.60	20.71	1118997
2020-06-26	20.17	20.17	18.77	18.87	2677116
2020-06-29	19.28	20.30	19.01	20.08	1514832
2020-06-30	19.96	20.67	19.84	20.53	1243284
2020-07-01	20.47	20.52	19.23	19.31	1377437
2020-07-02	20.22	20.65	19.20	19.29	1537923
2020-07-06	19.99	20.34	19.18	19.55	1506897
2020-07-07	19.18	19.18	18.49	18.64	1654617
2020-07-08	18.45	19.00	18.21	18.59	1847215
2020-07-09	18.40	18.46	17.68	17.77	1290460
2020-07-10	17.80	18.81	17.80	18.79	1601783
2020-07-13	19.16	19.57	18.38	19.11	1475360
2020-07-14	18.93	18.96	18.07	18.42	1178517
2020-07-15	19.18	20.00	19.00	19.88	1618767
2020-07-16	19.52	20.25	19.16	19.74	939229
2020-07-17	18.94	19.31	18.33	18.63	2534218
2020-07-20	18.42	18.51	17.96	18.17	1680818
2020-07-21	19.67	20.68	18.82	20.64	3377245
2020-07-22	20.51	20.85	20.11	20.40	1628392
2020-07-23	20.49	21.42	20.49	21.11	1504535
2020-07-24	21.26	21.56	20.87	20.91	1156118
2020-07-27	20.65	20.67	20.06	20.29	917909
2020-07-28	20.10	20.50	20.01	20.21	908643
2020-07-29	20.09	21.10	19.87	21.06	884677
2020-07-30	20.28	20.39	19.95	20.29	922780
2020-07-31	20.20	20.35	19.50	20.15	1348469
2020-08-03	20.10	20.31	19.84	20.01	663526
2020-08-04	19.99	20.08	19.64	19.86	878609
2020-08-05	20.03	20.50	20.03	20.39	944942
2020-08-06	20.21	20.39	19.95	20.19	946356
2020-08-07	19.95	21.42	19.67	21.42	1578687
2020-08-10	21.61	22.30	21.51	21.89	955171
2020-08-11	22.74	23.09	22.20	22.29	1319453
2020-08-12	23.00	23.13	21.50	22.08	1245117
2020-08-13	21.84	22.11	21.63	21.75	1047410
2020-08-14	21.52	22.38	21.39	22.13	606065
2020-08-17	22.00	22.00	21.43	21.49	931011
2020-08-18	21.55	21.55	20.86	20.90	945849
2020-08-19	20.90	21.55	20.79	21.34	716817
2020-08-20	20.81	21.12	20.62	20.71	1174545
2020-08-21	20.63	21.09	20.62	20.78	845990
2020-08-24	20.85	22.09	20.75	22.05	1024221
2020-08-25	22.48	22.58	21.87	22.34	1421394
2020-08-26	22.41	22.41	21.57	21.59	871316
2020-08-27	21.53	22.45	21.53	22.34	1075572
2020-08-28	22.59	22.70	22.27	22.55	1160225
2020-08-31	22.50	22.55	21.86	21.87	1311197
2020-09-01	21.57	22.30	21.39	22.02	655850
2020-09-02	21.93	22.26	21.75	22.15	758312
2020-09-03	22.45	23.18	22.00	22.15	950257
2020-09-04	22.92	23.01	22.07	22.75	1208283
2020-09-08	22.22	22.28	21.61	21.76	1232345
2020-09-09	21.88	22.12	21.61	21.97	1150482
2020-09-10	22.15	22.36	21.65	21.66	1310372
2020-09-11	21.71	22.04	21.39	22.02	1131342
2020-09-14	22.13	22.73	21.98	22.58	908962
2020-09-15	22.56	22.57	22.04	21.96	1826655
2020-09-16	22.00	22.58	21.58	22.11	1565452
2020-09-17	21.78	22.34	21.58	22.34	941586
2020-09-18	22.36	22.57	22.06	22.17	2839471
2020-09-21	21.49	22.03	21.04	21.36	1651243
2020-09-22	21.31	21.61	20.43	20.50	1604449
2020-09-23	20.65	21.31	19.84	19.88	1293769
2020-09-24	20.01	20.28	19.54	19.73	998723
2020-09-25	19.52	20.16	19.39	20.05	916706
2020-09-28	20.56	21.16	20.56	21.10	1088370
2020-09-29	21.15	21.25	20.60	20.76	1180795
2020-09-30	20.91	21.57	20.91	21.17	1237146
2020-10-01	21.33	21.69	21.08	21.46	1063131
2020-10-02	20.89	22.49	20.83	22.35	1363860
2020-10-05	22.77	23.62	22.60	23.60	1244123
2020-10-06	24.00	24.79	23.44	23.58	1433979
2020-10-07	24.04	24.90	23.95	24.33	1323890
2020-10-08	24.97	25.01	24.40	24.77	1083001
2020-10-09	24.86	25.06	24.29	24.33	1048511
2020-10-12	24.20	24.94	24.18	24.86	671496
2020-10-13	24.50	24.72	24.09	24.15	994353
2020-10-14	24.35	24.53	23.64	23.67	865348
2020-10-15	23.35	24.59	23.27	24.49	1565330
2020-10-16	24.51	24.56	23.73	23.90	1740414
2020-10-19	24.00	24.44	23.79	23.84	1859288
2020-10-20	24.10	25.48	24.10	24.76	1342867
2020-10-21	24.90	25.42	24.86	24.96	997840
2020-10-22	25.40	26.73	25.39	26.54	1466426
2020-10-23	26.91	27.05	26.20	26.81	1623740
2020-10-26	26.34	26.38	25.59	26.13	1092486
2020-10-27	26.14	26.18	24.94	25.05	1091751
2020-10-28	24.41	25.00	24.18	24.25	915596
2020-10-29	24.12	25.72	23.81	25.53	1098582
2020-10-30	25.27	26.03	24.99	26.00	1217012
2020-11-02	26.35	26.52	25.85	26.46	993541
2020-11-03	27.23	27.36	26.68	27.12	1197309
2020-11-04	26.11	26.31	24.64	25.15	1266250
2020-11-05	25.19	26.75	25.19	26.59	903141
2020-11-06	27.00	27.12	25.91	25.96	829040
2020-11-09	28.51	31.95	28.41	30.25	3900248
2020-11-10	30.23	31.28	29.71	30.57	1608629
2020-11-11	30.66	30.73	29.18	29.40	1554832
2020-11-12	28.79	29.03	28.38	28.82	1453516
2020-11-13	29.31	29.80	29.24	29.61	653224
2020-11-16	30.99	31.25	30.22	30.94	1229798
2020-11-17	30.30	31.02	29.73	30.90	943689
2020-11-18	31.17	31.56	30.61	30.62	753622
2020-11-19	30.31	31.05	29.98	31.02	632040
2020-11-20	30.69	30.94	30.35	30.88	679106
2020-11-23	31.59	32.14	31.35	31.94	1140557
2020-11-24	32.69	33.91	32.60	33.82	1186031
2020-11-25	33.34	33.60	32.78	33.35	863447
2020-11-27	33.15	33.41	32.41	32.83	422072
2020-11-30	32.73	32.88	31.46	31.57	1278655
2020-12-01	32.58	32.69	31.85	32.07	1023290
2020-12-02	31.82	32.88	31.58	32.71	871726
2020-12-03	32.68	33.11	32.15	32.61	1166859
2020-12-04	33.24	33.54	32.81	33.11	1646553
2020-12-07	33.00	33.15	32.29	33.00	1483034
2020-12-08	32.45	33.00	32.31	32.72	834177
2020-12-09	32.88	33.02	31.85	32.24	1805945
2020-12-10	32.06	32.73	31.90	32.55	737219
2020-12-11	32.88	32.88	32.11	32.42	1238287
2020-12-14	33.09	33.24	32.14	32.29	1052577
2020-12-15	32.70	33.26	32.47	32.90	878400
2020-12-16	33.00	33.27	32.69	33.06	927241
2020-12-17	32.98	33.10	32.41	32.64	600357
2020-12-18	32.70	32.71	31.73	31.96	2036657
2020-12-21	31.55	32.50	31.51	32.15	1012224
2020-12-22	32.30	32.49	31.73	31.74	853843
2020-12-23	31.99	32.78	31.94	32.69	833560
2020-12-24	32.76	32.76	31.95	32.28	333996
2020-12-28	32.57	32.76	32.20	32.31	668295
2020-12-29	32.39	32.44	31.62	31.78	599670
2020-12-30	31.82	32.50	31.82	32.39	602152
2020-12-31	32.29	32.67	32.00	32.37	645922
2021-01-04	32.89	32.89	31.56	32.15	922186
2021-01-05	32.08	33.15	32.08	32.69	883361
2021-01-06	33.82	36.01	33.82	35.45	1834078
2021-01-07	36.52	37.34	36.25	36.96	1414582
2021-01-08	37.00	37.09	35.42	36.16	757715
2021-01-11	35.54	36.72	35.20	36.53	604789
2021-01-12	36.76	37.73	36.60	37.61	896923
2021-01-13	37.34	37.87	36.90	37.50	745480
2021-01-14	37.87	39.00	37.54	38.77	894118
2021-01-15	37.95	38.58	37.57	38.11	1239344
2021-01-19	38.40	38.97	38.07	38.86	726623
2021-01-20	38.76	39.05	38.41	38.51	688393
2021-01-21	38.51	38.74	37.02	37.12	817216
2021-01-22	36.64	37.42	36.43	37.29	821524
2021-01-25	36.89	36.95	35.64	36.68	1104955
2021-01-26	38.00	38.96	37.70	37.83	1633642
2021-01-27	36.73	37.22	35.44	36.28	1563546
2021-01-28	37.25	37.95	37.05	37.77	1204582
2021-01-29	37.92	38.26	36.93	37.20	1389406
2021-02-01	37.50	37.97	36.78	37.88	981460
2021-02-02	38.44	39.56	38.25	39.19	1061664
2021-02-03	39.01	40.00	38.96	39.91	1112702
2021-02-04	40.00	41.14	40.00	40.68	1010988
2021-02-05	40.99	41.15	40.31	40.50	608427
2021-02-08	40.56	41.06	40.46	40.98	1215635
2021-02-09	40.87	41.31	40.38	41.20	826128
2021-02-10	41.35	42.18	41.00	41.27	660618
2021-02-11	41.23	41.81	40.14	40.93	953596
2021-02-12	40.93	41.85	40.76	41.33	543130
2021-02-16	41.94	42.52	41.74	42.21	780249
2021-02-17	42.09	42.58	41.70	41.77	590572
2021-02-18	41.27	41.55	40.52	41.03	746635
2021-02-19	41.38	42.40	41.33	42.23	684136
2021-02-22	42.03	43.71	41.81	42.97	692494
2021-02-23	43.00	43.67	42.39	43.51	931037
2021-02-24	44.00	45.05	43.90	44.58	1108647
2021-02-25	45.11	45.39	42.89	43.11	601546
2021-02-26	42.81	43.48	41.54	42.31	718795
2021-03-01	43.40	44.70	43.15	44.26	862767
2021-03-02	44.28	44.62	43.76	43.92	602294
2021-03-03	44.60	45.67	44.16	44.22	674129
2021-03-04	44.13	44.80	42.76	43.76	961981
2021-03-05	45.00	45.81	43.48	45.63	1167810
2021-03-08	46.31	47.67	45.93	46.94	1310291
2021-03-09	46.06	47.33	44.64	46.43	1216140
2021-03-10	46.55	47.96	46.35	47.91	800504
2021-03-11	47.47	48.91	47.34	48.34	681960
2021-03-12	48.95	49.68	48.54	49.38	787326
2021-03-15	49.50	49.55	48.32	49.02	1359877
2021-03-16	48.53	48.87	47.69	47.82	954295
2021-03-17	48.27	48.83	47.38	48.15	1050805
2021-03-18	49.04	50.51	48.07	48.50	1352991
2021-03-19	47.77	48.74	46.93	47.87	3812280
2021-03-22	47.60	47.60	45.69	46.53	672663
2021-03-23	45.77	46.45	44.35	44.68	834144
2021-03-24	45.71	46.36	44.08	44.11	1633275
2021-03-25	43.84	45.98	43.39	45.77	895963
2021-03-26	46.68	47.36	45.87	46.92	1311594
2021-03-29	46.19	46.53	44.87	45.32	1584865
2021-03-30	45.88	46.78	45.67	46.33	632266
2021-03-31	46.28	46.67	45.72	45.75	973606
2021-04-01	45.71	46.50	45.38	46.21	749533
2021-04-05	46.88	47.12	45.72	46.11	572973
2021-04-06	45.96	46.13	45.33	45.75	828576
2021-04-07	46.22	46.54	45.60	45.87	850771
2021-04-08	45.38	45.87	44.66	45.63	928038
2021-04-09	46.30	46.30	45.60	45.97	502226
2021-04-12	46.08	46.73	46.08	46.55	446710
2021-04-13	45.89	46.08	44.98	45.39	705429
2021-04-14	45.20	46.72	45.20	46.32	415708
2021-04-15	46.50	46.59	45.25	45.88	780913
2021-04-16	46.50	47.26	46.13	47.05	985363
2021-04-19	47.05	47.99	46.49	46.54	1044662
2021-04-20	46.00	46.44	43.78	44.28	1538921
2021-04-21	44.08	45.99	43.95	45.93	881779
2021-04-22	45.85	46.13	44.81	44.84	590149
2021-04-23	44.87	47.25	44.66	46.73	899538
2021-04-26	47.13	47.70	46.57	46.81	747673
2021-04-27	46.94	47.25	46.46	47.10	518445
2021-04-28	47.02	47.39	46.65	46.96	453691
2021-04-29	47.68	48.05	46.99	47.33	592087
2021-04-30	47.15	48.11	46.85	46.86	1060903
2021-05-03	47.51	47.91	46.83	47.23	700099
2021-05-04	46.86	48.19	46.42	48.17	722014
2021-05-05	48.17	48.72	47.47	48.41	651753
2021-05-06	48.67	49.17	47.89	49.14	627250
2021-05-07	48.05	49.40	47.29	49.37	645988
2021-05-10	49.78	50.12	48.68	48.75	838602
2021-05-11	48.18	48.79	47.53	48.09	795651
2021-05-12	48.65	48.81	46.45	46.57	1233002
2021-05-13	46.44	48.03	46.27	47.77	1249255
2021-05-14	47.94	48.80	47.73	48.73	740589
2021-05-17	48.40	49.34	48.13	49.24	813061
2021-05-18	49.21	49.33	48.09	48.15	863150
2021-05-19	47.16	47.84	46.36	47.82	800464
2021-05-20	47.68	47.81	46.90	47.36	776156
2021-05-21	47.72	48.44	47.49	48.04	1065171
2021-05-24	48.49	48.49	47.58	48.14	957526
2021-05-25	48.40	48.92	46.79	46.91	701271
2021-05-26	47.00	47.97	47.00	47.82	624767
2021-05-27	48.65	49.22	48.25	49.15	751087
2021-05-28	49.13	49.21	48.17	49.12	570076
2021-06-01	49.64	50.08	49.38	49.74	853299
2021-06-02	50.00	50.00	48.87	48.94	716084
2021-06-03	48.88	49.32	48.62	48.92	861279
2021-06-04	48.80	49.16	48.05	49.12	823276
2021-06-07	49.50	50.06	49.34	49.82	801941
2021-06-08	49.33	49.71	48.64	49.58	1078977
2021-06-09	49.00	49.18	48.39	48.63	558909
2021-06-10	49.31	49.56	47.34	47.35	751681
2021-06-11	47.58	48.17	47.55	47.78	590440
2021-06-14	47.76	48.15	46.60	46.89	631751
2021-06-15	47.13	47.75	46.46	46.93	742067
2021-06-16	46.46	47.90	46.08	47.55	772444
2021-06-17	47.89	47.89	44.35	44.41	1465922
2021-06-18	43.69	44.05	42.71	42.77	2795820
2021-06-21	43.47	44.77	43.37	44.60	1103855
2021-06-22	44.45	44.77	43.74	44.27	1625037
2021-06-23	44.54	44.97	44.27	44.47	838742
2021-06-24	44.84	45.52	44.20	45.37	706126
2021-06-25	45.32	46.22	45.00	46.06	1433121
2021-06-28	45.67	45.67	44.09	44.24	840107
2021-06-29	44.78	45.07	43.37	43.80	1060794
2021-06-30	43.68	44.15	43.66	43.88	709868
2021-07-01	44.30	44.87	44.06	44.51	799709
2021-07-02	44.28	44.41	43.67	44.14	632912
2021-07-06	43.52	43.84	42.18	42.62	938403
2021-07-07	42.01	42.85	41.85	42.46	869050
2021-07-08	41.51	42.55	41.01	42.15	1517483
2021-07-09	43.23	44.09	42.85	44.02	865201
2021-07-12	43.31	44.41	42.92	44.27	620836
2021-07-13	44.08	44.13	43.17	43.50	656125
2021-07-14	43.64	44.28	42.80	43.41	841481
2021-07-15	42.84	44.27	42.61	43.93	1336975
2021-07-16	44.17	44.22	42.40	42.49	1014543
2021-07-19	41.00	41.46	40.25	40.57	1647483
2021-07-20	39.92	42.22	39.92	41.00	1861317
2021-07-21	41.65	42.55	41.60	42.23	1458431
2021-07-22	42.09	42.09	40.74	40.92	917301
2021-07-23	41.43	41.75	40.39	40.84	1273393
2021-07-26	41.00	41.71	40.71	41.05	973992
2021-07-27	40.33	41.03	40.23	40.64	753435
2021-07-28	40.99	41.67	40.25	41.22	1013607
2021-07-29	41.60	41.97	41.06	41.50	903510
2021-07-30	41.44	41.91	40.66	40.90	895062
2021-08-02	41.14	42.04	40.45	40.52	626088
2021-08-03	40.92	41.73	39.84	41.53	931273
2021-08-04	40.71	41.62	40.55	41.20	665681
2021-08-05	41.62	42.43	41.54	42.37	1141298
2021-08-06	42.99	43.84	42.96	43.37	879503
2021-08-09	43.08	43.83	42.71	43.21	632074
2021-08-10	43.01	43.83	42.88	43.70	566442
2021-08-11	43.79	44.44	43.16	44.40	690446
2021-08-12	44.42	44.54	43.83	44.33	522823
2021-08-13	44.48	44.55	43.59	43.76	554552
2021-08-16	43.35	43.99	42.86	43.80	696619
2021-08-17	43.40	43.88	42.35	42.94	773177
2021-08-18	42.75	43.56	42.38	42.60	712748
2021-08-19	42.03	42.62	41.10	41.53	805781
2021-08-20	41.37	42.36	41.28	42.36	493563
2021-08-23	42.68	43.16	42.65	42.95	811363
2021-08-24	42.99	43.55	42.95	43.47	655388
2021-08-25	43.74	44.33	43.52	43.78	526555
2021-08-26	43.97	43.97	42.75	42.76	540843
2021-08-27	42.90	44.13	42.81	44.10	811535
2021-08-30	44.23	44.23	42.84	42.84	560552
2021-08-31	43.04	43.52	42.76	43.10	644025
2021-09-01	43.22	43.22	42.23	42.78	527467
2021-09-02	42.85	43.20	42.51	42.92	471981
2021-09-03	43.01	43.18	42.41	42.52	398143
2021-09-07	42.54	43.21	41.82	41.83	1389228
2021-09-08	41.55	41.71	40.90	40.97	799582
2021-09-09	40.85	41.64	40.75	41.14	840955
2021-09-10	41.44	41.49	40.18	40.25	1106280
2021-09-13	40.74	41.14	40.29	40.83	1426925
2021-09-14	40.83	40.83	39.28	39.07	1144695
2021-09-15	39.20	40.21	39.12	40.07	1402309
2021-09-16	40.37	40.72	39.91	40.22	1151841
2021-09-17	40.22	40.75	39.98	40.27	2817143
2021-09-20	39.00	39.33	38.42	39.14	1351543
2021-09-21	39.40	39.60	38.72	38.93	743060
2021-09-22	39.55	40.30	39.51	39.80	1041082
2021-09-23	40.31	42.16	40.21	41.82	1088748
2021-09-24	41.71	43.10	41.71	42.83	1291391
2021-09-27	43.50	44.96	43.17	44.50	1343581
2021-09-28	44.77	45.07	43.85	43.97	776594
2021-09-29	44.30	44.76	43.80	44.63	872273
2021-09-30	44.86	45.03	43.89	43.89	960212
2021-10-01	44.12	45.89	43.90	45.49	1248459
2021-10-04	45.35	46.02	45.05	45.15	786378
2021-10-05	45.53	45.98	44.94	45.52	1209256
2021-10-06	45.05	45.23	44.11	45.17	745042
2021-10-07	45.61	45.96	45.35	45.59	691824
2021-10-08	45.53	46.02	45.21	45.60	485898
2021-10-11	45.99	46.08	44.99	45.00	564358
2021-10-12	44.86	45.32	44.60	45.24	791488
2021-10-13	45.18	45.33	44.04	45.23	752957
2021-10-14	45.82	45.94	45.12	45.47	555743
2021-10-15	46.01	46.23	45.59	45.61	663576
2021-10-18	45.58	46.74	45.45	46.35	1226576
2021-10-19	47.00	48.58	47.00	48.00	1546672
2021-10-20	48.38	49.95	47.94	49.40	1672044
2021-10-21	49.01	49.48	48.49	49.02	1124293
2021-10-22	49.12	49.64	48.74	49.25	771597
2021-10-25	49.53	49.93	48.92	49.38	796448
2021-10-26	49.52	49.52	48.23	48.31	662008
2021-10-27	47.98	48.04	46.47	46.47	1022348
2021-10-28	46.71	47.23	46.60	47.18	750056
2021-10-29	47.30	47.71	46.54	46.59	865783
2021-11-01	47.13	48.40	46.92	48.35	809212
2021-11-02	48.00	48.43	47.56	48.04	660670
2021-11-03	47.84	49.63	47.84	49.27	859499
2021-11-04	49.25	49.25	48.51	49.19	831694
2021-11-05	49.66	50.09	49.18	49.43	1124544
2021-11-08	49.77	50.05	48.70	49.04	629260
2021-11-09	48.59	49.53	48.48	49.25	525135
2021-11-10	49.23	49.72	49.01	49.38	644038
2021-11-11	49.47	50.00	49.34	49.60	788061
2021-11-12	49.63	49.71	49.08	49.50	463813
2021-11-15	49.68	49.72	49.11	49.36	882212
2021-11-16	49.32	49.71	48.92	49.35	496933
2021-11-17	49.32	49.32	48.39	48.96	425045
2021-11-18	48.90	49.30	48.53	49.28	537872
2021-11-19	48.56	48.77	47.75	48.44	726437
2021-11-22	49.32	50.05	48.94	49.44	673583
2021-11-23	49.71	50.29	49.51	50.24	748834
2021-11-24	49.90	50.31	49.77	49.88	488724
2021-11-26	47.73	47.97	46.45	46.93	751692
2021-11-29	47.83	48.15	46.77	47.13	647531
2021-11-30	46.16	46.50	45.10	45.29	991936
2021-12-01	46.60	47.13	44.43	44.43	654747
2021-12-02	45.01	46.71	44.67	46.29	740625
2021-12-03	46.35	46.72	44.93	45.34	777503
2021-12-06	46.48	47.65	46.08	46.97	1062629
2021-12-07	47.55	48.24	46.98	47.31	808548
2021-12-08	47.24	47.84	47.20	47.41	1060220
2021-12-09	47.05	47.83	46.88	46.91	1102433
2021-12-10	47.28	47.28	46.44	47.13	652170
2021-12-13	46.85	47.03	45.58	45.68	762342
2021-12-14	45.76	46.94	45.76	45.91	1864808
2021-12-15	46.76	48.00	45.62	46.98	1220661
2021-12-16	47.55	48.38	46.98	47.17	1014134
2021-12-17	47.02	47.15	45.28	45.53	2489944
2021-12-20	44.86	44.90	43.25	44.47	905632
2021-12-21	45.19	46.34	45.19	46.32	809685
2021-12-22	46.32	46.80	46.04	46.56	615913
2021-12-23	46.96	47.31	46.51	46.83	532399
2021-12-27	47.16	47.68	46.69	47.67	442503
2021-12-28	47.35	48.10	47.35	47.70	447964
2021-12-29	47.89	48.22	47.69	48.00	608442
2021-12-30	48.11	48.84	47.66	47.67	452472
2021-12-31	47.52	48.11	47.52	47.87	460524
2022-01-03	48.55	49.33	48.35	49.08	803086
2022-01-04	49.49	51.22	49.08	50.95	1552028
2022-01-05	51.04	51.85	50.47	50.52	965450
2022-01-06	51.49	52.87	51.21	52.37	1306333
2022-01-07	52.24	52.86	51.86	52.59	1160473
2022-01-10	53.01	53.35	52.19	52.95	1227994
2022-01-11	53.25	53.25	52.26	52.90	972089
2022-01-12	52.78	53.14	52.06	52.53	941051
2022-01-13	52.70	53.64	52.66	52.94	986281
2022-01-14	52.27	53.70	51.76	53.66	758726
2022-01-18	53.35	53.85	52.59	52.78	947923
2022-01-19	53.01	53.01	50.92	50.99	1657359
2022-01-20	51.51	52.37	48.86	49.05	2071936
2022-01-21	49.25	50.00	48.38	49.08	1497476
2022-01-24	48.27	49.64	47.21	49.46	1563923
2022-01-25	49.13	50.31	47.59	49.73	1479505
2022-01-26	50.34	51.00	49.52	50.27	1239923
2022-01-27	50.85	51.72	48.40	48.98	830868
2022-01-28	49.02	49.39	48.06	49.37	867667
2022-01-31	48.93	49.83	48.17	49.76	944763
2022-02-01	49.75	50.70	49.51	50.56	784373
2022-02-02	50.45	50.71	49.82	50.43	715104
2022-02-03	50.82	51.18	49.81	49.91	603469
2022-02-04	50.05	51.49	50.04	51.07	875370
2022-02-07	51.06	51.42	50.54	51.11	894312
2022-02-08	51.86	53.23	51.82	53.08	1870110
2022-02-09	53.25	53.28	52.15	52.67	1276928
2022-02-10	52.69	54.05	52.61	52.89	1110281
2022-02-11	52.34	53.70	52.19	52.67	1319739
2022-02-14	52.95	53.47	51.54	52.03	809621
2022-02-15	52.68	53.57	52.58	53.41	702380
2022-02-16	52.85	54.40	52.85	53.99	1077121
2022-02-17	53.35	53.76	52.21	52.43	865359
2022-02-18	52.23	53.07	51.72	51.88	784729
2022-02-22	51.76	52.34	51.28	51.70	790441
2022-02-23	52.23	52.60	50.79	50.97	745463
2022-02-24	48.93	49.58	47.50	49.34	1527178
2022-02-25	50.30	52.33	50.00	52.11	1060055
2022-02-28	50.27	52.75	50.27	52.65	1303721
2022-03-01	51.78	52.22	48.93	49.53	1470373
2022-03-02	50.11	52.22	50.11	51.77	888654
2022-03-03	51.83	52.04	50.86	51.25	741981
2022-03-04	49.78	49.78	47.61	48.25	1512970
2022-03-07	47.89	48.24	44.60	44.84	2594000
2022-03-08	45.60	47.35	44.67	45.86	1936670
2022-03-09	47.75	48.50	47.48	47.91	852413
2022-03-10	47.19	48.06	46.95	47.47	639369
2022-03-11	47.97	48.62	47.39	47.49	953914
2022-03-14	48.49	49.14	47.64	48.02	750882
2022-03-15	48.36	48.69	47.18	48.01	1031435
2022-03-16	48.94	50.43	48.89	50.20	1179424
2022-03-17	49.22	49.87	48.70	49.85	826133
2022-03-18	49.83	50.47	48.49	50.05	3097653
2022-03-21	51.14	51.17	49.13	49.76	613021
2022-03-22	50.42	51.31	50.35	50.94	561381
2022-03-23	50.41	50.58	49.25	49.36	593981
2022-03-24	49.83	50.16	49.22	50.08	609646
2022-03-25	50.11	51.74	50.03	51.72	814976
2022-03-28	51.33	51.33	50.29	50.87	911011
2022-03-29	51.82	52.22	50.89	51.21	784570
2022-03-30	51.18	51.40	49.71	50.33	1066517
2022-03-31	50.16	50.83	48.99	49.00	924680
2022-04-01	49.72	50.23	48.06	48.28	1264011
2022-04-04	48.00	48.19	47.06	47.80	735392
2022-04-05	47.41	47.85	46.55	46.80	1111321
2022-04-06	46.60	46.73	45.15	45.58	1191079
2022-04-07	45.79	45.79	44.13	44.82	906275
2022-04-08	45.10	45.67	44.46	45.22	777010
2022-04-11	45.22	46.41	45.13	45.33	617050
2022-04-12	45.36	46.07	44.48	44.77	569938
2022-04-13	44.30	46.15	44.16	45.95	989976
2022-04-14	46.00	46.49	45.42	45.50	761357
2022-04-18	45.18	45.83	45.14	45.55	540983
2022-04-19	45.97	47.91	45.94	47.59	871247
2022-04-20	48.05	48.59	47.78	47.78	1091709
2022-04-21	48.44	48.60	45.63	46.03	1195998
2022-04-22	46.34	46.34	44.31	44.36	1350520
2022-04-25	43.87	44.39	42.37	44.16	1272605
2022-04-26	43.28	43.81	42.06	42.17	1356438
2022-04-27	42.17	43.06	41.74	42.38	1175029
2022-04-28	43.69	43.75	42.27	43.30	946890
2022-04-29	43.12	43.49	41.41	41.54	1025661
2022-05-02	41.98	42.13	40.92	42.10	996413
2022-05-03	42.35	42.96	41.76	42.60	520221
2022-05-04	42.51	44.15	42.24	44.12	802076
2022-05-05	43.42	43.48	41.87	42.79	691719
2022-05-06	42.62	42.64	40.81	41.39	1022888
2022-05-09	40.81	41.15	40.05	40.32	739344
2022-05-10	40.76	41.04	39.03	40.04	1191613
2022-05-11	40.44	40.94	39.09	39.13	873930
2022-05-12	38.70	39.41	37.98	38.98	1068392
2022-05-13	39.53	40.47	39.53	39.85	742543
2022-05-16	39.82	40.08	38.68	39.23	710401
2022-05-17	40.22	41.32	40.10	41.26	1114480
2022-05-18	40.67	40.93	39.85	40.20	917340
2022-05-19	39.55	40.45	39.20	39.35	615433
2022-05-20	39.56	39.95	38.13	39.20	698112
2022-05-23	40.34	41.07	39.79	40.70	775806
2022-05-24	40.48	40.69	39.26	40.11	924576
2022-05-25	40.00	41.35	40.00	40.91	793321
2022-05-26	41.31	42.25	41.31	41.97	1260880
2022-05-27	41.97	42.60	41.78	42.32	1134289
2022-05-31	41.79	42.93	41.33	42.65	1192715
2022-06-01	42.85	42.99	41.03	41.91	616684
2022-06-02	42.08	43.12	41.50	43.08	779508
2022-06-03	42.76	42.91	42.16	42.36	833939
2022-06-06	42.91	43.06	41.96	42.11	1147951
2022-06-07	41.42	42.29	41.31	42.28	868570
2022-06-08	41.85	41.87	40.86	41.29	788093
2022-06-09	41.24	41.24	39.70	39.72	1216578
2022-06-10	38.57	39.05	37.70	37.87	1035473
2022-06-13	36.80	36.96	35.77	36.14	1617516
2022-06-14	36.39	37.00	36.14	36.32	1051721
2022-06-15	36.54	37.47	36.28	36.63	1221431
2022-06-16	35.77	35.77	34.15	34.60	1509749
2022-06-17	34.81	35.78	34.66	35.57	2449413
2022-06-21	36.66	36.66	35.69	35.72	972337
2022-06-22	35.24	36.15	35.23	36.08	1138347
2022-06-23	35.91	36.28	34.99	35.60	901980
2022-06-24	36.06	37.39	35.92	37.02	1446301
2022-06-27	37.17	37.42	36.58	36.80	524681
2022-06-28	37.24	37.73	36.76	36.84	1052810
2022-06-29	37.07	37.07	36.31	36.48	636325
2022-06-30	35.67	36.64	35.20	36.05	776630
2022-07-01	35.78	37.12	35.72	36.88	926498
2022-07-05	35.98	37.08	35.68	37.07	892970
2022-07-06	36.66	37.08	36.10	36.51	868660
2022-07-07	36.99	37.37	36.71	36.96	820209
2022-07-08	37.16	37.30	36.54	36.86	750023
2022-07-11	36.36	36.67	35.96	36.05	781536
2022-07-12	35.68	37.01	35.68	36.25	879986
2022-07-13	36.24	36.24	35.17	35.58	941472
2022-07-14	34.70	34.96	34.32	34.72	783378
2022-07-15	35.36	36.27	35.10	36.26	1203309
2022-07-18	36.88	37.45	36.58	36.75	1123347
2022-07-19	37.43	38.65	37.43	38.39	1384046
2022-07-20	38.29	39.06	38.24	38.89	1592307
2022-07-21	39.00	39.78	38.64	39.50	1642070
2022-07-22	39.90	40.20	39.01	39.18	1353883
2022-07-25	39.55	40.59	39.17	40.50	1545259
2022-07-26	40.12	40.47	39.31	39.45	1146770
2022-07-27	39.66	40.47	39.45	40.28	933547
2022-07-28	40.23	40.37	39.49	39.90	619047
2022-07-29	39.91	40.60	39.91	40.38	753633
2022-08-01	40.15	40.69	39.64	40.33	811865
2022-08-02	40.20	40.20	39.55	39.55	582714
2022-08-03	39.76	40.13	39.43	39.86	469723
2022-08-04	39.77	39.77	39.13	39.36	588832
2022-08-05	39.16	40.37	39.02	40.13	619522
2022-08-08	40.36	40.77	40.07	40.17	755636
2022-08-09	40.17	40.26	39.81	40.10	628010
2022-08-10	40.72	42.12	40.72	42.11	1768457
2022-08-11	42.64	43.05	42.46	42.57	922475
2022-08-12	42.85	43.45	42.51	43.37	730417
2022-08-15	42.85	43.40	42.81	43.32	766917
2022-08-16	43.22	44.40	43.22	44.13	827253
2022-08-17	43.46	43.93	43.16	43.60	609409
2022-08-18	43.62	44.08	43.44	44.03	470668
2022-08-19	43.53	43.69	43.05	43.44	651448
2022-08-22	42.65	42.65	41.97	42.07	695352
2022-08-23	42.23	42.76	42.06	42.17	504407
2022-08-24	42.03	42.51	41.86	42.38	514812
2022-08-25	42.47	43.12	42.43	43.00	522510
2022-08-26	43.00	43.23	41.37	41.37	623836
2022-08-29	40.91	41.21	40.54	40.64	615498
2022-08-30	40.98	40.98	40.00	40.62	633554
2022-08-31	40.68	40.72	40.09	40.16	519951
2022-09-01	39.92	39.92	39.23	39.86	447168
2022-09-02	40.42	40.74	39.26	39.42	680058
2022-09-06	39.71	39.71	38.16	38.52	827428
2022-09-07	38.32	39.81	38.32	39.67	613285
2022-09-08	39.33	41.10	39.15	41.08	612997
2022-09-09	41.36	41.84	41.36	41.53	506545
2022-09-12	41.76	42.57	41.69	41.85	647802
2022-09-13	40.78	41.10	39.81	39.75	847003
2022-09-14	39.78	39.96	39.03	39.45	1219016
2022-09-15	39.55	40.75	39.55	40.28	967889
2022-09-16	39.85	39.85	38.88	39.08	2042749
2022-09-19	38.54	40.28	38.50	40.22	826606
2022-09-20	39.85	40.31	39.76	40.00	814688
2022-09-21	40.19	40.78	39.62	39.63	1157925
2022-09-22	39.84	39.86	38.21	38.38	903652
2022-09-23	37.73	37.91	36.95	37.68	952145
2022-09-26	37.41	38.17	37.20	37.35	862553
2022-09-27	37.65	38.08	36.44	37.09	782234
2022-09-28	37.36	38.17	37.09	37.93	741846
2022-09-29	37.33	37.60	36.72	37.26	674142
2022-09-30	37.49	38.19	37.08	37.51	1152966
2022-10-03	38.00	38.91	37.05	38.65	1163965
2022-10-04	39.41	41.40	39.41	41.34	1587680
2022-10-05	40.54	41.74	40.49	41.56	958842
2022-10-06	41.25	41.63	40.74	40.97	1548432
2022-10-07	40.73	40.78	39.88	40.06	844817
2022-10-10	40.43	40.45	39.14	39.80	903457
2022-10-11	39.54	40.56	39.20	39.85	1122548
2022-10-12	39.59	39.80	38.51	39.02	1540274
2022-10-13	38.47	41.10	38.01	40.93	1260326
2022-10-14	41.27	42.20	40.48	40.59	1011186
2022-10-17	41.65	42.18	40.88	41.51	1055762
2022-10-18	42.45	42.81	41.57	41.98	822147
2022-10-19	41.62	42.23	40.78	41.33	1314898
2022-10-20	40.83	40.83	36.91	37.36	3013596
2022-10-21	37.06	37.43	35.67	35.85	2695831
2022-10-24	36.19	36.85	35.86	36.57	2094393
2022-10-25	36.21	38.02	36.21	38.00	2179561
2022-10-26	38.15	39.15	37.93	38.77	1287893
2022-10-27	39.27	39.80	38.89	39.03	833262
2022-10-28	39.27	40.11	39.17	40.07	802995
2022-10-31	39.89	40.19	39.48	39.85	812078
2022-11-01	40.20	40.36	39.69	39.89	809188
2022-11-02	39.69	39.74	38.10	38.10	1394388
2022-11-03	37.54	38.08	37.12	37.92	837791
2022-11-04	38.55	40.10	38.41	39.48	797581
2022-11-07	39.82	40.06	39.17	39.92	672526
2022-11-08	40.07	40.79	39.37	40.60	711863
2022-11-09	40.30	40.81	39.97	40.42	1027662
2022-11-10	41.89	43.86	41.89	43.60	1501483
2022-11-11	44.15	44.91	43.72	44.07	1468726
2022-11-14	43.82	43.89	42.62	42.62	1169607
2022-11-15	43.27	43.85	42.87	43.36	981864
2022-11-16	43.27	43.50	42.50	42.78	818839
2022-11-17	42.05	42.05	41.02	41.43	888649
2022-11-18	42.27	42.39	40.73	41.29	843081
2022-11-21	41.13	41.90	40.97	41.88	621833
2022-11-22	42.07	42.61	41.96	42.54	512379
2022-11-23	42.52	42.80	42.29	42.45	437438
2022-11-25	42.57	43.16	42.34	43.10	176683
2022-11-28	42.50	42.65	41.08	41.20	994823
2022-11-29	41.26	41.71	41.08	41.49	1051817
2022-11-30	41.31	42.18	40.21	42.13	1397479
2022-12-01	42.28	42.55	41.65	42.02	707446
2022-12-02	41.50	41.89	41.47	41.81	428736
2022-12-05	41.17	41.20	38.46	38.83	1218535
2022-12-06	38.85	39.07	37.76	38.16	1441650
2022-12-07	37.94	39.63	37.85	39.26	1553317
2022-12-08	39.64	39.97	39.06	39.55	1633789
2022-12-09	39.45	39.84	39.28	39.66	756099
2022-12-12	39.79	40.58	39.22	40.00	1376023
2022-12-13	40.87	41.08	38.48	38.46	1444305
2022-12-14	38.42	38.61	37.32	37.41	1233843
2022-12-15	36.88	36.98	36.32	36.54	1441487
2022-12-16	36.11	36.55	35.57	35.84	2882762
2022-12-19	35.79	36.24	35.28	35.75	1129435
2022-12-20	35.85	36.37	35.74	36.05	2323550
2022-12-21	36.55	36.88	36.19	36.37	1208417
2022-12-22	35.99	36.43	35.28	36.42	1966404
2022-12-23	36.48	36.78	36.17	36.58	926017
2022-12-27	36.62	37.02	36.33	36.83	881839
2022-12-28	36.98	36.98	36.54	36.62	729329
2022-12-29	36.82	37.52	36.66	37.45	627543
2022-12-30	37.10	37.66	37.10	37.55	819165
2023-01-03	37.87	38.33	36.81	37.02	1398789
2023-01-04	37.47	38.43	37.41	37.83	1193022
2023-01-05	37.36	37.85	36.87	37.64	1235984
2023-01-06	38.06	39.07	37.78	38.91	717764
2023-01-09	39.11	39.18	38.59	38.67	705516
2023-01-10	38.51	39.06	38.25	38.67	1200411
2023-01-11	38.95	39.22	38.74	39.06	1001633
2023-01-12	39.48	40.07	39.03	39.73	848276
2023-01-13	39.20	39.67	38.48	39.58	802988
2023-01-17	39.50	39.50	38.76	38.94	2119685
2023-01-18	38.72	38.78	36.90	37.02	2093978
2023-01-19	36.51	38.57	36.50	37.71	2147120
2023-01-20	38.14	39.43	37.92	39.38	1931485
2023-01-23	39.53	40.40	39.26	40.11	1339038
2023-01-24	40.00	40.07	39.42	39.69	556547
2023-01-25	39.41	40.08	39.00	39.98	796760
2023-01-26	40.33	40.58	39.68	40.49	766373
2023-01-27	40.51	41.40	40.16	41.19	964634
2023-01-30	40.75	41.19	40.44	40.51	641799
2023-01-31	40.63	42.00	40.60	41.95	1022186
2023-02-01	41.66	43.25	41.51	43.03	1394501
2023-02-02	43.25	43.86	43.02	43.57	1261571
2023-02-03	43.11	44.07	43.11	43.60	995689
2023-02-06	43.20	43.57	42.98	43.30	733044
2023-02-07	42.95	44.44	42.95	44.29	810476
2023-02-08	43.81	44.29	43.56	43.81	1006580
2023-02-09	44.05	44.32	43.05	43.22	870324
2023-02-10	42.99	43.36	42.79	43.29	1024711
2023-02-13	43.16	43.68	43.00	43.67	1315169
2023-02-14	43.51	43.51	42.63	43.20	1007702
2023-09-27	27.63	27.75	27.24	27.51	1525902
2023-09-28	27.31	27.64	26.96	27.37	1763879
2023-09-29	27.74	28.33	27.68	27.80	1576579
2023-10-02	27.78	27.86	26.49	26.65	2417747
2023-10-03	26.45	26.46	25.84	26.26	1762519
2023-10-04	26.38	26.60	26.06	26.44	1904695
2023-10-05	26.26	27.00	26.21	26.89	1432985
2023-10-06	26.51	27.35	26.33	26.81	1606272
2023-10-09	26.50	27.01	26.50	26.67	1798524
2023-10-10	26.99	27.69	26.76	27.46	1504998
2023-10-11	27.50	27.94	27.07	27.27	1313762
2023-10-12	27.42	27.42	26.77	26.98	1317583
2023-10-13	27.31	27.33	26.38	26.58	1477112
2023-10-16	26.96	27.39	26.76	27.27	1646958
2023-10-17	27.02	28.14	27.02	27.83	2040885
2023-10-18	27.35	27.46	26.85	27.02	1754365
2023-10-19	27.84	27.99	26.29	26.46	2563684
2023-10-20	26.33	26.56	25.34	25.49	2420067
2023-10-23	25.42	26.00	25.28	25.42	1347232
2023-10-24	25.58	25.67	24.87	25.25	1194806
2023-10-25	25.11	25.27	24.40	25.12	1417867
2023-10-26	25.17	26.12	25.17	25.80	1279786
2023-10-27	25.74	25.74	24.75	25.05	1895153
2023-10-30	25.38	25.79	25.10	25.76	1373732
2023-10-31	25.80	26.15	25.52	26.07	1305027
2023-11-01	25.95	26.22	25.61	26.20	1324813
2023-11-02	26.60	27.63	26.52	27.54	1352253
2023-11-03	28.54	28.93	28.29	28.54	1514930
2023-11-06	28.56	28.65	27.92	28.20	700287
2023-11-07	28.04	28.25	27.79	27.90	1025954
2023-11-08	27.97	28.02	27.43	27.66	731888
2023-11-09	27.71	27.73	26.92	27.12	1497478
2023-11-10	27.32	27.40	26.84	27.33	717390
2023-11-13	27.11	27.51	26.76	27.48	841940
2023-11-14	28.64	29.93	28.50	29.37	1821102
2023-11-15	29.41	30.57	29.41	30.44	2125869
2023-11-16	30.32	30.50	29.74	30.10	1551974
2023-11-17	30.60	30.71	30.17	30.69	1254681
2023-11-20	30.69	30.75	30.22	30.65	994872
2023-11-21	30.46	30.53	29.75	29.88	1106636
2023-11-22	30.09	30.14	29.40	29.93	783697
2023-11-24	30.00	30.15	29.77	29.90	306529
2023-11-27	29.64	29.89	29.34	29.86	927826
2023-11-28	29.86	29.95	29.48	29.81	870054
2023-11-29	30.13	31.02	30.13	30.68	1493103
2023-11-30	30.85	31.18	30.52	30.79	1489434
2023-12-01	30.63	33.00	30.53	32.91	2400839
2023-12-04	32.59	33.91	32.54	33.71	1963804
2023-12-05	33.54	33.54	32.98	33.09	1148449
2023-12-06	34.40	34.91	33.99	34.22	2760308
2023-12-07	34.56	35.36	34.38	35.28	2432947
2023-12-08	35.39	35.98	35.11	35.83	1661829
2023-12-11	35.47	35.85	35.39	35.48	1385025
2023-12-12	35.43	35.56	35.14	35.17	1042674
2023-12-13	35.13	37.69	35.05	37.63	2789790
2023-12-14	38.96	40.47	38.96	40.38	3866811
2023-12-15	40.44	40.92	39.31	39.63	3260387
2023-12-18	39.84	39.94	38.81	38.82	1551089
2023-12-19	38.85	39.20	38.49	38.13	2277739
2023-12-20	38.13	38.44	37.22	37.24	1618426
2023-12-21	37.82	38.08	37.47	37.75	1184088
2023-12-22	37.94	38.36	37.73	37.78	816476
2023-12-26	37.82	38.46	37.68	38.18	608778
2023-12-27	38.19	38.35	37.91	38.04	657993
2023-12-28	37.85	38.15	37.75	37.98	778598
2023-12-29	37.83	37.95	37.31	37.65	1322814
2024-01-02	37.26	38.27	37.07	37.52	1156436
2024-01-03	36.58	36.87	35.78	35.85	1956001
2024-01-04	35.80	36.46	35.54	36.10	1521719
2024-01-05	36.11	37.14	35.80	36.97	2376045
2024-01-08	37.03	37.29	36.67	37.25	891233
2024-01-09	36.74	37.09	36.64	36.73	979668
2024-01-10	36.63	37.00	36.29	36.88	2241034
2024-01-11	36.63	36.71	35.93	36.58	1021500
2024-01-12	36.88	37.00	35.65	36.02	1552770
2024-01-16	35.37	35.82	34.91	35.45	1200309
2024-01-17	35.00	35.57	34.68	35.09	1374174
2024-01-18	35.37	37.06	35.23	36.71	2733359
2024-01-19	36.87	37.64	36.45	37.63	1383257
2024-01-22	37.93	38.50	37.80	38.43	1120117
2024-01-23	38.74	38.85	38.02	38.14	1136448
2024-01-24	38.51	38.97	38.33	38.65	1380760
2024-01-25	38.93	39.15	38.31	38.95	3022805
2024-01-26	39.00	39.47	38.69	38.79	1326523
2024-01-29	38.83	39.64	38.40	39.61	1374418
2024-01-30	39.48	39.84	39.36	39.38	1395337
2024-01-31	38.00	38.83	37.59	37.66	1679941
2024-02-01	37.84	37.93	34.87	36.00	3075756
2024-02-02	35.03	36.45	35.03	36.30	1855255
2024-02-05	35.89	35.89	35.20	35.51	1428106
2024-02-06	35.48	36.00	35.14	35.35	1351148
2024-02-07	35.51	35.64	34.29	35.24	1364894
2024-02-08	34.97	35.44	34.89	35.33	694847
2024-02-09	35.27	36.00	34.88	35.97	1161232
2024-02-12	35.91	37.49	35.91	37.07	1480978
2024-02-13	35.79	36.01	34.56	35.30	1992476
2024-02-14	35.81	36.19	35.39	36.15	1356647
2024-02-15	36.40	37.33	36.40	36.72	1648816
2024-02-16	36.14	37.14	35.99	36.70	1426890
2024-02-20	36.14	37.36	36.14	37.10	1670828
2024-02-21	36.73	37.09	36.30	37.04	1411224
2024-02-22	37.11	37.75	36.90	37.20	921194
2024-02-23	37.15	37.43	36.82	37.09	788120
2024-02-26	36.89	37.64	36.76	37.26	1576973
2024-02-27	37.55	37.98	37.24	37.56	842362
2024-02-28	37.22	37.63	37.14	37.16	817578
2024-02-29	37.80	38.64	37.60	37.94	1370261
2024-03-01	37.57	37.99	36.78	37.94	1091902
2024-03-04	38.44	39.01	38.17	38.35	1268259
2024-03-05	38.19	40.30	38.19	39.97	1723690
2024-03-06	39.86	40.32	38.89	39.74	1420009
2024-03-07	40.15	40.63	39.59	39.72	1494068
2024-03-08	40.08	40.40	39.61	39.64	1402149
2024-03-11	39.48	39.80	39.28	39.51	1824469
2024-03-12	39.50	39.64	38.91	39.14	1267808
2024-03-13	39.09	39.58	38.86	39.01	1483848
2024-03-14	38.83	39.08	37.92	38.08	1204947
2024-03-15	37.84	38.74	37.74	37.86	4498801
2024-03-18	37.98	38.23	37.75	37.90	1653610
2024-03-19	37.74	38.21	37.62	37.62	1123914
2024-03-20	37.53	38.99	37.47	38.60	1658672
2024-03-21	38.86	40.02	38.86	39.41	1188825
2024-03-22	39.52	39.60	38.50	38.57	996759
2024-03-25	38.57	39.09	38.57	38.75	541816
2024-03-26	39.04	39.10	38.49	38.50	1273833
2024-03-27	38.69	39.83	38.69	39.82	989500
2024-03-28	39.88	40.32	39.56	40.06	925178
2024-04-01	40.21	40.21	39.06	39.23	1091992
2024-04-02	38.86	38.89	38.01	38.08	1442641
2024-04-03	38.01	38.50	37.78	38.00	1078914
2024-04-04	38.84	38.87	37.79	37.92	1472110
2024-04-05	37.67	38.43	37.57	38.25	1772510
2024-04-08	38.45	39.15	38.22	39.03	673132
2024-04-09	39.25	39.46	38.90	39.19	1204641
2024-04-10	38.45	38.45	36.95	37.16	1190235
2024-04-11	37.36	37.42	36.57	37.18	911844
2024-04-12	36.52	36.95	36.36	36.83	977558
2024-04-15	37.19	37.80	36.35	36.76	1009365
2024-04-16	36.51	36.74	35.95	36.63	1690941
2024-04-17	37.00	37.22	36.22	36.62	1809445
2024-04-18	33.85	34.90	33.50	33.90	5773148
2024-04-19	33.65	35.21	33.44	34.91	2607236
2024-04-22	34.94	35.71	34.66	35.68	1804605
2024-04-23	35.64	36.85	35.51	36.63	1817286
2024-04-24	36.42	37.01	36.26	36.82	1388356
2024-04-25	36.61	36.85	36.18	36.59	1253266
2024-04-26	36.56	37.18	36.49	36.85	918227
2024-04-29	36.92	37.11	36.36	36.49	1012276
2024-04-30	36.18	36.64	35.74	35.79	1458442
2024-05-01	36.00	37.35	35.92	36.40	1200011
2024-05-02	36.97	37.58	36.54	37.51	1024279
2024-05-03	38.23	38.50	37.82	38.08	1402076
2024-05-06	38.44	38.85	38.13	38.70	1103118
2024-05-07	38.94	39.15	38.38	38.38	2041600
2024-05-08	38.17	39.14	38.05	39.12	850148
2024-05-09	39.10	39.67	38.93	39.61	1374362
2024-05-10	39.82	39.82	39.28	39.70	847375
2024-05-13	40.00	40.06	39.52	39.52	1066584
2024-05-14	39.99	40.00	39.51	39.95	878476
2024-05-15	40.40	40.69	39.79	40.15	694022
2024-05-16	39.96	40.30	39.66	39.67	1058087
2024-05-17	39.80	40.13	39.71	40.11	662929
2024-05-20	40.16	40.24	39.65	39.67	860960
2024-05-21	39.59	40.19	39.59	39.90	965234
2024-05-22	39.89	40.27	39.43	39.65	1149969
2024-05-23	39.93	39.93	38.59	38.87	1168598
2024-05-24	39.10	39.25	38.91	39.24	633842
2024-05-28	39.36	39.50	38.74	39.06	868775
2024-05-29	38.17	38.65	37.78	38.21	1282381
2024-05-30	38.62	39.13	38.34	39.02	888467
2024-05-31	39.22	39.72	38.97	39.69	1153514
2024-06-03	40.06	40.13	38.31	38.37	1231028
2024-06-04	37.86	38.16	37.24	37.62	1387268
2024-06-05	37.88	38.17	37.26	37.26	1660327
2024-06-06	37.36	37.60	37.24	37.47	696004
2024-06-07	37.07	37.62	37.05	37.47	1189981
2024-06-10	36.88	36.98	36.46	36.60	845864
2024-06-11	36.33	36.59	35.81	36.33	1143357
2024-06-12	37.50	37.99	37.30	37.53	1621131
2024-06-13	37.45	37.45	36.86	37.00	820192
2024-06-14	36.49	36.82	36.26	36.58	980210
2024-06-17	36.58	37.27	36.22	37.26	941568
2024-06-18	37.00	37.51	36.95	36.80	1071893
2024-06-20	36.63	37.05	36.48	36.92	1011796
2024-06-21	36.72	37.46	36.60	37.36	2284395
2024-06-24	38.35	38.87	37.88	38.39	1736290
2024-06-25	37.94	38.33	37.82	37.85	1096099
2024-06-26	37.65	37.92	37.50	37.72	846356
2024-06-27	37.55	38.00	37.30	37.95	710151
2024-06-28	38.26	40.25	38.26	40.19	2526638
2024-07-01	40.23	40.91	39.92	40.50	1959559
2024-07-02	40.50	41.10	40.42	40.95	1402922
2024-07-03	40.99	41.15	40.25	40.34	1179975
2024-07-05	40.23	40.39	39.41	39.51	1885906
2024-07-08	39.91	40.11	39.26	39.32	1522520
2024-07-09	39.12	40.18	38.91	39.88	1909191
2024-07-10	39.87	40.86	39.74	40.69	1650788
2024-07-11	41.19	42.64	41.10	42.40	2440750
2024-07-12	42.46	42.87	42.04	42.55	1585635
2024-07-15	43.00	44.38	42.90	43.89	1488290
2024-07-16	44.31	45.64	44.09	45.43	1671980
2024-07-17	44.74	46.27	44.74	45.45	2750683
2024-07-18	45.10	47.76	44.76	44.99	3124326
2024-07-19	45.31	46.11	44.91	45.09	2294114
2024-07-22	44.39	46.02	44.24	45.89	1772205
2024-07-23	45.61	46.81	45.53	46.51	1378070
2024-07-24	46.37	46.93	45.78	45.82	1165989
2024-07-25	45.88	47.11	45.78	46.78	1433052
2024-07-26	47.09	47.71	46.91	47.62	1201148
2024-07-29	47.72	47.83	46.68	46.83	781905
2024-07-30	47.17	47.38	46.75	46.87	1129331
2024-07-31	46.83	47.60	46.35	46.75	1650227
2024-08-01	46.70	46.94	43.97	44.41	1770264
2024-08-02	42.98	42.98	41.06	41.97	2123106
2024-08-05	40.30	41.32	39.01	40.66	1807973
2024-08-06	40.64	41.56	40.25	40.85	1372814
2024-08-07	41.69	42.56	40.22	40.34	1416048
2024-08-08	41.09	41.67	40.93	41.53	983477
2024-08-09	41.49	41.72	41.12	41.34	715310
2024-08-12	41.75	42.69	41.17	41.28	861042
2024-08-13	41.70	41.79	41.01	41.72	808113
2024-08-14	41.93	42.13	41.25	41.55	692772
2024-08-15	42.50	43.60	42.39	42.86	1581621
2024-08-16	42.57	43.50	42.57	43.35	1198276
2024-08-19	43.37	43.98	43.25	43.97	725581
2024-08-20	43.73	44.02	43.29	43.56	827611
2024-08-21	43.82	43.90	43.02	43.79	731826
2024-08-22	43.74	44.28	43.56	43.91	643909
2024-08-23	44.38	46.57	44.25	46.11	1125728
2024-08-26	46.43	46.60	45.32	45.43	1352695
2024-08-27	45.18	45.71	44.92	45.39	766254
2024-08-28	45.32	46.28	45.22	46.03	900357
2024-08-29	46.42	46.46	45.57	45.94	894380
2024-08-30	46.07	46.35	45.42	46.12	1027351
2024-09-03	45.68	46.30	44.78	44.96	1307827
2024-09-04	44.31	45.06	43.77	44.03	1942210
2024-09-05	44.52	44.53	43.73	43.89	941599
2024-09-06	44.00	44.54	42.62	42.68	1013754
2024-09-09	42.99	44.14	42.70	43.93	1752199
2024-09-10	43.93	44.26	42.19	43.29	1356955
2024-09-11	42.58	42.85	41.51	42.79	1112632
2024-09-12	42.97	43.73	42.59	43.70	1285413
2024-09-13	44.11	44.66	44.10	44.62	1057119
2024-09-16	44.70	45.19	44.36	44.79	1068337
2024-09-17	45.46	45.72	44.37	44.77	2310269
2024-09-18	44.83	46.38	44.31	44.65	1430051
2024-09-19	45.77	46.14	44.93	45.58	1388877
2024-09-20	45.43	45.47	44.74	45.00	2930063
2024-09-23	45.07	45.37	44.40	44.53	1346090
2024-09-24	44.60	44.97	43.51	43.72	1251903
2024-09-25	43.70	43.76	43.00	43.22	1239148
2024-09-26	43.81	43.86	43.24	43.82	828706
2024-09-27	44.11	44.46	43.65	43.81	628245
2024-09-30	43.67	44.72	43.61	44.47	791675
2024-10-01	43.92	43.92	42.40	42.49	1884268
2024-10-02	42.07	42.76	42.07	42.53	1341430
2024-10-03	42.25	42.75	41.71	42.74	1048282
2024-10-04	43.80	44.19	43.49	43.83	1437061
2024-10-07	43.60	43.80	42.89	43.34	1361500
2024-10-08	43.56	43.61	43.03	43.05	1292168
2024-10-09	42.95	44.07	42.73	43.57	1402569
2024-10-10	43.72	44.22	43.22	43.98	992327
2024-10-11	44.42	45.90	44.41	45.81	1746959
2024-10-14	45.83	46.76	45.40	46.54	1354257
2024-10-15	46.87	48.27	46.56	47.32	1536445
2024-10-16	47.79	48.82	47.60	48.37	2725160
2024-10-17	50.00	51.69	49.30	50.85	4241856
2024-10-18	51.00	51.11	50.27	50.55	1794513
2024-10-21	50.99	50.99	48.79	48.87	2185261
2024-10-22	49.11	49.35	48.70	49.09	1339660
2024-10-23	48.83	49.40	48.22	49.00	1872512
2024-10-24	49.07	49.27	48.40	49.07	1304278
2024-10-25	49.76	49.86	48.24	48.58	1191349
2024-10-28	49.00	50.24	48.96	50.04	1411731
2024-10-29	49.81	50.02	49.46	49.82	1026185
2024-10-30	49.83	51.52	49.79	50.49	1115835
2024-10-31	50.60	50.84	49.86	49.87	965027
2024-11-01	50.18	50.79	49.28	49.39	1037427
2024-11-04	49.21	49.26	48.44	48.70	1237668
2024-11-05	48.89	49.90	48.84	49.78	814497
2024-11-06	52.00	58.66	51.97	58.47	5288604
2024-11-07	57.62	57.76	56.09	56.22	1866505
2024-11-08	56.75	57.27	55.89	56.80	955524
2024-11-11	58.00	59.79	57.14	58.73	1345382
2024-11-12	58.50	59.11	57.87	58.27	999642
2024-11-13	58.50	59.07	56.74	56.77	1159191
2024-11-14	57.17	57.31	55.53	55.67	1160126
2024-11-15	55.95	56.43	54.81	55.72	1035733
2024-11-18	55.66	56.39	55.24	55.92	652369
2024-11-19	54.86	56.15	54.55	55.19	782721
2024-11-20	55.19	55.33	54.22	55.03	795911
2024-11-21	55.32	56.61	55.24	56.02	838535
2024-11-22	56.46	57.74	56.06	57.62	1719072
2024-11-25	58.52	59.92	58.04	58.67	1606824
2024-11-26	58.35	58.67	57.75	57.97	992407
2024-11-27	58.39	58.83	57.34	57.45	654484
2024-11-29	58.10	58.10	56.74	57.07	349498
2024-12-02	57.60	57.60	56.27	56.67	950364
2024-12-03	57.50	57.50	55.51	56.00	1126981
2024-12-04	55.98	56.31	55.04	55.67	1267666
2024-12-05	56.04	56.25	55.32	55.45	1385185
2024-12-06	55.70	55.86	54.77	55.77	1142976
2024-12-09	55.78	56.78	54.60	54.86	1437311
2024-12-10	55.19	56.05	54.28	55.14	1525879
2024-12-11	56.44	57.12	55.88	56.07	2590035
2024-12-12	55.97	56.23	54.65	54.69	1130979
2024-12-13	54.75	54.98	54.11	54.16	1128212
2024-12-16	54.49	54.78	53.97	54.75	1316192
2024-12-17	54.58	54.68	52.90	53.36	1399078
2024-12-18	53.63	54.04	50.31	50.03	1716958
2024-12-19	51.03	51.40	49.39	49.68	1406634
2024-12-20	49.42	50.86	49.17	50.35	3963038
2024-12-23	50.30	51.21	49.84	50.97	1200121
2024-12-24	51.19	51.41	50.74	51.39	251917
2024-12-26	51.00	51.98	50.83	51.91	590933
2024-12-27	51.40	52.06	50.79	51.19	533177
2024-12-30	50.60	51.46	50.28	51.16	621855
2024-12-31	51.35	51.79	50.96	51.23	885689
2025-01-02	51.67	52.28	50.74	50.84	1079506
2025-01-03	51.10	51.96	50.06	51.94	806099
2025-01-06	52.29	53.84	52.07	52.77	1228860
2025-01-07	53.36	53.36	51.65	52.42	1242543
2025-01-08	52.30	52.81	51.60	52.45	974627
2025-01-10	51.36	51.75	50.36	50.97	1234795
2025-01-13	50.61	52.03	50.58	51.89	1551469
2025-01-14	52.42	53.78	52.42	53.67	1502289
2025-01-15	55.80	56.61	55.02	55.98	2144231
2025-01-16	54.46	55.66	53.44	54.23	2807460
2025-01-17	54.67	54.91	53.95	54.61	1600738
2025-01-21	55.14	55.53	54.74	55.35	1421795
2025-01-22	55.10	55.41	54.56	55.13	1495412
2025-01-23	55.19	56.20	54.85	55.17	2314814
2025-01-24	54.82	55.83	54.77	55.32	1133928
2025-01-27	55.27	55.90	54.41	55.18	1176370
2025-01-28	54.98	55.60	54.41	55.01	806549
2025-01-29	54.98	56.28	54.86	55.54	1106554
2025-01-30	56.25	57.22	55.82	56.51	1154825
2025-01-31	56.55	57.20	56.13	56.42	1236413
2025-02-03	54.61	55.88	53.96	55.07	1137932
2025-02-04	55.20	56.56	55.10	56.25	915899
2025-02-05	56.53	56.73	55.76	56.62	1028688
2025-02-06	56.86	57.11	56.06	56.87	975594
2025-02-07	56.98	56.98	55.30	55.97	870389
2025-02-10	56.06	56.06	54.91	55.12	975104
2025-02-11	54.66	55.78	54.51	55.76	1658516
2025-02-12	54.82	55.04	54.15	54.17	1129414
2025-02-13	54.26	54.51	53.70	54.47	841489
2025-02-14	54.57	55.63	54.57	55.22	1128943
2025-02-18	55.22	55.72	54.88	55.67	876608
2025-02-19	54.93	55.51	54.82	55.23	767984
2025-02-20	55.17	55.31	53.36	54.02	745056
2025-02-21	54.57	54.70	51.64	51.81	1415421
2025-02-24	52.23	52.34	51.21	51.57	1143785
2025-02-25	51.90	52.40	50.74	51.51	1099203
2025-02-26	51.54	52.50	51.13	51.45	1377217
2025-02-27	51.66	52.22	51.18	51.25	1078363
2025-02-28	51.48	52.34	50.92	51.88	1281976
2025-03-03	52.18	52.94	50.25	50.69	1232635
2025-03-04	49.94	50.17	47.31	48.87	1648945
2025-03-05	49.06	49.23	47.53	48.44	1229895
2025-03-06	0.00	0.00	0.00	46.82	1751853
2025-03-07	46.54	47.10	45.17	46.84	2018951
2025-03-10	45.45	45.88	43.32	43.70	2787254
2025-03-11	43.70	44.71	42.99	43.82	1842920
2025-03-12	44.58	45.54	44.22	44.79	1876149
2025-03-13	45.12	45.49	44.01	44.18	1394550
2025-03-14	44.74	45.74	44.55	45.68	1248078
2025-03-17	45.77	46.81	45.26	46.40	1526567
2025-03-18	46.49	46.73	45.99	46.62	1434499
2025-03-19	46.70	48.13	46.35	47.40	1821887
2025-03-20	46.74	48.31	46.74	47.30	1884477
2025-03-21	46.85	47.84	46.55	47.44	11510061
2025-03-24	48.50	49.12	48.17	49.00	1268206
2025-03-25	49.01	49.40	48.53	48.63	1321072
2025-03-26	48.92	49.53	48.20	48.35	1048130
2025-03-27	48.18	48.54	47.36	47.40	1313205
2025-03-28	47.12	47.74	45.85	46.13	1659876
2025-03-31	45.59	46.90	45.25	46.74	1390251
2025-04-01	46.29	46.54	45.14	45.76	1424618
2025-04-02	44.81	46.78	44.76	46.76	1148442
2025-04-03	43.40	43.73	40.06	40.10	3211627
2025-04-04	37.90	38.57	35.94	38.29	2631353
2025-04-07	36.44	40.72	36.32	38.76	2098870
2025-04-08	40.80	41.22	37.52	38.27	1591119
2025-04-09	37.53	43.38	36.72	42.82	3648984
2025-04-10	41.41	41.70	38.46	39.57	2796566
2025-04-11	39.22	39.87	37.94	39.60	1689835
2025-04-14	40.55	40.69	39.04	40.05	2080553
2025-04-15	40.32	41.53	40.03	40.96	1301534
2025-04-16	40.43	41.24	39.89	40.52	2081734
2025-04-17	41.21	41.72	40.50	41.29	2718620
2025-04-21	40.96	40.96	39.54	40.13	1354869
2025-04-22	40.52	41.60	40.37	41.56	1172328
2025-04-23	43.19	44.77	42.20	42.47	1316320
2025-04-24	42.26	43.41	42.05	43.32	1101549
2025-04-25	42.81	43.62	42.80	43.06	971381
2025-04-28	43.18	43.84	42.87	43.51	772810
2025-04-29	43.33	44.12	42.71	43.81	965648
2025-04-30	42.55	43.36	42.16	43.32	910396
2025-05-01	43.46	44.74	43.12	44.10	1232360
2025-05-02	45.17	45.51	44.52	45.35	876467
2025-05-05	44.79	46.02	44.79	45.24	623477
2025-05-06	44.51	45.35	44.41	44.64	987920
2025-05-07	45.12	45.43	44.41	44.92	816164
2025-05-08	45.65	46.76	45.23	46.41	873340
2025-05-09	46.58	46.69	45.81	46.07	710707
2025-05-12	49.02	49.87	48.58	49.35	1335291
2025-05-13	49.68	50.05	49.34	49.55	854814
2025-05-14	49.32	49.95	49.23	49.54	1025595
2025-05-15	49.25	49.63	48.96	49.36	1025223
2025-05-16	49.20	49.69	48.86	49.47	777472
2025-05-19	48.82	49.31	48.66	49.20	836244
2025-05-20	49.08	49.39	48.70	48.88	649964
2025-05-21	48.20	48.46	46.91	46.94	894825
2025-05-22	46.70	47.80	46.49	47.26	1063517
2025-05-23	45.80	47.44	45.80	47.00	1122058
2025-05-27	47.95	48.16	47.15	48.14	720787
2025-05-28	48.17	48.26	47.37	47.42	665553
2025-05-29	47.79	48.09	47.36	48.07	757873
2025-05-30	47.75	48.13	47.47	47.83	1114704
2025-06-02	47.73	47.73	46.54	47.36	1148414
2025-06-03	47.20	48.68	47.06	48.43	771129
2025-06-04	48.42	48.64	47.59	47.59	1033770
2025-06-05	47.64	47.93	47.04	47.60	662913
2025-06-06	48.64	49.09	48.25	49.06	661656
2025-06-09	49.36	49.64	48.97	49.17	732931
2025-06-10	49.14	49.80	49.01	49.46	483696
2025-06-11	49.62	49.83	48.67	48.97	867151
2025-06-12	48.29	48.58	47.82	48.55	691423
2025-06-13	47.75	47.98	46.93	47.13	711546
2025-06-16	47.81	48.10	47.26	47.84	834655
2025-06-17	47.55	48.23	47.21	47.02	932108
2025-06-18	46.95	48.30	46.95	47.92	1195775
2025-06-20	48.27	48.95	48.06	48.76	2463037
2025-06-23	48.30	49.95	48.17	49.85	969824
2025-06-24	50.40	51.31	50.08	50.34	1221070
2025-06-25	50.38	50.43	49.94	50.23	579023
2025-06-26	50.44	51.66	50.30	51.57	713296
2025-06-27	51.63	52.12	51.35	51.70	1146553

Explore More About SNV

Coins representing dividend payouts and trends

SNV Dividend History

Discover Synovus Financial 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

SNV Stock Split History

Discover Synovus Financial 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

SNV Historical Prices

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

Web Analytics